元大台灣50正2 (00631L)-玉山-景美券商分點個股進出

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
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	63.4	237.18	1.1	237.79	236.20	62.4	6,329	0.99%
2024/11/19	9.2	234.69	23.2	236.34	238.40	-14	6,318	-0.22%
2024/11/18	0.8	233.04	16.1	234.08	232.10	-15.3	6,303	-0.24%
2024/11/15	16.3	237.85	16	237.67	238.00	0.3	6,275	0.00%
2024/11/14	17.6	235.19	2	235.93	234.10	15.6	6,319	0.25%
2024/11/13	14.2	239.96	10	239.62	238.50	4.2	6,264	0.07%
2024/11/12	12	244.16	43.2	244.85	239.70	-31.2	6,331	-0.49%
2024/11/11	15.1	250.59	4	251.56	253.65	11.1	6,254	0.18%
2024/11/08	17	254.78	15	255.21	254.15	2	6,267	0.03%
2024/11/07	3.4	249.49	3.4	250.31	251.65	0	6,366	0.00%
2024/11/06	4.1	245.68	4.5	247.80	246.75	-0.3	6,420	-0.01%
2024/11/05	2.2	241.16	4	243.06	243.00	-1.8	6,531	-0.03%
2024/11/04	0.5	239.10	1.1	237.86	241.95	-0.6	6,915	-0.01%
2024/11/01	19.9	230.40	5	234.76	236.65	14.9	7,377	0.20%
2024/10/30	2.3	240.65	62	242.88	239.05	-59.7	7,500	-0.80%
2024/10/29	34.8	238.46	18	237.61	240.00	16.8	7,549	0.22%
2024/10/28	11.2	249.01	7.8	248.06	248.35	3.5	7,413	0.05%
2024/10/25	8	248.72	2	249.25	250.50	6	7,449	0.08%
2024/10/24	2.5	248.87	6	246.51	246.90	-3.5	7,499	-0.05%
2024/10/23	27.2	250.52	41	250.39	249.70	-13.8	7,587	-0.18%
2024/10/22	9.1	251.72	6	251.54	253.50	3.1	7,613	0.04%
2024/10/21	7	255.07	3.3	256.72	254.20	3.7	7,764	0.05%
2024/10/18	10.7	255.38	9.9	256.66	253.90	0.8	7,866	0.01%
2024/10/17	6.3	244.46	3	244.52	245.10	3.3	7,807	0.04%
2024/10/16	39.4	241.95	5	244.42	243.50	34.4	7,820	0.44%
2024/10/15	7.1	249.28	4.1	249.21	249.40	3	7,771	0.04%
2024/10/14	1.1	242.43	0	241.10	243.05	1.1	7,732	0.01%
2024/10/11	1	239.72	3.9	242.11	241.55	-2.8	7,800	-0.04%
2024/10/09	1.5	238.58	29.1	238.95	236.00	-27.6	7,784	-0.35%
2024/10/08	9.5	232.79	14	234.18	233.90	-4.5	7,766	-0.06%
2024/10/07	22	236.66	2	236.05	238.20	20	7,799	0.26%
2024/10/04	6.4	228.66	0	0.00	228.10	6.4	7,743	0.08%
2024/10/01	5.3	230.97	0.1	231.00	230.00	5.2	7,712	0.07%
2024/09/30	17	234.11	11.2	232.70	228.95	5.8	7,713	0.08%
2024/09/27	7	245.10	3.4	245.48	241.50	3.6	7,539	0.05%
2024/09/26	4	241.63	3.2	243.66	241.80	0.8	7,511	0.01%
2024/09/25	46.1	238.38	3.7	238.76	239.20	42.4	7,495	0.57%
2024/09/24	5	228.29	1.1	232.20	232.25	3.9	7,453	0.05%
2024/09/23	0.6	228.94	1.1	228.87	229.20	-0.6	7,411	-0.01%
2024/09/20	2.1	230.17	8.8	230.03	226.05	-6.7	7,435	-0.09%
2024/09/19	1.1	218.65	58	220.40	223.35	-56.9	7,418	-0.77%
2024/09/18	1.2	216.68	1	215.00	216.05	0.2	7,427	0.00%
2024/09/16	1.5	218.87	1	219.95	219.60	0.5	7,416	0.01%
2024/09/13	6	217.26	1.1	216.41	218.70	5	7,404	0.07%
2024/09/12	4.2	215.33	9.6	213.83	216.75	-5.3	7,409	-0.07%
2024/09/11	1.2	204.23	1	205.00	202.70	0.2	7,277	0.00%
2024/09/10	3.3	204.58	7	206.34	204.15	-3.7	7,232	-0.05%
2024/09/09	21.8	202.44	2	204.33	205.05	19.8	7,129	0.28%
2024/09/06	1.1	206.31	4	209.85	210.65	-3	7,004	-0.04%
2024/09/05	0.4	206.64	2.1	209.72	205.65	-1.7	6,938	-0.02%
2024/09/04	17.9	205.81	7.4	207.80	203.55	10.5	6,867	0.15%
2024/09/03	17	226.63	0.1	228.70	225.25	16.9	6,589	0.26%
2024/09/02	72.1	228.82	22.6	227.90	228.00	49.5	6,609	0.75%
2024/08/30	1	229.20	5.2	228.89	229.90	-4.2	6,580	-0.06%
2024/08/29	11.3	225.44	4	227.06	227.45	7.3	6,594	0.11%
2024/08/28	0	231.10	0.1	230.75	231.70	-0.1	6,535	0.00%
2024/08/27	22.2	225.54	0	0.00	227.30	22.2	6,524	0.34%
2024/08/26	1.1	229.72	6	232.29	227.50	-4.9	6,540	-0.08%
2024/08/23	4	223.12	3	224.87	226.65	1	6,492	0.02%
2024/08/22	2.5	227.26	0	0.00	225.50	2.5	6,410	0.04%
2024/08/21	1	228.41	70.3	229.35	228.45	-69.3	6,389	-1.08%
2024/08/20	0.4	233.81	8.1	232.74	231.50	-7.7	6,350	-0.12%
2024/08/19	2.2	231.69	1.1	230.83	230.80	1.1	6,310	0.02%
2024/08/16	26.1	230.55	3.2	230.72	230.90	22.9	6,276	0.37%
2024/08/15	21.2	223.40	9.5	222.01	221.20	11.7	6,187	0.19%
2024/08/14	0.3	223.48	2.3	225.00	223.15	-2	6,159	-0.03%
2024/08/13	0.1	217.57	28.2	218.94	218.40	-28.1	6,018	-0.47%
2024/08/12	0.3	218.94	9.1	216.04	217.00	-8.8	5,962	-0.15%
2024/08/09	2.5	212.53	109.7	211.15	211.70	-107.3	5,863	-1.83%	大賣/鉅額交易
2024/08/08	26.6	199.20	1	202.20	200.35	25.6	5,663	0.45%
2024/08/07	11.3	203.21	6.6	203.37	209.30	4.7	5,473	0.09%
2024/08/06	9.3	192.86	15.9	194.02	194.00	-6.6	5,269	-0.12%
2024/08/05	42	186.82	5	188.46	176.90	37	4,795	0.77%
2024/08/02	20.2	225.13	13.4	223.39	219.00	6.8	4,276	0.16%
2024/08/01	9.7	241.61	10.8	241.69	242.00	-1	4,045	-0.03%
2024/07/31	9.6	233.03	52.2	231.22	233.95	-42.6	3,976	-1.07%
2024/07/30	23.1	226.91	22.6	229.06	234.10	0.5	3,936	0.01%
2024/07/29	17	236.09	18.4	236.79	233.50	-1.4	3,849	-0.04%
2024/07/26	28.3	231.43	12	230.57	231.65	16.3	3,789	0.43%
2024/07/23	23.5	245.17	1.2	243.73	247.40	22.3	3,687	0.60%
2024/07/22	40.3	237.51	10.1	237.95	236.75	30.1	3,647	0.83%
2024/07/19	31.2	251.15	44	248.84	248.25	-12.8	3,479	-0.37%
2024/07/18	20	257.00	7.3	256.78	259.15	12.7	3,383	0.37%
2024/07/17	15.9	268.50	0.1	271.79	268.30	15.8	3,290	0.48%
2024/07/16	2.1	273.99	41.5	274.55	272.00	-39.4	3,290	-1.20%
2024/07/15	7.5	269.79	0.4	271.05	269.50	7.1	3,465	0.20%
2024/07/12	46.8	271.32	4.5	270.40	269.50	42.3	3,467	1.22%
2024/07/11	2.3	282.07	0.3	279.43	281.90	2	3,371	0.06%
2024/07/10	0.2	269.20	1	269.65	273.00	-0.8	3,466	-0.02%
2024/07/09	1.8	270.81	0	273.65	270.85	1.8	3,472	0.05%
2024/07/08	1	269.22	0.4	269.63	271.70	0.7	3,385	0.02%
2024/07/05	0.3	264.36	0	265.00	263.20	0.2	3,363	0.01%
2024/07/04	0	261.81	0.2	262.53	264.70	-0.2	3,343	0.00%
2024/07/03	0	252.17	1.5	252.45	253.90	-1.4	3,328	-0.04%
2024/07/02	1.3	247.10	0.9	248.88	247.10	0.4	3,308	0.01%
2024/07/01	0.6	252.02	0.3	253.83	250.80	0.4	3,290	0.01%
2024/06/28	0.2	250.17	2.2	248.88	250.80	-2	3,261	-0.06%
2024/06/27	1.7	244.44	0	246.76	246.75	1.7	3,228	0.05%
2024/06/26	0.5	249.46	0	250.90	248.30	0.5	3,211	0.01%
2024/06/25	1.9	244.27	1.4	242.77	245.45	0.5	3,178	0.01%
2024/06/24	3.7	245.71	1.4	245.83	245.00	2.3	3,119	0.07%
2024/06/21	0.5	254.82	3.2	253.47	256.05	-2.7	3,086	-0.09%
2024/06/20	1.6	256.66	0	0.00	259.15	1.6	3,047	0.05%
2024/06/19	0.6	252.05	0	250.57	253.95	0.6	3,053	0.02%
2024/06/18	0.4	243.44	0	242.96	244.15	0.4	3,033	0.01%
2024/06/17	1.2	237.88	1	236.71	237.10	0.2	3,035	0.01%
2024/06/14	1.2	235.79	0	237.10	237.10	1.2	3,040	0.04%
2024/06/13	2.2	233.40	0	235.22	234.20	2.2	3,023	0.07%
2024/06/12	0.2	226.64	0	225.81	228.10	0.1	3,010	0.00%
2024/06/11	0.1	223.80	0.1	224.13	223.05	0	3,002	0.00%
2024/06/07	0.1	224.07	0	0.00	223.70	0.1	2,987	0.00%
2024/06/06	1.3	224.04	0.1	223.74	224.45	1.2	2,987	0.04%
2024/06/05	1.1	214.46	0	215.80	215.50	1.1	2,937	0.04%
2024/06/04	0.3	214.48	0	216.25	213.40	0.3	2,959	0.01%
2024/06/03	0.8	218.42	0.1	219.00	219.55	0.7	2,942	0.02%
2024/05/31	0.1	214.85	0	0.00	212.10	0.1	2,914	0.00%
2024/05/30	1.4	217.37	0	0.00	214.30	1.4	2,884	0.05%
2024/05/29	1.2	222.21	0	0.00	221.95	1.2	2,838	0.04%
2024/05/28	0	226.68	0	0.00	226.50	0	2,799	0.00%
2024/05/27	0.1	224.69	0	224.55	224.55	0.1	2,779	0.00%
2024/05/24	0.1	219.07	0	0.00	218.95	0.1	2,756	0.00%
2024/05/23	0	219.37	0	218.35	219.55	0	2,740	0.00%
2024/05/22	0	217.60	1	215.12	218.70	-1	2,739	-0.04%
2024/05/21	0.1	211.03	0.2	212.95	212.45	-0.1	2,716	0.00%
2024/05/20	0.1	213.52	0	214.00	213.25	0.1	2,709	0.01%
2024/05/17	1.2	213.77	0	0.00	213.35	1.2	2,679	0.05%
2024/05/16	0.3	216.41	0	217.15	214.15	0.3	2,677	0.01%
2024/05/15	0	210.65	0.2	213.00	211.40	-0.2	2,644	-0.01%
2024/05/14	1	204.50	0	0.00	207.05	1	2,674	0.04%
2024/05/13	1.2	204.88	0	0.00	204.30	1.2	2,685	0.04%
2024/05/09	0	0.00	1	201.60	199.55	-1	2,682	-0.04%
2024/05/07	0.2	200.50	0	0.00	200.05	0.2	2,715	0.01%
2024/05/06	0	0.00	0.2	200.45	198.85	-0.2	2,718	-0.01%
2024/05/02	1.4	193.85	0	0.00	193.10	1.4	2,712	0.05%
2024/04/30	29	197.00	0	197.70	196.35	29	2,715	1.07%
2024/04/29	5.2	196.70	2	196.77	197.50	3.2	2,727	0.12%
2024/04/26	0	0.00	1	190.30	190.60	-1	2,720	-0.04%
2024/04/25	1.2	186.35	0	0.00	185.00	1.2	2,764	0.05%
2024/04/24	0	190.65	1	188.50	190.95	-1	2,755	-0.04%
2024/04/23	0	0.00	0.1	182.25	181.70	-0.1	2,784	0.00%
2024/04/22	0	178.83	1.1	178.45	178.45	-1.1	2,808	-0.04%
2024/04/19	50.8	179.46	1	180.20	179.00	49.8	2,767	1.80%
2024/04/18	19	193.82	3.4	193.75	194.35	15.6	2,570	0.61%
2024/04/17	5.3	191.68	0	189.45	192.10	5.3	2,560	0.21%
2024/04/16	53.5	190.21	1	188.10	187.50	52.5	2,556	2.05%
2024/04/15	12.2	199.78	1	200.30	199.15	11.2	2,437	0.46%
2024/04/12	15	202.98	5.2	203.29	204.05	9.8	2,423	0.41%
2024/04/11	6.2	203.38	0	0.00	203.80	6.2	2,422	0.26%
2024/04/10	4	205.25	0.1	206.35	205.65	3.9	2,415	0.16%
2024/04/09	3	202.21	2.2	204.35	206.30	0.8	2,490	0.03%
2024/04/08	4	198.73	1.3	198.49	198.30	2.7	2,466	0.11%
2024/04/03	0	197.40	0	0.00	196.55	0	2,470	0.00%
2024/04/02	0	0.00	1	197.00	199.20	-1	2,441	-0.04%
2024/04/01	0.7	196.04	0	0.00	194.55	0.7	2,481	0.03%
2024/03/26	0	0.00	1	193.35	193.00	-1	2,501	-0.04%
2024/03/22	3.3	193.24	0	0.00	193.60	3.3	2,524	0.13%
2024/03/21	2	194.05	20	191.00	194.10	-18	2,494	-0.72%
2024/03/20	6	185.80	0	0.00	186.05	6	2,489	0.24%
2024/03/19	13	185.57	0	0.00	187.55	13	2,525	0.51%
2024/03/18	1	185.40	1.7	185.71	188.10	-0.7	2,512	-0.03%
2024/03/15	1.1	186.39	0	0.00	185.35	1.1	2,526	0.04%
2024/03/12	0	185.90	15	186.05	188.80	-15	2,520	-0.59%
2024/03/11	15	184.34	0	0.00	184.80	15	2,524	0.59%
2024/03/08	11	186.20	10	184.23	186.10	1	2,537	0.04%
2024/03/06	1.1	176.89	1	179.30	180.10	0.1	2,515	0.00%
2024/03/05	0.3	178.05	63	178.10	178.10	-62.8	2,519	-2.49%
2024/03/04	0.1	176.53	5	174.17	176.35	-4.9	2,536	-0.19%
2024/03/01	1	170.65	0	0.00	169.85	1	2,539	0.04%
2024/02/29	0	0.00	1	170.50	170.15	-1	2,578	-0.04%
2024/02/27	7	169.87	0	0.00	168.85	7	2,588	0.27%
2024/02/26	5	168.60	5	170.11	170.50	0	2,585	0.00%
2024/02/23	0	170.00	0	0.00	169.45	0	2,615	0.00%
2024/02/22	2	167.38	0	0.00	168.90	2	2,670	0.07%
2024/02/20	0	0.00	2	166.08	166.15	-2	2,743	-0.07%
2024/02/19	1.5	164.68	0	0.00	165.00	1.5	2,800	0.05%
2024/02/16	0.2	165.65	0	0.00	164.80	0.2	2,882	0.01%
2024/02/15	1.1	164.70	5	164.11	165.20	-4	2,915	-0.14%
2024/02/05	4.7	153.68	1	155.30	155.05	3.7	2,913	0.13%
2024/02/02	0	0.00	1	154.10	154.90	-1	2,918	-0.03%
2024/02/01	1	151.85	0	0.00	152.65	1	2,936	0.03%
2024/01/31	0	152.89	0	0.00	152.00	0	2,974	0.00%
2024/01/30	46	155.30	19	155.17	155.15	27	2,988	0.90%
2024/01/29	1	154.85	1.5	154.77	155.70	-0.5	3,099	-0.02%
2024/01/26	0.2	153.55	22	153.20	153.10	-21.8	3,164	-0.69%
2024/01/25	0	0.00	2	153.23	153.50	-2	3,195	-0.06%
2024/01/23	0	0.00	1	151.10	151.20	-1	3,234	-0.03%
2024/01/22	0	0.00	1	150.10	150.20	-1	3,229	-0.03%
2024/01/19	0	0.00	5	145.34	148.05	-5	3,226	-0.15%
2024/01/18	2	140.71	24	141.46	141.15	-22	3,271	-0.67%
2024/01/17	30.3	140.98	0	0.00	140.60	30.3	3,273	0.93%
2024/01/16	6	143.04	0.4	142.70	143.00	5.6	3,259	0.17%
2024/01/15	0	0.00	1	147.30	146.35	-1	3,276	-0.03%
2024/01/12	1	144.70	3	145.20	145.25	-2	3,331	-0.06%
2024/01/11	2	145.40	0	0.00	146.30	2	3,331	0.06%
2024/01/09	2	148.60	0	0.00	146.20	2	3,355	0.06%
2024/01/08	1	147.05	0	0.00	146.35	1	3,347	0.03%
2024/01/05	1.1	146.05	0	0.00	145.15	1.1	3,325	0.03%
2024/01/04	1.2	146.13	0	0.00	145.70	1.2	3,352	0.04%
2024/01/03	9.4	146.66	5	145.82	145.90	4.4	3,405	0.13%
2024/01/02	1	149.60	0	0.00	149.95	1	3,359	0.03%
2023/12/29	1.1	150.88	6.1	151.36	151.20	-5.1	3,376	-0.15%
2023/12/28	0	0.00	2	151.30	151.15	-2	3,439	-0.06%
2023/12/26	0	0.00	7	148.51	149.10	-7	3,450	-0.20%
2023/12/25	4	147.30	1	147.15	147.15	3	3,454	0.09%
2023/12/22	0	0.00	2	146.20	146.20	-2	3,466	-0.06%
2023/12/21	5	144.74	1	145.35	145.70	4	3,494	0.12%
2023/12/20	0	0.00	1	147.45	148.15	-1	3,495	-0.03%
2023/12/19	2	146.30	0	146.55	146.30	2	3,502	0.06%
2023/12/11	0.3	143.25	1	143.50	143.55	-0.7	3,623	-0.02%
2023/12/08	0	0.00	1	144.25	143.05	-1	3,632	-0.03%
2023/12/07	1	142.00	0.1	142.55	141.30	0.9	3,615	0.02%
2023/12/06	0	0.00	0.1	143.65	143.00	-0.1	3,647	0.00%
2023/12/05	0.1	141.40	2	141.88	141.75	-1.9	3,646	-0.05%
2023/12/01	0	0.00	1	143.50	143.80	-1	3,627	-0.03%
2023/11/30	0	0.00	1	143.20	143.50	-1	3,599	-0.03%
2023/11/29	1	142.75	0	0.00	142.65	1	3,595	0.03%
2023/11/28	0	0.00	0.2	140.45	142.85	-0.2	3,582	0.00%
2023/11/27	1	140.15	1	140.80	139.40	0	3,568	0.00%
2023/11/22	2.2	141.86	0	0.00	141.85	2.2	3,594	0.06%
2023/11/21	0	0.00	4	143.43	143.90	-4	3,625	-0.11%
2023/11/20	0	0.00	20	140.45	140.45	-20	3,614	-0.55%
2023/11/17	0	140.55	1	140.85	140.70	-1	3,627	-0.03%
2023/11/16	1	139.20	1.1	140.15	139.95	-0.1	3,585	0.00%
2023/11/15	0	0.00	0.1	139.40	139.80	-0.1	3,540	0.00%
2023/11/14	0	0.00	1.1	136.41	136.65	-1.1	3,501	-0.03%
2023/11/13	0	0.00	7	136.62	135.40	-7	3,530	-0.20%
2023/11/10	3	132.02	1	131.90	132.40	2	3,515	0.06%
2023/11/09	1.2	132.91	0	0.00	133.65	1.2	3,538	0.03%
2023/11/08	0	0.00	4.1	133.68	133.50	-4.1	3,607	-0.11%
2023/11/07	1	131.40	0	0.00	132.30	1	3,593	0.03%
2023/11/06	0.1	132.35	8	132.75	132.25	-7.9	3,642	-0.22%
2023/11/03	0	0.00	12	129.53	129.60	-12	3,553	-0.34%
2023/11/02	0.1	126.80	4	126.80	127.85	-3.9	3,525	-0.11%
2023/11/01	0	122.44	1.7	122.56	122.90	-1.6	3,495	-0.05%
2023/10/31	2.5	121.95	1	122.15	121.80	1.5	3,510	0.04%
2023/10/30	0	124.10	0	0.00	124.00	0	3,554	0.00%
2023/10/27	0.1	124.16	0	0.00	124.10	0.1	3,546	0.00%
2023/10/26	9.2	123.63	0	0.00	122.75	9.2	3,564	0.26%
2023/10/25	4	128.15	3	128.75	127.95	1	3,465	0.03%
2023/10/24	7.1	125.50	1	124.45	127.25	6.1	3,457	0.18%
2023/10/23	5.2	127.17	2	126.03	126.00	3.2	3,425	0.09%
2023/10/20	2.1	126.47	1	128.70	128.70	1.1	3,389	0.03%
2023/10/19	13	129.06	1	129.10	129.20	12	3,344	0.36%
2023/10/18	3	130.22	0	0.00	129.40	3	3,395	0.09%
2023/10/16	1	132.00	0	0.00	132.30	1	3,357	0.03%
2023/10/13	1	133.80	0	0.00	134.25	1	3,387	0.03%
2023/10/12	0.1	133.80	2.2	134.71	135.30	-2.1	3,395	-0.06%
2023/10/11	0	0.00	4	133.30	133.20	-4	3,388	-0.12%
2023/10/06	0	129.80	0	0.00	130.35	0	3,383	0.00%
2023/10/05	0	0.00	4	128.35	129.50	-4	3,372	-0.12%
2023/10/04	3.3	125.43	0	0.00	126.10	3.3	3,365	0.10%
2023/10/03	4	130.03	1	129.90	128.95	3	3,306	0.09%
2023/10/02	1	131.35	2	130.20	131.05	-1	3,333	-0.03%
2023/09/27	2	126.38	0	0.00	126.90	2	3,358	0.06%
2023/09/26	1.5	127.11	2	126.55	126.45	-0.5	3,359	-0.02%
2023/09/25	0	128.70	15	128.60	129.45	-15	3,363	-0.45%
2023/09/22	8	127.19	0	0.00	127.45	8	3,348	0.24%
2023/09/21	20.2	127.46	0	0.00	126.90	20.2	3,338	0.61%
2023/09/20	2	131.28	0	0.00	131.00	2	3,242	0.06%
2023/09/19	0	133.60	0	0.00	132.20	0	3,262	0.00%
2023/09/18	0	0.00	0.4	134.80	133.65	-0.4	3,269	-0.01%
2023/09/15	2	136.50	0.1	136.10	136.75	1.9	3,236	0.06%
2023/09/14	2	135.70	2.3	133.86	135.70	-0.3	3,206	-0.01%
2023/09/11	1.4	129.13	0	0.00	128.90	1.4	3,155	0.04%
2023/09/08	1	130.30	0	0.00	131.05	1	3,118	0.03%
2023/09/07	1	131.51	61	132.25	131.45	-60	3,129	-1.92%
2023/09/06	0.1	134.80	0	0.00	133.80	0.1	3,113	0.00%
2023/09/05	0	0.00	1	134.20	134.55	-1	3,118	-0.03%
2023/09/04	1	132.75	3.1	134.30	134.45	-2.1	3,149	-0.07%
2023/09/01	0	0.00	4	133.65	133.05	-4	3,149	-0.13%
2023/08/31	1	133.05	0	0.00	132.35	1	3,146	0.03%
2023/08/29	0	132.55	0	0.00	132.50	0	3,143	0.00%
2023/08/28	0	0.00	1	130.90	130.40	-1	3,131	-0.03%
2023/08/25	5.2	131.14	2	130.60	129.35	3.2	3,125	0.10%
2023/08/24	0.2	134.04	3	133.70	134.70	-2.8	3,073	-0.09%
2023/08/23	0	0.00	1	131.25	131.45	-1	3,035	-0.03%
2023/08/22	0	129.30	1	130.00	129.10	-1	3,035	-0.03%
2023/08/21	1.2	128.55	0	0.00	128.00	1.2	3,043	0.04%
2023/08/18	2	128.32	0	0.00	128.15	2	3,048	0.07%
2023/08/17	14.1	127.58	20	128.35	130.45	-5.9	3,025	-0.20%
2023/08/16	12	128.69	0	0.00	128.85	12	2,960	0.41%
2023/08/15	0.1	130.37	6	130.28	129.50	-5.9	2,972	-0.20%
2023/08/14	12.2	129.37	0	0.00	128.15	12.2	3,002	0.41%
2023/08/11	0.2	134.25	10	133.70	132.55	-9.8	2,979	-0.33%
2023/08/10	29.4	132.92	5	132.60	132.65	24.4	2,984	0.82%
2023/08/09	0	136.00	0.3	136.80	135.90	-0.3	2,906	-0.01%
2023/08/08	2.2	136.05	0	0.00	135.95	2.2	2,908	0.07%
2023/08/07	0.2	137.35	1	137.80	138.80	-0.8	2,895	-0.03%
2023/08/04	8.5	134.86	7	135.90	135.75	1.5	2,891	0.05%
2023/08/02	9.9	136.60	5	136.01	135.95	4.9	2,854	0.17%
2023/08/01	0	141.50	1	141.30	141.50	-1	2,794	-0.04%
2023/07/31	3.4	140.20	0	0.00	139.85	3.4	2,793	0.12%
2023/07/27	1	142.00	1.2	142.43	142.40	-0.2	2,731	-0.01%
2023/07/26	0.4	140.20	0	0.00	140.30	0.4	2,735	0.01%
2023/07/25	0	0.00	22	140.83	141.35	-22	2,740	-0.80%
2023/07/24	1	137.00	1	138.30	138.15	0	2,732	0.00%
2023/07/21	14.1	136.95	0	0.00	137.70	14.1	2,740	0.51%
2023/07/20	11	140.02	10	140.50	140.35	1	2,725	0.04%
2023/07/19	1	139.50	1	142.25	139.60	0	2,724	0.00%
2023/07/18	1.2	143.45	2	142.33	141.30	-0.8	2,729	-0.03%
2023/07/17	3	142.31	0.4	142.55	142.40	2.6	2,698	0.10%
2023/07/14	1.1	142.28	1	142.40	142.40	0.1	2,698	0.00%
2023/07/13	3	139.60	22	139.14	139.25	-19	2,677	-0.71%
2023/07/11	4.4	135.21	5	134.67	135.65	-0.6	2,642	-0.02%
2023/07/10	6	132.53	0	0.00	131.60	6	2,646	0.23%
2023/07/07	7.6	131.86	0	0.00	132.10	7.6	2,635	0.29%
2023/07/06	28.8	134.83	2	133.25	133.35	26.8	2,605	1.03%
2023/07/05	0.3	139.04	1.1	138.65	138.30	-0.8	2,537	-0.03%
2023/07/04	0	0.00	0.2	139.10	139.90	-0.2	2,530	-0.01%
2023/07/03	2.2	138.66	2.1	138.42	138.75	0.1	2,533	0.00%
2023/06/30	1	133.90	1	135.10	135.25	0	2,524	0.00%
2023/06/29	4	137.00	1	136.50	134.45	3	2,528	0.12%
2023/06/28	1	134.31	0	0.00	134.30	1	2,524	0.04%
2023/06/27	1.2	134.77	1	135.80	133.95	0.2	2,548	0.01%
2023/06/26	0	136.13	0	0.00	136.20	0	2,528	0.00%
2023/06/21	1	139.05	0.2	138.05	138.40	0.8	2,536	0.03%
2023/06/20	0	138.30	2	138.90	138.45	-2	2,577	-0.08%
2023/06/16	5	140.00	0	0.00	139.85	5	2,639	0.19%
2023/06/15	0	139.45	2	139.65	140.85	-2	2,644	-0.07%
2023/06/14	1	139.15	0	0.00	139.20	1	2,689	0.04%
2023/06/13	2	139.58	1	138.85	139.35	1	2,752	0.04%
2023/06/12	7	134.54	1	134.75	134.75	6	2,751	0.22%
2023/06/09	0.1	132.20	1	132.85	133.30	-0.9	2,794	-0.03%
2023/06/08	3	131.35	2	132.25	130.80	1	2,860	0.04%
2023/06/07	1	132.65	0	0.00	133.80	1	2,912	0.03%
2023/06/05	1	130.50	0	0.00	130.35	1	2,965	0.03%
2023/06/02	1	130.75	1	129.60	130.80	0	2,986	0.00%
2023/06/01	1	126.90	0	0.00	127.45	1	3,033	0.03%
2023/05/31	1	128.15	21	128.85	128.25	-20	3,051	-0.66%
2023/05/30	0.2	129.25	0	0.00	129.20	0.2	3,064	0.01%
2023/05/26	0	0.00	3	126.43	127.00	-3	3,111	-0.10%
2023/05/24	1	120.95	0	0.00	121.15	1	3,146	0.03%
2023/05/23	0	0.00	1	122.80	122.10	-1	3,145	-0.03%
2023/05/22	0	0.00	0	121.65	121.80	0	3,147	0.00%
2023/05/19	0	0.00	1	122.20	122.00	-1	3,194	-0.03%
2023/05/18	1	120.35	3	120.85	120.95	-2	3,186	-0.06%
2023/05/17	0	0.00	6	116.79	118.20	-6	3,190	-0.19%
2023/05/16	0	0.00	2	114.05	114.70	-2	3,153	-0.06%
2023/05/15	0.1	111.54	0	0.00	111.85	0.1	3,155	0.00%
2023/05/12	1	111.01	0	0.00	112.15	1	3,163	0.03%
2023/05/11	2.1	113.35	0	0.00	112.15	2.1	3,156	0.07%
2023/05/10	3.2	113.48	1	113.40	113.30	2.2	3,165	0.07%
2023/05/09	0.1	115.00	0	0.00	115.25	0.1	3,152	0.00%
2023/05/08	0	0.00	2	115.50	114.85	-2	3,161	-0.06%
2023/05/05	0	114.00	0	0.00	113.70	0	3,166	0.00%
2023/05/03	0	112.60	0	0.00	112.65	0	3,244	0.00%
2023/05/02	1	113.70	0	0.00	113.75	1	3,298	0.03%
2023/04/28	0	112.90	1	112.85	112.85	-1	3,377	-0.03%
2023/04/27	1	110.72	1	110.90	110.30	0	3,398	0.00%
2023/04/26	3.7	109.75	0	0.00	110.10	3.7	3,430	0.11%
2023/04/25	3.2	111.22	0	0.00	110.20	3.2	3,478	0.09%
2023/04/24	1	112.96	0	0.00	113.80	1	3,459	0.03%
2023/04/21	1	114.06	0.2	115.20	113.70	0.8	3,516	0.02%
2023/04/20	1	115.29	0	0.00	115.00	1	3,591	0.03%
2023/04/19	1	115.75	0	0.00	116.10	1	3,700	0.03%
2023/04/18	0.1	117.60	0	0.00	117.15	0.1	3,762	0.00%
2023/04/14	0.1	117.00	1	118.05	118.45	-0.9	3,867	-0.02%
2023/04/13	1	116.56	0	0.00	116.25	1	3,977	0.03%
2023/04/11	2	118.00	1	118.30	117.90	1	4,072	0.02%
2023/04/07	3	116.63	0	0.00	116.60	3	4,222	0.07%
2023/04/06	3.2	115.70	0	0.00	116.00	3.2	4,237	0.07%
2023/03/31	1	117.50	1	118.45	117.50	0	4,306	0.00%
2023/03/30	0.1	116.62	1	116.90	116.80	-0.9	4,356	-0.02%
2023/03/29	1	115.20	0	0.00	115.45	1	4,392	0.02%
2023/03/28	1	114.75	0	0.00	114.50	1	4,571	0.02%
2023/03/27	4.1	117.15	3	117.00	116.90	1.1	4,602	0.02%
2023/03/24	2	118.05	2	117.70	118.30	0	4,690	0.00%
2023/03/23	0.2	115.40	0	0.00	117.00	0.2	4,735	0.00%
2023/03/22	0	0.00	2	114.18	115.35	-2	4,827	-0.04%
2023/03/20	5	110.73	4	110.21	110.15	1	4,879	0.02%
2023/03/17	2.1	110.56	1	110.35	111.00	1.1	4,928	0.02%
2023/03/16	2	108.45	10	108.52	107.90	-8	5,010	-0.16%
2023/03/15	0	111.30	0	0.00	109.80	0	5,032	0.00%
2023/03/14	5	109.65	6	109.35	109.25	-1	5,093	-0.02%
2023/03/13	6	110.85	3	111.50	111.85	3	5,134	0.06%
2023/03/10	2	111.63	3	111.43	111.00	-1	5,117	-0.02%
2023/03/09	0.1	115.92	0	0.00	115.00	0.1	5,174	0.00%
2023/03/08	1	115.35	1	115.25	115.65	0	5,245	0.00%
2023/03/07	0.2	116.40	0	0.00	117.00	0.2	5,267	0.00%
2023/03/06	3.7	115.27	8	115.55	115.45	-4.3	5,347	-0.08%
2023/03/03	0	0.00	1	113.70	112.90	-1	5,400	-0.02%
2023/03/02	1	111.90	0	0.00	112.40	1	5,516	0.02%
2023/03/01	2	109.70	2	112.35	112.50	0	5,563	0.00%
2023/02/24	1	111.85	0	0.00	111.85	1	5,602	0.02%
2023/02/23	0	0.00	6	112.51	113.10	-6	5,621	-0.11%
2023/02/22	7	109.33	4	109.86	109.80	3	5,706	0.05%
2023/02/21	3	111.67	2	112.20	112.05	1	5,841	0.02%
2023/02/17	1	110.90	0	0.00	111.05	1	6,278	0.02%
2023/02/16	0.1	111.90	4	112.76	112.95	-4	6,383	-0.06%
2023/02/15	8.1	111.52	0.1	110.55	110.20	8	6,735	0.12%
2023/02/14	2	113.85	3	114.17	114.50	-1	6,823	-0.01%
2023/02/13	3.1	112.47	0	111.55	112.70	3	7,067	0.04%
2023/02/10	2	113.00	0	0.00	113.15	2	7,188	0.03%
2023/02/09	1	113.35	0	0.00	113.50	1	7,352	0.01%
2023/02/08	4	113.03	1	112.85	113.65	3	7,455	0.04%
2023/02/07	1	110.80	1	110.70	110.70	0	7,528	0.00%
2023/02/06	3.1	111.35	0	0.00	110.70	3.1	7,568	0.04%
2023/02/03	5.1	112.76	0.2	113.26	113.55	4.9	7,655	0.06%
2023/02/02	1	112.46	5	113.56	113.60	-4	7,735	-0.05%
2023/02/01	2	110.45	0	0.00	110.55	2	7,814	0.03%
2023/01/31	2	109.35	0	0.00	109.30	2	7,965	0.03%
2023/01/30	2	112.10	2	111.78	111.55	0	8,041	0.00%
2023/01/17	1.1	104.03	0	0.00	104.00	1.1	8,203	0.01%
2023/01/16	0	103.80	0	0.00	104.00	0	8,354	0.00%
2023/01/13	0	0.00	18	104.38	102.60	-18	8,411	-0.21%
2023/01/12	0	101.30	8	101.46	101.15	-8	8,623	-0.09%
2023/01/11	0.4	101.80	1	102.90	101.70	-0.7	8,712	-0.01%
2023/01/10	0	0.00	10	101.70	102.30	-10	8,967	-0.11%
2023/01/09	10	101.20	3	99.60	101.20	7	9,149	0.08%
2023/01/06	4	94.90	5	95.95	95.90	-1	9,223	-0.01%
2023/01/05	0	0.00	10	95.60	94.50	-10	9,317	-0.11%
2023/01/04	11	93.85	4	93.76	93.80	7	9,368	0.07%
2023/01/03	5	92.06	4	93.29	94.05	1	9,587	0.01%
2022/12/30	2	93.43	0	0.00	92.80	2	9,525	0.02%
2022/12/29	4	90.94	3	91.80	91.70	1	9,575	0.01%
2022/12/28	4	93.08	2	92.05	92.40	2	9,775	0.02%
2022/12/26	2	93.85	0	0.00	94.35	2	9,887	0.02%
2022/12/23	3	93.27	0	0.00	93.70	3	10,069	0.03%
2022/12/22	0	0.00	1	95.40	96.40	-1	10,178	-0.01%
2022/12/21	1	94.15	0	0.00	93.20	1	10,293	0.01%
2022/12/20	7	94.38	6	93.88	92.50	1	10,334	0.01%
2022/12/19	11	96.14	3	96.05	96.05	8	10,308	0.08%
2022/12/16	6	96.74	17	96.71	96.95	-11	10,298	-0.11%
2022/12/15	3	100.40	2.1	100.30	100.40	0.9	10,298	0.01%
2022/12/14	17	100.25	5	100.10	100.30	12	10,266	0.12%
2022/12/13	1	99.05	0.1	99.00	97.65	0.9	10,157	0.01%
2022/12/12	5	98.16	1	98.01	98.40	4	10,102	0.04%
2022/12/08	6.1	96.94	5	97.50	97.50	1.1	10,065	0.01%
2022/12/07	5.1	100.24	4.1	100.15	99.10	0.9	10,007	0.01%
2022/12/06	1	100.10	0	0.00	100.10	1	9,952	0.01%
2022/12/05	5	103.55	0	103.75	103.55	5	9,941	0.05%
2022/12/02	0	0.00	1	103.30	103.05	-1	9,901	-0.01%
2022/12/01	1	105.95	6	103.91	104.35	-5	9,945	-0.05%
2022/11/30	5	102.10	1	101.85	102.10	4	9,847	0.04%
2022/11/29	2	99.95	3	97.61	99.95	-1	9,797	-0.01%
2022/11/25	0	0.00	9	101.26	100.80	-9	9,828	-0.09%
2022/11/24	0	0.00	1	101.20	101.55	-1	9,766	-0.01%
2022/11/23	12	99.31	1	99.00	99.30	11	9,665	0.11%
2022/11/22	6.1	96.40	0	0.00	97.85	6.1	9,699	0.06%
2022/11/21	0.1	97.25	0	0.00	96.75	0.1	9,649	0.00%
2022/11/18	0	0.00	29	98.11	97.20	-29	9,650	-0.30%
2022/11/17	0	97.25	0	97.95	98.15	0	9,565	0.00%
2022/11/16	10	98.47	17	98.06	97.80	-7	9,453	-0.07%
2022/11/15	11.1	97.40	2	94.35	97.75	9.1	9,282	0.10%
2022/11/14	0	0.00	9	92.16	92.20	-9	9,044	-0.10%
2022/11/11	10	90.70	11	90.25	90.65	-1	8,915	-0.01%
2022/11/10	5	83.86	1	84.00	83.60	4	8,548	0.05%
2022/11/09	2	83.63	8	84.29	85.20	-6	8,418	-0.07%
2022/11/08	3	81.53	7	81.72	81.45	-4	8,194	-0.05%
2022/11/07	6	79.03	8	79.91	80.30	-2	8,091	-0.02%
2022/11/04	5.1	77.20	7	76.87	77.95	-1.9	7,960	-0.02%
2022/11/03	3.1	77.10	1	76.95	77.35	2.1	7,878	0.03%
2022/11/02	1.1	78.45	0	0.00	78.80	1.1	7,830	0.01%
2022/11/01	0	0.00	6	78.36	78.20	-6	7,804	-0.08%
2022/10/31	0	75.70	9	77.08	76.95	-9	7,800	-0.12%
2022/10/28	43	76.14	45	74.71	74.90	-2	7,772	-0.03%
2022/10/27	30	77.21	32	76.86	76.95	-2	7,679	-0.03%
2022/10/26	9	74.88	1	74.10	74.80	8	7,622	0.11%
2022/10/25	128.1	74.95	170.1	74.73	74.00	-41.9	7,521	-0.56%	大買/大賣/
2022/10/24	51.1	77.24	41	77.92	76.25	10.1	7,319	0.14%
2022/10/21	100	76.61	101	75.66	75.60	-1	7,180	-0.01%	大賣/
2022/10/20	48	74.22	38	76.23	76.70	10	7,150	0.14%
2022/10/19	0.1	78.50	15	77.99	77.80	-14.9	6,924	-0.22%
2022/10/18	40.1	79.13	26	77.96	79.15	14.1	6,835	0.21%
2022/10/17	29	78.27	2	79.35	79.35	27	6,597	0.41%
2022/10/14	2.1	80.50	9	79.58	79.95	-6.9	6,370	-0.11%
2022/10/13	4	76.63	3.6	75.77	75.60	0.5	6,281	0.01%
2022/10/12	11	78.18	4	78.76	78.60	7	6,195	0.11%
2022/10/11	12	80.81	7	79.62	78.85	5	6,181	0.08%
2022/10/07	1	87.80	0	0.00	86.85	1	6,052	0.02%
2022/10/06	0.1	89.01	1	89.05	89.15	-0.9	6,117	-0.01%
2022/10/05	3.1	88.91	37	88.17	88.30	-33.9	6,212	-0.55%
2022/10/04	10	85.55	4	85.51	85.55	6	6,156	0.10%
2022/10/03	1	81.80	0	0.00	81.50	1	6,111	0.02%
2022/09/30	6	83.16	5	83.17	83.20	1	6,222	0.02%
2022/09/28	14	87.02	16	84.91	84.65	-2	6,421	-0.03%
2022/09/27	28	89.11	1	88.80	88.70	27	6,516	0.41%
2022/09/26	13	89.00	10.5	88.43	88.15	2.5	6,626	0.04%
2022/09/23	7	93.59	16	93.07	92.70	-9	6,762	-0.13%
2022/09/22	7	93.47	0	0.00	94.20	7	6,910	0.10%
2022/09/21	2	97.00	2	96.70	96.70	0	6,859	0.00%
2022/09/20	0	0.00	1	98.05	98.20	-1	6,911	-0.01%
2022/09/19	0.1	97.35	0	0.00	96.50	0.1	7,036	0.00%
2022/09/16	3	97.47	0	0.00	97.45	3	7,118	0.04%
2022/09/15	8	99.69	0	0.00	99.65	8	7,254	0.11%
2022/09/14	4	98.15	7	98.14	99.00	-3	7,301	-0.04%
2022/09/13	0	0.00	2	103.33	102.85	-2	7,309	-0.03%
2022/09/12	6	101.90	0	0.00	101.90	6	7,362	0.08%
2022/09/08	0	0.00	1	98.10	98.10	-1	7,390	-0.01%
2022/09/07	5	96.54	12	96.04	95.90	-7	7,405	-0.09%
2022/09/01	3	101.43	1	100.75	101.00	2	7,323	0.03%
2022/08/31	0	0.00	1	105.55	105.65	-1	7,176	-0.01%
2022/08/30	0	0.00	2	104.30	104.25	-2	7,124	-0.03%
2022/08/29	7	102.50	0	0.00	103.10	7	7,093	0.10%
2022/08/26	0	0.00	3	108.95	108.80	-3	7,005	-0.04%
2022/08/25	0.4	108.00	0	0.00	107.80	0.4	7,004	0.01%
2022/08/24	0.1	107.00	4	105.50	105.65	-3.9	6,999	-0.06%
2022/08/23	5	106.67	3	106.15	106.20	2	7,004	0.03%
2022/08/22	3	108.62	7	108.68	108.25	-4	6,975	-0.06%
2022/08/18	2	109.90	2	110.40	110.40	0	6,972	0.00%
2022/08/17	0	0.00	1	111.40	111.40	-1	6,954	-0.01%
2022/08/15	3	111.03	0	0.00	111.15	3	6,953	0.04%
2022/08/12	7	109.19	8	108.49	109.45	-1	6,949	-0.01%
2022/08/11	7	107.79	5	107.86	107.80	2	6,974	0.03%
2022/08/10	6	104.15	8	104.04	104.00	-2	6,950	-0.03%
2022/08/08	0	0.00	5	105.23	105.45	-5	6,933	-0.07%
2022/08/05	11.6	105.90	9	104.25	106.00	2.6	6,948	0.04%
2022/08/04	2	99.00	2	100.75	100.75	0	6,911	0.00%
2022/08/03	0	0.00	9	100.71	101.00	-9	6,858	-0.13%
2022/08/02	10	100.83	7	100.77	100.35	3	6,840	0.04%
2022/08/01	3.4	103.50	2	103.70	103.95	1.4	6,768	0.02%
2022/07/29	6	104.75	11	104.58	104.20	-5	6,770	-0.07%
2022/07/28	1	103.25	2	104.48	102.65	-1	6,741	-0.01%
2022/07/27	3	101.83	0.5	100.40	102.45	2.5	6,682	0.04%
2022/07/26	2	100.88	3	100.93	101.00	-1	6,622	-0.02%
2022/07/25	2	102.00	5	102.54	102.60	-3	6,583	-0.05%
2022/07/22	5	102.36	0	0.00	102.30	5	6,591	0.08%
2022/07/21	1	101.85	4	102.10	102.10	-3	6,601	-0.05%
2022/07/20	24	101.27	14	100.45	100.00	10	6,544	0.15%
2022/07/19	2	98.00	12	97.82	98.85	-10	6,498	-0.15%
2022/07/15	10.5	96.74	6	96.45	96.80	4.5	6,333	0.07%
2022/07/14	11	94.10	13	94.26	95.25	-2	6,203	-0.03%
2022/07/13	9	93.87	17	93.63	93.80	-8	6,062	-0.13%
2022/07/12	10	89.39	2	88.50	88.50	8	5,863	0.14%
2022/07/08	3	95.27	7	95.62	94.80	-4	5,575	-0.07%
2022/07/07	0	0.00	3	92.32	93.05	-3	5,356	-0.06%
2022/07/06	10	90.08	11	89.53	88.45	-1	5,093	-0.02%
2022/07/05	4	92.39	6	91.12	92.80	-2	4,813	-0.04%
2022/07/04	2	91.68	0	0.00	91.50	2	4,527	0.04%
2022/07/01	13	95.57	8	93.99	92.35	5	4,354	0.11%
2022/06/30	7	100.09	3	100.83	98.35	4	4,074	0.10%
2022/06/29	3	103.82	0	0.00	104.05	3	3,872	0.08%
2022/06/28	5	106.92	6	105.85	106.00	-1	3,819	-0.03%
2022/06/27	12	108.27	3	108.30	107.95	9	3,743	0.24%
2022/06/24	5	103.97	6	105.35	104.00	-1	3,588	-0.03%
2022/06/23	4	104.30	8	103.94	102.15	-4	3,503	-0.11%
2022/06/22	30	106.52	23	103.97	103.90	7	3,327	0.21%
2022/06/21	12	108.75	10	107.91	108.85	2	3,251	0.06%
2022/06/20	4	106.31	3	103.60	103.60	1	3,176	0.03%
2022/06/17	5	106.95	5	107.00	107.10	0	3,090	0.00%
2022/06/16	1	109.45	4	114.86	109.45	-3	3,004	-0.10%
2022/06/15	4	111.50	3	111.20	111.20	1	2,945	0.03%
2022/06/14	11	111.43	6	112.43	112.20	5	2,950	0.17%
2022/06/13	8	112.73	2	112.45	112.45	6	2,928	0.20%
2022/06/10	7	117.93	3	118.73	118.75	4	2,918	0.14%
2022/06/09	2	120.05	2	120.60	120.75	0	2,904	0.00%
2022/06/08	0	0.00	7	121.52	121.25	-7	2,915	-0.24%
2022/06/07	15	118.67	7	118.19	118.70	8	2,944	0.27%
2022/06/06	7	120.83	0	0.00	120.80	7	2,973	0.24%
2022/06/02	0	0.00	7	119.06	119.65	-7	3,085	-0.23%
2022/06/01	30	121.90	0	0.00	121.20	30	3,151	0.95%
2022/05/31	3	121.45	7	119.01	121.95	-4	3,120	-0.13%
2022/05/30	14	120.39	0	0.00	120.50	14	3,072	0.46%
2022/05/25	0	0.00	1	113.75	113.60	-1	3,045	-0.03%
2022/05/24	1	112.75	0	0.00	111.30	1	3,089	0.03%
2022/05/20	0	0.00	6	113.81	113.95	-6	3,127	-0.19%
2022/05/19	6	110.83	0	0.00	111.70	6	3,079	0.19%
2022/05/18	0	0.00	17	114.84	115.30	-17	2,997	-0.57%
2022/05/17	10	112.99	3	112.72	113.00	7	2,985	0.23%
2022/05/16	1	110.00	5	110.85	110.65	-4	2,974	-0.13%
2022/05/13	0	0.00	10	109.62	109.65	-10	2,925	-0.34%
2022/05/12	12	108.35	13	109.37	106.85	-1	2,913	-0.03%
2022/05/11	14	112.29	5	111.53	112.15	9	2,845	0.32%
2022/05/10	13	110.55	10	111.36	112.55	3	2,821	0.11%
2022/05/09	7	113.81	0	0.00	112.35	7	2,776	0.25%
2022/05/06	7	116.58	0	0.00	117.30	7	2,749	0.25%
2022/05/05	0	0.00	12	122.88	122.00	-12	2,722	-0.44%
2022/05/04	2	120.00	0	0.00	119.65	2	2,707	0.07%
2022/05/03	1	119.15	0	0.00	119.10	1	2,780	0.04%
2022/04/29	0	0.00	4	120.88	120.50	-4	2,804	-0.14%
2022/04/27	4	115.76	0	0.00	116.35	4	2,772	0.14%
2022/04/25	10	121.00	0	0.00	120.45	10	2,715	0.37%
2022/04/22	2	125.75	0	0.00	126.60	2	2,647	0.08%
2022/04/20	0	0.00	5	127.99	128.00	-5	2,639	-0.19%
2022/04/18	4	124.95	1	125.20	124.80	3	2,635	0.11%
2022/04/15	3	127.52	0	0.00	126.30	3	2,635	0.11%
2022/04/13	0	0.00	11	129.22	131.15	-11	2,634	-0.42%
2022/04/12	2	125.50	1	127.50	126.90	1	2,630	0.04%
2022/04/11	6	126.74	0	0.00	126.50	6	2,618	0.23%
2022/04/07	3	130.27	1	129.55	129.00	2	2,626	0.08%
2022/04/06	4	133.31	0	0.00	134.20	4	2,621	0.15%
2022/04/01	8	134.74	0	0.00	135.30	8	2,598	0.31%
2022/03/31	0	0.00	10	136.95	136.95	-10	2,593	-0.39%
2022/03/30	13	137.95	0	0.00	137.95	13	2,596	0.50%
2022/03/29	0	0.00	3	134.98	135.05	-3	2,594	-0.12%
2022/03/28	10	133.45	0	0.00	134.30	10	2,589	0.39%
2022/03/23	1	137.65	0	0.00	137.70	1	2,565	0.04%
2022/03/22	0	0.00	1	134.65	135.05	-1	2,557	-0.04%
2022/03/18	0	0.00	20	133.15	132.85	-20	2,543	-0.79%
2022/03/17	20	133.85	4.1	132.24	133.85	15.9	2,527	0.63%
2022/03/16	1	123.80	0	0.00	125.90	1	2,477	0.04%
2022/03/15	2	125.75	0	0.00	124.85	2	2,453	0.08%
2022/03/11	20	131.24	0	0.00	129.80	20	2,414	0.83%
2022/03/10	20	132.67	16	133.16	133.10	4	2,403	0.17%
2022/03/09	1	126.30	8	126.50	126.35	-7	2,361	-0.30%
2022/03/08	6	124.44	1	124.50	123.00	5	2,342	0.21%
2022/03/07	9	129.98	0	0.00	128.65	9	2,225	0.40%
2022/03/04	2	138.48	0	0.00	137.95	2	2,142	0.09%
2022/03/03	2	140.98	0	0.00	140.95	2	2,157	0.09%
2022/03/01	0	0.00	10	140.59	141.35	-10	2,194	-0.46%
2022/02/24	9	138.67	0	0.00	136.05	9	2,121	0.42%
2022/02/23	8	143.24	4	143.54	143.75	4	2,058	0.19%
2022/02/22	10	142.98	0	0.00	141.85	10	2,033	0.49%
2022/02/21	12	145.05	11	146.15	146.95	1	1,962	0.05%
2022/02/18	3	144.82	4	147.31	147.30	-1	1,957	-0.05%
2022/02/16	0	0.00	6.2	146.16	147.00	-6.2	1,955	-0.31%
2022/02/15	1	142.00	0	0.00	142.05	1	1,947	0.05%
2022/02/14	5.1	143.38	0	0.00	143.10	5.1	1,954	0.26%
2022/02/11	0	147.00	0	0.00	147.55	0	1,923	0.00%
2022/02/10	0	0.00	2	147.90	148.10	-2	1,941	-0.10%
2022/02/09	0	0.00	1	145.00	145.60	-1	1,948	-0.05%
2022/02/08	0	0.00	1	143.40	142.90	-1	1,987	-0.05%
2022/02/07	0	0.00	6	140.42	141.50	-6	1,986	-0.30%
2022/01/25	6	138.73	16	138.59	138.15	-10	1,994	-0.50%
2022/01/24	18	141.33	4	141.96	143.10	14	1,933	0.72%
2022/01/21	4	142.96	0	0.00	141.45	4	1,915	0.21%
2022/01/20	0	146.00	0	0.00	147.50	0	1,886	0.00%
2022/01/19	3.1	146.97	0	0.00	146.35	3.1	1,886	0.16%
2022/01/17	0	0.00	1	150.71	151.95	-1	1,869	-0.06%
2022/01/14	1	147.89	0	0.00	149.35	1	1,889	0.05%
2022/01/13	0	0.00	1	149.88	150.15	-1	1,899	-0.05%
2022/01/12	0	0.00	2	148.95	148.90	-2	1,901	-0.11%
2022/01/11	0	145.15	0	0.00	146.95	0	1,909	0.00%
2022/01/07	1	145.55	0	0.00	145.25	1	1,987	0.05%
2022/01/06	2	147.85	0	0.00	148.25	2	1,979	0.10%
2022/01/05	1	150.30	1	151.40	150.40	0	2,008	0.00%
2021/12/30	2	146.33	1	146.15	146.00	1	2,126	0.05%
2021/12/24	0	0.00	1	142.45	141.70	-1	2,392	-0.04%
2021/12/23	0	0.00	1	142.00	141.25	-1	2,425	-0.04%
2021/12/22	2	139.43	2	139.30	139.70	0	2,475	0.00%
2021/12/21	0	0.00	1	137.30	139.45	-1	2,494	-0.04%
2021/12/20	3	137.00	0	0.00	136.40	3	2,493	0.12%
2021/12/17	3	138.38	3	138.63	138.80	0	2,505	0.00%
2021/12/16	0	0.00	1	138.60	139.15	-1	2,519	-0.04%
2021/12/15	2	135.03	2	135.88	135.80	0	2,599	0.00%
2021/12/14	1	136.20	0	0.00	135.30	1	2,613	0.04%
2021/12/13	0	0.00	1	140.20	138.50	-1	2,610	-0.04%
2021/12/10	1	139.20	58	139.23	139.25	-57	2,624	-2.17%
2021/12/07	2	136.55	2	137.20	138.15	0	2,625	0.00%
2021/12/06	0	0.00	1	135.50	137.00	-1	2,639	-0.04%
2021/12/03	2	136.78	2	137.65	137.60	0	2,672	0.00%
2021/12/02	1	134.90	1	137.20	137.25	0	2,694	0.00%
2021/11/30	0	0.00	1	133.85	131.70	-1	2,689	-0.04%
2021/11/26	5	133.28	10	131.77	131.35	-5	2,724	-0.18%
2021/11/25	2	136.40	2	136.38	136.35	0	2,728	0.00%
2021/11/24	1	136.70	1	136.20	136.35	0	2,759	0.00%
2021/11/23	2	137.25	1	136.50	136.65	1	2,801	0.04%
2021/11/22	1	139.60	1	139.70	139.55	0	2,826	0.00%
2021/11/19	3	140.50	1	139.60	139.60	2	2,867	0.07%
2021/11/17	1	137.25	0	0.00	137.85	1	2,961	0.03%
2021/11/15	8	136.64	0	0.00	136.65	8	3,164	0.25%
2021/11/11	1	133.00	3	133.47	133.35	-2	3,238	-0.06%
2021/11/08	0	0.00	6	132.35	132.70	-6	3,268	-0.18%
2021/11/05	5	130.75	1	129.00	130.75	4	3,278	0.12%
2021/11/04	41	129.75	1	130.00	128.00	40	3,247	1.23%
2021/11/03	1	127.80	2	128.24	128.05	-1	3,251	-0.03%
2021/11/02	4	128.26	4	126.94	126.95	0	3,257	0.00%
2021/11/01	1	127.70	1	128.00	127.90	0	3,210	0.00%
2021/10/29	2	126.00	1	126.20	125.95	1	3,204	0.03%
2021/10/28	3	127.80	3	127.48	127.40	0	3,183	0.00%
2021/10/27	1	126.80	1	127.80	128.05	0	3,191	0.00%
2021/10/26	1	127.85	2	126.90	127.55	-1	3,195	-0.03%
2021/10/25	1	124.45	1	125.60	125.30	0	3,210	0.00%
2021/10/22	2	124.58	75	123.98	125.30	-73	3,272	-2.23%
2021/10/20	1	125.65	1	125.40	125.50	0	3,260	0.00%
2021/10/18	2	124.03	1	123.00	122.95	1	3,271	0.03%
2021/10/15	23	123.51	23	123.32	123.90	0	3,269	0.00%
2021/10/14	0	0.00	1	119.90	118.35	-1	3,245	-0.03%
2021/10/13	2	117.40	0	0.00	117.45	2	3,254	0.06%
2021/10/12	73	117.40	2	118.25	118.55	71	3,215	2.21%
2021/10/08	1	122.40	1	121.50	121.50	0	3,184	0.00%
2021/10/07	0	0.00	6	121.80	122.95	-6	3,144	-0.19%
2021/10/06	68	117.39	14	116.76	117.85	54	3,096	1.74%
2021/10/05	24	116.75	2	118.03	118.20	22	3,055	0.72%
2021/10/04	4	118.41	2	118.30	118.15	2	3,011	0.07%
2021/10/01	6	121.53	2	119.60	119.60	4	2,946	0.14%
2021/09/29	7	124.88	3	124.05	124.05	4	2,825	0.14%
2021/09/28	3	128.97	3	129.17	129.55	0	2,786	0.00%
2021/09/27	0	0.00	2	131.63	131.30	-2	2,769	-0.07%
2021/09/23	3	128.77	0	0.00	128.30	3	2,786	0.11%
2021/09/22	2	125.20	2	125.50	125.70	0	2,788	0.00%
2021/09/17	0	0.00	10	132.85	132.35	-10	2,716	-0.37%
2021/09/16	0	131.15	0	0.00	131.00	0	2,735	0.00%
2021/09/15	1	131.75	0	0.00	132.45	1	2,731	0.04%
2021/09/14	0	0.00	0	134.55	133.80	0	2,750	0.00%
2021/09/10	5	134.05	1	132.50	134.05	4	2,840	0.14%
2021/09/09	1	129.25	10	128.70	130.65	-9	2,838	-0.32%
2021/09/08	11	130.38	0	0.00	130.40	11	2,871	0.38%
2021/09/06	15	134.15	25	133.45	134.15	-10	2,850	-0.35%
2021/09/03	10	133.90	19	133.03	134.90	-9	2,863	-0.31%
2021/08/31	20	132.58	16	130.50	133.10	4	2,859	0.14%
2021/08/30	5	130.33	4	130.61	131.80	1	2,897	0.03%
2021/08/27	26	129.42	3	128.25	129.40	23	2,898	0.79%
2021/08/26	0	0.00	1	126.60	126.35	-1	2,899	-0.03%
2021/08/25	0	0.00	3	125.45	125.85	-3	2,894	-0.10%
2021/08/24	0	0.00	1	123.25	123.25	-1	2,889	-0.03%
2021/08/20	1	115.00	0	0.00	115.50	1	2,883	0.03%
2021/08/19	2	117.85	0	0.00	116.00	2	2,882	0.07%
2021/08/17	2	122.33	0	0.00	120.00	2	2,787	0.07%
2021/08/13	3	125.05	0	0.00	124.50	3	2,896	0.10%
2021/08/12	2	128.03	0	0.00	127.50	2	2,927	0.07%
2021/08/11	3	127.35	1	129.20	127.75	2	3,014	0.07%
2021/08/09	1	128.75	1	130.85	130.95	0	3,398	0.00%
2021/08/06	0	131.50	0	0.00	131.90	0	3,482	0.00%
2021/07/29	0	0.00	4	127.15	129.80	-4	4,068	-0.10%
2021/07/28	4	123.03	1	123.85	124.25	3	4,080	0.07%
2021/07/22	0	0.00	1	132.75	131.10	-1	4,165	-0.02%
2021/07/21	1	128.90	0	0.00	128.75	1	4,157	0.02%
2021/07/20	0	0.00	1	131.10	129.60	-1	4,165	-0.02%
2021/07/19	1	133.15	0	0.00	133.60	1	4,126	0.02%
2021/07/12	0	0.00	2	134.60	134.70	-2	4,172	-0.05%
2021/07/09	2	131.43	5	130.70	131.50	-3	4,165	-0.07%
2021/07/05	0	0.00	2	133.80	135.90	-2	4,213	-0.05%
2021/07/01	1	132.65	0	0.00	131.65	1	4,226	0.02%
2021/06/24	0	0.00	1	127.95	127.75	-1	4,255	-0.02%
2021/06/23	1	127.25	2	125.30	126.95	-1	4,287	-0.02%
2021/06/21	2	122.15	10	122.30	122.05	-8	4,312	-0.19%
2021/06/10	0	0.00	1	123.55	124.15	-1	4,338	-0.02%
2021/06/09	1	120.85	0	0.00	120.85	1	4,317	0.02%
2021/06/01	0	0.00	10	123.10	123.65	-10	4,556	-0.22%
2021/05/31	8	122.23	8	122.16	122.00	0	4,607	0.00%
2021/05/28	5	119.78	0	0.00	120.00	5	4,604	0.11%
2021/05/27	0	0.00	6	113.70	115.70	-6	4,608	-0.13%
2021/05/26	0	0.00	1	116.50	116.40	-1	4,670	-0.02%
2021/05/25	4	116.64	8	116.06	116.45	-4	4,699	-0.09%
2021/05/24	2	111.90	1	110.85	112.50	1	4,690	0.02%
2021/05/21	4	110.70	4	112.08	111.70	0	4,684	0.00%
2021/05/19	0	0.00	8	109.00	109.45	-8	4,598	-0.17%
2021/05/18	13	108.43	6	108.78	110.15	7	4,555	0.15%
2021/05/17	0	0.00	4	100.79	99.10	-4	4,456	-0.09%
2021/05/14	1	107.00	1	107.00	105.20	0	4,283	0.00%
2021/05/13	7	104.09	0	0.00	102.60	7	4,208	0.17%
2021/05/12	24	105.39	5	103.06	105.10	19	4,078	0.47%
2021/05/11	4	117.96	0	0.00	115.30	4	3,889	0.10%
2021/05/10	1	125.00	0	0.00	125.30	1	3,813	0.03%
2021/05/07	2	124.95	2	124.63	126.45	0	3,854	0.00%
2021/05/04	2	122.93	0	0.00	121.55	2	3,921	0.05%
2021/05/03	1	125.50	0	0.00	125.50	1	3,906	0.03%
2021/04/22	4	124.95	4	123.81	123.65	0	4,140	0.00%
2021/04/21	0	0.00	2	124.30	124.50	-2	4,130	-0.05%
2021/04/15	0	0.00	1	121.20	123.05	-1	4,244	-0.02%
2021/04/14	1	118.60	0	0.00	120.10	1	4,298	0.02%
2021/04/13	5	122.00	0	0.00	119.65	5	4,376	0.11%
2021/04/12	0	0.00	10	119.33	119.95	-10	4,370	-0.23%
2021/04/08	0	0.00	0.1	120.70	121.30	-0.1	4,415	0.00%
2021/04/07	0.1	118.80	1	119.05	119.50	-0.9	4,424	-0.02%
2021/03/31	1	114.35	0	0.00	114.35	1	4,442	0.02%
2021/03/29	0	0.00	2	114.55	114.50	-2	4,435	-0.05%
2021/03/25	2	107.85	2	109.00	109.25	0	4,454	0.00%
2021/03/24	3	108.95	3	108.35	108.45	0	4,422	0.00%
2021/03/18	0	0.00	1	113.95	112.50	-1	4,467	-0.02%
2021/03/17	1	110.85	0	0.00	110.85	1	4,498	0.02%
2021/03/16	0	0.00	1	112.00	112.50	-1	4,545	-0.02%
2021/03/11	0	0.00	2	110.95	111.00	-2	4,592	-0.04%
2021/03/09	0	0.00	3	105.50	105.85	-3	4,571	-0.07%
2021/03/08	3	108.12	0	0.00	105.95	3	4,541	0.07%
2021/03/05	1	103.10	2	106.90	106.25	-1	4,470	-0.02%
2021/03/04	1	108.20	0	0.00	107.50	1	4,406	0.02%
2021/03/03	0	0.00	1	108.80	111.30	-1	4,351	-0.02%
2021/03/02	2	109.00	3	110.72	107.25	-1	4,341	-0.02%
2021/02/26	6	108.48	0	0.00	107.20	6	4,329	0.14%
2021/02/24	4	113.36	1	115.00	111.40	3	4,247	0.07%
2021/02/23	3	112.45	3	114.43	115.35	0	4,185	0.00%
2021/02/22	0	0.00	2	116.80	114.60	-2	4,147	-0.05%
2021/02/19	2	112.85	0	0.00	113.95	2	4,147	0.05%
2021/02/17	0	0.00	2	114.25	114.40	-2	4,262	-0.05%
2021/02/04	3	103.90	3	105.45	104.40	0	4,197	0.00%
2021/02/03	0	0.00	1	106.50	105.90	-1	4,225	-0.02%
2021/02/02	0	0.00	2	103.78	105.30	-2	4,296	-0.05%
2021/02/01	1	97.35	10	98.36	100.45	-9	4,327	-0.21%
2021/01/29	1	98.90	0	0.00	97.10	1	4,346	0.02%
2021/01/28	7	100.65	3	100.60	100.65	4	4,392	0.09%
2021/01/26	7	105.87	3	103.85	103.85	4	4,466	0.09%
2021/01/25	6	108.16	2	107.95	108.00	4	4,417	0.09%
2021/01/22	4	109.85	3	109.50	109.50	1	4,395	0.02%
2021/01/21	0	0.00	1	110.45	111.15	-1	4,372	-0.02%
2021/01/20	3	106.72	2	105.45	105.45	1	4,309	0.02%
2021/01/19	2	105.60	0	0.00	107.30	2	4,269	0.05%
2021/01/18	2	100.70	2	102.30	102.40	0	4,250	0.00%
2021/01/14	4	104.41	0	0.00	104.00	4	4,104	0.10%
2021/01/13	38	104.95	38	102.72	104.95	0	4,096	0.00%
2021/01/12	35	100.55	35	101.61	100.75	0	4,057	0.00%
2020/12/30	3	88.60	3	87.58	89.45	0	4,043	0.00%
2020/12/21	1	82.55	1	84.00	85.40	0	4,504	0.00%
2020/12/16	0	0.00	5	83.78	84.20	-5	4,797	-0.10%
2020/12/15	3	82.18	0	0.00	81.25	3	4,806	0.06%
2020/12/10	2	83.68	0	0.00	83.65	2	4,893	0.04%
2020/12/02	0	0.00	2	80.10	80.25	-2	4,978	-0.04%
2020/11/30	2	79.20	0	0.00	77.30	2	5,048	0.04%
2020/11/26	0	0.00	3	78.70	79.00	-3	5,078	-0.06%
2020/11/25	8	78.53	0	0.00	77.15	8	5,131	0.16%
2020/11/04	0	0.00	7	67.66	68.20	-7	5,101	-0.14%
2020/11/03	0	0.00	7	65.44	65.90	-7	4,997	-0.14%
2020/10/30	4	64.19	3.1	63.75	63.50	1	5,046	0.02%
2020/10/29	6	64.39	1	65.00	64.90	5	5,068	0.10%
2020/10/28	6	66.42	0	0.00	66.15	6	5,088	0.12%
2020/10/27	1	67.20	0	0.00	67.20	1	5,131	0.02%
2020/10/23	1	67.15	1	67.50	67.50	0	5,237	0.00%
2020/10/22	4	66.75	3	66.90	67.45	1	5,384	0.02%
2020/10/21	5	67.30	5	67.10	67.20	0	5,469	0.00%
2020/10/19	0	0.00	6	67.20	67.55	-6	5,606	-0.11%
2020/10/16	4	65.99	0	0.00	65.65	4	5,613	0.07%
2020/10/15	2	66.30	0	0.00	66.60	2	5,718	0.03%
2020/10/12	2	67.65	7	67.73	67.65	-5	5,763	-0.09%
2020/10/08	5	66.98	9	66.88	67.15	-4	5,781	-0.07%
2020/10/07	0	0.00	1	65.80	65.80	-1	5,764	-0.02%
2020/10/06	6	64.71	46	64.80	65.10	-40	5,794	-0.69%
2020/10/05	1	63.70	1	64.20	63.70	0	5,791	0.00%
2020/09/30	0	0.00	6	63.42	63.30	-6	5,795	-0.10%
2020/09/29	0	0.00	2	63.33	62.65	-2	5,806	-0.03%
2020/09/28	1	62.30	8	62.19	62.60	-7	5,866	-0.12%
2020/09/25	8	59.95	1	60.55	60.50	7	5,892	0.12%
2020/09/24	10	60.79	0	0.00	60.15	10	5,861	0.17%
2020/09/23	13	63.63	1	63.90	63.75	12	5,729	0.21%
2020/09/22	30	64.16	10	63.80	63.40	20	5,735	0.35%
2020/09/21	16	65.85	3	65.50	65.40	13	5,649	0.23%
2020/09/18	5.1	66.50	10	67.11	66.75	-5	5,607	-0.09%
2020/09/17	7	66.76	0	0.00	66.50	7	5,611	0.12%
2020/09/16	0	0.00	1	67.70	67.90	-1	5,617	-0.02%
2020/09/15	1	65.60	0	0.00	66.55	1	5,571	0.02%
2020/09/14	0	0.00	6	65.70	66.60	-6	5,510	-0.11%
2020/09/11	1	64.20	0	0.00	64.40	1	5,493	0.02%
2020/09/10	0	0.00	11	64.24	64.40	-11	5,506	-0.20%
2020/09/09	11	62.53	0	0.00	63.65	11	5,600	0.20%
2020/09/08	0	0.00	2	64.28	64.25	-2	5,615	-0.04%
2020/09/07	0	0.00	7	64.09	63.45	-7	5,758	-0.12%
2020/09/04	6	63.48	0	0.00	63.80	6	5,858	0.10%
2020/09/03	0	0.00	5	65.83	65.00	-5	5,848	-0.09%
2020/09/02	3	64.10	1	64.40	64.60	2	5,835	0.03%
2020/09/01	0	0.00	2	64.23	64.60	-2	5,896	-0.03%
2020/08/31	5	63.96	6	65.39	63.20	-1	5,944	-0.02%
2020/08/28	9	64.40	0	0.00	64.50	9	5,941	0.15%
2020/08/27	2	66.75	0	0.00	65.45	2	5,982	0.03%
2020/08/26	0	0.00	2	65.65	65.65	-2	5,985	-0.03%
2020/08/25	6	64.50	7	65.04	65.10	-1	6,044	-0.02%
2020/08/24	2	64.00	0	0.00	63.80	2	6,066	0.03%
2020/08/21	1	62.70	11	63.27	63.40	-10	6,137	-0.16%
2020/08/20	8	61.61	8	62.10	60.70	0	6,139	0.00%
2020/08/19	8	66.50	1	66.55	65.50	7	6,103	0.11%
2020/08/18	6	66.69	1	66.35	66.40	5	6,208	0.08%
2020/08/17	2	65.60	4	66.29	67.25	-2	6,323	-0.03%
2020/08/12	1	64.15	0	0.00	63.95	1	6,572	0.02%
2020/08/11	3	65.87	2	66.28	65.35	1	6,650	0.02%
2020/08/10	0	0.00	2	66.33	66.55	-2	6,788	-0.03%
2020/08/07	1	65.25	0	0.00	65.40	1	6,918	0.01%
2020/08/06	3	66.45	5	66.77	66.25	-2	6,988	-0.03%
2020/08/05	4	64.51	1	64.80	65.10	3	7,107	0.04%
2020/08/04	0	0.00	5	63.47	64.00	-5	7,171	-0.07%
2020/08/03	14	63.36	10	63.14	62.10	4	7,267	0.06%
2020/07/31	3	63.93	2	64.30	63.95	1	7,351	0.01%
2020/07/30	4	64.35	4	63.83	63.95	0	7,471	0.00%
2020/07/29	3	62.50	3	62.90	62.40	0	7,591	0.00%
2020/07/28	21	66.56	11	66.31	62.75	10	7,771	0.13%
2020/07/27	10	62.95	10	62.90	63.10	0	7,825	0.00%
2020/07/24	5	60.53	18	60.30	59.25	-13	7,921	-0.16%
2020/07/23	14	60.12	3	59.88	60.40	11	7,964	0.14%
2020/07/22	13	60.48	14	60.45	60.60	-1	8,125	-0.01%
2020/07/21	3	60.25	0	0.00	60.30	3	8,212	0.04%
2020/07/20	11	57.30	10	57.72	57.75	1	8,381	0.01%
2020/07/17	1	57.75	0	0.00	57.75	1	8,479	0.01%
2020/07/16	6	57.72	6	57.68	57.05	0	8,761	0.00%
2020/07/14	5	57.44	4	57.05	57.45	1	9,040	0.01%
2020/07/13	6	57.05	17	56.74	57.50	-11	9,132	-0.12%
2020/07/10	11	55.95	1	55.65	55.70	10	9,242	0.11%
2020/07/08	0	0.00	9	56.62	56.70	-9	9,523	-0.09%
2020/07/07	10	55.81	3	55.98	55.95	7	9,617	0.07%
2020/07/02	1	52.40	0	0.00	52.75	1	10,119	0.01%
2020/07/01	0	0.00	13	51.40	51.50	-13	10,353	-0.13%
2020/06/29	13	50.24	0	0.00	49.71	13	10,703	0.12%
2020/06/19	1	50.00	20	49.96	50.00	-19	12,406	-0.15%
2020/06/18	0	0.00	1	49.80	49.92	-1	12,887	-0.01%
2020/06/17	0	0.00	13	49.52	49.60	-13	13,211	-0.10%
2020/06/16	0	0.00	11	49.41	49.52	-11	13,700	-0.08%
2020/06/15	3	48.25	0	0.00	47.23	3	14,229	0.02%
2020/06/12	10	47.79	3	48.45	48.49	7	14,478	0.05%
2020/06/11	4	50.95	0	0.00	49.20	4	14,727	0.03%
2020/06/10	1	51.20	0	0.00	51.15	1	14,850	0.01%
2020/06/09	15	49.80	6	50.20	50.25	9	15,142	0.06%
2020/06/04	10	48.25	1	47.70	48.15	9	15,296	0.06%
2020/06/03	10	47.42	1	47.17	47.51	9	15,337	0.06%
2020/06/01	3	45.80	30	45.53	45.56	-27	15,273	-0.18%
2020/05/29	4	43.85	17	43.78	44.67	-13	15,199	-0.09%
2020/05/28	3	44.23	15	44.12	44.31	-12	15,191	-0.08%
2020/05/27	0	0.00	6	45.00	44.87	-6	15,182	-0.04%
2020/05/26	0	0.00	5	44.56	45.04	-5	15,160	-0.03%
2020/05/25	0	0.00	2	43.59	43.85	-2	15,047	-0.01%
2020/05/22	20	43.68	4	43.20	43.02	16	14,944	0.11%
2020/05/21	1	44.95	8	44.85	44.90	-7	14,836	-0.05%
2020/05/20	3	44.15	12	44.15	44.00	-9	14,732	-0.06%
2020/05/19	0	0.00	12	44.05	43.82	-12	14,660	-0.08%
2020/05/18	2	43.21	11	43.08	42.89	-9	14,555	-0.06%
2020/05/15	3	43.46	0	0.00	43.36	3	14,466	0.02%
2020/05/14	13	43.25	3	43.26	42.85	10	14,313	0.07%
2020/05/13	10	44.11	0	0.00	44.20	10	14,146	0.07%
2020/05/12	17	44.06	0	0.00	43.79	17	14,065	0.12%
2020/05/11	5	45.01	1	44.99	44.87	4	13,892	0.03%
2020/05/08	11	44.04	2	44.12	44.00	9	13,792	0.07%
2020/05/07	2	42.88	8	43.43	43.62	-6	13,661	-0.04%
2020/05/06	2	42.86	4	42.82	42.82	-2	13,512	-0.01%
2020/05/05	13	42.79	1	42.80	42.74	12	13,359	0.09%
2020/05/04	13	42.27	3	41.70	42.18	10	13,214	0.08%
2020/04/30	2	44.33	38	44.13	44.69	-36	12,980	-0.28%
2020/04/29	20	42.79	21	42.94	42.96	-1	12,826	-0.01%
2020/04/28	2	41.42	0	0.00	41.82	2	12,664	0.02%
2020/04/27	40	41.25	5	41.07	41.57	35	12,611	0.28%
2020/04/24	5	39.33	3	39.41	39.43	2	12,378	0.02%
2020/04/23	4	38.78	4	39.21	39.66	0	12,225	0.00%
2020/04/22	1	38.78	1	38.31	39.07	0	11,915	0.00%
2020/04/21	8	39.47	4	39.40	38.80	4	11,772	0.03%
2020/04/20	1	41.20	0	0.00	41.28	1	11,423	0.01%
2020/04/17	9	41.62	9	41.63	41.55	0	11,312	0.00%
2020/04/16	5	39.19	121	39.15	39.76	-116	11,003	-1.05%	大賣/鉅額交易
2020/04/15	2	39.81	3	40.02	39.87	-1	10,854	-0.01%
2020/04/14	1	37.78	21	38.63	39.53	-20	10,661	-0.19%
2020/04/13	4	37.50	4	37.38	37.27	0	10,413	0.00%
2020/04/10	2	37.35	4	37.47	37.76	-2	10,268	-0.02%
2020/04/09	8	37.58	5	37.69	37.43	3	10,121	0.03%
2020/04/08	1	37.81	0	0.00	37.83	1	9,867	0.01%
2020/04/07	1	36.37	13	36.36	36.64	-12	9,572	-0.13%
2020/04/06	8	34.74	4	34.80	35.31	4	9,293	0.04%
2020/03/31	0	0.00	2	34.36	33.94	-2	8,754	-0.02%
2020/03/30	9	32.52	12	32.31	33.70	-3	8,458	-0.04%
2020/03/27	36	35.15	25	35.15	33.99	11	8,004	0.14%
2020/03/26	8	33.82	19	33.94	34.30	-11	7,569	-0.15%
2020/03/25	19	33.68	54	33.83	33.41	-35	7,062	-0.50%
2020/03/24	31	31.49	5	31.37	31.40	26	6,439	0.40%
2020/03/23	42	28.19	2	28.79	28.25	40	5,892	0.68%
2020/03/20	36	29.39	85	30.30	30.45	-49	5,475	-0.89%
2020/03/19	66	27.89	20	27.79	26.40	46	4,886	0.94%
2020/03/18	32	32.36	3	31.84	30.66	29	4,229	0.69%
2020/03/17	32	32.82	3	33.97	32.88	29	3,892	0.74%
2020/03/16	20	35.83	22	35.99	34.63	-2	3,470	-0.06%
2020/03/13	25	34.77	13	34.57	37.64	12	3,199	0.38%
2020/03/12	22	40.56	13	40.22	39.43	9	2,837	0.32%
2020/03/11	6	44.60	7	43.65	43.42	-1	2,642	-0.04%
2020/03/10	11	44.18	2	44.08	44.72	9	2,574	0.35%
2020/03/09	8	44.55	7	45.20	44.37	1	2,437	0.04%
2020/03/06	26	47.46	3	47.20	47.14	23	2,308	1.00%
2020/03/05	3	48.70	13	48.82	48.92	-10	2,247	-0.44%
2020/03/04	6	47.70	0	0.00	47.80	6	2,224	0.27%
2020/03/03	10	47.78	1	47.50	47.49	9	2,188	0.41%
2020/02/27	4	48.29	4	47.34	47.26	0	2,026	0.00%
2020/02/26	19	48.58	6	48.45	48.54	13	1,935	0.67%
2020/02/25	12	49.48	10	48.92	49.46	2	1,872	0.11%
2020/02/24	4	49.45	3	49.35	49.21	1	1,842	0.05%
2020/02/21	1	50.40	0	0.00	50.60	1	1,761	0.06%
2020/02/20	2	51.15	0	0.00	50.90	2	1,733	0.12%
2020/02/19	0	0.00	12	51.31	51.35	-12	1,697	-0.71%
2020/02/18	13	50.48	1	50.20	50.15	12	1,663	0.72%
2020/02/12	0	0.00	3	51.10	51.45	-3	1,563	-0.19%
2020/02/11	0	0.00	4	50.50	50.65	-4	1,570	-0.25%
2020/02/10	3	48.74	3	49.41	49.75	0	1,563	0.00%
2020/02/07	3	49.92	0	0.00	49.87	3	1,536	0.20%
2020/02/05	5	49.80	5	49.70	49.50	0	1,497	0.00%
2020/01/30	12	49.31	8	48.25	48.25	4	1,307	0.31%
2020/01/06	0	0.00	4	53.50	53.15	-4	1,094	-0.37%
2020/01/03	0	0.00	1	53.60	54.20	-1	1,087	-0.09%
2020/01/02	1	54.05	7	53.69	54.40	-6	1,087	-0.55%
2019/12/31	8	53.65	0	0.00	53.55	8	1,078	0.74%
2019/12/30	1	54.50	0	0.00	54.20	1	1,078	0.09%
2019/12/27	1	54.15	1	54.55	54.55	0	1,089	0.00%
2019/12/26	1	53.75	0	0.00	53.70	1	1,089	0.09%
2019/12/20	0	0.00	12	53.71	53.55	-12	1,151	-1.04%
2019/12/17	2	53.98	0	0.00	54.55	2	1,116	0.18%
2019/12/13	2	53.45	0	0.00	53.25	2	1,124	0.18%
2019/12/02	0	0.00	1	48.70	48.70	-1	1,096	-0.09%
2019/11/29	1	48.47	0	0.00	48.38	1	1,098	0.09%
2019/11/19	0	0.00	1	49.73	50.25	-1	1,192	-0.08%
2019/11/06	11	49.75	3	49.81	50.05	8	1,333	0.60%
2019/11/05	3	49.30	0	0.00	49.76	3	1,354	0.22%
2019/10/23	1	46.00	0	0.00	45.80	1	1,532	0.07%
2019/10/21	0	0.00	2	45.30	45.37	-2	1,538	-0.13%
2019/10/16	2	45.10	0	0.00	45.19	2	1,586	0.13%
2019/10/04	0	0.00	17	42.78	42.80	-17	1,565	-1.09%
2019/10/03	17	42.43	0	0.00	42.62	17	1,559	1.09%
2019/09/27	0	0.00	10	42.61	42.18	-10	1,525	-0.66%
2019/09/26	3	42.32	1	42.25	42.15	2	1,551	0.13%
2019/09/12	0	0.00	49	42.10	41.92	-49	1,642	-2.98%
2019/09/11	0	0.00	25	41.42	41.48	-25	1,672	-1.49%
2019/09/10	11	41.36	3	41.23	41.32	8	1,670	0.48%
2019/09/06	41	41.42	1	41.48	41.47	40	1,672	2.39%
2019/09/05	3	40.89	0	0.00	41.13	3	1,667	0.18%
2019/09/04	0	0.00	10	40.22	40.45	-10	1,661	-0.60%
2019/09/03	10	39.80	0	0.00	39.72	10	1,682	0.59%
2019/09/02	50	40.11	50	40.08	40.24	0	1,713	0.00%
2019/08/30	0	0.00	2	39.87	39.96	-2	1,727	-0.12%
2019/08/28	4	38.73	50	38.63	38.79	-46	1,709	-2.69%
2019/08/27	54	38.43	5	38.45	38.33	49	1,716	2.85%
2019/08/26	2	38.23	0	0.00	38.12	2	1,753	0.11%
2019/08/23	1	39.35	0	0.00	39.35	1	1,727	0.06%
2019/08/22	2	39.24	0	0.00	39.24	2	1,733	0.12%
2019/08/21	3	39.31	0	0.00	39.39	3	1,723	0.17%
2019/08/20	2	39.18	0	0.00	39.30	2	1,716	0.12%
2019/08/19	2	38.89	0	0.00	39.11	2	1,716	0.12%
2019/08/16	6	38.12	0	0.00	38.60	6	1,750	0.34%
2019/08/15	7	37.92	0	0.00	37.88	7	1,746	0.40%
2019/08/14	5	38.83	3	39.04	38.70	2	1,731	0.12%
2019/08/08	1	38.70	0	0.00	38.94	1	1,759	0.06%
2019/08/05	5	38.40	0	0.00	38.40	5	1,759	0.28%
2019/08/02	3	39.14	0	0.00	39.13	3	1,781	0.17%
2019/07/31	1	40.90	32	40.66	40.90	-31	1,770	-1.75%
2019/07/19	0	0.00	2	41.33	41.10	-2	1,768	-0.11%
2019/07/10	5	39.70	1	39.70	39.93	4	1,742	0.23%
2019/07/08	6	39.34	0	0.00	39.32	6	1,729	0.35%
2019/07/04	3	39.83	0	0.00	39.65	3	1,730	0.17%
2019/07/03	5	39.37	0	0.00	39.34	5	1,730	0.29%
2019/07/02	3	40.06	15	40.05	40.10	-12	1,706	-0.70%
2019/07/01	5	40.20	60	40.24	40.26	-55	1,712	-3.21%
2019/06/28	5	38.72	90	38.74	38.75	-85	1,713	-4.96%
2019/06/27	0	0.00	1	39.10	39.09	-1	1,725	-0.06%
2019/06/26	45	38.27	0	0.00	38.24	45	1,711	2.63%
2019/06/25	0	0.00	15	38.49	38.51	-15	1,700	-0.88%
2019/06/24	2	39.11	30	39.01	39.06	-28	1,693	-1.65%
2019/06/19	0	0.00	25	38.09	38.66	-25	1,675	-1.49%
2019/06/14	5	36.91	0	0.00	36.96	5	1,653	0.30%
2019/06/13	10	37.18	0	0.00	36.94	10	1,650	0.61%
2019/06/12	20	37.36	0	0.00	37.45	20	1,649	1.21%
2019/06/11	25	37.47	0	0.00	37.43	25	1,636	1.53%
2019/06/10	10	37.00	10	37.00	37.10	0	1,607	0.00%
2019/06/06	45	35.91	0	0.00	35.85	45	1,578	2.85%
2019/06/05	0	0.00	10	36.90	36.45	-10	1,550	-0.65%
2019/06/04	15	36.27	0	0.00	36.24	15	1,538	0.98%
2019/06/03	5	36.09	5	36.62	36.61	0	1,528	0.00%
2019/05/30	0	0.00	1	35.56	35.79	-1	1,484	-0.07%
2019/05/28	20	35.48	0	0.00	35.55	20	1,469	1.36%
2019/05/27	25	35.54	0	0.00	35.58	25	1,471	1.70%
2019/05/24	25	35.64	0	0.00	35.61	25	1,492	1.67%
2019/05/23	6	35.94	0	0.00	35.50	6	1,481	0.41%
2019/05/22	10	36.60	0	0.00	36.70	10	1,439	0.69%
2019/05/15	0	0.00	1	37.72	37.71	-1	1,343	-0.07%
2019/05/14	6	37.55	0	0.00	37.44	6	1,324	0.45%
2019/05/06	1	39.60	0	0.00	39.75	1	1,278	0.08%
2019/04/26	1	40.38	0	0.00	40.08	1	1,323	0.08%
2019/04/18	1	40.77	2	40.19	40.26	-1	1,502	-0.07%
2019/04/17	1	40.30	0	0.00	40.48	1	1,584	0.06%
2019/04/16	0	0.00	1	39.80	39.89	-1	1,609	-0.06%
2019/04/11	1	39.01	0	0.00	39.01	1	1,862	0.05%
2019/04/10	0	0.00	1	39.27	39.42	-1	1,930	-0.05%
2019/03/29	0	0.00	1	37.11	37.33	-1	2,159	-0.05%
2019/03/27	1	36.63	0	0.00	36.88	1	2,284	0.04%
2019/03/26	0	0.00	1	36.93	36.93	-1	2,309	-0.04%
2019/03/25	1	36.36	0	0.00	36.42	1	2,353	0.04%
2019/03/15	0	0.00	1	36.02	36.10	-1	2,616	-0.04%
2019/03/14	1	35.52	0	0.00	35.57	1	2,676	0.04%
2019/03/13	1	35.32	1	35.65	35.66	0	2,844	0.00%
2019/03/07	0	0.00	6	35.37	35.10	-6	3,102	-0.19%
2019/03/06	0	0.00	8	35.44	35.42	-8	3,178	-0.25%
2019/03/04	0	0.00	41	35.28	35.44	-41	3,248	-1.26%
2019/02/18	0	0.00	4	34.35	34.30	-4	3,561	-0.11%
2019/02/13	4	33.91	0	0.00	33.96	4	3,697	0.11%
2019/01/25	15	33.28	16	33.17	33.28	-1	4,087	-0.02%
2019/01/21	0	0.00	1	32.51	32.64	-1	4,380	-0.02%
2019/01/18	0	0.00	2	32.02	32.28	-2	4,535	-0.04%
2019/01/17	1	31.99	1	31.83	31.92	0	4,710	0.00%
2019/01/16	0	0.00	2	31.87	31.89	-2	4,848	-0.04%
2019/01/10	5	31.38	0	0.00	31.39	5	5,069	0.10%
2019/01/09	20	31.39	24	31.43	31.56	-4	5,175	-0.08%
2019/01/07	7	30.36	112	30.35	30.67	-105	5,227	-2.01%	大賣/鉅額交易
2019/01/04	113	29.39	10	29.38	29.37	103	5,323	1.93%	大買/鉅額交易
2019/01/03	3	29.99	0	0.00	30.04	3	5,534	0.05%
2019/01/02	2	30.42	0	0.00	30.47	2	5,578	0.04%
2018/12/28	0	0.00	70	31.22	31.34	-70	5,671	-1.23%
2018/12/27	0	0.00	43	30.96	31.10	-43	5,794	-0.74%
2018/12/26	20	29.97	0	0.00	29.96	20	5,808	0.34%
2018/12/25	45	30.03	2	30.08	30.18	43	5,794	0.74%
2018/12/24	25	30.97	0	0.00	31.15	25	5,779	0.43%
2018/12/22	5	31.02	0	0.00	31.02	5	5,779	0.09%
2018/12/21	5	31.20	0	0.00	31.32	5	5,803	0.09%
2018/12/20	8	31.48	0	0.00	31.23	8	5,778	0.14%
2018/12/17	0	0.00	4	31.99	32.04	-4	5,773	-0.07%
2018/12/14	4	31.43	0	0.00	31.58	4	5,742	0.07%
2018/12/13	10	32.22	14	32.28	32.28	-4	5,690	-0.07%
2018/12/12	0	0.00	3	31.88	32.13	-3	5,674	-0.05%
2018/12/11	5	31.21	0	0.00	31.38	5	5,656	0.09%
2018/12/10	2	31.24	0	0.00	30.91	2	5,689	0.04%
2018/12/07	0	0.00	1	31.66	31.74	-1	5,671	-0.02%
2018/12/06	1	31.27	0	0.00	31.16	1	5,659	0.02%
2018/12/04	10	33.89	0	0.00	33.77	10	5,521	0.18%
2018/11/29	0	0.00	15	32.85	32.64	-15	5,375	-0.28%
2018/11/28	0	0.00	15	31.94	32.60	-15	5,300	-0.28%
2018/11/27	19	31.39	19	31.66	31.89	0	5,257	0.00%
2018/11/26	30	31.84	32	32.43	31.92	-2	5,242	-0.04%
2018/11/23	0	0.00	13	31.24	31.20	-13	5,203	-0.25%
2018/11/22	0	0.00	100	31.79	31.59	-100	5,214	-1.92%
2018/11/21	42	31.33	51	31.29	31.78	-9	5,192	-0.17%
2018/11/20	11	31.93	10	31.75	31.75	1	5,153	0.02%
2018/11/19	25	32.33	26	32.33	32.23	-1	5,117	-0.02%
2018/11/16	150	32.10	144	32.44	32.13	6	5,121	0.12%	大買/大賣/
2018/11/15	0	0.00	1	31.79	32.40	-1	5,097	-0.02%
2018/11/14	0	0.00	10	32.14	32.08	-10	5,062	-0.20%
2018/11/13	52	31.18	23	31.53	31.98	29	5,022	0.58%
2018/11/12	0	0.00	15	32.58	32.44	-15	4,968	-0.30%
2018/11/09	120	32.40	5	32.22	32.22	115	4,969	2.31%	大買/鉅額交易
2018/11/08	30	33.40	30	33.15	33.06	0	4,921	0.00%
2018/11/02	25	32.59	32	32.49	32.83	-7	4,682	-0.15%
2018/11/01	0	0.00	13	32.45	32.49	-13	4,572	-0.28%
2018/10/31	3	31.70	6	31.67	31.90	-3	4,486	-0.07%
2018/10/30	0	0.00	3	30.63	30.75	-3	4,376	-0.07%
2018/10/29	8	30.53	6	30.27	30.47	2	4,306	0.05%
2018/10/26	10	29.73	17	30.13	30.17	-7	4,220	-0.17%
2018/10/25	27	30.45	26	30.63	30.34	1	4,049	0.02%
2018/10/24	8	32.34	0	0.00	32.00	8	3,852	0.21%
2018/10/23	35	32.52	35	32.21	32.14	0	3,700	0.00%
2018/10/17	2	34.17	2	34.00	33.43	0	3,326	0.00%
2018/10/16	0	0.00	1	33.31	33.40	-1	3,293	-0.03%
2018/10/15	2	32.97	4	32.89	32.92	-2	3,263	-0.06%
2018/10/12	60	33.32	274	31.75	33.78	-214	3,170	-6.75%	大賣/鉅額交易
2018/10/11	36	32.89	32	31.73	31.65	4	3,008	0.13%
2018/10/09	2	37.48	4	37.43	37.40	-2	2,706	-0.07%
2018/10/08	15	37.49	0	0.00	37.30	15	2,617	0.57%
2018/10/05	11	37.72	5	38.30	37.77	6	2,488	0.24%
2018/10/03	1	40.11	1	40.00	40.01	0	2,299	0.00%
2018/09/28	230	40.68	1	41.14	40.70	229	2,284	10.03%	大買/鉅額交易
2018/09/25	0	0.00	242	40.81	40.83	-242	2,228	-10.86%	大賣/鉅額交易
2018/09/21	1	40.34	0	0.00	40.67	1	2,217	0.05%
2018/09/20	0	0.00	6	40.28	40.00	-6	2,208	-0.27%
2018/09/18	11	39.57	0	0.00	39.56	11	2,204	0.50%
2018/09/17	32	40.02	8	39.92	39.92	24	2,217	1.08%
2018/09/14	25	40.23	22	39.74	40.59	3	2,173	0.14%
2018/09/13	22	39.15	20	39.54	39.20	2	2,136	0.09%
2018/09/10	225	40.03	0	0.00	39.44	225	2,043	11.01%	大買/鉅額交易
2018/08/29	0	0.00	50	40.81	41.14	-50	1,968	-2.54%
2018/08/28	0	0.00	4	40.46	40.35	-4	1,909	-0.21%
2018/08/24	4	39.00	0	0.00	39.27	4	1,911	0.21%
2018/08/15	50	38.66	0	0.00	38.33	50	1,819	2.75%
2018/08/02	6	39.53	0	0.00	39.38	6	1,944	0.31%
2018/07/31	5	40.16	0	0.00	40.18	5	1,986	0.25%
2018/07/25	10	39.34	0	0.00	39.31	10	2,060	0.49%
2018/07/18	0	0.00	1	37.79	37.84	-1	2,148	-0.05%
2018/07/17	0	0.00	1	37.60	37.42	-1	2,166	-0.05%
2018/07/11	1	36.71	4	36.33	36.51	-3	2,301	-0.13%
2018/07/09	0	0.00	6	36.56	36.87	-6	2,262	-0.27%
2018/07/06	5	35.57	0	0.00	36.04	5	2,228	0.22%
2018/07/04	25	36.49	25	36.47	36.49	0	2,229	0.00%
2018/07/03	5	36.37	5	36.98	36.20	0	2,248	0.00%
2018/07/02	30	36.62	33	36.84	36.37	-3	2,249	-0.13%
2018/06/29	0	0.00	3	36.68	36.74	-3	2,224	-0.13%
2018/06/28	3	35.90	0	0.00	35.67	3	2,180	0.14%
2018/06/27	24	35.92	15	36.18	35.80	9	2,207	0.41%
2018/05/22	20	36.91	20	37.04	36.75	0	2,693	0.00%
2018/05/15	0	0.00	5	36.71	36.44	-5	3,031	-0.16%
2018/05/14	45	36.96	47	36.70	36.97	-2	3,191	-0.06%
2018/05/11	0	0.00	8	36.23	36.27	-8	3,186	-0.25%
2018/05/10	0	0.00	5	35.60	35.64	-5	3,155	-0.16%
2018/05/09	0	0.00	8	35.32	35.29	-8	3,150	-0.25%
2018/05/08	0	0.00	4	35.03	35.06	-4	3,132	-0.13%
2018/05/07	0	0.00	5	34.72	34.72	-5	3,125	-0.16%
2018/05/04	5	34.20	0	0.00	34.20	5	3,119	0.16%
2018/04/30	3	35.00	8	34.69	35.12	-5	3,124	-0.16%
2018/04/27	3	34.20	0	0.00	34.34	3	3,097	0.10%
2018/04/26	3	34.11	3	34.24	33.98	0	3,091	0.00%
2018/04/25	9	34.29	2	34.30	34.41	7	3,053	0.23%
2018/04/24	1	34.96	30	34.67	34.82	-29	3,014	-0.96%
2018/04/23	3	35.62	0	0.00	35.32	3	2,963	0.10%
2018/04/20	33	35.98	0	0.00	35.85	33	2,925	1.13%
2018/04/11	3	37.46	0	0.00	37.39	3	2,756	0.11%
2018/04/03	20	36.25	20	36.14	36.25	0	2,723	0.00%
2018/04/02	0	0.00	2	36.82	36.71	-2	2,702	-0.07%
2018/03/30	0	0.00	5	37.39	37.11	-5	2,719	-0.18%
2018/03/28	10	36.55	0	0.00	36.50	10	2,666	0.37%
2018/03/27	1	37.85	0	0.00	37.61	1	2,604	0.04%
2018/03/26	46	36.35	38	35.97	36.61	8	2,559	0.31%
2018/03/23	3	36.29	0	0.00	36.15	3	2,520	0.12%
2018/03/20	6	37.64	0	0.00	37.79	6	2,451	0.24%
2018/03/19	5	37.90	0	0.00	37.87	5	2,460	0.20%
2018/03/15	0	0.00	20	37.96	38.13	-20	2,446	-0.82%
2018/03/08	3	36.71	0	0.00	36.80	3	2,430	0.12%
2018/02/27	10	36.87	0	0.00	36.56	10	2,278	0.44%
2018/02/23	0	0.00	10	36.28	36.31	-10	2,224	-0.45%
2018/02/22	0	0.00	1	35.40	35.38	-1	2,208	-0.05%
2018/02/21	17	35.71	17	35.62	35.78	0	2,190	0.00%
2018/02/12	0	0.00	4	34.10	34.10	-4	2,122	-0.19%
2018/02/09	23	33.04	0	0.00	33.60	23	2,098	1.10%
2018/02/08	6	34.74	0	0.00	34.78	6	1,984	0.30%
2018/02/07	5	35.06	2	35.25	34.70	3	1,970	0.15%
2018/02/06	2	33.60	1	35.28	33.60	1	1,856	0.05%
2018/01/10	0	0.00	13	36.66	36.23	-13	1,340	-0.97%
2018/01/03	13	35.92	0	0.00	36.10	13	1,434	0.91%