元大台灣50正2 (00631L)-富邦-台北券商分點個股進出

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
185.0
漲跌
▼6.0
漲幅
-3.12%
成交量
3,346張
產業
上市0.00%
279人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15.4	186.03	2	185.73	185.00	13.4	2,764	0.49%
2024/04/24	23.9	188.90	6.1	189.86	190.95	17.8	2,755	0.65%
2024/04/23	2	182.13	2.8	181.95	181.70	-0.8	2,784	-0.03%
2024/04/22	13.5	179.44	11	178.90	178.45	2.5	2,808	0.09%
2024/04/19	23.9	180.64	7.3	180.39	179.00	16.6	2,767	0.60%
2024/04/18	9	192.51	5	193.82	194.35	4	2,570	0.15%
2024/04/17	20.3	189.93	4.1	189.71	192.10	16.2	2,560	0.63%
2024/04/16	24.5	189.87	63.6	189.00	187.50	-39.1	2,556	-1.53%
2024/04/15	12	199.43	10	199.16	199.15	2	2,437	0.08%
2024/04/12	5.4	203.89	1.7	204.19	204.05	3.7	2,423	0.15%
2024/04/11	6.1	203.01	1	202.91	203.80	5.1	2,422	0.21%
2024/04/10	12	206.28	2	206.15	205.65	10	2,415	0.41%
2024/04/09	2.9	205.77	6.4	202.47	206.30	-3.5	2,490	-0.14%
2024/04/08	5.1	197.86	9	198.14	198.30	-4	2,466	-0.16%
2024/04/03	12.9	195.55	1	195.60	196.55	11.9	2,470	0.48%
2024/04/02	3.1	198.79	4.9	197.81	199.20	-1.8	2,441	-0.07%
2024/04/01	6	195.97	8	194.83	194.55	-2	2,481	-0.08%
2024/03/29	3.1	194.44	4	194.28	194.70	-0.9	2,491	-0.04%
2024/03/28	4.1	193.49	12	193.30	193.45	-7.9	2,490	-0.32%
2024/03/27	3	194.05	0	194.50	194.35	3	2,479	0.12%
2024/03/26	11.1	196.01	11.2	195.51	193.00	-0.1	2,501	0.00%
2024/03/25	9.1	193.54	5	194.60	194.15	4	2,480	0.16%
2024/03/22	6.1	193.25	12	192.14	193.60	-6	2,524	-0.24%
2024/03/21	3.5	192.55	6.1	191.57	194.10	-2.6	2,494	-0.10%
2024/03/20	5.5	186.87	2.2	187.88	186.05	3.2	2,489	0.13%
2024/03/19	10.3	186.21	5.2	187.43	187.55	5.1	2,525	0.20%
2024/03/18	3.2	186.64	0	0.00	188.10	3.2	2,512	0.13%
2024/03/15	4.6	187.10	1.1	185.85	185.35	3.5	2,526	0.14%
2024/03/14	8.4	188.42	5	188.45	188.40	3.4	2,504	0.14%
2024/03/13	12.2	189.15	14.1	188.77	188.65	-1.9	2,519	-0.07%
2024/03/12	23.3	188.34	23.1	187.15	188.80	0.2	2,520	0.01%
2024/03/11	4.3	184.70	10.1	184.64	184.80	-5.8	2,524	-0.23%
2024/03/08	18.5	187.63	14.4	188.25	186.10	4.1	2,537	0.16%
2024/03/07	16.6	183.84	5.1	184.52	184.20	11.6	2,513	0.46%
2024/03/06	8.1	178.78	13	176.58	180.10	-4.9	2,515	-0.19%
2024/03/05	2.4	178.15	11.3	177.80	178.10	-9	2,519	-0.36%
2024/03/04	1.5	175.30	9	175.69	176.35	-7.5	2,536	-0.30%
2024/03/01	4.3	170.82	0	170.60	169.85	4.2	2,539	0.17%
2024/02/29	4.1	168.96	0.1	168.25	170.15	4.1	2,578	0.16%
2024/02/27	0.3	167.95	10	168.81	168.85	-9.6	2,588	-0.37%
2024/02/26	4	170.49	3.3	170.50	170.50	0.8	2,585	0.03%
2024/02/23	5.3	169.85	3	169.93	169.45	2.3	2,615	0.09%
2024/02/22	1.1	168.80	1	168.20	168.90	0.1	2,670	0.00%
2024/02/21	2	165.65	0	0.00	165.20	2	2,682	0.08%
2024/02/20	2	166.00	3.1	165.73	166.15	-1.1	2,743	-0.04%
2024/02/19	1.2	164.98	0.1	165.00	165.00	1.1	2,800	0.04%
2024/02/16	1.2	164.88	1.1	165.80	164.80	0.1	2,882	0.00%
2024/02/15	10.8	164.75	25.9	164.21	165.20	-15.2	2,915	-0.52%
2024/02/05	5.1	154.45	0.2	155.20	155.05	4.9	2,913	0.17%
2024/02/02	4.8	154.68	11.2	154.37	154.90	-6.4	2,918	-0.22%
2024/02/01	3	151.57	2.3	152.08	152.65	0.7	2,936	0.02%
2024/01/31	3	152.61	2.5	153.33	152.00	0.5	2,974	0.02%
2024/01/30	3.6	155.47	0	0.00	155.15	3.6	2,988	0.12%
2024/01/29	7.1	155.13	12.5	154.03	155.70	-5.4	3,099	-0.18%
2024/01/26	9	153.54	19.2	153.28	153.10	-10.2	3,164	-0.32%
2024/01/25	1.3	153.47	21.7	153.21	153.50	-20.4	3,195	-0.64%
2024/01/24	0.2	151.73	9.4	151.89	151.40	-9.3	3,214	-0.29%
2024/01/23	0.4	150.45	21.1	150.76	151.20	-20.7	3,234	-0.64%
2024/01/22	5	150.13	41.9	150.21	150.20	-37	3,229	-1.15%
2024/01/19	1.1	145.21	55.5	146.01	148.05	-54.4	3,226	-1.69%
2024/01/18	11.1	141.11	3	141.07	141.15	8.1	3,271	0.25%
2024/01/17	59.6	141.60	7.8	142.18	140.60	51.8	3,273	1.58%
2024/01/16	33.4	143.04	18.1	143.40	143.00	15.3	3,259	0.47%
2024/01/15	17	146.42	8.2	146.90	146.35	8.8	3,276	0.27%
2024/01/12	19.4	144.93	10	145.16	145.25	9.4	3,331	0.28%
2024/01/11	32.2	146.17	12	145.91	146.30	20.2	3,331	0.61%
2024/01/10	9.3	144.52	0	0.00	144.45	9.3	3,364	0.28%
2024/01/09	8	146.79	2	147.58	146.20	6	3,355	0.18%
2024/01/08	4.4	147.08	5	147.56	146.35	-0.6	3,347	-0.02%
2024/01/05	1.3	145.40	1	145.17	145.15	0.3	3,325	0.01%
2024/01/04	7.6	145.78	25.1	145.79	145.70	-17.5	3,352	-0.52%
2024/01/03	22.8	146.45	4	146.22	145.90	18.8	3,405	0.55%
2024/01/02	4.2	149.61	0.1	150.00	149.95	4.1	3,359	0.12%
2023/12/29	2.4	151.22	4.1	151.28	151.20	-1.7	3,376	-0.05%
2023/12/28	1.1	151.21	2	151.48	151.15	-0.9	3,439	-0.03%
2023/12/27	2.8	150.74	10.5	151.05	151.40	-7.7	3,452	-0.22%
2023/12/26	0	148.35	2.5	148.78	149.10	-2.5	3,450	-0.07%
2023/12/25	0	147.13	0.6	147.00	147.15	-0.5	3,454	-0.01%
2023/12/22	0	146.10	2	146.15	146.20	-2	3,466	-0.06%
2023/12/21	14.2	145.17	2	145.70	145.70	12.2	3,494	0.35%
2023/12/20	0	0.00	2	147.48	148.15	-2	3,495	-0.06%
2023/12/19	6.1	145.98	9.4	145.86	146.30	-3.2	3,502	-0.09%
2023/12/18	10.3	147.22	4	147.59	147.85	6.3	3,560	0.18%
2023/12/15	2.7	148.44	1.3	148.66	148.35	1.3	3,570	0.04%
2023/12/14	6.6	147.58	7.4	147.24	147.70	-0.8	3,550	-0.02%
2023/12/13	1.2	144.68	4.3	144.97	144.30	-3.1	3,537	-0.09%
2023/12/12	3.4	144.61	4.4	145.36	144.25	-1	3,585	-0.03%
2023/12/11	1	142.90	14.7	143.44	143.55	-13.7	3,623	-0.38%
2023/12/08	15	143.91	0	0.00	143.05	15	3,632	0.41%
2023/12/07	4.1	141.38	0.1	142.40	141.30	4	3,615	0.11%
2023/12/06	1	143.20	1	142.90	143.00	0	3,647	0.00%
2023/12/05	7.3	141.36	3.5	141.48	141.75	3.8	3,646	0.10%
2023/12/04	10	143.62	0.5	143.82	143.70	9.5	3,643	0.26%
2023/12/01	0.1	143.70	0	0.00	143.80	0.1	3,627	0.00%
2023/11/30	2	143.20	2	143.20	143.50	0	3,599	0.00%
2023/11/29	4.1	143.16	0.4	143.69	142.65	3.7	3,595	0.10%
2023/11/28	1.1	143.00	8.3	143.19	142.85	-7.2	3,582	-0.20%
2023/11/27	11	140.10	2	140.15	139.40	9	3,568	0.25%
2023/11/22	3.4	142.03	11.5	141.96	141.85	-8.1	3,594	-0.23%
2023/11/21	3.1	143.67	7.6	143.35	143.90	-4.5	3,625	-0.12%
2023/11/20	5	140.50	1.1	140.71	140.45	3.9	3,614	0.11%
2023/11/17	4	141.00	20.9	140.79	140.70	-16.9	3,627	-0.46%
2023/11/16	3	139.41	13.7	140.03	139.95	-10.7	3,585	-0.30%
2023/11/15	23.7	139.77	36	140.01	139.80	-12.3	3,540	-0.35%
2023/11/14	1.1	136.54	16.6	136.66	136.65	-15.5	3,501	-0.44%
2023/11/13	32.5	136.60	43.5	136.48	135.40	-11	3,530	-0.31%
2023/11/10	6.8	132.03	5.8	132.41	132.40	1	3,515	0.03%
2023/11/09	1.5	132.97	7.4	133.34	133.65	-5.9	3,538	-0.17%
2023/11/08	10.8	133.70	7	133.18	133.50	3.9	3,607	0.11%
2023/11/07	2.3	131.43	18	132.18	132.30	-15.7	3,593	-0.44%
2023/11/06	0.6	132.38	38.4	132.47	132.25	-37.8	3,642	-1.04%
2023/11/03	1	129.75	9.7	129.16	129.60	-8.7	3,553	-0.24%
2023/11/02	1.3	126.89	29	126.75	127.85	-27.7	3,525	-0.79%
2023/11/01	19	122.80	2.5	123.21	122.90	16.5	3,495	0.47%
2023/10/31	22.8	122.99	2	124.55	121.80	20.8	3,510	0.59%
2023/10/30	2.1	124.34	3.1	124.77	124.00	-1	3,554	-0.03%
2023/10/27	4.1	124.22	21.5	124.54	124.10	-17.4	3,546	-0.49%
2023/10/26	59.8	123.40	6.8	123.84	122.75	53	3,564	1.49%
2023/10/25	13.1	128.95	16	128.55	127.95	-2.9	3,465	-0.08%
2023/10/24	20	125.77	12.9	126.29	127.25	7.1	3,457	0.20%
2023/10/23	41.9	126.71	5	127.42	126.00	36.9	3,425	1.08%
2023/10/20	31.5	127.05	22	127.68	128.70	9.5	3,389	0.28%
2023/10/19	22.4	128.72	7	129.14	129.20	15.4	3,344	0.46%
2023/10/18	49.9	130.29	21	130.20	129.40	28.9	3,395	0.85%
2023/10/17	6	132.70	4.1	133.88	132.15	1.9	3,342	0.06%
2023/10/16	15	132.06	4	132.45	132.30	11	3,357	0.33%
2023/10/13	8.2	134.05	3	134.47	134.25	5.2	3,387	0.15%
2023/10/12	0	0.00	41	134.60	135.30	-41	3,395	-1.21%
2023/10/11	3.3	132.79	29.3	133.30	133.20	-26	3,388	-0.77%
2023/10/06	4	129.71	8	130.29	130.35	-4	3,383	-0.12%
2023/10/05	4.9	129.42	7	129.36	129.50	-2.1	3,372	-0.06%
2023/10/04	27.3	125.63	26.3	125.77	126.10	1.1	3,365	0.03%
2023/10/03	11.1	129.39	4	129.95	128.95	7.1	3,306	0.21%
2023/10/02	0	0.00	51.4	130.59	131.05	-51.4	3,333	-1.54%
2023/09/28	36.2	127.43	28	128.56	127.80	8.2	3,366	0.24%
2023/09/27	8.5	126.24	7	126.50	126.90	1.5	3,358	0.04%
2023/09/26	17	127.13	0	0.00	126.45	17	3,359	0.51%
2023/09/25	1	129.45	4.5	128.91	129.45	-3.5	3,363	-0.11%
2023/09/22	9.6	126.77	2.5	127.30	127.45	7.2	3,348	0.21%
2023/09/21	65.5	127.79	3.9	127.67	126.90	61.6	3,338	1.85%
2023/09/20	13.3	131.43	0	0.00	131.00	13.3	3,242	0.41%
2023/09/19	9.2	132.53	5.1	132.22	132.20	4.1	3,262	0.13%
2023/09/18	40.8	134.42	2.6	134.70	133.65	38.2	3,269	1.17%
2023/09/15	11.6	136.00	49.9	136.20	136.75	-38.3	3,236	-1.18%
2023/09/14	8.6	135.22	31.1	134.72	135.70	-22.5	3,206	-0.70%
2023/09/13	1.5	131.92	3.3	132.19	131.70	-1.7	3,159	-0.06%
2023/09/12	2.2	129.57	10	130.78	131.30	-7.8	3,164	-0.25%
2023/09/11	33.3	129.35	12.4	129.20	128.90	20.9	3,155	0.66%
2023/09/08	10.5	130.51	4	131.04	131.05	6.5	3,118	0.21%
2023/09/07	21.2	132.08	6	132.59	131.45	15.2	3,129	0.49%
2023/09/06	4.2	134.63	5.3	134.45	133.80	-1.1	3,113	-0.04%
2023/09/05	1.1	134.53	1.4	134.33	134.55	-0.3	3,118	-0.01%
2023/09/04	3.9	133.93	10.7	134.33	134.45	-6.8	3,149	-0.21%
2023/09/01	11.6	132.99	8.6	133.32	133.05	3	3,149	0.09%
2023/08/31	4.7	132.99	0	0.00	132.35	4.7	3,146	0.15%
2023/08/30	6	134.50	16.2	134.56	133.95	-10.2	3,151	-0.32%
2023/08/29	3.5	130.72	5	131.93	132.50	-1.5	3,143	-0.05%
2023/08/28	16.1	130.62	7	130.71	130.40	9.1	3,131	0.29%
2023/08/25	36.3	130.80	5	131.57	129.35	31.3	3,125	1.00%
2023/08/24	3.3	134.18	35.3	134.27	134.70	-32	3,073	-1.04%
2023/08/23	3.8	131.17	41.7	130.92	131.45	-37.9	3,035	-1.25%
2023/08/22	42.2	129.24	72.3	130.22	129.10	-30.1	3,035	-0.99%
2023/08/21	5.2	128.49	6.2	129.19	128.00	-0.9	3,043	-0.03%
2023/08/18	15.2	128.43	0	129.60	128.15	15.1	3,048	0.50%
2023/08/17	16.2	127.37	7.1	128.62	130.45	9.1	3,025	0.30%
2023/08/16	16.2	128.61	6	128.07	128.85	10.2	2,960	0.35%
2023/08/15	5.3	130.18	7	130.18	129.50	-1.8	2,972	-0.06%
2023/08/14	41.4	129.50	1	130.20	128.15	40.4	3,002	1.35%
2023/08/11	11.8	133.09	1.2	134.01	132.55	10.6	2,979	0.36%
2023/08/10	21.6	133.37	0.2	133.60	132.65	21.4	2,984	0.72%
2023/08/09	2	135.73	1	135.35	135.90	1	2,906	0.04%
2023/08/08	20	135.95	4	135.54	135.95	16	2,908	0.55%
2023/08/07	3.3	137.38	0	0.00	138.80	3.3	2,895	0.12%
2023/08/04	11.5	135.18	1	135.80	135.75	10.5	2,891	0.36%
2023/08/02	26.1	136.90	7	138.73	135.95	19.1	2,854	0.67%
2023/08/01	1.6	141.21	0.5	141.72	141.50	1.1	2,794	0.04%
2023/07/31	6.1	142.66	25.4	140.68	139.85	-19.3	2,793	-0.69%
2023/07/28	0.2	141.49	5.6	142.64	142.50	-5.4	2,744	-0.20%
2023/07/27	2	142.00	10.5	142.42	142.40	-8.5	2,731	-0.31%
2023/07/26	2.1	140.17	1.5	141.04	140.30	0.6	2,735	0.02%
2023/07/25	2.4	140.98	7.2	140.99	141.35	-4.9	2,740	-0.18%
2023/07/24	10.1	137.37	10	137.41	138.15	0.1	2,732	0.01%
2023/07/21	30.7	136.30	20.8	136.40	137.70	9.9	2,740	0.36%
2023/07/20	0	140.50	8.3	140.19	140.35	-8.2	2,725	-0.30%
2023/07/19	9.3	141.04	5.1	141.32	139.60	4.2	2,724	0.16%
2023/07/18	4.4	141.69	9.7	142.02	141.30	-5.3	2,729	-0.20%
2023/07/17	4.2	142.57	4.6	142.85	142.40	-0.3	2,698	-0.01%
2023/07/14	7.3	141.61	14.8	141.64	142.40	-7.5	2,698	-0.28%
2023/07/13	19.5	140.87	18.2	141.00	139.25	1.3	2,677	0.05%
2023/07/12	2.1	135.44	8	135.99	136.40	-5.9	2,624	-0.23%
2023/07/11	6.2	135.40	11.5	134.96	135.65	-5.3	2,642	-0.20%
2023/07/10	18.1	131.90	15	131.92	131.60	3.1	2,646	0.12%
2023/07/07	17.3	131.60	12	131.70	132.10	5.3	2,635	0.20%
2023/07/06	33.1	134.49	8.5	134.06	133.35	24.6	2,605	0.95%
2023/07/05	9.9	138.75	4	139.35	138.30	5.9	2,537	0.23%
2023/07/04	3.1	139.19	6	138.99	139.90	-2.9	2,530	-0.12%
2023/07/03	13.1	138.11	14.2	138.00	138.75	-1.1	2,533	-0.04%
2023/06/30	10.2	134.37	6	134.21	135.25	4.2	2,524	0.17%
2023/06/29	6	135.65	11	135.90	134.45	-5	2,528	-0.20%
2023/06/28	10.4	134.54	7	134.21	134.30	3.4	2,524	0.13%
2023/06/27	17.6	134.60	21	134.06	133.95	-3.4	2,548	-0.13%
2023/06/26	20.8	136.57	0	0.00	136.20	20.8	2,528	0.82%
2023/06/21	0.1	138.03	6	137.86	138.40	-5.9	2,536	-0.23%
2023/06/20	7.1	137.66	17	137.86	138.45	-9.9	2,577	-0.38%
2023/06/19	5.4	138.59	10.4	139.43	139.45	-5	2,614	-0.19%
2023/06/16	3.2	139.70	3	140.35	139.85	0.2	2,639	0.01%
2023/06/15	0	0.00	10	140.18	140.85	-10	2,644	-0.38%
2023/06/14	2.4	138.96	1.3	138.74	139.20	1.1	2,689	0.04%
2023/06/13	2.7	137.93	24.4	137.91	139.35	-21.7	2,752	-0.79%
2023/06/12	6.3	134.63	6.4	134.45	134.75	-0.1	2,751	0.00%
2023/06/09	6.1	132.36	11.3	132.93	133.30	-5.1	2,794	-0.18%
2023/06/08	15.3	132.31	5.7	132.93	130.80	9.6	2,860	0.34%
2023/06/07	12.1	133.34	15.5	132.73	133.80	-3.5	2,912	-0.12%
2023/06/06	13.4	130.87	27.1	131.12	131.10	-13.7	2,919	-0.47%
2023/06/05	1.1	131.00	16.6	130.89	130.35	-15.6	2,965	-0.53%
2023/06/02	10.4	130.09	23.6	130.10	130.80	-13.2	2,986	-0.44%
2023/06/01	1.6	127.25	5.1	127.03	127.45	-3.4	3,033	-0.11%
2023/05/31	4.1	128.82	0.2	128.06	128.25	3.9	3,051	0.13%
2023/05/30	3.4	129.08	6	129.07	129.20	-2.6	3,064	-0.08%
2023/05/29	18.1	129.35	13.3	128.98	129.10	4.8	3,099	0.15%
2023/05/26	5	126.28	12.8	126.52	127.00	-7.8	3,111	-0.25%
2023/05/25	4.1	122.91	6	123.14	123.25	-1.9	3,126	-0.06%
2023/05/24	3.1	120.43	1	121.12	121.15	2.1	3,146	0.07%
2023/05/23	8.2	122.27	11.5	121.89	122.10	-3.3	3,145	-0.11%
2023/05/22	2.2	122.09	8.1	122.09	121.80	-6	3,147	-0.19%
2023/05/19	9	121.81	21.8	121.73	122.00	-12.8	3,194	-0.40%
2023/05/18	18.5	120.91	13.2	120.55	120.95	5.4	3,186	0.17%
2023/05/17	5.1	117.46	30.5	117.06	118.20	-25.4	3,190	-0.79%
2023/05/16	9.1	114.42	11.5	114.46	114.70	-2.4	3,153	-0.07%
2023/05/15	5.4	111.40	3.1	111.65	111.85	2.3	3,155	0.07%
2023/05/12	8.5	111.15	4	111.15	112.15	4.5	3,163	0.14%
2023/05/11	4.3	112.38	8	112.25	112.15	-3.8	3,156	-0.12%
2023/05/10	15.2	113.65	0	0.00	113.30	15.2	3,165	0.48%
2023/05/09	1.2	114.57	4	114.91	115.25	-2.9	3,152	-0.09%
2023/05/08	0.3	115.29	13.6	115.27	114.85	-13.3	3,161	-0.42%
2023/05/05	0.1	114.30	1.2	113.97	113.70	-1.1	3,166	-0.03%
2023/05/04	1.2	112.17	4	112.88	113.35	-2.8	3,229	-0.09%
2023/05/03	4.4	112.47	0	0.00	112.65	4.4	3,244	0.14%
2023/05/02	0	113.70	30	113.76	113.75	-30	3,298	-0.91%
2023/04/28	1	112.87	13	112.37	112.85	-12	3,377	-0.36%
2023/04/27	21.4	110.09	0	0.00	110.30	21.4	3,398	0.63%
2023/04/26	21.4	109.88	8	109.16	110.10	13.4	3,430	0.39%
2023/04/25	24.5	111.13	1	110.15	110.20	23.5	3,478	0.67%
2023/04/24	7.2	113.56	0.2	113.53	113.80	7	3,459	0.20%
2023/04/21	4.3	114.35	1	115.60	113.70	3.3	3,516	0.09%
2023/04/20	4.3	115.09	0	0.00	115.00	4.3	3,591	0.12%
2023/04/19	4.2	116.28	0.5	116.52	116.10	3.8	3,700	0.10%
2023/04/18	2.1	117.26	5	117.85	117.15	-2.9	3,762	-0.08%
2023/04/17	1	117.75	1	117.60	118.00	0	3,827	0.00%
2023/04/14	1.1	117.49	6.2	118.41	118.45	-5.1	3,867	-0.13%
2023/04/13	3.5	116.77	30	117.05	116.25	-26.5	3,977	-0.67%
2023/04/12	0.1	117.95	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	2	118.00	5.1	117.92	117.90	-3.1	4,072	-0.08%
2023/04/10	2.1	117.15	1.6	117.14	117.35	0.5	4,162	0.01%
2023/04/07	3.5	116.85	1	116.90	116.60	2.5	4,222	0.06%
2023/04/06	3.3	115.76	1	116.05	116.00	2.3	4,237	0.06%
2023/03/31	4.8	118.15	3.1	118.24	117.50	1.7	4,306	0.04%
2023/03/30	9.2	116.70	2	116.70	116.80	7.2	4,356	0.16%
2023/03/29	2.5	115.88	6.3	115.58	115.45	-3.8	4,392	-0.09%
2023/03/28	10.7	115.32	12	114.98	114.50	-1.3	4,571	-0.03%
2023/03/27	2.5	116.73	1	116.80	116.90	1.5	4,602	0.03%
2023/03/24	3.1	117.21	7.1	117.97	118.30	-4	4,690	-0.09%
2023/03/23	2.4	116.72	6	116.20	117.00	-3.6	4,735	-0.08%
2023/03/22	5	114.56	28.2	114.59	115.35	-23.2	4,827	-0.48%
2023/03/21	0.3	111.45	4.7	111.52	111.50	-4.4	4,850	-0.09%
2023/03/20	1.1	110.49	0	0.00	110.15	1.1	4,879	0.02%
2023/03/17	13.7	110.30	36.3	109.96	111.00	-22.6	4,928	-0.46%
2023/03/16	22.1	108.14	17	107.96	107.90	5.1	5,010	0.10%
2023/03/15	4.1	110.64	10	110.73	109.80	-5.9	5,032	-0.12%
2023/03/14	36	109.46	5	109.86	109.25	31	5,093	0.61%
2023/03/13	7	110.22	9	111.21	111.85	-2	5,134	-0.04%
2023/03/10	15.4	111.62	2.2	111.89	111.00	13.2	5,117	0.26%
2023/03/09	3.3	115.33	5	115.77	115.00	-1.7	5,174	-0.03%
2023/03/08	7.4	115.30	5	115.50	115.65	2.4	5,245	0.05%
2023/03/07	2.1	117.05	8.1	116.56	117.00	-6	5,267	-0.11%
2023/03/06	3.2	115.58	12.2	115.39	115.45	-9	5,347	-0.17%
2023/03/03	0.2	113.54	0.1	113.50	112.90	0.1	5,400	0.00%
2023/03/01	5.1	110.35	1	109.80	112.50	4.1	5,563	0.07%
2023/02/24	12	112.61	7.2	113.13	111.85	4.8	5,602	0.09%
2023/02/23	6.1	113.33	4	113.30	113.10	2.1	5,621	0.04%
2023/02/22	9.4	109.39	14	109.45	109.80	-4.6	5,706	-0.08%
2023/02/21	2	111.58	0	0.00	112.05	2	5,841	0.03%
2023/02/20	12	111.50	3	111.63	112.00	9	6,039	0.15%
2023/02/17	3.2	110.99	0	0.00	111.05	3.2	6,278	0.05%
2023/02/16	1	111.95	20.1	112.23	112.95	-19.1	6,383	-0.30%
2023/02/15	30	111.52	12	111.18	110.20	18	6,735	0.27%
2023/02/14	3.1	114.55	5.3	114.44	114.50	-2.3	6,823	-0.03%
2023/02/13	7.3	112.19	6	112.58	112.70	1.3	7,067	0.02%
2023/02/10	2	113.10	11	112.57	113.15	-9	7,188	-0.12%
2023/02/09	2	113.10	2	113.50	113.50	0	7,352	0.00%
2023/02/08	13.9	113.08	18.1	112.80	113.65	-4.2	7,455	-0.06%
2023/02/07	12.1	110.72	0	0.00	110.70	12.1	7,528	0.16%
2023/02/06	16.3	111.41	6	111.43	110.70	10.3	7,568	0.14%
2023/02/03	7.3	112.97	9	113.22	113.55	-1.7	7,655	-0.02%
2023/02/02	10	113.21	7.1	112.95	113.60	3	7,735	0.04%
2023/02/01	5.1	109.88	6.2	110.42	110.55	-1.1	7,814	-0.01%
2023/01/31	8.1	110.61	2	111.40	109.30	6.1	7,965	0.08%
2023/01/30	11.3	111.56	11	111.56	111.55	0.3	8,041	0.00%
2023/01/17	0	0.00	6.1	104.21	104.00	-6.1	8,203	-0.07%
2023/01/16	2.1	103.92	4	104.52	104.00	-1.9	8,354	-0.02%
2023/01/13	0	0.00	13.1	103.73	102.60	-13.1	8,411	-0.16%
2023/01/12	1	101.80	1	102.40	101.15	0	8,623	0.00%
2023/01/11	3	101.70	2.6	102.66	101.70	0.4	8,712	0.00%
2023/01/10	0.1	101.95	14.1	101.75	102.30	-14	8,967	-0.16%
2023/01/09	9.5	100.08	38	99.67	101.20	-28.5	9,149	-0.31%
2023/01/06	3	95.93	5	95.69	95.90	-2	9,223	-0.02%
2023/01/05	1	94.75	4	95.46	94.50	-3	9,317	-0.03%
2023/01/04	5	93.66	5.2	94.01	93.80	-0.1	9,368	0.00%
2023/01/03	11.1	90.92	16	92.42	94.05	-4.9	9,587	-0.05%
2022/12/30	4	93.03	7.1	93.38	92.80	-3	9,525	-0.03%
2022/12/29	15.4	90.90	26	90.88	91.70	-10.6	9,575	-0.11%
2022/12/28	25.3	92.86	10	93.34	92.40	15.3	9,775	0.16%
2022/12/27	21	95.85	3.1	95.71	95.05	17.9	9,835	0.18%
2022/12/26	2	93.70	4.5	94.16	94.35	-2.5	9,887	-0.03%
2022/12/23	27.2	93.25	24	93.72	93.70	3.2	10,069	0.03%
2022/12/22	3.1	96.07	18.5	95.59	96.40	-15.4	10,178	-0.15%
2022/12/21	5	93.55	0.1	94.12	93.20	4.9	10,293	0.05%
2022/12/20	50.7	95.20	14	94.86	92.50	36.7	10,334	0.36%
2022/12/19	3.4	96.07	1	96.20	96.05	2.4	10,308	0.02%
2022/12/16	9.4	96.54	15.3	97.10	96.95	-5.9	10,298	-0.06%
2022/12/15	18.2	99.97	16	99.63	100.40	2.2	10,298	0.02%
2022/12/14	9.1	98.82	15.1	100.04	100.30	-6	10,266	-0.06%
2022/12/13	13	98.20	2	99.03	97.65	11	10,157	0.11%
2022/12/12	13.1	97.72	11	97.87	98.40	2.1	10,102	0.02%
2022/12/09	11	99.90	12.3	99.93	100.00	-1.3	10,092	-0.01%
2022/12/08	30.4	97.71	14	97.28	97.50	16.4	10,065	0.16%
2022/12/07	18.1	99.87	21	99.55	99.10	-2.9	10,007	-0.03%
2022/12/06	22	102.09	37.2	101.72	100.10	-15.2	9,952	-0.15%
2022/12/05	19	104.65	2.5	104.50	103.55	16.5	9,941	0.17%
2022/12/02	18.5	103.16	8	103.34	103.05	10.5	9,901	0.11%
2022/12/01	5	105.19	20	104.52	104.35	-15	9,945	-0.15%
2022/11/30	2	100.30	8	101.49	102.10	-6	9,847	-0.06%
2022/11/29	18.2	98.10	24	97.70	99.95	-5.8	9,797	-0.06%
2022/11/28	32	97.74	35	98.25	97.85	-3	9,789	-0.03%
2022/11/25	2.1	101.23	6.6	101.19	100.80	-4.5	9,828	-0.05%
2022/11/24	2	100.25	5	100.88	101.55	-3	9,766	-0.03%
2022/11/23	20.1	99.31	5.2	99.13	99.30	14.9	9,665	0.15%
2022/11/22	38.1	96.63	44.1	96.81	97.85	-6.1	9,699	-0.06%
2022/11/21	23	97.08	26	97.23	96.75	-3	9,649	-0.03%
2022/11/18	42.5	98.22	28.3	98.07	97.20	14.2	9,650	0.15%
2022/11/17	28.1	97.00	23.1	96.54	98.15	5	9,565	0.05%
2022/11/16	17	97.88	44.8	97.18	97.80	-27.8	9,453	-0.29%
2022/11/15	14	95.51	35.6	96.43	97.75	-21.6	9,282	-0.23%
2022/11/14	7	92.01	14.7	92.10	92.20	-7.7	9,044	-0.09%
2022/11/11	22	89.68	25.3	90.15	90.65	-3.3	8,915	-0.04%
2022/11/10	22.1	84.01	9.3	83.91	83.60	12.8	8,548	0.15%
2022/11/09	13.5	83.89	27.1	84.14	85.20	-13.7	8,418	-0.16%
2022/11/08	11.5	81.80	32	81.62	81.45	-20.5	8,194	-0.25%
2022/11/07	3.1	79.56	10	79.36	80.30	-7	8,091	-0.09%
2022/11/04	27.1	76.66	17	76.39	77.95	10.1	7,960	0.13%
2022/11/03	33	76.79	33	77.17	77.35	0	7,878	0.00%
2022/11/02	3	78.33	2	78.40	78.80	1	7,830	0.01%
2022/11/01	30	78.24	3.1	78.35	78.20	26.9	7,804	0.34%
2022/10/31	8	76.20	28.4	76.75	76.95	-20.4	7,800	-0.26%
2022/10/28	22	75.89	20	75.46	74.90	2	7,772	0.03%
2022/10/27	15.1	77.17	20	77.15	76.95	-4.9	7,679	-0.06%
2022/10/26	7	74.27	10.3	74.89	74.80	-3.3	7,622	-0.04%
2022/10/25	20	74.64	5	74.88	74.00	15	7,521	0.20%
2022/10/24	9	77.69	15	77.69	76.25	-6	7,319	-0.08%
2022/10/21	19.4	76.44	12.3	76.81	75.60	7.1	7,180	0.10%
2022/10/20	29	74.56	47	75.21	76.70	-18	7,150	-0.25%
2022/10/19	13	78.43	6	78.13	77.80	7	6,924	0.10%
2022/10/18	21	79.13	13.1	78.45	79.15	7.9	6,835	0.12%
2022/10/17	33.8	77.73	9	77.95	79.35	24.8	6,597	0.38%
2022/10/14	9.4	80.10	6.3	80.00	79.95	3.1	6,370	0.05%
2022/10/13	19	77.02	10	75.60	75.60	9	6,281	0.14%
2022/10/12	22.4	78.18	20	78.82	78.60	2.4	6,195	0.04%
2022/10/11	40.5	80.30	24.2	79.75	78.85	16.3	6,181	0.26%
2022/10/07	3	87.62	0	0.00	86.85	3	6,052	0.05%
2022/10/06	4	89.11	29.4	89.18	89.15	-25.4	6,117	-0.42%
2022/10/05	13.6	87.90	68.6	88.78	88.30	-55	6,212	-0.89%
2022/10/04	17	85.33	13	85.14	85.55	4	6,156	0.06%
2022/10/03	14.3	81.87	2	81.75	81.50	12.3	6,111	0.20%
2022/09/30	22.4	83.00	5	83.12	83.20	17.4	6,222	0.28%
2022/09/29	21.2	84.98	2	86.65	85.05	19.2	6,311	0.30%
2022/09/28	21.2	85.75	0	0.00	84.65	21.2	6,421	0.33%
2022/09/27	10.1	88.53	5	88.56	88.70	5.1	6,516	0.08%
2022/09/26	39.4	89.05	7	89.25	88.15	32.4	6,626	0.49%
2022/09/23	10	92.86	11	92.77	92.70	-1	6,762	-0.01%
2022/09/22	15.1	92.93	2.5	93.87	94.20	12.7	6,910	0.18%
2022/09/21	9	96.90	3	97.20	96.70	6	6,859	0.09%
2022/09/20	2	97.20	2	97.55	98.20	0	6,911	0.00%
2022/09/19	0.1	97.10	0	0.00	96.50	0.1	7,036	0.00%
2022/09/16	1.1	97.55	0	0.00	97.45	1.1	7,118	0.02%
2022/09/15	1	98.80	2	99.50	99.65	-1	7,254	-0.01%
2022/09/14	10.2	98.82	2	98.43	99.00	8.2	7,301	0.11%
2022/09/13	8	103.37	25.5	103.09	102.85	-17.5	7,309	-0.24%
2022/09/12	9	101.79	14.3	101.88	101.90	-5.3	7,362	-0.07%
2022/09/08	2.7	97.32	10.6	97.86	98.10	-7.9	7,390	-0.11%
2022/09/07	15.1	96.54	20.4	96.66	95.90	-5.3	7,405	-0.07%
2022/09/06	2.1	99.15	0.1	101.50	99.90	2	7,342	0.03%
2022/09/05	9.2	99.26	12.6	99.96	99.55	-3.5	7,349	-0.05%
2022/09/02	20	100.00	0	0.00	99.40	20	7,373	0.27%
2022/09/01	14.1	101.32	6.5	101.30	101.00	7.6	7,323	0.10%
2022/08/31	4.5	102.86	5	104.04	105.65	-0.5	7,176	-0.01%
2022/08/30	3	103.52	3.4	103.35	104.25	-0.4	7,124	-0.01%
2022/08/29	8.2	102.72	19.9	102.87	103.10	-11.7	7,093	-0.17%
2022/08/26	1	109.00	2.1	109.16	108.80	-1.1	7,005	-0.02%
2022/08/25	0	0.00	3.4	107.77	107.80	-3.4	7,004	-0.05%
2022/08/24	3	105.82	2	106.00	105.65	1	6,999	0.01%
2022/08/23	9	106.32	6	106.58	106.20	3	7,004	0.04%
2022/08/22	7	108.58	1	109.00	108.25	6	6,975	0.09%
2022/08/19	3	110.32	5	110.51	110.80	-2	6,966	-0.03%
2022/08/18	5.2	109.71	29	109.77	110.40	-23.8	6,972	-0.34%
2022/08/17	1	111.40	0.1	111.70	111.40	0.9	6,954	0.01%
2022/08/16	1	111.45	0.1	111.50	111.25	0.9	6,962	0.01%
2022/08/15	2	110.73	7.3	110.87	111.15	-5.3	6,953	-0.08%
2022/08/12	7	108.66	4.3	108.72	109.45	2.7	6,949	0.04%
2022/08/11	4	107.34	7	107.66	107.80	-3	6,974	-0.04%
2022/08/10	4	103.81	9	103.87	104.00	-5	6,950	-0.07%
2022/08/09	18.5	104.49	5	104.47	105.75	13.5	6,936	0.19%
2022/08/08	9	104.65	7	105.11	105.45	2	6,933	0.03%
2022/08/05	5	104.49	25	104.98	106.00	-20	6,948	-0.29%
2022/08/04	6.1	100.30	7.8	100.87	100.75	-1.7	6,911	-0.02%
2022/08/03	2	100.50	17	100.88	101.00	-15	6,858	-0.22%
2022/08/02	11	100.64	2	101.13	100.35	9	6,840	0.13%
2022/08/01	2	103.63	1	104.20	103.95	1	6,768	0.01%
2022/07/29	0.3	105.00	9.2	104.46	104.20	-9	6,770	-0.13%
2022/07/28	6.1	103.75	7.3	103.36	102.65	-1.2	6,741	-0.02%
2022/07/27	2	100.83	9	101.18	102.45	-7	6,682	-0.11%
2022/07/26	9	101.56	3	101.73	101.00	6	6,622	0.09%
2022/07/25	0	0.00	5	102.91	102.60	-5	6,583	-0.08%
2022/07/22	5	102.10	3.1	102.45	102.30	1.9	6,591	0.03%
2022/07/21	3.1	100.05	21	101.11	102.10	-17.9	6,601	-0.27%
2022/07/20	8.1	101.23	6	100.87	100.00	2.1	6,544	0.03%
2022/07/19	18.1	98.77	22	98.55	98.85	-3.9	6,498	-0.06%
2022/07/18	5	98.15	8.4	98.08	98.30	-3.4	6,439	-0.05%
2022/07/15	5	96.12	5.1	96.83	96.80	-0.1	6,333	0.00%
2022/07/14	9	94.31	8	94.64	95.25	1	6,203	0.02%
2022/07/13	14.1	93.81	18	93.66	93.80	-3.9	6,062	-0.06%
2022/07/12	11.1	89.18	6	88.58	88.50	5.1	5,863	0.09%
2022/07/11	8	94.71	0	0.00	93.35	8	5,673	0.14%
2022/07/08	11	94.95	24.3	95.64	94.80	-13.3	5,575	-0.24%
2022/07/07	15	91.91	17	92.68	93.05	-2	5,356	-0.04%
2022/07/06	24	89.68	12	89.70	88.45	12	5,093	0.24%
2022/07/05	12	91.48	17	93.66	92.80	-5	4,813	-0.10%
2022/07/04	17	91.96	8	91.76	91.50	9	4,527	0.20%
2022/07/01	39	95.44	2	94.15	92.35	37	4,354	0.85%
2022/06/30	77	99.72	46.5	98.59	98.35	30.6	4,074	0.75%
2022/06/29	13	104.01	3	104.57	104.05	10	3,872	0.26%
2022/06/28	5	106.14	2.4	105.88	106.00	2.7	3,819	0.07%
2022/06/27	7.5	107.94	14.4	108.42	107.95	-6.9	3,743	-0.18%
2022/06/24	2	104.58	3	104.77	104.00	-1	3,588	-0.03%
2022/06/23	30.3	103.64	48	103.40	102.15	-17.8	3,503	-0.51%
2022/06/22	16.3	105.71	0.3	104.30	103.90	16.1	3,327	0.48%
2022/06/21	23.7	108.41	1	107.50	108.85	22.7	3,251	0.70%
2022/06/20	41	105.54	43	105.78	103.60	-2	3,176	-0.06%
2022/06/17	17	106.92	0	0.00	107.10	17	3,090	0.55%
2022/06/16	4	109.53	2	114.70	109.45	2	3,004	0.07%
2022/06/15	2	111.45	0	0.00	111.20	2	2,945	0.07%
2022/06/14	9	111.32	3	111.53	112.20	6	2,950	0.20%
2022/06/13	10	112.50	6.5	112.90	112.45	3.5	2,928	0.12%
2022/06/10	5	117.75	0	0.00	118.75	5	2,918	0.17%
2022/06/09	1	120.40	0	0.00	120.75	1	2,904	0.03%
2022/06/08	0	0.00	5	121.34	121.25	-5	2,915	-0.17%
2022/06/07	6	118.73	0	0.00	118.70	6	2,944	0.20%
2022/06/06	1	119.65	1	120.75	120.80	0	2,973	0.00%
2022/06/02	2	119.65	5	119.98	119.65	-3	3,085	-0.10%
2022/06/01	1	121.85	0.3	122.31	121.20	0.7	3,151	0.02%
2022/05/31	3	120.42	0	0.00	121.95	3	3,120	0.10%
2022/05/30	2.3	119.19	8	119.80	120.50	-5.7	3,072	-0.19%
2022/05/27	1.5	115.06	2	115.30	115.35	-0.5	3,034	-0.02%
2022/05/24	0	0.00	1.9	112.24	111.30	-1.9	3,089	-0.06%
2022/05/23	0.5	115.22	1	114.35	114.20	-0.5	3,081	-0.02%
2022/05/20	2	113.70	3	114.15	113.95	-1	3,127	-0.03%
2022/05/19	2	111.00	5.5	111.04	111.70	-3.5	3,079	-0.11%
2022/05/18	2	114.98	12.5	114.58	115.30	-10.5	2,997	-0.35%
2022/05/17	1	112.60	1	112.80	113.00	0	2,985	0.00%
2022/05/16	4	110.91	3	111.15	110.65	1	2,974	0.03%
2022/05/13	2.7	109.24	17	109.54	109.65	-14.3	2,925	-0.49%
2022/05/12	23	108.80	13.5	107.76	106.85	9.5	2,913	0.33%
2022/05/11	8	112.35	2	112.15	112.15	6	2,845	0.21%
2022/05/10	3.5	110.79	3	110.48	112.55	0.5	2,821	0.02%
2022/05/09	16	113.38	1	113.40	112.35	15	2,776	0.54%
2022/05/06	6	116.62	0.5	117.60	117.30	5.5	2,749	0.20%
2022/05/05	0	0.00	5	122.36	122.00	-5	2,722	-0.18%
2022/05/04	5	119.66	3	119.97	119.65	2	2,707	0.07%
2022/05/03	15	119.68	10	119.52	119.10	5	2,780	0.18%
2022/04/29	2	120.75	27	121.05	120.50	-25	2,804	-0.89%
2022/04/28	13	117.08	3	116.90	118.00	10	2,812	0.36%
2022/04/27	37.1	115.54	37	116.22	116.35	0.1	2,772	0.00%
2022/04/26	19	121.04	22	121.36	120.60	-3	2,701	-0.11%
2022/04/25	24.1	120.78	10	121.08	120.45	14.1	2,715	0.52%
2022/04/22	4	125.26	1	126.30	126.60	3	2,647	0.11%
2022/04/21	1	129.90	4	129.11	128.85	-3	2,636	-0.11%
2022/04/20	0	0.00	5	127.55	128.00	-5	2,639	-0.19%
2022/04/19	4	127.03	5	127.80	126.70	-1	2,637	-0.04%
2022/04/18	12	124.84	8	125.33	124.80	4	2,635	0.15%
2022/04/15	19	126.80	2	127.45	126.30	17	2,635	0.65%
2022/04/14	1	131.00	7	131.12	130.85	-6	2,630	-0.23%
2022/04/13	2	131.00	13.2	130.21	131.15	-11.2	2,634	-0.43%
2022/04/12	10.2	126.72	1	126.45	126.90	9.2	2,630	0.35%
2022/04/11	15	127.48	2	127.55	126.50	13	2,618	0.50%
2022/04/08	1	129.85	0	0.00	130.95	1	2,598	0.04%
2022/04/07	11	131.41	2	131.93	129.00	9	2,626	0.34%
2022/04/06	7	132.29	2	132.75	134.20	5	2,621	0.19%
2022/04/01	1	134.00	2	134.03	135.30	-1	2,598	-0.04%
2022/03/31	1	137.15	4	137.68	136.95	-3	2,593	-0.12%
2022/03/30	1	138.10	6	137.94	137.95	-5	2,596	-0.19%
2022/03/29	2	134.60	3	135.12	135.05	-1	2,594	-0.04%
2022/03/28	16	132.43	14	133.25	134.30	2	2,589	0.08%
2022/03/24	1	136.00	1	136.50	137.40	0	2,572	0.00%
2022/03/23	2	137.35	10	137.62	137.70	-8	2,565	-0.31%
2022/03/22	0.1	134.95	0	0.00	135.05	0.1	2,557	0.00%
2022/03/21	3	135.50	10	135.02	134.55	-7	2,546	-0.27%
2022/03/18	2	132.98	2	133.15	132.85	0	2,543	0.00%
2022/03/17	10	132.45	15	132.69	133.85	-5	2,527	-0.20%
2022/03/16	12	126.08	6	125.23	125.90	6	2,477	0.24%
2022/03/15	20	126.14	3	126.65	124.85	17	2,453	0.69%
2022/03/14	6	130.82	4	130.81	130.15	2	2,416	0.08%
2022/03/11	10.1	130.59	6	131.02	129.80	4.1	2,414	0.17%
2022/03/10	17	131.85	21	132.74	133.10	-4	2,403	-0.17%
2022/03/09	5	126.15	11.1	126.05	126.35	-6.1	2,361	-0.26%
2022/03/08	27.1	124.98	9	126.07	123.00	18.1	2,342	0.77%
2022/03/07	42	130.85	15	130.04	128.65	27	2,225	1.21%
2022/03/04	9.1	138.01	3	138.40	137.95	6.1	2,142	0.28%
2022/03/03	4	141.78	1	141.85	140.95	3	2,157	0.14%
2022/03/02	5	139.90	3	140.30	140.45	2	2,202	0.09%
2022/03/01	2	140.38	11	140.60	141.35	-9	2,194	-0.41%
2022/02/25	12	137.17	1	137.00	136.45	11	2,153	0.51%
2022/02/24	24.3	138.76	3	140.28	136.05	21.3	2,121	1.00%
2022/02/23	2	142.80	9	143.39	143.75	-7	2,058	-0.34%
2022/02/22	33.1	143.11	4	142.78	141.85	29.1	2,033	1.43%
2022/02/21	5	145.62	4	145.88	146.95	1	1,962	0.05%
2022/02/18	2	144.90	0	0.00	147.30	2	1,957	0.10%
2022/02/17	1	147.80	8.1	148.22	147.35	-7.1	1,955	-0.36%
2022/02/16	5	146.33	13	146.27	147.00	-8	1,955	-0.41%
2022/02/15	11.1	143.07	4	143.40	142.05	7.1	1,947	0.36%
2022/02/14	14	143.57	3	143.93	143.10	11	1,954	0.56%
2022/02/11	2	146.25	2	147.00	147.55	0	1,923	0.00%
2022/02/10	5	146.15	9	147.17	148.10	-4	1,941	-0.21%
2022/02/09	0	144.58	3	144.75	145.60	-3	1,948	-0.15%
2022/02/08	0	143.23	13	143.40	142.90	-13	1,987	-0.65%
2022/02/07	3.1	140.75	7	140.88	141.50	-3.9	1,986	-0.20%
2022/01/26	12	139.04	2	139.28	137.85	10	1,970	0.51%
2022/01/25	50	138.67	33	138.41	138.15	17	1,994	0.85%
2022/01/24	17	139.69	17	140.48	143.10	0	1,933	0.00%
2022/01/21	7.2	143.08	0	0.00	141.45	7.2	1,915	0.37%
2022/01/20	1	145.50	2	146.80	147.50	-1	1,886	-0.05%
2022/01/19	9.2	147.02	1	147.80	146.35	8.2	1,886	0.44%
2022/01/18	2	150.33	0	0.00	149.60	2	1,880	0.11%
2022/01/17	0	0.00	6.1	151.38	151.95	-6.1	1,869	-0.33%
2022/01/14	1	147.75	0.1	150.35	149.35	0.9	1,889	0.05%
2022/01/13	0.1	150.00	2.1	149.67	150.15	-2.1	1,899	-0.11%
2022/01/12	0	0.00	3.1	148.06	148.90	-3.1	1,901	-0.16%
2022/01/11	5.1	145.84	3.2	146.46	146.95	1.9	1,909	0.10%
2022/01/10	1.2	144.14	1	144.60	146.75	0.2	1,923	0.01%
2022/01/07	3.2	146.91	1	149.60	145.25	2.2	1,987	0.11%
2022/01/06	1.7	148.05	0	0.00	148.25	1.7	1,979	0.09%
2022/01/04	0	151.00	0.3	150.10	151.20	-0.3	2,038	-0.01%
2022/01/03	9	147.00	1.1	147.73	146.55	7.9	2,070	0.38%
2021/12/29	0	0.00	2.2	146.05	146.75	-2.2	2,160	-0.10%
2021/12/28	1	144.30	1.5	145.02	145.65	-0.5	2,223	-0.02%
2021/12/27	0	144.00	3.1	143.55	143.60	-3.1	2,290	-0.14%
2021/12/24	0	0.00	3	142.47	141.70	-3	2,392	-0.13%
2021/12/23	0	0.00	5	141.33	141.25	-5	2,425	-0.21%
2021/12/22	0	0.00	1	139.25	139.70	-1	2,475	-0.04%
2021/12/21	0	0.00	2.1	139.52	139.45	-2.1	2,494	-0.08%
2021/12/20	13	136.15	13	136.70	136.40	0	2,493	0.00%
2021/12/17	3	138.82	0	0.00	138.80	3	2,505	0.12%
2021/12/16	0	0.00	3	138.25	139.15	-3	2,519	-0.12%
2021/12/15	10	134.88	10	135.24	135.80	0	2,599	0.00%
2021/12/14	6	136.03	3	135.73	135.30	3	2,613	0.11%
2021/12/13	13	139.27	15	139.88	138.50	-2	2,610	-0.08%
2021/12/09	0	0.00	1	140.10	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	8.1	140.94	139.80	-8.1	2,625	-0.31%
2021/12/07	1	136.00	2	137.33	138.15	-1	2,625	-0.04%
2021/12/06	3	135.33	3	136.22	137.00	0	2,639	0.00%
2021/12/03	0	0.00	2	137.68	137.60	-2	2,672	-0.07%
2021/12/02	46	134.50	48	135.36	137.25	-2	2,694	-0.07%
2021/12/01	11	131.85	14.1	132.78	135.40	-3.1	2,685	-0.12%
2021/11/30	1	134.05	2.1	133.91	131.70	-1.1	2,689	-0.04%
2021/11/29	113	130.47	113.1	130.94	131.10	-0.1	2,712	0.00%	大買/大賣/
2021/11/26	16.1	132.56	5	134.91	131.35	11.1	2,724	0.41%
2021/11/25	1	136.40	0	0.00	136.35	1	2,728	0.04%
2021/11/24	6	136.50	0	0.00	136.35	6	2,759	0.22%
2021/11/23	4	137.14	0	0.00	136.65	4	2,801	0.14%
2021/11/22	0	0.00	3	139.85	139.55	-3	2,826	-0.11%
2021/11/19	0	0.00	4	140.86	139.60	-4	2,867	-0.14%
2021/11/18	0	0.00	7.1	139.17	139.85	-7.1	2,898	-0.24%
2021/11/17	0	0.00	9.2	137.72	137.85	-9.2	2,961	-0.31%
2021/11/16	0	0.00	3	136.90	136.75	-3	3,016	-0.10%
2021/11/15	2	136.95	2.1	136.76	136.65	-0.1	3,164	0.00%
2021/11/12	0	0.00	7.1	134.61	134.40	-7.1	3,214	-0.22%
2021/11/10	7	134.89	2	134.85	135.00	5	3,243	0.15%
2021/11/09	0	0.00	4.3	134.91	135.20	-4.3	3,283	-0.13%
2021/11/08	0	0.00	7.2	132.25	132.70	-7.2	3,268	-0.22%
2021/11/05	1	128.90	4.4	130.17	130.75	-3.4	3,278	-0.10%
2021/11/04	0	0.00	3	129.97	128.00	-3	3,247	-0.09%
2021/11/02	1	128.00	5	129.41	126.95	-4	3,257	-0.12%
2021/10/29	2	125.20	1	126.00	125.95	1	3,204	0.03%
2021/10/27	0.1	127.75	6	126.70	128.05	-5.9	3,191	-0.19%
2021/10/26	6	127.85	15	127.52	127.55	-9	3,195	-0.28%
2021/10/25	7	125.54	3	124.67	125.30	4	3,210	0.12%
2021/10/22	1	124.00	2	125.13	125.30	-1	3,272	-0.03%
2021/10/21	1	125.00	7	126.73	124.80	-6	3,257	-0.18%
2021/10/20	0	0.00	4	126.28	125.50	-4	3,260	-0.12%
2021/10/19	4	125.50	6	125.29	125.65	-2	3,262	-0.06%
2021/10/18	1	124.00	3	124.80	122.95	-2	3,271	-0.06%
2021/10/15	4	122.15	17	122.43	123.90	-13	3,269	-0.40%
2021/10/14	6	118.12	7	119.31	118.35	-1	3,245	-0.03%
2021/10/13	9	117.57	2	119.00	117.45	7	3,254	0.22%
2021/10/12	22	117.45	24	118.34	118.55	-2	3,215	-0.06%
2021/10/08	5	121.62	4	121.85	121.50	1	3,184	0.03%
2021/10/07	14	121.97	36	121.66	122.95	-22	3,144	-0.70%
2021/10/06	26	117.78	7	117.99	117.85	19	3,096	0.61%
2021/10/05	14	116.21	9	116.18	118.20	5	3,055	0.16%
2021/10/04	34	118.57	11	119.52	118.15	23	3,011	0.76%
2021/10/01	42.6	120.77	16	120.55	119.60	26.6	2,946	0.90%
2021/09/30	5	124.33	6	125.00	125.80	-1	2,862	-0.03%
2021/09/29	23.4	124.81	2	125.00	124.05	21.4	2,825	0.76%
2021/09/28	4	128.86	7	128.98	129.55	-3	2,786	-0.11%
2021/09/27	7	132.13	7	131.97	131.30	0	2,769	0.00%
2021/09/24	1	130.30	4	130.35	130.65	-3	2,780	-0.11%
2021/09/23	0	0.00	11	128.37	128.30	-11	2,786	-0.39%
2021/09/22	39	125.36	18	125.51	125.70	21	2,788	0.75%
2021/09/17	1	130.50	2	133.00	132.35	-1	2,716	-0.04%
2021/09/16	1	131.60	0	0.00	131.00	1	2,735	0.04%
2021/09/15	2	132.35	1	132.80	132.45	1	2,731	0.04%
2021/09/14	1	133.60	2	134.45	133.80	-1	2,750	-0.04%
2021/09/13	1	133.50	0	0.00	133.20	1	2,760	0.04%
2021/09/10	0	0.00	5	133.22	134.05	-5	2,840	-0.18%
2021/09/09	1	129.00	2	130.33	130.65	-1	2,838	-0.04%
2021/09/08	12	130.86	3	131.85	130.40	9	2,871	0.31%
2021/09/07	1	132.80	3	133.53	133.25	-2	2,850	-0.07%
2021/09/06	1	134.40	4	135.46	134.15	-3	2,850	-0.11%
2021/09/03	0	0.00	4.2	133.69	134.90	-4.2	2,863	-0.15%
2021/09/02	2	132.35	2	133.95	131.05	0	2,884	0.00%
2021/09/01	8	132.70	13	133.53	133.70	-5	2,880	-0.17%
2021/08/31	4	129.34	10	131.03	133.10	-6	2,859	-0.21%
2021/08/30	0	0.00	9	131.03	131.80	-9	2,897	-0.31%
2021/08/27	4	128.10	17	128.46	129.40	-13	2,898	-0.45%
2021/08/26	3	126.33	3	127.93	126.35	0	2,899	0.00%
2021/08/25	0	0.00	7	125.32	125.85	-7	2,894	-0.24%
2021/08/24	1	123.15	2	123.65	123.25	-1	2,889	-0.03%
2021/08/23	0	0.00	13	121.68	122.05	-13	2,903	-0.45%
2021/08/20	10	115.20	9	116.90	115.50	1	2,883	0.03%
2021/08/19	26	119.28	5	118.50	116.00	21	2,882	0.73%
2021/08/18	12	119.58	6	118.57	122.75	6	2,769	0.22%
2021/08/17	7	121.31	0	0.00	120.00	7	2,787	0.25%
2021/08/16	14	122.82	9	123.37	122.80	5	2,824	0.18%
2021/08/13	16	125.35	6	125.37	124.50	10	2,896	0.35%
2021/08/12	1	128.10	2	127.45	127.50	-1	2,927	-0.03%
2021/08/11	8	127.63	5	128.10	127.75	3	3,014	0.10%
2021/08/10	4	129.45	4	129.00	129.20	0	3,182	0.00%
2021/08/09	9	129.62	5	130.47	130.95	4	3,398	0.12%
2021/08/06	3	131.33	10	132.02	131.90	-7	3,482	-0.20%
2021/08/05	0	0.00	1	133.00	133.00	-1	3,644	-0.03%
2021/08/04	0	0.00	3	133.42	133.75	-3	3,901	-0.08%
2021/08/03	0	0.00	2	131.55	132.30	-2	4,027	-0.05%
2021/08/02	1	127.65	8	130.31	131.65	-7	4,031	-0.17%
2021/07/30	3.1	128.31	0	0.00	127.30	3.1	4,041	0.08%
2021/07/29	0	127.85	13	128.03	129.80	-13	4,068	-0.32%
2021/07/28	24	123.74	12	123.79	124.25	12	4,080	0.29%
2021/07/27	5	128.26	1	130.00	127.90	4	4,082	0.10%
2021/07/26	5.1	129.46	1	129.40	128.50	4.1	4,155	0.10%
2021/07/23	1	131.40	2	133.00	131.20	-1	4,157	-0.02%
2021/07/22	0	0.00	10	131.83	131.10	-10	4,165	-0.24%
2021/07/21	8	129.00	1	131.50	128.75	7	4,157	0.17%
2021/07/20	22	130.43	0	0.00	129.60	22	4,165	0.53%
2021/07/19	10	132.37	9	133.09	133.60	1	4,126	0.02%
2021/07/16	3.2	133.92	3	135.20	135.60	0.2	4,139	0.00%
2021/07/15	0	0.00	7	136.04	137.85	-7	4,138	-0.17%
2021/07/13	2	135.10	2	136.70	134.85	0	4,167	0.00%
2021/07/12	7	134.23	10	135.61	134.70	-3	4,172	-0.07%
2021/07/09	17.2	130.95	6	131.32	131.50	11.2	4,165	0.27%
2021/07/08	1	133.00	1	133.40	134.50	0	4,161	0.00%
2021/07/07	2	133.95	1	134.75	133.85	1	4,200	0.02%
2021/07/05	0	0.00	1.1	134.74	135.90	-1.1	4,213	-0.03%
2021/07/01	1	133.30	0	0.00	131.65	1	4,226	0.02%
2021/06/30	0	0.00	1.1	132.36	133.05	-1.1	4,235	-0.03%
2021/06/29	1	130.90	1	131.05	130.10	0	4,226	0.00%
2021/06/28	0	0.00	1	130.00	130.30	-1	4,232	-0.02%
2021/06/25	1	128.80	3.1	129.74	128.65	-2.1	4,250	-0.05%
2021/06/24	0	0.00	2	128.00	127.75	-2	4,255	-0.05%
2021/06/23	1	126.20	8	125.82	126.95	-7	4,287	-0.16%
2021/06/22	1	122.75	9	124.10	122.75	-8	4,298	-0.19%
2021/06/21	14.4	123.15	4	122.03	122.05	10.4	4,312	0.24%
2021/06/17	2	125.38	2	126.08	127.20	0	4,296	0.00%
2021/06/16	0	0.00	1	127.30	126.65	-1	4,308	-0.02%
2021/06/15	9	126.35	4	126.75	127.15	5	4,332	0.12%
2021/06/11	0	0.00	4	125.13	124.80	-4	4,327	-0.09%
2021/06/10	2	122.88	7	123.54	124.15	-5	4,338	-0.12%
2021/06/09	15	121.35	7	121.38	120.85	8	4,317	0.19%
2021/06/08	1	123.00	0	0.00	122.30	1	4,334	0.02%
2021/06/07	9	122.69	8	122.91	123.25	1	4,389	0.02%
2021/06/04	3	122.90	1	123.45	123.45	2	4,367	0.05%
2021/06/03	1	124.50	1	125.50	124.90	0	4,433	0.00%
2021/06/02	10	123.09	3	123.70	123.00	7	4,492	0.16%
2021/05/31	3	122.37	2.1	122.66	122.00	0.9	4,607	0.02%
2021/05/28	4	118.61	7	119.22	120.00	-3	4,604	-0.07%
2021/05/27	9	114.20	9	115.03	115.70	0	4,608	0.00%
2021/05/26	5	115.90	9	116.38	116.40	-4	4,670	-0.09%
2021/05/25	11	114.98	30.1	114.91	116.45	-19.1	4,699	-0.41%
2021/05/24	15	111.19	21	111.72	112.50	-6	4,690	-0.13%
2021/05/21	15	110.59	34	110.93	111.70	-19	4,684	-0.41%
2021/05/20	55	108.01	33	108.47	108.00	22	4,629	0.48%
2021/05/19	7	108.71	9	109.04	109.45	-2	4,598	-0.04%
2021/05/18	13	106.92	25	105.15	110.15	-12	4,555	-0.26%
2021/05/17	120	99.81	107	99.92	99.10	13	4,456	0.29%	大買/大賣/
2021/05/14	6	106.33	4	107.35	105.20	2	4,283	0.05%
2021/05/13	21	103.59	25	104.55	102.60	-4	4,208	-0.10%
2021/05/12	31.1	104.75	18	105.60	105.10	13.1	4,078	0.32%
2021/05/11	8	118.35	0	0.00	115.30	8	3,889	0.21%
2021/05/10	0	0.00	3	126.45	125.30	-3	3,813	-0.08%
2021/05/07	0	125.13	1.2	125.39	126.45	-1.1	3,854	-0.03%
2021/05/06	2	122.55	0	0.00	121.70	2	3,894	0.05%
2021/05/05	3	119.90	0	0.00	119.35	3	3,890	0.08%
2021/05/04	7.1	121.43	1	121.10	121.55	6.1	3,921	0.16%
2021/05/03	6.1	126.91	0	126.82	125.50	6.1	3,906	0.16%
2021/04/29	0	132.35	0.1	132.01	130.45	0	3,907	0.00%
2021/04/27	0	0.00	1	130.47	130.60	-1	3,979	-0.03%
2021/04/26	0	128.95	1	128.95	130.15	-1	4,002	-0.02%
2021/04/23	0	126.25	3	125.50	126.10	-3	4,055	-0.07%
2021/04/22	6	124.13	1	126.65	123.65	5	4,140	0.12%
2021/04/21	0.1	124.00	0	124.80	124.50	0.1	4,130	0.00%
2021/04/20	1	125.25	0.1	125.98	126.15	1	4,167	0.02%
2021/04/19	0	125.96	2	124.48	125.60	-2	4,174	-0.05%
2021/04/16	0	0.00	0	122.20	124.15	0	4,189	0.00%
2021/04/15	0	122.15	1.1	121.53	123.05	-1	4,244	-0.02%
2021/04/14	1	117.70	0.1	120.25	120.10	1	4,298	0.02%
2021/04/13	0.1	120.88	0.1	122.00	119.65	0.1	4,376	0.00%
2021/04/09	0	0.00	0	120.60	120.35	0	4,402	0.00%
2021/04/08	0	120.95	0	0.00	121.30	0	4,415	0.00%
2021/04/07	0	0.00	1	119.50	119.50	-1	4,424	-0.02%
2021/04/06	0	119.20	2	119.40	119.00	-2	4,421	-0.05%
2021/04/01	0	0.00	6.1	116.13	116.00	-6.1	4,433	-0.14%
2021/03/31	5.1	115.00	4	115.25	114.35	1	4,442	0.02%
2021/03/30	0	115.75	0	114.44	116.00	0	4,433	0.00%
2021/03/29	2	113.85	2	114.75	114.50	0	4,435	0.00%
2021/03/26	2	112.74	4.1	112.15	112.65	-2	4,465	-0.05%
2021/03/25	0	0.00	3	109.70	109.25	-3	4,454	-0.07%
2021/03/24	1	108.50	0	0.00	108.45	1	4,422	0.02%
2021/03/22	3	108.00	0	0.00	110.85	3	4,428	0.07%
2021/03/19	2	108.78	2	109.01	109.05	0	4,470	0.00%
2021/03/18	0	114.20	8	113.62	112.50	-8	4,467	-0.18%
2021/03/17	1	110.90	0	0.00	110.85	1	4,498	0.02%
2021/03/16	0	0.00	7	112.34	112.50	-7	4,545	-0.15%
2021/03/15	0	0.00	1	111.30	111.40	-1	4,549	-0.02%
2021/03/12	1	111.50	0.1	111.42	111.50	0.9	4,591	0.02%
2021/03/11	3	111.10	6	110.57	111.00	-3	4,592	-0.06%
2021/03/10	4	106.41	4	106.98	106.50	0	4,566	0.00%
2021/03/09	0	0.00	0	105.20	105.85	0	4,571	0.00%
2021/03/08	0	109.35	0	107.30	105.95	0	4,541	0.00%
2021/03/05	4	104.51	0	104.10	106.25	4	4,470	0.09%
2021/03/04	7	107.05	0	109.00	107.50	7	4,406	0.16%
2021/03/03	2	108.39	3	110.50	111.30	-1	4,351	-0.02%
2021/03/02	3	108.68	2	110.68	107.25	1	4,341	0.02%
2021/02/26	12.2	108.04	0	110.00	107.20	12.2	4,329	0.28%
2021/02/25	1	113.96	0	0.00	114.25	1	4,245	0.02%
2021/02/24	6	112.70	3	114.30	111.40	3	4,247	0.07%
2021/02/23	3	112.30	1	114.40	115.35	2	4,185	0.05%
2021/02/19	3	113.82	2	113.49	113.95	1	4,147	0.02%
2021/02/18	0	116.65	7.1	114.17	115.50	-7	4,199	-0.17%
2021/02/17	5.1	113.40	7	113.40	114.40	-1.9	4,262	-0.05%
2021/02/05	0	0.00	8	106.45	106.20	-8	4,193	-0.19%
2021/02/04	1	104.05	0	104.95	104.40	1	4,197	0.02%
2021/02/03	5	106.12	4.1	105.94	105.90	0.9	4,225	0.02%
2021/02/02	10.1	105.15	12	103.01	105.30	-2	4,296	-0.05%
2021/02/01	8.1	97.14	7	98.54	100.45	1.1	4,327	0.02%
2021/01/29	14	100.32	12	100.56	97.10	2	4,346	0.05%
2021/01/28	11	100.05	15	100.80	100.65	-4	4,392	-0.09%
2021/01/27	7	105.11	1	105.35	104.50	6	4,461	0.14%
2021/01/26	4	104.65	8	106.21	103.85	-4	4,466	-0.09%
2021/01/25	9	107.01	0	0.00	108.00	9	4,417	0.20%
2021/01/22	3	109.00	1.1	109.79	109.50	1.9	4,395	0.04%
2021/01/21	0.1	108.65	4	108.85	111.15	-3.9	4,372	-0.09%
2021/01/20	6	106.43	0.1	106.55	105.45	5.9	4,309	0.14%
2021/01/19	0.1	106.53	2	105.50	107.30	-1.9	4,269	-0.04%
2021/01/18	2	101.00	0.1	101.90	102.40	1.9	4,250	0.05%
2021/01/15	0.1	107.30	0.1	104.85	103.00	0	4,189	0.00%
2021/01/14	3.1	103.84	1.3	103.93	104.00	1.8	4,104	0.04%
2021/01/13	3.3	104.23	0	0.00	104.95	3.3	4,096	0.08%
2021/01/12	1	101.24	1.3	101.41	100.75	-0.2	4,057	-0.01%
2021/01/11	1.1	100.06	1.2	100.95	101.35	-0.1	4,064	0.00%
2021/01/08	7.1	99.33	2.1	99.91	100.35	5	4,068	0.12%
2021/01/07	1.2	97.06	2	95.15	97.45	-0.8	4,056	-0.02%
2021/01/06	3.1	94.46	2.1	95.22	93.35	0.9	4,003	0.02%
2021/01/05	2	92.43	3.1	92.89	93.45	-1.1	3,942	-0.03%
2021/01/04	2.1	90.11	2	92.33	92.85	0.1	3,980	0.00%
2020/12/31	0	0.00	5.1	89.75	90.00	-5.1	4,005	-0.13%
2020/12/30	3.2	88.37	0	0.00	89.45	3.2	4,043	0.08%
2020/12/29	0	0.00	0.1	86.60	87.05	-0.1	4,096	0.00%
2020/12/28	2.1	86.99	1	86.50	87.15	1.1	4,143	0.03%
2020/12/25	1	85.30	5	85.87	85.30	-4	4,167	-0.10%
2020/12/24	1	84.26	2	84.93	84.75	-1	4,211	-0.02%
2020/12/22	0	0.00	1.1	85.16	82.95	-1.1	4,351	-0.02%
2020/12/21	0.1	85.40	5	84.60	85.40	-4.9	4,504	-0.11%
2020/12/18	0	0.00	4	83.91	83.60	-4	4,550	-0.09%
2020/12/17	0	0.00	0.1	83.25	84.00	-0.1	4,681	0.00%
2020/12/16	3.1	83.22	0.3	83.50	84.20	2.8	4,797	0.06%
2020/12/15	4.1	81.55	1	82.00	81.25	3.1	4,806	0.06%
2020/12/14	0	0.00	1.1	83.75	83.50	-1.1	4,781	-0.02%
2020/12/11	4.1	82.43	0	0.00	83.65	4.1	4,843	0.09%
2020/12/10	8.1	83.43	0.4	83.41	83.65	7.7	4,893	0.16%
2020/12/09	3.1	85.01	1	85.75	85.60	2.1	4,943	0.04%
2020/12/08	0.1	85.20	0.2	82.75	85.05	-0.1	4,983	0.00%
2020/12/07	0	0.00	4	83.45	83.25	-4	4,971	-0.08%
2020/12/04	4.3	82.36	4	80.95	82.50	0.3	5,018	0.01%
2020/12/03	0	0.00	1	80.40	80.35	-1	5,001	-0.02%
2020/12/02	2	79.73	1	80.20	80.25	1	4,978	0.02%
2020/12/01	2.1	78.32	0	0.00	79.20	2.1	5,001	0.04%
2020/11/30	0.1	77.50	0.1	77.60	77.30	0.1	5,048	0.00%
2020/11/27	0	0.00	2	79.15	79.25	-2	5,064	-0.04%
2020/11/26	0.1	79.00	1	78.70	79.00	-0.9	5,078	-0.02%
2020/11/24	2	79.70	8.1	78.53	78.50	-6.1	5,143	-0.12%
2020/11/23	0.1	80.00	0	0.00	79.35	0.1	5,186	0.00%
2020/11/19	0	0.00	1.4	77.44	77.55	-1.4	5,199	-0.03%
2020/11/18	1.4	77.74	0	0.00	77.60	1.4	5,216	0.03%
2020/11/17	1	77.00	0.1	76.00	76.10	0.9	5,276	0.02%
2020/11/16	5	74.52	1	75.00	76.30	4	5,380	0.07%
2020/11/13	0.1	72.70	6.3	71.48	72.00	-6.2	5,305	-0.12%
2020/11/12	8	71.67	4.2	71.72	71.40	3.8	5,343	0.07%
2020/11/11	0.5	71.70	15	70.92	72.00	-14.5	5,331	-0.27%
2020/11/10	13	69.90	5.3	70.52	69.95	7.7	5,295	0.15%
2020/11/09	0.3	70.70	14.2	70.59	70.60	-13.9	5,227	-0.27%
2020/11/06	0.2	71.52	7	68.74	68.55	-6.8	5,188	-0.13%
2020/11/05	0	0.00	39.3	67.47	68.10	-39.3	5,150	-0.76%
2020/11/04	13.1	66.99	14	67.36	68.20	-0.9	5,101	-0.02%
2020/11/03	10.2	65.85	1	65.90	65.90	9.2	4,997	0.18%
2020/11/02	15	63.48	10	64.00	64.00	5	5,021	0.10%
2020/10/30	23	64.41	1	64.15	63.50	22	5,046	0.44%
2020/10/29	17	64.49	0	0.00	64.90	17	5,068	0.34%
2020/10/28	7	66.34	1	66.10	66.15	6	5,088	0.12%
2020/10/27	0	0.00	0	66.00	67.20	0	5,131	0.00%
2020/10/26	0	0.00	2	68.20	67.70	-2	5,186	-0.04%
2020/10/21	0	0.00	10	67.40	67.20	-10	5,469	-0.18%
2020/10/20	10	67.05	0	66.90	66.90	10	5,554	0.18%
2020/10/19	1.1	67.28	0	0.00	67.55	1.1	5,606	0.02%
2020/10/16	1	65.85	0	0.00	65.65	1	5,613	0.02%
2020/10/15	3	66.15	0	0.00	66.60	3	5,718	0.05%
2020/10/14	4	67.40	0.2	67.35	67.30	3.8	5,717	0.07%
2020/10/13	0	0.00	7.2	67.39	67.85	-7.2	5,759	-0.12%
2020/10/12	0	0.00	9.3	68.03	67.65	-9.3	5,763	-0.16%
2020/10/08	0.1	67.00	4	66.88	67.15	-3.9	5,781	-0.07%
2020/10/07	10.2	64.72	21	65.15	65.80	-10.8	5,764	-0.19%
2020/10/06	11.2	64.70	14	65.00	65.10	-2.8	5,794	-0.05%
2020/10/05	11	64.06	14	63.63	63.70	-3	5,791	-0.05%
2020/09/30	1.1	63.54	7	63.15	63.30	-5.9	5,795	-0.10%
2020/09/29	5	62.66	1	62.50	62.65	4	5,806	0.07%
2020/09/28	1	62.21	5	61.20	62.60	-4	5,866	-0.07%
2020/09/25	7	60.40	1	60.05	60.50	6	5,892	0.10%
2020/09/24	32	61.46	12	60.55	60.15	20	5,861	0.34%
2020/09/23	8	63.29	0	0.00	63.75	8	5,729	0.14%
2020/09/22	8	63.86	0	0.00	63.40	8	5,735	0.14%
2020/09/21	2	65.70	0	65.60	65.40	2	5,649	0.04%
2020/09/18	1	66.55	4	66.85	66.75	-3	5,607	-0.05%
2020/09/17	0	0.00	1.1	66.85	66.50	-1.1	5,611	-0.02%
2020/09/16	1	67.70	18	67.79	67.90	-17	5,617	-0.30%
2020/09/15	1	66.15	0.1	66.35	66.55	0.9	5,571	0.02%
2020/09/14	14.2	65.80	3	65.87	66.60	11.2	5,510	0.20%
2020/09/11	18	64.23	18	64.18	64.40	0	5,493	0.00%
2020/09/10	0	64.30	4	64.10	64.40	-4	5,506	-0.07%
2020/09/09	5	63.12	0	0.00	63.65	5	5,600	0.09%
2020/09/07	1	63.25	7	63.83	63.45	-6	5,758	-0.11%
2020/09/04	6	63.42	5	63.68	63.80	1	5,858	0.02%
2020/09/03	3.1	65.36	5	65.49	65.00	-1.9	5,848	-0.03%
2020/09/02	4	64.60	0	0.00	64.60	4	5,835	0.07%
2020/09/01	1	63.35	0	0.00	64.60	1	5,896	0.02%
2020/08/31	2	64.58	1	64.50	63.20	1	5,944	0.02%
2020/08/28	2	64.80	1	64.78	64.50	1	5,941	0.02%
2020/08/27	2	65.55	4	66.85	65.45	-2	5,982	-0.03%
2020/08/26	1	65.45	0.1	65.30	65.65	0.9	5,985	0.02%
2020/08/25	2	65.15	2	64.88	65.10	0	6,044	0.00%
2020/08/24	0	0.00	100	63.15	63.80	-100	6,066	-1.65%
2020/08/21	102	62.76	12	63.49	63.40	90	6,137	1.47%	大買/
2020/08/20	16.1	61.65	0	0.00	60.70	16.1	6,139	0.26%
2020/08/19	1	65.60	0	0.00	65.50	1	6,103	0.02%
2020/08/18	0	0.00	1	66.70	66.40	-1	6,208	-0.02%
2020/08/17	1	67.05	1	67.00	67.25	0	6,323	0.00%
2020/08/14	0	0.00	30	64.35	65.55	-30	6,406	-0.47%
2020/08/13	34	65.11	1	65.20	65.10	33	6,480	0.51%
2020/08/11	0	0.00	5	66.15	65.35	-5	6,650	-0.08%
2020/08/10	1	66.20	0	0.00	66.55	1	6,788	0.01%
2020/08/07	0	0.00	4	65.45	65.40	-4	6,918	-0.06%
2020/08/06	0	0.00	1	67.00	66.25	-1	6,988	-0.01%
2020/08/05	0	0.00	5	65.00	65.10	-5	7,107	-0.07%
2020/08/04	7	63.51	1	63.75	64.00	6	7,171	0.08%
2020/08/03	8	62.59	5.3	62.11	62.10	2.7	7,267	0.04%
2020/07/31	0	0.00	1	63.65	63.95	-1	7,351	-0.01%
2020/07/30	2.3	63.98	1	63.60	63.95	1.3	7,471	0.02%
2020/07/29	31	63.10	31	63.28	62.40	0	7,591	0.00%
2020/07/28	21	67.51	1	65.20	62.75	20	7,771	0.26%
2020/07/27	1	62.50	2	62.78	63.10	-1	7,825	-0.01%
2020/07/24	2	59.13	0.1	59.20	59.25	2	7,921	0.02%
2020/07/23	2.1	59.70	9	59.99	60.40	-7	7,964	-0.09%
2020/07/21	26	60.51	37	59.88	60.30	-11	8,212	-0.13%
2020/07/20	20	57.60	10.2	57.65	57.75	9.8	8,381	0.12%
2020/07/17	0.1	57.75	5	58.00	57.75	-4.9	8,479	-0.06%
2020/07/16	2	56.78	0.3	57.05	57.05	1.7	8,761	0.02%
2020/07/15	2.3	58.46	2	58.50	57.90	0.3	8,824	0.00%
2020/07/14	12	57.13	13.3	57.28	57.45	-1.3	9,040	-0.01%
2020/07/13	11.3	56.75	15	57.24	57.50	-3.7	9,132	-0.04%
2020/07/10	11	56.06	11	55.76	55.70	0	9,242	0.00%
2020/07/09	10	56.96	10	57.30	57.00	0	9,426	0.00%
2020/07/08	11	56.67	10	56.50	56.70	1	9,523	0.01%
2020/07/07	3	56.40	24	56.11	55.95	-21	9,617	-0.22%
2020/07/06	35	55.95	36	55.30	55.95	-1	9,741	-0.01%
2020/07/03	10	53.90	10	53.73	53.90	0	9,922	0.00%
2020/07/02	11	52.66	12	52.44	52.75	-1	10,119	-0.01%
2020/07/01	0	0.00	22	51.58	51.50	-22	10,353	-0.21%
2020/06/30	2	50.65	7	50.69	50.80	-5	10,470	-0.05%
2020/06/29	7	49.72	0	0.00	49.71	7	10,703	0.07%
2020/06/24	3	51.13	7	51.40	51.05	-4	11,045	-0.04%
2020/06/22	10	50.05	15	50.42	50.15	-5	11,852	-0.04%
2020/06/19	26	50.04	8	49.98	50.00	18	12,406	0.15%
2020/06/18	17	49.49	17	49.67	49.92	0	12,887	0.00%
2020/06/17	11	49.25	13	49.58	49.60	-2	13,211	-0.02%
2020/06/16	2	49.14	4	48.75	49.52	-2	13,700	-0.01%
2020/06/15	7	47.42	10	47.73	47.23	-3	14,229	-0.02%
2020/06/12	45	48.12	41	48.26	48.49	4	14,478	0.03%
2020/06/11	11	50.53	12.2	51.00	49.20	-1.2	14,727	-0.01%
2020/06/10	0.2	51.30	16	51.05	51.15	-15.8	14,850	-0.11%
2020/06/09	0	0.00	6	49.99	50.25	-6	15,142	-0.04%
2020/06/08	21	49.95	27	49.78	49.95	-6	15,281	-0.04%
2020/06/05	18.8	48.72	23	48.52	49.05	-4.2	15,244	-0.03%
2020/06/04	30	48.09	6	48.38	48.15	24	15,296	0.16%
2020/06/03	16	47.51	20	47.05	47.51	-4	15,337	-0.03%
2020/06/02	6	45.82	6	46.04	45.95	0	15,308	0.00%
2020/06/01	12.2	45.56	16	45.55	45.56	-3.8	15,273	-0.02%
2020/05/29	4	44.13	0	0.00	44.67	4	15,199	0.03%
2020/05/28	12	44.85	15	45.01	44.31	-3	15,191	-0.02%
2020/05/27	19	44.72	25	45.08	44.87	-6	15,182	-0.04%
2020/05/26	12	45.04	19	45.05	45.04	-7	15,160	-0.05%
2020/05/25	0	0.00	5	43.40	43.85	-5	15,047	-0.03%
2020/05/22	35	43.72	28	43.64	43.02	7	14,944	0.05%
2020/05/21	36	44.62	43	44.90	44.90	-7	14,836	-0.05%
2020/05/20	6	43.95	8	44.19	44.00	-2	14,732	-0.01%
2020/05/19	23	43.90	36	44.00	43.82	-13	14,660	-0.09%
2020/05/18	8	43.10	8	43.10	42.89	0	14,555	0.00%
2020/05/15	20	43.31	21	43.43	43.36	-1	14,466	-0.01%
2020/05/14	37	43.38	31	43.68	42.85	6	14,313	0.04%
2020/05/13	24	44.05	10	44.06	44.20	14	14,146	0.10%
2020/05/12	32	43.70	31	43.90	43.79	1	14,065	0.01%
2020/05/11	3	44.94	3	44.75	44.87	0	13,892	0.00%
2020/05/08	33	44.01	31	44.08	44.00	2	13,792	0.01%
2020/05/07	31	43.52	31	43.53	43.62	0	13,661	0.00%
2020/05/06	43	42.74	39	42.43	42.82	4	13,512	0.03%
2020/05/05	19	42.47	16	42.75	42.74	3	13,359	0.02%
2020/05/04	12	42.06	6	42.29	42.18	6	13,214	0.05%
2020/04/30	0	0.00	15	44.10	44.69	-15	12,980	-0.12%
2020/04/29	6	42.75	2	42.67	42.96	4	12,826	0.03%
2020/04/28	13	41.57	19	41.42	41.82	-6	12,664	-0.05%
2020/04/27	20	41.44	42	40.89	41.57	-22	12,611	-0.17%
2020/04/24	37	39.42	36	39.36	39.43	1	12,378	0.01%
2020/04/23	22	39.41	20	39.80	39.66	2	12,225	0.02%
2020/04/22	43	38.96	31	38.82	39.07	12	11,915	0.10%
2020/04/21	51	39.47	28	39.27	38.80	23	11,772	0.20%
2020/04/20	15	41.28	16	41.12	41.28	-1	11,423	-0.01%
2020/04/17	29	41.81	43	42.05	41.55	-14	11,312	-0.12%
2020/04/16	24	39.51	35	39.41	39.76	-11	11,003	-0.10%
2020/04/15	6	39.70	17	39.86	39.87	-11	10,854	-0.10%
2020/04/14	24	39.36	32	38.85	39.53	-8	10,661	-0.08%
2020/04/13	3	37.51	113.1	37.34	37.27	-110.1	10,413	-1.06%	大賣/鉅額交易
2020/04/10	4	37.38	3	37.48	37.76	1	10,268	0.01%
2020/04/09	10	37.47	16	37.34	37.43	-6	10,121	-0.06%
2020/04/08	3	37.16	18	36.98	37.83	-15	9,867	-0.15%
2020/04/07	226	36.68	15	36.45	36.64	211	9,572	2.20%	大買/鉅額交易
2020/04/06	15.1	34.55	42	34.90	35.31	-26.9	9,293	-0.29%
2020/04/01	6	34.06	22	34.13	33.97	-16	8,972	-0.18%
2020/03/31	17	34.01	5	33.72	33.94	12	8,754	0.14%
2020/03/30	58	32.94	28	32.94	33.70	30	8,458	0.35%
2020/03/27	27	34.77	45	35.47	33.99	-18	8,004	-0.22%
2020/03/26	8	33.66	48	33.71	34.30	-40	7,569	-0.53%
2020/03/25	36	33.58	144	33.78	33.41	-108	7,062	-1.53%	大賣/鉅額交易
2020/03/24	26	31.23	49	31.40	31.40	-23	6,439	-0.36%
2020/03/23	60	28.10	36	28.71	28.25	24	5,892	0.41%
2020/03/20	30	29.39	77	30.12	30.45	-47	5,475	-0.86%
2020/03/19	63	27.81	10	28.30	26.40	53	4,886	1.08%
2020/03/18	53	31.90	60	31.50	30.66	-7	4,229	-0.17%
2020/03/17	69	32.91	5	32.93	32.88	64	3,892	1.64%
2020/03/16	35	36.04	43	35.46	34.63	-8	3,470	-0.23%
2020/03/13	30	34.92	24	34.73	37.64	6	3,199	0.19%
2020/03/12	35	40.14	19	40.16	39.43	16	2,837	0.56%
2020/03/11	3	44.44	2	43.85	43.42	1	2,642	0.04%
2020/03/10	34	44.14	9	43.94	44.72	25	2,574	0.97%
2020/03/09	17	44.80	3	44.65	44.37	14	2,437	0.57%
2020/03/06	1	47.70	0.1	47.15	47.14	0.9	2,308	0.04%
2020/03/05	10	48.89	0	0.00	48.92	10	2,247	0.44%
2020/03/04	1	47.84	1	47.63	47.80	0	2,224	0.00%
2020/03/03	10.1	47.29	4	47.67	47.49	6.1	2,188	0.28%
2020/03/02	17	46.13	12	46.38	46.38	5	2,122	0.24%
2020/02/27	7	47.80	7	47.16	47.26	0	2,026	0.00%
2020/02/26	7	48.17	2.1	48.28	48.54	4.9	1,935	0.26%
2020/02/25	3.1	49.19	3	49.14	49.46	0.1	1,872	0.00%
2020/02/24	4	49.10	4.1	49.62	49.21	-0.1	1,842	0.00%
2020/02/21	3	50.60	0	0.00	50.60	3	1,761	0.17%
2020/02/20	1	51.15	1	51.00	50.90	0	1,733	0.00%
2020/02/19	1.1	50.40	1	51.40	51.35	0.1	1,697	0.00%
2020/02/18	0	0.00	4.1	50.30	50.15	-4.1	1,663	-0.24%
2020/02/17	1	51.45	0	0.00	51.45	1	1,610	0.06%
2020/02/13	6	51.88	1	51.70	51.45	5	1,569	0.32%
2020/02/12	0.1	51.75	7	51.27	51.45	-6.9	1,563	-0.44%
2020/02/11	1	50.45	0	0.00	50.65	1	1,570	0.06%
2020/02/10	1	48.89	0	0.00	49.75	1	1,563	0.06%
2020/02/07	2	50.10	1.1	49.88	49.87	0.9	1,536	0.06%
2020/02/05	8	49.64	0	0.00	49.50	8	1,497	0.53%
2020/02/04	0.1	49.60	1	49.11	49.38	-0.9	1,450	-0.06%
2020/02/03	6	46.61	0	0.00	47.91	6	1,424	0.42%
2020/01/30	7	49.45	0	0.00	48.25	7	1,307	0.54%
2020/01/20	0	0.00	2	54.60	54.60	-2	1,204	-0.17%
2020/01/17	0	0.00	4	54.40	54.20	-4	1,197	-0.33%
2020/01/16	2	54.05	0	0.00	54.15	2	1,192	0.17%
2020/01/15	0	0.00	0.1	54.30	54.30	-0.1	1,187	0.00%
2020/01/14	8	55.00	5	55.01	55.15	3	1,159	0.26%
2020/01/13	4	54.35	3	54.25	54.55	1	1,161	0.09%
2020/01/10	7	53.58	0	0.00	53.70	7	1,146	0.61%
2020/01/09	2.1	52.95	0	0.00	53.40	2.1	1,127	0.18%
2020/01/06	2	53.40	0	0.00	53.15	2	1,094	0.18%
2020/01/03	0	0.00	2.1	54.54	54.20	-2.1	1,087	-0.19%
2020/01/02	0.1	54.50	0	0.00	54.40	0.1	1,087	0.01%
2019/12/31	0	0.00	0.1	53.55	53.55	-0.1	1,078	-0.01%
2019/12/27	0.1	54.75	0	0.00	54.55	0.1	1,089	0.01%
2019/12/26	2	53.55	0	0.00	53.70	2	1,089	0.18%
2019/12/23	0	0.00	2	53.75	53.65	-2	1,137	-0.18%
2019/12/19	1	54.60	0.1	53.90	53.90	0.9	1,136	0.08%
2019/12/13	0	0.00	4	53.05	53.25	-4	1,124	-0.36%
2019/12/05	4.1	49.65	0	0.00	49.62	4.1	1,069	0.38%
2019/12/02	0	0.00	2	48.82	48.70	-2	1,096	-0.18%
2019/11/29	0	0.00	11	48.72	48.38	-11	1,098	-1.00%
2019/11/28	0	0.00	0.1	49.80	49.78	-0.1	1,082	-0.01%
2019/11/27	2	49.74	0	0.00	49.98	2	1,123	0.18%
2019/11/26	0.1	50.00	0	0.00	49.75	0.1	1,129	0.01%
2019/11/22	0	0.00	5	49.36	49.27	-5	1,141	-0.44%
2019/11/21	0	0.00	5.1	48.97	49.26	-5.1	1,188	-0.43%
2019/11/20	3	49.89	0	0.00	49.75	3	1,175	0.26%
2019/11/19	2	49.55	0	0.00	50.25	2	1,192	0.17%
2019/11/18	0.1	49.65	3	49.30	49.55	-2.9	1,197	-0.25%
2019/11/15	8	49.00	0	0.00	49.00	8	1,217	0.66%
2019/11/12	1	48.47	2	48.54	48.78	-1	1,297	-0.08%
2019/11/11	0	0.00	0.1	48.15	48.10	-0.1	1,321	-0.01%
2019/11/07	0	0.00	0	49.60	49.57	0	1,315	0.00%
2019/11/05	0.1	49.84	0	0.00	49.76	0.1	1,354	0.00%
2019/11/01	0.1	47.20	0	0.00	47.29	0.1	1,438	0.00%
2019/10/29	0	0.00	6	46.70	46.72	-6	1,524	-0.39%
2019/10/23	1	45.74	0	0.00	45.80	1	1,532	0.07%
2019/10/21	2	45.30	0	0.00	45.37	2	1,538	0.13%
2019/10/16	2	45.16	2	45.30	45.19	0	1,586	0.00%
2019/10/08	0	0.00	1	43.73	43.89	-1	1,562	-0.06%
2019/10/04	0	0.00	1	42.82	42.80	-1	1,565	-0.06%
2019/10/03	0	0.00	3	42.42	42.62	-3	1,559	-0.19%
2019/10/01	2	43.24	4.2	43.26	43.51	-2.2	1,550	-0.14%
2019/09/27	4	42.28	0	0.00	42.18	4	1,525	0.26%
2019/09/26	3	42.51	0	0.00	42.15	3	1,551	0.19%
2019/09/25	1.1	42.10	0	0.00	42.12	1.1	1,551	0.07%
2019/09/24	2	42.50	0.2	42.65	42.69	1.9	1,560	0.12%
2019/09/23	0	0.00	0.4	42.56	42.57	-0.4	1,569	-0.03%
2019/09/19	0	0.00	4	42.37	42.42	-4	1,606	-0.25%
2019/09/18	0	0.00	0.1	42.66	42.71	-0.1	1,599	0.00%
2019/09/17	0.2	42.22	0	0.00	42.23	0.2	1,615	0.01%
2019/09/16	0	0.00	1	41.98	42.24	-1	1,638	-0.06%
2019/09/12	0.1	41.89	1	42.08	41.92	-0.9	1,642	-0.05%
2019/09/11	0	41.44	0	0.00	41.48	0	1,672	0.00%
2019/09/10	0	0.00	6	41.43	41.32	-6	1,670	-0.36%
2019/09/06	4	41.40	1	41.40	41.47	3	1,672	0.18%
2019/09/05	0.1	40.85	2	41.04	41.13	-1.9	1,667	-0.12%
2019/09/04	2	40.33	1	40.26	40.45	1	1,661	0.06%
2019/08/30	0	0.00	7	39.86	39.96	-7	1,727	-0.41%
2019/08/29	3	38.89	0	0.00	38.89	3	1,710	0.18%
2019/08/28	3	38.72	7	38.68	38.79	-4	1,709	-0.23%
2019/08/27	6	38.40	0	0.00	38.33	6	1,716	0.35%
2019/08/26	6	38.15	5	38.36	38.12	1	1,753	0.06%
2019/08/23	1	39.23	0	0.00	39.35	1	1,727	0.06%
2019/08/22	6	39.71	7	39.75	39.24	-1	1,733	-0.06%
2019/08/21	0	0.00	12	39.34	39.39	-12	1,723	-0.70%
2019/08/20	0	0.00	1	39.28	39.30	-1	1,716	-0.06%
2019/08/19	3	39.02	0.1	39.11	39.11	2.9	1,716	0.17%
2019/08/16	1.1	38.56	0	0.00	38.60	1.1	1,750	0.06%
2019/08/15	4	37.90	5	37.71	37.88	-1	1,746	-0.06%
2019/08/14	8	39.06	4	38.89	38.70	4	1,731	0.23%
2019/08/13	1	38.35	5	38.41	38.19	-4	1,723	-0.23%
2019/08/12	2	38.79	2	38.80	38.93	0	1,736	0.00%
2019/08/08	5.1	38.94	0	0.00	38.94	5.1	1,759	0.29%
2019/08/06	3	37.08	0	0.00	38.34	3	1,780	0.17%
2019/08/05	3	38.53	10	38.88	38.40	-7	1,759	-0.40%
2019/08/02	12	38.92	0	0.00	39.13	12	1,781	0.67%
2019/08/01	1	40.22	0	0.00	40.35	1	1,768	0.06%
2019/07/31	1	40.93	0	0.00	40.90	1	1,770	0.06%
2019/07/30	0.1	41.29	0	0.00	41.29	0.1	1,745	0.01%
2019/07/29	1	41.19	0	0.00	41.50	1	1,768	0.06%
2019/07/26	1	41.45	1	41.47	41.40	0	1,775	0.00%
2019/07/24	1	41.65	0.4	41.49	41.56	0.7	1,771	0.04%
2019/07/23	0.1	41.48	0.1	41.48	41.54	0.1	1,766	0.00%
2019/07/22	0.2	41.43	1	41.40	41.49	-0.9	1,776	-0.05%
2019/07/19	0	0.00	24	41.27	41.10	-24	1,768	-1.36%
2019/07/18	3	40.33	50	40.49	40.41	-47	1,759	-2.67%
2019/07/17	5	40.48	40	40.47	40.46	-35	1,738	-2.01%
2019/07/16	1	40.87	1	40.90	40.94	0	1,736	0.00%
2019/07/15	18	40.59	1	40.11	40.77	17	1,750	0.97%
2019/07/12	0	0.00	0.8	40.38	40.43	-0.8	1,753	-0.04%
2019/07/11	0.1	40.41	7	40.44	40.49	-6.9	1,753	-0.40%
2019/07/10	0.2	39.69	5	39.76	39.93	-4.8	1,742	-0.28%
2019/07/09	6	39.19	0	0.00	39.24	6	1,733	0.35%
2019/07/08	18.2	39.41	0	0.00	39.32	18.2	1,729	1.05%
2019/07/05	6	39.58	1	39.87	39.75	5	1,727	0.29%
2019/07/04	0	0.00	7	39.57	39.65	-7	1,730	-0.40%
2019/07/03	40.2	39.61	7.1	39.36	39.34	33.1	1,730	1.91%
2019/07/02	1.2	40.03	0	0.00	40.10	1.2	1,706	0.07%
2019/07/01	0.1	40.21	18.2	40.01	40.26	-18.1	1,712	-1.06%
2019/06/28	13	38.71	1	38.81	38.75	12	1,713	0.70%
2019/06/27	0.2	39.00	10	39.03	39.09	-9.8	1,725	-0.57%
2019/06/26	7.2	38.28	0	0.00	38.24	7.2	1,711	0.42%
2019/06/25	0	0.00	7.1	39.01	38.51	-7.1	1,700	-0.42%
2019/06/24	17	39.00	25	39.15	39.06	-8	1,693	-0.47%
2019/06/21	0	0.00	23	39.07	38.75	-23	1,671	-1.38%
2019/06/20	1	38.85	6	38.76	38.81	-5	1,678	-0.30%
2019/06/19	1.1	38.08	103	38.07	38.66	-101.9	1,675	-6.08%	大賣/鉅額交易
2019/06/18	1	37.14	0	0.00	36.97	1	1,629	0.06%
2019/06/17	10	36.51	0	0.00	37.02	10	1,652	0.61%
2019/06/14	15	36.93	0	0.00	36.96	15	1,653	0.91%
2019/06/13	10	37.01	0.1	36.94	36.94	9.9	1,650	0.60%
2019/06/11	6	37.54	50	37.34	37.43	-44	1,636	-2.69%
2019/06/10	0.1	37.21	28	36.88	37.10	-27.9	1,607	-1.74%
2019/06/06	30	35.92	0.1	35.81	35.85	29.9	1,578	1.90%
2019/06/05	0.1	36.59	38	36.69	36.45	-37.9	1,550	-2.45%
2019/06/04	0	0.00	35	36.32	36.24	-35	1,538	-2.28%
2019/06/03	17	36.16	1	36.00	36.61	16	1,528	1.05%
2019/05/31	15	35.86	21	36.45	36.49	-6	1,504	-0.40%
2019/05/30	15	35.72	1	35.80	35.79	14	1,484	0.94%
2019/05/29	26	35.23	10	35.20	35.25	16	1,474	1.08%
2019/05/28	10	35.50	0	0.00	35.55	10	1,469	0.68%
2019/05/27	11	35.55	0	0.00	35.58	11	1,471	0.75%
2019/05/24	31	35.68	1	35.60	35.61	30	1,492	2.01%
2019/05/23	25	35.61	0	0.00	35.50	25	1,481	1.69%
2019/05/22	1	36.71	12	36.75	36.70	-11	1,439	-0.76%
2019/05/21	34	36.27	0	0.00	36.74	34	1,432	2.37%
2019/05/20	60	36.67	11	36.66	36.45	49	1,398	3.50%
2019/05/17	58	36.96	4	37.20	36.42	54	1,403	3.85%
2019/05/16	1	37.41	11	37.10	37.00	-10	1,379	-0.73%
2019/05/15	11	37.46	0	0.00	37.71	11	1,343	0.82%
2019/05/14	11	37.21	2	37.56	37.44	9	1,324	0.68%
2019/05/13	21	38.07	0	0.00	37.75	21	1,298	1.62%
2019/05/10	5	38.64	7	39.20	38.81	-2	1,269	-0.16%
2019/05/09	8	39.24	1	39.15	38.92	7	1,229	0.57%
2019/05/08	7	39.99	6.1	40.09	40.10	0.9	1,225	0.08%
2019/05/07	0.1	40.64	3	40.45	40.56	-2.9	1,234	-0.24%
2019/05/06	4	39.76	0.1	39.81	39.75	3.9	1,278	0.31%
2019/05/03	0.1	41.22	0	0.00	41.38	0.1	1,261	0.01%
2019/04/29	11	40.23	0	0.00	40.24	11	1,288	0.85%
2019/04/24	0	0.00	1.6	40.73	40.71	-1.6	1,347	-0.12%
2019/04/19	1	40.35	0	0.00	40.36	1	1,494	0.07%
2019/04/18	0	0.00	1	40.70	40.26	-1	1,502	-0.07%
2019/04/17	1.2	40.37	11	40.29	40.48	-9.8	1,584	-0.62%
2019/04/16	0.2	39.79	1	39.65	39.89	-0.8	1,609	-0.05%
2019/04/15	0	0.00	2	39.67	39.70	-2	1,702	-0.12%
2019/04/11	2	38.99	0	0.00	39.01	2	1,862	0.11%
2019/04/10	0	0.00	2	39.11	39.42	-2	1,930	-0.10%
2019/04/08	1.2	38.82	2	38.75	38.80	-0.8	2,038	-0.04%
2019/04/03	1	38.20	0	0.00	38.14	1	2,077	0.05%
2019/04/02	0	0.00	9	38.17	38.15	-9	2,150	-0.42%
2019/04/01	4	38.12	5	37.90	37.82	-1	2,142	-0.05%
2019/03/29	0.2	37.30	1	36.60	37.33	-0.8	2,159	-0.04%
2019/03/28	5	36.73	0	0.00	36.73	5	2,222	0.22%
2019/03/26	0	0.00	1	36.93	36.93	-1	2,309	-0.04%
2019/03/25	7	36.39	0.1	36.40	36.42	6.9	2,353	0.29%
2019/03/22	0.1	37.48	2	37.62	37.52	-1.9	2,377	-0.08%
2019/03/21	1.1	37.06	0	0.00	37.38	1.1	2,437	0.04%
2019/03/20	0	0.00	1	36.73	36.75	-1	2,472	-0.04%
2019/03/19	1.2	36.51	1	36.65	36.70	0.2	2,526	0.01%
2019/03/18	0.2	36.53	2	36.33	36.50	-1.8	2,554	-0.07%
2019/03/15	0	0.00	1	36.08	36.10	-1	2,616	-0.04%
2019/03/14	3	35.53	0	0.00	35.57	3	2,676	0.11%
2019/03/13	1	35.60	0	0.00	35.66	1	2,844	0.04%
2019/03/06	0	0.00	1	35.45	35.42	-1	3,178	-0.03%
2019/03/04	0	0.00	0.1	35.45	35.44	-0.1	3,248	0.00%
2019/02/26	2	35.91	1	35.87	35.88	1	3,359	0.03%
2019/02/25	0.3	35.90	1	35.80	35.91	-0.7	3,398	-0.02%
2019/02/22	0	0.00	2	35.14	35.33	-2	3,437	-0.06%
2019/02/21	1	35.24	2	35.02	35.49	-1	3,482	-0.03%
2019/02/20	0.1	34.60	4	34.85	34.97	-3.9	3,483	-0.11%
2019/02/19	0	0.00	2	34.28	34.26	-2	3,511	-0.06%
2019/02/15	2	33.83	0	0.00	33.60	2	3,585	0.06%
2019/02/14	0	0.00	1	34.01	33.87	-1	3,657	-0.03%
2019/02/13	1	33.97	0	0.00	33.96	1	3,697	0.03%
2019/02/12	0	0.00	5	33.86	33.96	-5	3,771	-0.13%
2019/02/11	0	0.00	6	33.65	33.52	-6	3,844	-0.16%
2019/01/30	4	32.96	0	0.00	32.90	4	3,901	0.10%
2019/01/29	1	32.70	0.1	32.94	32.90	0.9	3,932	0.02%
2019/01/25	6.1	33.04	74	32.98	33.28	-67.9	4,087	-1.66%
2019/01/24	0	0.00	4	32.54	32.53	-4	4,114	-0.10%
2019/01/23	3	32.28	0	0.00	32.28	3	4,224	0.07%
2019/01/22	2	32.37	0.1	32.22	32.47	1.9	4,293	0.04%
2019/01/21	1.1	32.75	6	32.70	32.64	-4.9	4,380	-0.11%
2019/01/18	0	0.00	22	32.24	32.28	-22	4,535	-0.49%
2019/01/17	1	31.65	11	32.18	31.92	-10	4,710	-0.21%
2019/01/16	3	31.93	1	31.97	31.89	2	4,848	0.04%
2019/01/15	0	0.00	14	31.98	32.02	-14	4,972	-0.28%
2019/01/14	73	31.39	0.1	31.32	31.31	72.9	5,028	1.45%
2019/01/11	0	0.00	3	31.86	31.70	-3	5,081	-0.06%
2019/01/10	7	31.35	0	0.00	31.39	7	5,069	0.14%
2019/01/09	0.1	31.64	37	31.58	31.56	-36.9	5,175	-0.71%
2019/01/07	1	30.22	18	30.32	30.67	-17	5,227	-0.33%
2019/01/04	33	29.39	30	29.35	29.37	3	5,323	0.06%
2019/01/03	3	29.95	0	0.00	30.04	3	5,534	0.05%
2019/01/02	15	30.53	13.1	31.55	30.47	1.9	5,578	0.03%
2018/12/28	0	0.00	1	31.27	31.34	-1	5,671	-0.02%
2018/12/27	1.1	30.84	3	30.94	31.10	-1.9	5,794	-0.03%
2018/12/26	2	30.45	32	30.32	29.96	-30	5,808	-0.52%
2018/12/25	5	30.02	0	0.00	30.18	5	5,794	0.09%
2018/12/24	32	31.06	1	31.15	31.15	31	5,779	0.54%
2018/12/22	13	30.97	0	0.00	31.02	13	5,779	0.22%
2018/12/21	22	31.20	1	31.02	31.32	21	5,803	0.36%
2018/12/20	27	31.35	1	31.23	31.23	26	5,778	0.45%
2018/12/18	1	31.65	0	0.00	31.60	1	5,760	0.02%
2018/12/17	3	32.00	14	31.72	32.04	-11	5,773	-0.19%
2018/12/14	15	31.32	3.1	31.40	31.58	11.9	5,742	0.21%
2018/12/13	0	0.00	3	32.43	32.28	-3	5,690	-0.05%
2018/12/12	0	0.00	2	32.13	32.13	-2	5,674	-0.04%
2018/12/11	3.1	31.16	3	31.22	31.38	0.1	5,656	0.00%
2018/12/10	3	30.93	1.1	31.01	30.91	1.9	5,689	0.03%
2018/12/07	0.1	31.91	11	31.68	31.74	-10.9	5,671	-0.19%
2018/12/06	35	31.44	0	0.00	31.16	35	5,659	0.62%
2018/12/05	3	32.73	6	32.70	32.71	-3	5,547	-0.05%
2018/12/04	0	0.00	7.1	33.87	33.77	-7.1	5,521	-0.13%
2018/12/03	3.1	34.23	50	34.20	34.38	-46.9	5,516	-0.85%
2018/11/30	1	32.79	0	0.00	32.55	1	5,396	0.02%
2018/11/29	10	33.25	11	32.90	32.64	-1	5,375	-0.02%
2018/11/28	7	32.45	1	32.41	32.60	6	5,300	0.11%
2018/11/27	1	31.49	0	0.00	31.89	1	5,257	0.02%
2018/11/26	1	32.25	14	32.05	31.92	-13	5,242	-0.25%
2018/11/23	0	0.00	2	31.21	31.20	-2	5,203	-0.04%
2018/11/22	3	31.57	0	0.00	31.59	3	5,214	0.06%
2018/11/21	0	0.00	14	31.67	31.78	-14	5,192	-0.27%
2018/11/20	2	31.72	0	0.00	31.75	2	5,153	0.04%
2018/11/16	5	32.09	0	0.00	32.13	5	5,121	0.10%
2018/11/14	0	0.00	3	32.02	32.08	-3	5,062	-0.06%
2018/11/13	4	31.07	8	31.74	31.98	-4	5,022	-0.08%
2018/11/12	0	0.00	22	32.40	32.44	-22	4,968	-0.44%
2018/11/09	8	32.23	4	32.31	32.22	4	4,969	0.08%
2018/11/08	1	33.23	29	33.15	33.06	-28	4,921	-0.57%
2018/11/07	0	0.00	40	32.76	32.82	-40	4,834	-0.83%
2018/11/06	6	32.11	7	32.15	32.11	-1	4,802	-0.02%
2018/11/05	1	32.29	0.1	32.67	32.44	0.9	4,760	0.02%
2018/11/02	1	32.62	7	32.55	32.83	-6	4,682	-0.13%
2018/11/01	6	32.03	2	32.45	32.49	4	4,572	0.09%
2018/10/31	1.1	31.75	16	31.79	31.90	-14.9	4,486	-0.33%
2018/10/30	2	30.76	2	30.73	30.75	0	4,376	0.00%
2018/10/29	2	30.38	4	30.57	30.47	-2	4,306	-0.05%
2018/10/26	3	30.45	25	30.33	30.17	-22	4,220	-0.52%
2018/10/25	21	30.39	21	30.44	30.34	0	4,049	0.00%
2018/10/24	33	31.87	3	32.07	32.00	30	3,852	0.78%
2018/10/23	34	32.43	5	32.66	32.14	29	3,700	0.78%
2018/10/22	21	32.96	4	33.57	33.46	17	3,561	0.48%
2018/10/19	9	32.80	2	33.34	33.34	7	3,459	0.20%
2018/10/18	2	33.29	0	0.00	33.22	2	3,376	0.06%
2018/10/17	4	33.88	23	34.27	33.43	-19	3,326	-0.57%
2018/10/16	1	33.03	9	33.14	33.40	-8	3,293	-0.24%
2018/10/15	36	33.06	1	33.13	32.92	35	3,263	1.07%
2018/10/12	7	33.32	14	32.44	33.78	-7	3,170	-0.22%
2018/10/11	85	32.81	24	33.15	31.65	61	3,008	2.03%
2018/10/09	17	37.34	0	0.00	37.40	17	2,706	0.63%
2018/10/08	48	37.41	19	37.15	37.30	29	2,617	1.11%
2018/10/05	28	37.89	5	37.80	37.77	23	2,488	0.92%
2018/10/04	10	38.93	0	0.00	38.89	10	2,352	0.43%
2018/10/03	1	40.18	0	0.00	40.01	1	2,299	0.04%
2018/10/02	0	0.00	49	40.14	40.02	-49	2,281	-2.15%
2018/10/01	3	41.14	1	41.10	41.11	2	2,269	0.09%
2018/09/28	1	40.67	5	40.73	40.70	-4	2,284	-0.18%
2018/09/27	0	0.00	7	40.70	40.97	-7	2,253	-0.31%
2018/09/26	10	40.69	11	40.68	40.77	-1	2,212	-0.05%
2018/09/25	0	0.00	13	40.78	40.83	-13	2,228	-0.58%
2018/09/21	0	0.00	1	40.25	40.67	-1	2,217	-0.05%
2018/09/20	0	0.00	2	40.13	40.00	-2	2,208	-0.09%
2018/09/19	14	39.91	2	39.95	40.22	12	2,204	0.54%
2018/09/18	13	39.50	15	39.48	39.56	-2	2,204	-0.09%
2018/09/17	28	39.95	10.1	39.92	39.92	17.9	2,217	0.81%
2018/09/14	15.1	39.89	29	40.10	40.59	-13.9	2,173	-0.64%
2018/09/13	18	39.23	1	39.26	39.20	17	2,136	0.80%
2018/09/12	16	39.36	0	0.00	39.42	16	2,097	0.76%
2018/09/11	14	39.30	0	0.00	39.49	14	2,072	0.68%
2018/09/10	13	39.36	2	39.88	39.44	11	2,043	0.54%
2018/09/04	0	0.00	2	40.76	40.86	-2	1,989	-0.10%
2018/09/03	1	40.43	0	0.00	40.34	1	1,996	0.05%
2018/08/31	1	40.62	0	0.00	40.86	1	1,997	0.05%
2018/08/30	1	41.28	2	41.47	41.23	-1	1,988	-0.05%
2018/08/29	2	41.09	5	40.83	41.14	-3	1,968	-0.15%
2018/08/28	0	0.00	1	40.38	40.35	-1	1,909	-0.05%
2018/08/27	0	0.00	3	39.81	39.89	-3	1,926	-0.16%
2018/08/24	2	39.18	0	0.00	39.27	2	1,911	0.10%
2018/08/23	0	0.00	1	39.44	39.50	-1	1,894	-0.05%
2018/08/22	5	39.13	1	39.15	39.12	4	1,901	0.21%
2018/08/21	0	0.00	1	39.08	39.08	-1	1,898	-0.05%
2018/08/17	4	38.43	1	38.69	38.25	3	1,895	0.16%
2018/08/16	2	37.83	1	37.97	38.48	1	1,859	0.05%
2018/08/15	1	38.38	0	0.00	38.33	1	1,819	0.05%
2018/08/14	0	0.00	2	38.90	39.02	-2	1,789	-0.11%
2018/08/13	2	38.44	0	0.00	38.62	2	1,810	0.11%
2018/08/10	1	40.25	0	0.00	40.13	1	1,771	0.06%
2018/08/09	1	40.51	0	0.00	40.51	1	1,772	0.06%
2018/08/08	0	0.00	1	40.71	40.69	-1	1,783	-0.06%
2018/08/02	1	40.09	0	0.00	39.38	1	1,944	0.05%
2018/07/30	1	39.99	0	0.00	40.02	1	1,996	0.05%
2018/07/20	0	0.00	21	38.70	38.69	-21	2,076	-1.01%
2018/07/19	0	0.00	23	38.25	37.95	-23	2,107	-1.09%
2018/07/18	0	0.00	1	37.84	37.84	-1	2,148	-0.05%
2018/07/17	2	37.50	2	37.42	37.42	0	2,166	0.00%
2018/07/16	0	0.00	16	37.93	37.78	-16	2,275	-0.70%
2018/07/12	1	37.26	8	36.72	37.41	-7	2,280	-0.31%
2018/07/11	15	36.63	0	0.00	36.51	15	2,301	0.65%
2018/07/09	0	0.00	8	36.84	36.87	-8	2,262	-0.35%
2018/07/05	10	35.94	0	0.00	35.77	10	2,214	0.45%
2018/07/04	0	0.00	5	36.31	36.49	-5	2,229	-0.22%
2018/07/03	10	36.00	3	36.11	36.20	7	2,248	0.31%
2018/07/02	0	0.00	5	36.47	36.37	-5	2,249	-0.22%
2018/06/29	0	0.00	2	36.20	36.74	-2	2,224	-0.09%
2018/06/28	2	35.54	2	35.73	35.67	0	2,180	0.00%
2018/06/27	11	35.99	1	36.26	35.80	10	2,207	0.45%
2018/06/26	38	35.74	0	0.00	36.06	38	2,201	1.73%
2018/06/22	3	36.00	1	36.20	36.48	2	2,248	0.09%
2018/06/21	0	0.00	2	36.63	36.63	-2	2,255	-0.09%
2018/06/20	4	36.36	1	36.68	36.81	3	2,311	0.13%
2018/06/19	2	36.52	0	0.00	36.26	2	2,316	0.09%
2018/06/14	2	37.24	4	37.31	37.13	-2	2,298	-0.09%
2018/06/13	1	38.02	0	0.00	38.11	1	2,294	0.04%
2018/06/12	1	37.63	1	37.88	37.88	0	2,323	0.00%
2018/06/08	3	38.35	0	0.00	37.86	3	2,357	0.13%
2018/06/07	0	0.00	2	38.50	38.58	-2	2,366	-0.08%
2018/06/05	0	0.00	1	37.82	37.66	-1	2,406	-0.04%
2018/06/04	0	0.00	3	37.32	37.80	-3	2,445	-0.12%
2018/06/01	5	36.58	8	36.47	36.59	-3	2,430	-0.12%
2018/05/30	3	35.98	4	36.06	35.77	-1	2,536	-0.04%
2018/05/29	1	36.69	1	36.68	36.79	0	2,578	0.00%
2018/05/28	4	37.13	3	37.12	37.14	1	2,592	0.04%
2018/05/25	1	36.97	2	36.88	36.85	-1	2,620	-0.04%
2018/05/24	0	0.00	1	36.54	36.66	-1	2,633	-0.04%
2018/05/23	3	36.52	8	36.56	36.42	-5	2,676	-0.19%
2018/05/22	9	37.03	6	37.05	36.75	3	2,693	0.11%
2018/05/21	5	36.98	13	36.95	37.04	-8	2,762	-0.29%
2018/05/18	1	36.18	0	0.00	36.03	1	2,778	0.04%
2018/05/17	1	36.38	0	0.00	36.20	1	2,894	0.03%
2018/05/16	11	36.31	8	36.48	36.44	3	2,922	0.10%
2018/05/15	2	36.61	20	36.89	36.44	-18	3,031	-0.59%
2018/05/14	0	0.00	5	36.81	36.97	-5	3,191	-0.16%
2018/05/11	1	36.29	5	36.08	36.27	-4	3,186	-0.13%
2018/05/10	16	35.60	32	35.54	35.64	-16	3,155	-0.51%
2018/05/09	0	0.00	1	35.28	35.29	-1	3,150	-0.03%
2018/05/08	1	35.05	7	34.85	35.06	-6	3,132	-0.19%
2018/05/04	2	34.15	2	34.19	34.20	0	3,119	0.00%
2018/05/03	1	34.04	0	0.00	34.04	1	3,113	0.03%
2018/05/02	8	34.85	0	0.00	34.82	8	3,114	0.26%
2018/04/30	0	0.00	1	34.65	35.12	-1	3,124	-0.03%
2018/04/26	16	34.31	11	34.46	33.98	5	3,091	0.16%
2018/04/25	20	34.34	5	34.29	34.41	15	3,053	0.49%
2018/04/24	7	34.90	1	34.88	34.82	6	3,014	0.20%
2018/04/23	10	35.47	3	35.38	35.32	7	2,963	0.24%
2018/04/20	14	36.05	0	0.00	35.85	14	2,925	0.48%
2018/04/19	2	37.24	0	0.00	37.36	2	2,815	0.07%
2018/04/18	0	0.00	5	36.41	36.43	-5	2,801	-0.18%
2018/04/17	2	36.21	0	0.00	36.15	2	2,796	0.07%
2018/04/13	2	37.08	1	37.15	37.15	1	2,747	0.04%
2018/04/12	6	37.12	5	37.58	37.10	1	2,751	0.04%
2018/04/11	0	0.00	2	37.45	37.39	-2	2,756	-0.07%
2018/04/10	3	36.79	2	37.34	37.15	1	2,750	0.04%
2018/04/09	0	0.00	8	36.87	36.82	-8	2,738	-0.29%
2018/04/03	9	36.09	2	36.23	36.25	7	2,723	0.26%
2018/03/30	0	0.00	10	37.39	37.11	-10	2,719	-0.37%
2018/03/29	1	36.66	0	0.00	36.53	1	2,683	0.04%
2018/03/28	6	36.67	1	36.89	36.50	5	2,666	0.19%
2018/03/27	0	0.00	2	37.38	37.61	-2	2,604	-0.08%
2018/03/26	1	36.29	1	36.61	36.61	0	2,559	0.00%
2018/03/23	3	36.35	1	35.60	36.15	2	2,520	0.08%
2018/03/22	1	37.70	0	0.00	37.70	1	2,460	0.04%
2018/03/21	0	0.00	1	37.86	37.92	-1	2,424	-0.04%
2018/03/20	1	37.63	0	0.00	37.79	1	2,451	0.04%
2018/03/19	1	37.90	1	38.01	37.87	0	2,460	0.00%
2018/03/16	2	37.64	1	37.99	37.80	1	2,453	0.04%
2018/03/15	1	38.16	0	0.00	38.13	1	2,446	0.04%
2018/03/14	1	38.20	3	38.07	38.06	-2	2,452	-0.08%
2018/03/13	0	0.00	1	38.52	38.66	-1	2,423	-0.04%
2018/03/12	4	38.01	1	37.60	38.08	3	2,435	0.12%
2018/03/09	2	37.07	4	36.92	36.95	-2	2,443	-0.08%
2018/03/08	0	0.00	1	36.68	36.80	-1	2,430	-0.04%
2018/03/07	1	36.02	0	0.00	35.92	1	2,390	0.04%
2018/03/06	0	0.00	5	36.17	36.30	-5	2,406	-0.21%
2018/03/05	4	35.28	12	35.33	35.19	-8	2,385	-0.34%
2018/03/01	2	35.88	11	35.80	36.12	-9	2,295	-0.39%
2018/02/27	0	0.00	3	36.88	36.56	-3	2,278	-0.13%
2018/02/26	1	36.73	1	36.82	36.51	0	2,245	0.00%
2018/02/23	0	0.00	1	36.05	36.31	-1	2,224	-0.04%
2018/02/22	9	35.54	0	0.00	35.38	9	2,208	0.41%
2018/02/21	14	34.95	3	35.52	35.78	11	2,190	0.50%
2018/02/12	0	0.00	3	34.05	34.10	-3	2,122	-0.14%
2018/02/09	5	32.96	2	33.20	33.60	3	2,098	0.14%
2018/02/07	1	35.06	2	35.21	34.70	-1	1,970	-0.05%
2018/02/06	9	34.18	1	33.51	33.60	8	1,856	0.43%
2018/02/05	6	37.24	6	37.51	37.48	0	1,659	0.00%
2018/02/02	1	38.71	0	0.00	38.81	1	1,621	0.06%
2018/02/01	0	0.00	1	39.16	39.13	-1	1,596	-0.06%
2018/01/31	1	38.35	1	38.74	38.68	0	1,569	0.00%
2018/01/30	1	38.66	0	0.00	38.53	1	1,544	0.06%
2018/01/29	0	0.00	1	39.27	39.43	-1	1,535	-0.07%
2018/01/26	1	38.86	0	0.00	39.15	1	1,518	0.07%
2018/01/25	0	0.00	1	39.53	39.07	-1	1,504	-0.07%
2018/01/24	1	38.80	2	39.01	38.82	-1	1,456	-0.07%
2018/01/23	0	0.00	1	39.60	39.66	-1	1,429	-0.07%
2018/01/22	1	39.42	0	0.00	39.52	1	1,452	0.07%
2018/01/19	1	38.82	1	38.50	38.98	0	1,440	0.00%
2018/01/18	1	38.62	0	0.00	38.35	1	1,420	0.07%
2018/01/15	2	37.11	0	0.00	37.16	2	1,376	0.15%
2018/01/09	0	0.00	4	36.58	36.71	-4	1,343	-0.30%
2018/01/05	0	0.00	1	36.28	36.43	-1	1,344	-0.07%
2018/01/03	0	0.00	23	35.95	36.10	-23	1,434	-1.60%