敦泰 (3545)-富邦-中壢券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219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

敦泰 (3545)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	89.90	0	0.00	88.90	5	1,635	0.31%
2024/12/02	0	0.00	2	87.60	88.30	-2	1,626	-0.12%
2024/11/29	3	88.00	5	87.60	87.90	-2	1,623	-0.12%
2024/11/28	2.3	85.55	0	0.00	86.30	2.3	1,615	0.14%
2024/11/27	5	87.54	4	86.68	85.30	1	1,599	0.06%
2024/11/26	0	0.00	3	89.93	89.70	-3	1,571	-0.19%
2024/11/25	1	89.90	1	90.00	89.80	0	1,560	0.00%
2024/11/21	0.3	89.00	6	90.35	88.20	-5.8	1,527	-0.38%
2024/11/20	2	89.15	0	0.00	89.20	2	1,486	0.14%
2024/11/19	1	89.40	4.3	89.49	89.40	-3.3	1,472	-0.23%
2024/11/18	3	87.47	4	87.25	87.80	-1	1,447	-0.07%
2024/11/14	0	0.00	1	85.30	85.00	-1	1,452	-0.07%
2024/11/12	3	87.50	2	87.20	87.20	1	1,451	0.07%
2024/11/11	2.5	88.58	4	89.03	88.40	-1.5	1,437	-0.10%
2024/11/08	3	87.43	0.1	87.90	87.00	2.9	1,427	0.20%
2024/11/07	0	0.00	9.2	88.55	88.90	-9.2	1,426	-0.64%
2024/11/06	0	84.90	0	0.00	84.90	0	1,416	0.00%
2024/11/05	1	84.00	0	0.00	84.30	1	1,446	0.07%
2024/11/04	1	81.60	1	83.00	82.90	0	1,489	0.00%
2024/11/01	1	82.60	2	84.30	84.80	-1	1,507	-0.07%
2024/10/29	1	84.60	2	85.20	85.70	-1	1,527	-0.07%
2024/10/28	1	85.80	0	0.00	86.30	1	1,533	0.07%
2024/10/24	5	87.38	4	88.10	87.00	1	1,572	0.06%
2024/10/23	3	87.90	0	0.00	87.90	3	1,569	0.19%
2024/10/22	1	88.20	0	0.00	87.80	1	1,589	0.06%
2024/10/18	0	0.00	3	86.80	85.70	-3	1,656	-0.18%
2024/10/16	6	87.17	0	0.00	86.90	6	1,719	0.35%
2024/10/15	2	89.00	4	88.43	88.10	-2	1,761	-0.11%
2024/10/14	3	86.94	2	87.85	88.00	1	1,849	0.05%
2024/10/11	1	87.80	9.1	86.70	87.70	-8.1	1,938	-0.42%
2024/10/09	3	85.23	1	87.20	84.30	2	1,910	0.10%
2024/10/08	3	84.87	4	85.70	85.90	-1	1,910	-0.05%
2024/10/07	8	87.10	6.1	87.65	86.50	1.9	1,905	0.10%
2024/10/04	8	89.23	23.7	89.27	87.00	-15.7	1,874	-0.84%
2024/10/01	5	86.94	15	87.11	86.90	-10	1,754	-0.57%
2024/09/30	8	83.76	2.3	84.77	85.20	5.8	1,667	0.34%
2024/09/27	0	81.50	3	81.53	81.90	-3	1,631	-0.18%
2024/09/26	1	81.10	1	81.10	80.60	0	1,638	0.00%
2024/09/24	3.1	79.70	0.1	80.10	80.20	3	1,656	0.18%
2024/09/23	0	0.00	4	80.55	80.40	-4	1,662	-0.24%
2024/09/20	0	0.00	2.1	80.40	80.50	-2.1	1,677	-0.12%
2024/09/19	4.1	78.27	3.2	77.94	78.60	0.9	1,689	0.05%
2024/09/18	1.2	74.83	10	74.52	74.50	-8.9	1,714	-0.52%
2024/09/16	0	0.00	0.2	75.83	75.80	-0.2	1,751	-0.01%
2024/09/12	1	74.40	0	0.00	74.80	1	1,817	0.06%
2024/09/11	0.1	73.10	0	0.00	73.20	0.1	1,835	0.00%
2024/09/10	0.1	74.30	0	0.00	73.00	0.1	1,892	0.01%
2024/09/05	1.2	75.32	0	0.00	73.80	1.2	1,948	0.06%
2024/09/04	0	0.00	4	76.60	75.50	-4	1,965	-0.20%
2024/09/03	1	80.60	0	0.00	80.00	1	1,986	0.05%
2024/08/28	1	81.00	3	80.80	80.30	-2	2,098	-0.10%
2024/08/23	0	0.00	4.5	80.68	81.20	-4.5	2,185	-0.20%
2024/08/22	1	81.80	0.2	81.80	81.50	0.8	2,310	0.03%
2024/08/21	1	82.20	6.5	82.38	82.10	-5.5	2,408	-0.23%
2024/08/19	0	0.00	0.3	82.70	82.60	-0.3	2,613	-0.01%
2024/08/16	0	0.00	2	80.10	80.10	-2	2,600	-0.08%
2024/08/15	1	79.20	8	79.79	79.30	-7	2,591	-0.27%
2024/08/14	0	0.00	5	79.24	80.30	-5	2,592	-0.19%
2024/08/13	0	78.90	0	0.00	79.10	0	2,594	0.00%
2024/08/12	0	0.00	3	78.50	79.00	-3	2,615	-0.11%
2024/08/09	6	78.18	3	77.70	77.30	3	2,615	0.11%
2024/08/08	2	77.00	1	75.80	77.60	1	2,602	0.04%
2024/08/07	1	71.00	2.1	74.61	77.00	-1.1	2,586	-0.04%
2024/08/06	4.2	70.10	4	71.35	70.00	0.2	2,560	0.01%
2024/08/05	7.2	74.44	4	77.20	74.10	3.2	2,518	0.13%
2024/08/02	1	84.20	0	0.00	82.30	1	2,500	0.04%
2024/08/01	5	84.06	0	0.00	85.00	5	2,503	0.20%
2024/07/31	3	82.90	1	82.80	82.60	2	2,508	0.08%
2024/07/30	0.1	80.72	1	80.60	83.00	-1	2,507	-0.04%
2024/07/29	5.1	82.74	2	82.00	81.40	3.1	2,499	0.12%
2024/07/26	2.1	83.64	2	84.40	84.40	0.1	2,478	0.00%
2024/07/23	6	86.38	1	85.60	86.20	5	2,466	0.20%
2024/07/22	12	84.99	0	0.00	84.60	12	2,450	0.49%
2024/07/19	7.1	89.60	1.5	89.30	88.60	5.6	2,418	0.23%
2024/07/18	3.5	90.40	2	89.80	90.70	1.5	2,380	0.06%
2024/07/17	4.4	91.13	6	90.80	90.20	-1.6	2,345	-0.07%
2024/07/16	2	90.80	14	91.18	90.90	-12	2,329	-0.52%
2024/07/15	22.3	91.11	6	91.55	90.50	16.3	2,299	0.71%
2024/07/12	12.4	90.12	12.1	90.26	90.10	0.2	2,198	0.01%
2024/07/09	2	85.95	0	0.00	85.30	2	2,148	0.09%
2024/07/08	1	87.30	0	0.00	87.30	1	2,153	0.05%
2024/07/05	3	87.27	2	87.40	87.50	1	2,166	0.05%
2024/07/04	7	86.51	3	86.50	86.50	4	2,188	0.18%
2024/07/03	0	0.00	2	87.35	86.70	-2	2,205	-0.09%
2024/07/02	1	84.13	0	0.00	84.70	1	2,202	0.05%
2024/07/01	4	85.63	0	0.00	85.20	4	2,230	0.18%
2024/06/28	0	87.00	1	86.50	86.20	-1	2,240	-0.04%
2024/06/27	0	0.00	0.5	85.70	85.30	-0.5	2,257	-0.02%
2024/06/26	4.5	86.03	0	0.00	85.50	4.5	2,277	0.20%
2024/06/25	6	86.55	2	86.85	86.40	4	2,295	0.18%
2024/06/24	7	90.14	3.2	90.19	88.40	3.8	2,351	0.16%
2024/06/21	1	91.50	0	0.00	90.30	1	2,399	0.04%
2024/06/20	11	90.09	4	90.50	91.00	7	2,518	0.28%
2024/06/19	0	0.00	10	90.47	90.00	-10	2,591	-0.39%
2024/06/18	3.1	89.26	0.4	89.35	89.40	2.7	2,635	0.10%
2024/06/17	8.9	90.11	9.3	90.75	89.20	-0.4	2,635	-0.02%
2024/06/14	18.1	90.45	3	91.50	90.60	15.1	2,603	0.58%
2024/06/13	4.4	90.44	1	89.50	91.00	3.4	2,602	0.13%
2024/06/12	1.2	88.88	0	0.00	88.50	1.2	2,585	0.05%
2024/06/07	0	0.00	9.5	91.21	91.60	-9.5	2,613	-0.36%
2024/06/06	4.3	88.32	1	87.80	87.80	3.3	2,609	0.13%
2024/06/05	1	89.70	0	0.00	89.40	1	2,617	0.04%
2024/06/04	3.1	91.14	5	91.40	90.70	-1.9	2,648	-0.07%
2024/06/03	2	90.25	3	90.57	89.90	-1	2,654	-0.04%
2024/05/31	2	90.05	0.3	89.60	89.30	1.7	2,689	0.06%
2024/05/30	3.1	91.08	13	90.15	89.90	-9.9	2,715	-0.37%
2024/05/29	10	91.42	1	92.00	91.10	9	2,723	0.33%
2024/05/28	32.6	92.54	20.3	92.88	92.60	12.3	2,735	0.45%
2024/05/27	26.1	90.84	14	91.09	91.30	12.1	2,655	0.46%
2024/05/24	16.5	89.80	32	87.98	90.00	-15.5	2,628	-0.59%
2024/05/23	7	82.94	7	85.40	84.20	0	2,533	0.00%
2024/05/22	1	83.80	4	83.80	84.10	-3	2,564	-0.12%
2024/05/20	0.3	83.80	0	0.00	83.50	0.3	2,854	0.01%
2024/05/17	0	0.00	2	84.80	84.60	-2	3,031	-0.07%
2024/05/16	1	83.00	17	84.41	84.80	-16	3,106	-0.51%
2024/05/15	2	82.35	1	83.70	82.50	1	3,157	0.03%
2024/05/14	0	0.00	0.2	83.00	82.30	-0.2	3,205	-0.01%
2024/05/13	1.3	81.82	0.1	82.00	82.60	1.2	3,264	0.04%
2024/05/10	5	82.14	2	82.30	82.70	3	3,388	0.09%
2024/05/09	2	83.75	4	83.25	83.00	-2	3,450	-0.06%
2024/05/08	3	85.37	2.1	86.34	85.00	0.9	3,582	0.02%
2024/05/07	7	85.49	5	86.14	85.60	2	3,602	0.06%
2024/05/06	3	85.60	9.1	86.45	86.70	-6.1	3,610	-0.17%
2024/05/03	1.1	86.35	3	84.37	84.80	-1.9	3,636	-0.05%
2024/05/02	3	85.66	2	84.85	84.90	1	3,705	0.03%
2024/04/30	6	85.18	0	0.00	84.40	6	3,870	0.16%
2024/04/29	1.1	83.50	8	84.56	85.20	-7	4,073	-0.17%
2024/04/26	7	82.67	0	0.00	82.50	7	4,097	0.17%
2024/04/25	4	81.98	0	0.00	82.20	4	4,145	0.10%
2024/04/24	2	83.10	1.2	83.40	83.40	0.8	4,179	0.02%
2024/04/23	6	81.77	0.1	80.90	81.60	5.9	4,215	0.14%
2024/04/22	2	81.13	3.5	80.70	79.60	-1.5	4,237	-0.04%
2024/04/19	6	82.38	2	82.40	81.70	4	4,254	0.09%
2024/04/18	2	84.10	1	84.20	84.50	1	4,240	0.02%
2024/04/17	0.2	85.00	4	85.45	85.20	-3.8	4,255	-0.09%
2024/04/16	2	84.15	11	83.90	83.80	-9	4,277	-0.21%
2024/04/15	15	87.85	6.6	87.40	87.30	8.4	4,266	0.20%
2024/04/12	1	89.40	2.1	89.53	89.30	-1.1	4,259	-0.03%
2024/04/11	16.1	90.47	1	90.40	89.80	15.1	4,268	0.35%
2024/04/10	1	92.50	2.6	91.84	92.50	-1.6	4,256	-0.04%
2024/04/09	2	89.95	12	90.10	90.60	-10	4,263	-0.23%
2024/04/08	2.4	90.25	1	90.20	90.30	1.4	4,294	0.03%
2024/04/03	11.3	92.08	0	0.00	91.10	11.3	4,343	0.26%
2024/04/02	8	94.28	0	0.00	94.10	8	4,413	0.18%
2024/04/01	2	94.55	1	95.20	94.90	1	4,518	0.02%
2024/03/29	1.6	94.81	3.5	95.36	94.80	-1.9	4,548	-0.04%
2024/03/28	9.1	94.91	4	94.78	94.60	5.1	4,539	0.11%
2024/03/27	4	95.50	1	96.10	95.30	3	4,531	0.07%
2024/03/26	4.5	95.17	3	95.07	94.70	1.5	4,513	0.03%
2024/03/25	21.2	95.37	9.1	95.61	95.20	12.1	4,464	0.27%
2024/03/22	4.1	92.24	9	92.83	92.70	-4.9	4,389	-0.11%
2024/03/21	2.5	88.96	7.3	88.98	90.50	-4.8	4,366	-0.11%
2024/03/20	0	91.60	17	91.27	90.20	-17	4,360	-0.39%
2024/03/19	7.5	92.02	1	91.60	91.20	6.5	4,390	0.15%
2024/03/18	4.1	92.52	3.1	92.24	93.00	1	4,413	0.02%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.10	0	0.00	90.90	1	4,511	0.02%
2024/03/13	4	92.63	1	94.10	91.90	3	4,545	0.07%
2024/03/12	2.1	93.17	1	93.60	93.20	1.1	4,589	0.02%
2024/03/11	3	94.27	5.9	93.83	94.20	-2.9	4,656	-0.06%
2024/03/08	3.2	94.61	8.1	93.46	92.80	-4.9	4,720	-0.10%
2024/03/07	11.3	95.25	10	95.14	94.50	1.3	4,795	0.03%
2024/03/06	5	97.44	2	98.70	96.60	3	4,979	0.06%
2024/03/05	7	98.35	0	0.00	98.20	7	5,126	0.14%
2024/03/04	0	0.00	2	99.95	98.80	-2	5,534	-0.04%
2024/03/01	8	98.94	9.1	99.40	99.20	-1.1	5,826	-0.02%
2024/02/29	5	97.64	3	98.37	97.50	2	5,932	0.03%
2024/02/27	8	99.20	18	98.43	98.50	-10	6,012	-0.17%
2024/02/26	14.1	100.70	1	99.40	99.20	13.1	6,141	0.21%
2024/02/23	15	104.73	6	105.00	104.00	9	6,391	0.14%
2024/02/22	15	103.97	11	104.55	105.50	4	6,602	0.06%
2024/02/21	34	109.62	29	107.23	105.00	5	7,258	0.07%
2024/02/20	13	107.77	12	108.21	108.50	1	7,428	0.01%
2024/02/19	16	105.72	32	105.73	105.50	-16	7,523	-0.21%
2024/02/16	6.1	103.34	9	102.61	103.00	-2.9	7,920	-0.04%
2024/02/15	3	101.00	2	101.75	101.50	1	8,435	0.01%
2024/02/05	4	99.63	8	99.20	99.20	-4	8,495	-0.05%
2024/02/02	11	100.31	9	101.32	101.50	2	8,506	0.02%
2024/02/01	12	98.50	17	97.25	96.50	-5	8,497	-0.06%
2024/01/31	25	101.63	11	100.10	99.10	14	8,589	0.16%
2024/01/30	4	99.53	8	99.48	99.10	-4	8,697	-0.05%
2024/01/29	9	99.56	8	100.09	101.00	1	8,867	0.01%
2024/01/26	0.6	101.50	0	0.00	99.80	0.6	8,900	0.01%
2024/01/25	12	102.00	0.1	101.00	100.50	11.9	8,998	0.13%
2024/01/24	26.2	104.54	12	105.50	102.00	14.2	8,974	0.16%
2024/01/23	27.9	105.21	14.1	105.70	108.00	13.9	8,928	0.16%
2024/01/22	2	99.60	7	99.34	100.50	-5	8,854	-0.06%
2024/01/19	10	98.37	6	98.70	97.60	4	8,852	0.05%
2024/01/18	10.1	98.09	10	97.73	97.80	0.1	8,842	0.00%
2024/01/17	0	0.00	3	99.24	98.80	-3	8,872	-0.03%
2024/01/16	1	100.50	1.9	100.50	101.00	-0.9	8,856	-0.01%
2024/01/15	2	103.75	1	102.50	102.50	1	8,851	0.01%
2024/01/12	1	103.00	1	103.00	103.00	0	8,893	0.00%
2024/01/11	0	105.50	2	103.75	105.00	-2	9,025	-0.02%
2024/01/10	3	104.33	12	103.00	105.00	-9	9,070	-0.10%
2024/01/09	1	104.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	0.9	106.50	0.2	105.00	104.00	0.7	9,124	0.01%
2024/01/05	3	106.33	0	0.00	106.50	3	9,115	0.03%
2024/01/04	1	106.50	5	104.80	106.00	-4	9,105	-0.04%
2024/01/03	4.1	107.73	1.1	107.50	106.00	2.9	9,143	0.03%
2024/01/02	4.3	111.52	4	107.75	107.50	0.3	9,154	0.00%
2023/12/29	152	111.35	159	111.26	112.50	-7	9,151	-0.08%	大買/大賣/
2023/12/28	18.1	111.38	14	110.11	110.50	4.1	9,127	0.04%
2023/12/27	10.1	112.94	15.4	111.40	113.00	-5.3	9,171	-0.06%
2023/12/26	15	109.30	2	109.75	108.50	13	9,062	0.14%
2023/12/25	3	108.67	0	0.00	108.00	3	9,049	0.03%
2023/12/22	8	109.00	8	109.31	108.50	0	9,165	0.00%
2023/12/21	16.1	110.43	17.1	108.42	108.50	-1	9,157	-0.01%
2023/12/20	1	113.00	3.1	112.49	112.50	-2.1	9,099	-0.02%
2023/12/19	4	112.88	3.1	112.32	112.50	0.9	9,077	0.01%
2023/12/18	16.1	116.41	14	116.29	114.50	2.1	9,072	0.02%
2023/12/15	15	115.70	5	116.80	114.00	10	9,089	0.11%
2023/12/14	14	117.64	12	117.13	116.50	2	9,164	0.02%
2023/12/13	9.1	117.55	11.1	117.06	116.50	-2	9,494	-0.02%
2023/12/12	5.7	118.87	5	117.80	117.50	0.7	9,528	0.01%
2023/12/11	7	119.21	16	119.09	119.50	-9	9,534	-0.09%
2023/12/08	13	123.08	14	121.68	121.50	-1	9,510	-0.01%
2023/12/07	3	121.84	0.2	121.28	121.50	2.8	9,597	0.03%
2023/12/06	8.1	124.56	6	124.42	122.50	2.1	9,693	0.02%
2023/12/05	1	123.50	20	124.85	123.00	-19	9,620	-0.20%
2023/12/04	12.1	124.01	24	126.17	124.00	-11.9	9,548	-0.12%
2023/12/01	32.1	130.44	14.1	130.41	126.50	18	9,487	0.19%
2023/11/30	13	129.58	14.3	129.52	129.00	-1.3	9,439	-0.01%
2023/11/29	29.4	131.33	14.1	128.29	129.00	15.4	9,273	0.17%
2023/11/28	33.1	126.88	50	127.35	132.50	-16.9	8,835	-0.19%
2023/11/27	13	124.92	9.8	123.15	120.50	3.2	8,525	0.04%
2023/11/24	7.1	125.51	0.4	125.25	125.00	6.7	8,391	0.08%
2023/11/22	15.1	124.21	29	124.46	123.50	-13.8	8,077	-0.17%
2023/11/21	11	118.87	29.4	119.46	120.00	-18.4	7,731	-0.24%
2023/11/20	30.3	118.25	46.8	118.03	118.50	-16.6	7,474	-0.22%
2023/11/17	18.1	108.29	58.6	110.43	114.00	-40.5	6,753	-0.60%
2023/11/16	13	101.92	29.5	102.53	104.00	-16.5	6,357	-0.26%
2023/11/15	17.2	100.20	28.4	100.06	101.00	-11.2	6,083	-0.18%
2023/11/14	29.2	92.59	69.1	92.65	95.00	-39.9	5,613	-0.71%
2023/11/13	24	86.42	23	86.97	87.40	1	5,040	0.02%
2023/11/10	14.1	85.69	24	86.57	86.70	-9.9	4,932	-0.20%
2023/11/09	18	85.82	25.2	86.75	86.20	-7.2	4,887	-0.15%
2023/11/08	52.2	86.15	15.2	85.52	85.20	37.1	4,798	0.77%
2023/11/07	53.1	85.80	43.3	86.83	87.80	9.8	4,648	0.21%
2023/11/06	46.1	84.10	66	84.57	84.60	-19.9	4,454	-0.45%
2023/11/03	24	82.43	22	81.87	82.30	2	4,269	0.05%
2023/11/02	28.2	82.65	44	83.35	82.50	-15.8	4,213	-0.38%
2023/11/01	8	81.25	11.5	81.79	81.90	-3.5	4,076	-0.09%
2023/10/31	25	82.11	15	82.95	80.60	10	4,025	0.25%
2023/10/30	8.3	81.35	12	81.80	81.60	-3.7	3,916	-0.09%
2023/10/27	1	78.50	2	77.80	77.60	-1	3,800	-0.03%
2023/10/26	5	80.00	1	79.80	78.80	4	3,783	0.11%
2023/10/25	2	81.30	7.2	81.96	81.10	-5.2	3,776	-0.14%
2023/10/24	3	80.00	9	79.68	79.20	-6	3,782	-0.16%
2023/10/23	0.1	79.80	2	79.75	79.40	-1.9	3,764	-0.05%
2023/10/20	20	80.35	61.1	80.46	80.70	-41.1	3,753	-1.10%
2023/10/19	20	82.42	7.2	82.26	82.00	12.9	3,700	0.35%
2023/10/18	5	81.30	22	80.83	79.70	-17	3,577	-0.48%
2023/10/17	7	80.30	3	80.63	79.50	4	3,552	0.11%
2023/10/16	2	77.20	3	79.19	77.00	-1	3,472	-0.03%
2023/10/13	5	79.50	1	79.70	78.60	4	3,450	0.12%
2023/10/12	0	0.00	3	78.57	78.70	-3	3,452	-0.09%
2023/10/11	20.2	81.47	7	81.11	78.80	13.2	3,445	0.38%
2023/10/06	9.2	81.51	6.8	81.22	81.20	2.4	3,413	0.07%
2023/10/05	3.5	81.10	5.2	80.92	80.90	-1.7	3,374	-0.05%
2023/10/04	5	79.55	7	79.17	79.20	-2	3,337	-0.06%
2023/10/03	9	80.36	17.3	79.73	80.50	-8.3	3,340	-0.25%
2023/10/02	1.3	76.27	0	0.00	76.40	1.3	3,217	0.04%
2023/09/28	4.1	77.26	5	76.90	75.60	-0.9	3,210	-0.03%
2023/09/27	9.1	79.47	10	79.81	77.80	-0.9	3,180	-0.03%
2023/09/26	5	78.54	3	77.57	77.40	2	3,067	0.07%
2023/09/25	1	78.00	3	78.53	78.00	-2	3,066	-0.07%
2023/09/22	4	78.03	9	77.68	78.70	-5	3,059	-0.16%
2023/09/21	12.7	79.47	7	78.76	78.70	5.7	3,040	0.19%
2023/09/20	12.6	79.91	5	79.92	79.10	7.6	2,972	0.26%
2023/09/19	8.2	81.74	4	81.83	81.40	4.2	2,883	0.15%
2023/09/18	24	81.98	34.7	83.26	82.30	-10.7	2,756	-0.39%
2023/09/15	16.2	79.23	4	79.13	78.70	12.2	2,391	0.51%
2023/09/14	11	78.01	3.2	77.97	78.40	7.8	2,341	0.33%
2023/09/13	2.2	75.89	3	76.46	76.90	-0.8	2,285	-0.04%
2023/09/12	29.1	76.60	17	76.19	76.00	12.1	2,250	0.54%
2023/09/11	14.3	77.12	16.1	77.64	79.00	-1.8	2,131	-0.08%
2023/09/08	0	0.00	8	73.68	73.60	-8	1,974	-0.41%
2023/09/07	6	74.30	1	75.20	74.60	5	2,002	0.25%
2023/09/06	0	0.00	11.1	74.96	74.80	-11.1	2,032	-0.54%
2023/09/05	70.1	75.54	26	75.90	75.00	44.1	1,975	2.23%
2023/09/04	4.1	73.61	1	73.50	73.70	3.1	1,790	0.17%
2023/09/01	0	0.00	3	72.60	72.00	-3	1,787	-0.17%
2023/08/31	1	72.40	8	72.33	72.40	-7	1,793	-0.39%
2023/08/30	2	70.50	2	71.05	71.40	0	1,794	0.00%
2023/08/29	0	0.00	7	69.79	70.00	-7	1,791	-0.39%
2023/08/28	2	68.90	0	0.00	68.60	2	1,803	0.11%
2023/08/24	3	70.20	4	70.33	69.80	-1	1,872	-0.05%
2023/08/18	3	70.53	0	0.00	70.00	3	2,004	0.15%
2023/08/17	1	69.60	1	69.90	71.10	0	2,020	0.00%
2023/08/16	0	0.00	1	69.90	69.40	-1	2,040	-0.05%
2023/08/15	0	0.00	10	68.96	69.30	-10	2,055	-0.49%
2023/08/14	7	66.47	9	66.52	65.70	-2	2,073	-0.10%
2023/08/11	13	69.16	1	69.40	68.60	12	2,086	0.58%
2023/08/10	5	70.36	3	72.33	69.40	2	2,148	0.09%
2023/08/09	1	70.00	1	69.80	70.00	0	2,130	0.00%
2023/08/08	5	72.00	0	0.00	70.70	5	2,125	0.24%
2023/08/07	0	0.00	1.2	71.40	72.00	-1.2	2,154	-0.05%
2023/08/04	1	71.90	0	0.00	72.10	1	2,211	0.05%
2023/08/02	4	73.07	1.3	72.29	72.10	2.8	2,278	0.12%
2023/08/01	2.4	72.95	5	73.00	73.00	-2.6	2,412	-0.11%
2023/07/31	8	72.53	3	72.10	71.50	5	2,432	0.21%
2023/07/28	3.2	72.84	1	73.50	73.10	2.2	2,435	0.09%
2023/07/27	0.1	73.30	1	70.50	72.50	-0.9	2,419	-0.04%
2023/07/26	1	69.50	2	69.20	68.80	-1	2,367	-0.04%
2023/07/25	1	69.60	2.2	69.53	69.70	-1.2	2,435	-0.05%
2023/07/24	2.2	70.31	4	70.93	69.80	-1.9	2,434	-0.08%
2023/07/21	2	71.50	2	71.30	71.90	0	2,454	0.00%
2023/07/20	0.4	72.85	1	71.80	72.90	-0.6	2,510	-0.02%
2023/07/19	0.1	71.29	1	71.20	70.70	-0.9	2,488	-0.03%
2023/07/18	1	71.70	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0.1	71.50	0	0.00	71.50	0.1	2,570	0.00%
2023/07/14	4	71.35	2.2	71.44	71.00	1.8	2,667	0.07%
2023/07/13	2.2	71.51	3.5	71.21	71.30	-1.4	2,744	-0.05%
2023/07/12	2	72.25	0	0.00	71.70	2	2,812	0.07%
2023/07/11	7	72.27	9	72.44	71.90	-2	2,972	-0.07%
2023/07/10	0	0.00	5	71.98	72.00	-5	3,122	-0.16%
2023/07/07	0	0.00	2	75.00	75.40	-2	3,481	-0.06%
2023/07/06	3	77.70	0	0.00	77.50	3	3,683	0.08%
2023/07/05	0	0.00	0.1	78.37	77.50	-0.1	3,792	0.00%
2023/07/04	5	78.36	3	78.57	78.50	2	4,011	0.05%
2023/07/03	0	0.00	3.1	77.67	77.20	-3.1	4,030	-0.08%
2023/06/30	4	78.35	2	78.60	78.40	2	4,018	0.05%
2023/06/29	1	79.10	2	79.50	79.10	-1	4,028	-0.02%
2023/06/28	0	0.00	1	78.60	78.20	-1	4,063	-0.02%
2023/06/27	1	77.70	1	78.70	77.70	0	4,110	0.00%
2023/06/26	0.5	79.00	0	0.00	78.80	0.5	4,126	0.01%
2023/06/20	7	80.09	0	0.00	79.80	7	4,207	0.17%
2023/06/19	5	82.38	2	82.20	81.90	3	4,287	0.07%
2023/06/16	4	81.98	2	82.20	82.30	2	4,546	0.04%
2023/06/15	1	82.20	0.1	82.79	82.10	0.9	4,682	0.02%
2023/06/14	16	83.33	3	83.57	83.00	13	4,689	0.28%
2023/06/13	8	85.04	3	85.17	85.00	5	4,690	0.11%
2023/06/12	3.1	83.94	15.1	84.61	85.50	-12	4,682	-0.26%
2023/06/09	0	0.00	1	82.70	82.50	-1	4,657	-0.02%
2023/06/08	6	82.82	0	0.00	82.30	6	4,711	0.13%
2023/06/07	1	83.00	7	84.37	84.50	-6	4,753	-0.13%
2023/06/06	4	82.65	0	0.00	82.10	4	4,774	0.08%
2023/06/05	2	84.75	14.1	84.74	84.30	-12.1	4,783	-0.25%
2023/06/02	4	83.65	10	83.35	83.50	-6	4,785	-0.13%
2023/06/01	21	83.71	8	83.34	83.20	13	4,809	0.27%
2023/05/31	14	85.30	9	84.97	85.00	5	4,830	0.10%
2023/05/30	1	83.90	5	83.56	84.00	-4	4,864	-0.08%
2023/05/29	1	83.50	6.3	83.62	83.70	-5.3	4,962	-0.11%
2023/05/26	10	82.10	11	83.07	81.70	-1	5,002	-0.02%
2023/05/25	1	83.80	10	83.33	82.90	-9	4,997	-0.18%
2023/05/24	0	0.00	1	82.40	83.20	-1	5,067	-0.02%
2023/05/23	0	81.40	4	82.03	82.40	-4	5,182	-0.08%
2023/05/22	0	0.00	10	81.23	81.00	-10	5,231	-0.19%
2023/05/19	1	80.10	2	80.10	80.10	-1	5,370	-0.02%
2023/05/18	7	80.27	7	79.89	79.70	0	5,492	0.00%
2023/05/17	10	78.82	3	78.77	78.70	7	5,465	0.13%
2023/05/16	2	78.35	12	77.43	77.10	-10	5,439	-0.18%
2023/05/12	1	74.30	10	74.20	74.20	-9	5,372	-0.17%
2023/05/11	15	75.07	2	75.90	74.10	13	5,389	0.24%
2023/05/10	11	75.75	23	75.36	75.70	-12	5,416	-0.22%
2023/05/09	6.1	73.98	9	75.27	73.80	-2.9	5,407	-0.05%
2023/05/08	15.4	77.24	5	76.22	76.00	10.4	5,381	0.19%
2023/05/05	3	79.87	6	79.83	80.50	-3	5,271	-0.06%
2023/05/04	6	78.13	5	78.14	78.00	1	5,318	0.02%
2023/05/03	3	78.77	7	79.06	78.50	-4	5,364	-0.07%
2023/05/02	1	79.80	2	79.80	79.80	-1	5,400	-0.02%
2023/04/28	15.2	79.94	12	79.54	79.10	3.2	5,442	0.06%
2023/04/27	13	78.66	2	78.80	78.90	11	5,371	0.20%
2023/04/26	4	77.80	9	78.20	78.70	-5	5,359	-0.09%
2023/04/25	8	80.15	3	79.27	79.00	5	5,334	0.09%
2023/04/24	7	82.11	3	82.30	82.20	4	5,277	0.08%
2023/04/21	3	83.33	7	82.23	81.50	-4	5,285	-0.08%
2023/04/20	6	83.62	24	84.19	83.20	-18	5,273	-0.34%
2023/04/19	10	85.73	0.1	87.10	85.10	9.9	5,294	0.19%
2023/04/18	8.1	88.26	1	87.90	87.80	7	5,295	0.13%
2023/04/17	8.1	89.83	14	90.45	89.30	-5.9	5,247	-0.11%
2023/04/14	27	89.56	16	89.46	89.40	11	5,271	0.21%
2023/04/13	22.5	88.77	8.1	89.05	87.80	14.4	5,269	0.27%
2023/04/12	65.5	90.89	26.3	91.48	91.40	39.2	5,117	0.77%
2023/04/11	14	85.01	22	85.57	86.90	-8	4,723	-0.17%
2023/04/10	12	82.78	13	81.88	81.70	-1	4,506	-0.02%
2023/04/07	26.2	82.67	38	82.96	83.00	-11.8	4,459	-0.26%
2023/04/06	4	75.88	4	77.50	78.00	0	4,231	0.00%
2023/03/31	4	77.80	0	0.00	77.50	4	4,214	0.09%
2023/03/30	2	77.65	1	77.50	77.50	1	4,218	0.02%
2023/03/29	3	77.23	5	77.10	77.10	-2	4,226	-0.05%
2023/03/28	12	78.88	18	78.97	78.80	-6	4,247	-0.14%
2023/03/27	13	79.15	16	78.87	78.50	-3	4,226	-0.07%
2023/03/24	16	78.42	12	78.50	78.50	4	4,260	0.09%
2023/03/23	19	77.74	23	77.54	77.50	-4	4,255	-0.09%
2023/03/22	11	79.29	5.2	79.02	78.80	5.8	4,202	0.14%
2023/03/21	22	82.80	21	81.13	80.90	1	4,105	0.02%
2023/03/20	4	79.15	15	78.75	81.00	-11	3,858	-0.29%
2023/03/17	1	76.00	1	76.00	76.00	0	3,720	0.00%
2023/03/16	2	74.65	1	74.40	74.60	1	3,706	0.03%
2023/03/15	3	76.00	1	77.20	74.70	2	3,719	0.05%
2023/03/14	3	75.10	1	75.10	74.80	2	3,704	0.05%
2023/03/13	1	76.10	3	73.20	76.30	-2	3,722	-0.05%
2023/03/10	21	75.45	2	75.40	74.20	19	3,704	0.51%
2023/03/09	5	76.60	3	76.60	76.30	2	3,732	0.05%
2023/03/08	2	75.90	10	76.10	76.10	-8	3,713	-0.22%
2023/03/07	0	76.00	7	76.21	76.10	-7	3,711	-0.19%
2023/03/06	2	77.10	3	76.20	75.80	-1	3,708	-0.03%
2023/03/03	14	75.31	12	75.08	75.00	2	3,693	0.05%
2023/03/02	13	75.83	11	74.95	74.70	2	3,712	0.05%
2023/03/01	3	75.93	7.2	76.23	76.90	-4.2	3,645	-0.11%
2023/02/24	7	72.13	4	72.48	71.90	3	3,589	0.08%
2023/02/23	8.1	74.10	26.8	73.74	74.20	-18.7	3,562	-0.53%
2023/02/22	8.1	74.43	12	73.92	73.20	-3.9	3,597	-0.11%
2023/02/21	6	77.30	1.1	77.40	77.00	5	3,620	0.14%
2023/02/20	1	74.20	4	74.80	75.20	-3	3,691	-0.08%
2023/02/17	21.1	73.19	19	73.75	74.00	2.1	4,151	0.05%
2023/02/16	10	71.54	13.3	72.35	72.60	-3.3	4,027	-0.08%
2023/02/15	1.5	69.42	1	68.30	68.60	0.5	4,068	0.01%
2023/02/14	1	70.50	0	0.00	69.50	1	4,204	0.02%
2023/02/10	4	69.85	5	69.98	69.50	-1	5,014	-0.02%
2023/02/09	26	71.53	13.1	70.70	70.50	12.9	5,118	0.25%
2023/02/08	16.1	71.20	22	71.37	71.50	-6	5,150	-0.12%
2023/02/07	15	69.59	13	70.19	70.70	2	5,122	0.04%
2023/02/06	13	69.58	15	68.86	68.80	-2	5,101	-0.04%
2023/02/03	3	69.83	1.3	70.12	69.60	1.8	5,106	0.04%
2023/02/02	42	70.26	20	70.17	70.30	22	5,155	0.43%
2023/02/01	6	68.32	10	68.32	68.40	-4	5,177	-0.08%
2023/01/31	1	66.20	7	66.26	66.90	-6	5,197	-0.12%
2023/01/30	7	64.89	2	64.40	65.50	5	5,194	0.10%
2023/01/17	0	0.00	1	63.00	62.60	-1	5,189	-0.02%
2023/01/13	1	63.00	0	0.00	62.40	1	5,404	0.02%
2023/01/12	0.1	63.70	0	0.00	63.50	0.1	5,475	0.00%
2023/01/11	0	0.00	2	64.05	64.00	-2	5,609	-0.04%
2023/01/10	7	63.54	7.2	63.40	63.40	-0.2	5,919	0.00%
2023/01/09	7.2	64.03	5	63.72	63.50	2.2	6,065	0.04%
2023/01/06	2	63.20	6	63.45	63.70	-4	6,035	-0.07%
2023/01/05	2	61.90	15	62.20	61.80	-13	5,979	-0.22%
2023/01/04	8	62.91	12	62.68	62.20	-4	5,993	-0.07%
2023/01/03	8	62.26	28.4	62.66	62.60	-20.4	5,910	-0.35%
2022/12/30	14	59.62	4	58.50	58.60	10	5,788	0.17%
2022/12/29	8	58.36	2	58.60	58.80	6	5,809	0.10%
2022/12/28	4	58.63	0	0.00	58.20	4	5,845	0.07%
2022/12/27	2	61.05	13	60.31	59.80	-11	5,866	-0.19%
2022/12/26	4	58.78	0	0.00	58.70	4	5,817	0.07%
2022/12/23	2	58.40	4	58.55	59.40	-2	5,829	-0.03%
2022/12/22	0	0.00	2	57.30	58.10	-2	5,827	-0.03%
2022/12/21	3.4	56.84	3	56.97	56.60	0.4	5,854	0.01%
2022/12/20	9.1	58.88	5	57.76	56.50	4.1	5,857	0.07%
2022/12/19	8	59.65	0	0.00	59.50	8	5,850	0.14%
2022/12/16	10.2	60.51	1	60.70	60.50	9.2	5,835	0.16%
2022/12/15	1.1	62.72	0	0.00	62.60	1.1	5,786	0.02%
2022/12/14	2	62.75	3	62.80	62.80	-1	5,761	-0.02%
2022/12/13	0	0.00	3	63.13	62.50	-3	5,747	-0.05%
2022/12/12	2	62.45	2	62.60	62.60	0	5,742	0.00%
2022/12/09	1.3	63.79	0	0.00	63.70	1.3	5,724	0.02%
2022/12/08	2	63.90	11	64.16	64.00	-9	5,719	-0.16%
2022/12/07	6	64.45	4	65.40	64.30	2	5,716	0.03%
2022/12/06	4	66.65	2	66.45	66.10	2	5,696	0.04%
2022/12/05	7	68.94	1	69.00	68.20	6	5,685	0.11%
2022/12/02	0	0.00	4	68.10	68.00	-4	5,654	-0.07%
2022/12/01	0	0.00	23	67.44	68.00	-23	5,641	-0.41%
2022/11/30	0	0.00	2	65.40	65.70	-2	5,581	-0.04%
2022/11/29	1.2	64.02	0	0.00	64.30	1.2	5,610	0.02%
2022/11/28	0	0.00	1	65.00	64.90	-1	5,614	-0.02%
2022/11/25	13	66.35	2	66.60	65.20	11	5,617	0.20%
2022/11/24	5	66.00	9	65.88	66.10	-4	5,615	-0.07%
2022/11/23	0	64.20	1	64.80	64.30	-1	5,568	-0.02%
2022/11/22	9	64.29	5	63.40	63.60	4	5,568	0.07%
2022/11/21	7	66.19	3	66.20	65.50	4	5,547	0.07%
2022/11/18	2	67.80	6	68.98	67.60	-4	5,540	-0.07%
2022/11/17	3	68.57	8	69.06	68.30	-5	5,558	-0.09%
2022/11/16	24	67.85	24.2	67.36	69.00	-0.2	5,487	0.00%
2022/11/15	42	64.22	30	64.02	67.40	12	5,320	0.23%
2022/11/14	7	67.50	2	67.50	67.50	5	4,863	0.10%
2022/11/11	11	76.00	12	77.38	75.00	-1	4,998	-0.02%
2022/11/10	16	75.16	15	75.35	75.00	1	4,862	0.02%
2022/11/09	44	77.62	64	77.52	76.80	-20	4,819	-0.42%
2022/11/08	48	75.71	21.2	74.07	76.50	26.8	4,351	0.62%
2022/11/07	8	69.54	12	69.56	69.60	-4	4,334	-0.09%
2022/11/04	2	65.70	12	65.57	66.60	-10	4,277	-0.23%
2022/11/03	14	67.05	0	0.00	67.00	14	4,307	0.33%
2022/11/02	2	68.30	3	68.07	67.80	-1	4,309	-0.02%
2022/11/01	3	68.13	2	68.15	68.00	1	4,366	0.02%
2022/10/31	19	69.18	17	69.53	68.50	2	4,354	0.05%
2022/10/28	11.1	69.51	7	67.13	67.00	4.1	4,338	0.09%
2022/10/27	3	71.97	1	71.50	72.90	2	4,307	0.05%
2022/10/26	1	69.90	2	69.30	70.00	-1	4,326	-0.02%
2022/10/25	1	69.00	7.1	69.23	68.60	-6.1	4,422	-0.14%
2022/10/24	20	71.64	12	71.60	69.50	8	4,469	0.18%
2022/10/21	10	71.90	6	72.08	69.90	4	4,596	0.09%
2022/10/20	6	73.05	6	74.00	74.00	0	4,546	0.00%
2022/10/19	3	74.03	12	73.73	74.90	-9	4,500	-0.20%
2022/10/18	21.1	73.05	14	73.35	74.00	7.1	4,386	0.16%
2022/10/17	23	65.67	32	67.88	70.80	-9	4,107	-0.22%
2022/10/14	2	65.90	12	64.82	65.60	-10	3,981	-0.25%
2022/10/13	4	62.00	16	63.59	60.00	-12	4,016	-0.30%
2022/10/12	17	64.80	0	0.00	65.70	17	4,029	0.42%
2022/10/11	1	65.90	1	65.90	65.40	0	4,023	0.00%
2022/10/07	2	68.10	4	68.20	67.90	-2	4,017	-0.05%
2022/10/06	1	67.20	7	67.64	68.00	-6	4,013	-0.15%
2022/10/05	6	66.27	7	66.63	67.20	-1	4,016	-0.02%
2022/10/04	8	64.06	3	64.60	64.80	5	4,013	0.12%
2022/10/03	0	0.00	2	61.00	61.70	-2	4,018	-0.05%
2022/09/30	3	60.10	7	60.40	61.00	-4	4,083	-0.10%
2022/09/29	8	60.70	6	60.17	59.40	2	4,167	0.05%
2022/09/28	8	60.40	8	60.94	59.70	0	4,243	0.00%
2022/09/27	1	62.30	7	61.30	62.70	-6	4,281	-0.14%
2022/09/26	3	61.00	7	61.20	60.80	-4	4,336	-0.09%
2022/09/23	1	66.30	9	66.34	66.20	-8	4,392	-0.18%
2022/09/22	6	67.52	5	67.12	67.30	1	4,441	0.02%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/20	1	68.60	2	68.70	68.70	-1	4,489	-0.02%
2022/09/16	4	70.28	0	0.00	69.50	4	4,574	0.09%
2022/09/15	0	0.00	2	71.60	71.00	-2	4,639	-0.04%
2022/09/14	1	69.50	2	70.00	71.10	-1	4,722	-0.02%
2022/09/13	1	71.40	2	71.65	71.10	-1	4,779	-0.02%
2022/09/12	2	70.95	2.1	71.68	70.70	-0.1	4,887	0.00%
2022/09/08	1	68.40	4	69.50	69.90	-3	4,964	-0.06%
2022/09/07	4	68.63	1	68.40	68.30	3	4,991	0.06%
2022/09/06	5	70.76	9	70.78	69.50	-4	4,993	-0.08%
2022/09/05	12	72.92	8	72.33	71.90	4	4,984	0.08%
2022/09/02	0	0.00	21	75.52	76.10	-21	4,963	-0.42%
2022/09/01	5	75.22	0	0.00	75.10	5	4,958	0.10%
2022/08/31	0	0.00	1	76.00	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	2	75.15	74.90	-2	4,964	-0.04%
2022/08/29	7	74.53	4.6	74.96	74.30	2.4	4,984	0.05%
2022/08/26	3	77.63	5	77.92	77.30	-2	4,987	-0.04%
2022/08/25	13	78.64	2.2	78.69	78.10	10.8	5,040	0.21%
2022/08/24	4	78.57	4.2	78.96	78.00	-0.2	5,252	0.00%
2022/08/23	16	76.60	1	76.40	76.60	15	5,210	0.29%
2022/08/22	5	78.60	13	78.50	77.80	-8	5,185	-0.15%
2022/08/19	12	78.14	3	79.00	77.90	9	5,145	0.17%
2022/08/18	28	77.56	26	78.92	77.80	2	5,075	0.04%
2022/08/17	2	75.95	12	76.38	75.10	-10	4,915	-0.20%
2022/08/16	5	76.52	22	77.07	76.00	-17	4,912	-0.35%
2022/08/15	12.1	77.67	15	77.57	78.50	-2.9	4,862	-0.06%
2022/08/12	48	75.53	45	75.28	75.20	3	4,746	0.06%
2022/08/11	1	70.50	4	71.13	70.80	-3	4,603	-0.07%
2022/08/10	3	67.77	11	70.08	70.60	-8	4,606	-0.17%
2022/08/09	4	69.35	0	0.00	68.90	4	4,544	0.09%
2022/08/08	8	68.93	7	68.89	69.50	1	4,547	0.02%
2022/08/05	15	67.63	2	67.60	67.30	13	4,483	0.29%
2022/08/04	5.1	65.72	13	66.07	66.70	-7.9	4,484	-0.18%
2022/08/03	9	67.50	4	67.98	67.70	5	4,456	0.11%
2022/08/02	6.2	67.62	13	67.26	66.60	-6.8	4,450	-0.15%
2022/08/01	17	69.98	15	70.33	69.90	2	4,395	0.05%
2022/07/29	22.2	74.83	10	74.91	74.10	12.2	4,285	0.28%
2022/07/28	25.1	78.80	2	77.60	76.60	23.1	4,233	0.55%
2022/07/27	12.1	96.57	3	95.50	96.70	9.1	4,070	0.22%
2022/07/26	13.1	97.19	1	96.50	96.20	12.1	4,018	0.30%
2022/07/25	5	99.74	3.1	100.02	99.00	1.9	4,036	0.05%
2022/07/21	13	101.88	5.1	101.91	102.50	7.9	4,139	0.19%
2022/07/20	23	101.20	6	101.17	101.00	17	4,284	0.40%
2022/07/19	0	0.00	9	96.27	98.60	-9	4,288	-0.21%
2022/07/18	1	95.00	6	94.17	95.60	-5	4,245	-0.12%
2022/07/15	0	0.00	1.4	92.14	92.10	-1.4	4,259	-0.03%
2022/07/14	0.1	90.80	2	90.25	91.00	-1.9	4,246	-0.04%
2022/07/13	3	89.27	0	0.00	89.30	3	4,230	0.07%
2022/07/11	0	0.00	2	89.60	90.00	-2	4,267	-0.05%
2022/07/08	3	90.67	2	90.75	90.60	1	4,246	0.02%
2022/07/07	5	85.46	4	85.80	87.80	1	4,192	0.02%
2022/07/06	5	85.50	5	88.00	86.20	0	4,143	0.00%
2022/07/05	1.1	84.85	1	85.60	86.50	0.1	4,142	0.00%
2022/07/04	3	85.33	3	85.33	83.70	0	4,137	0.00%
2022/07/01	0	85.40	4	82.60	81.90	-4	4,170	-0.10%
2022/06/30	2	90.95	5	90.40	90.00	-3	4,076	-0.07%
2022/06/29	1	94.50	1	94.10	93.80	0	4,020	0.00%
2022/06/28	5	95.00	0	0.00	94.70	5	3,986	0.13%
2022/06/27	2	97.25	3.3	96.68	97.10	-1.3	3,975	-0.03%
2022/06/23	1	92.70	7	93.43	91.70	-6	3,908	-0.15%
2022/06/22	0	0.00	13	95.50	91.70	-13	3,866	-0.34%
2022/06/21	18	96.44	14	97.19	97.50	4	3,801	0.11%
2022/06/20	16	98.19	20	98.98	93.60	-4	3,775	-0.11%
2022/06/17	13.1	102.42	2	101.50	102.00	11.1	3,668	0.30%
2022/06/16	2	110.25	12	108.29	107.00	-10	3,615	-0.28%
2022/06/15	3	114.00	0	0.00	112.50	3	3,608	0.08%
2022/06/14	0	0.00	5	113.10	116.00	-5	3,636	-0.14%
2022/06/13	6	114.92	22	114.82	115.00	-16	3,650	-0.44%
2022/06/10	7	117.86	3.3	116.59	118.00	3.7	3,665	0.10%
2022/06/09	3.2	118.03	2	117.50	117.50	1.2	3,667	0.03%
2022/06/08	6	120.58	7	121.14	118.50	-1	3,680	-0.03%
2022/06/07	3	120.50	3	120.17	120.00	0	3,688	0.00%
2022/06/06	3	119.33	1	119.00	119.00	2	3,691	0.05%
2022/06/02	7	119.71	9.1	119.85	119.00	-2.1	3,742	-0.06%
2022/06/01	10.3	121.04	12	121.83	121.00	-1.7	3,709	-0.05%
2022/05/31	2	114.75	4	115.00	115.00	-2	3,485	-0.06%
2022/05/30	6	114.00	1.2	113.58	114.00	4.8	3,492	0.14%
2022/05/27	0	0.00	3	111.83	111.50	-3	3,558	-0.08%
2022/05/26	0	0.00	8	109.94	109.50	-8	3,583	-0.22%
2022/05/25	0.3	110.00	1	110.00	110.00	-0.7	3,758	-0.02%
2022/05/24	2	110.50	5	110.20	109.50	-3	4,117	-0.07%
2022/05/23	14	114.14	1	113.50	113.00	13	4,198	0.31%
2022/05/20	11	116.82	12	116.88	115.50	-1	4,183	-0.02%
2022/05/19	7	116.64	24	116.67	118.50	-17	4,166	-0.41%
2022/05/18	15	117.50	7	118.50	118.50	8	4,147	0.19%
2022/05/17	1	115.50	2	115.25	115.00	-1	4,103	-0.02%
2022/05/16	0	0.00	5	114.50	113.00	-5	4,113	-0.12%
2022/05/13	2	115.00	3	116.17	115.00	-1	4,163	-0.02%
2022/05/12	1	116.50	4	115.25	114.50	-3	4,183	-0.07%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	5	114.20	6	112.92	117.50	-1	4,182	-0.02%
2022/05/09	15	115.13	1	113.00	113.00	14	4,171	0.34%
2022/05/06	4	116.75	7	117.29	117.00	-3	4,173	-0.07%
2022/05/05	9	119.89	10	121.15	119.50	-1	4,177	-0.02%
2022/05/04	9	118.39	3	118.83	119.00	6	4,159	0.14%
2022/05/03	3	116.33	2	116.75	117.00	1	4,139	0.02%
2022/04/29	3	117.67	3.4	118.18	116.00	-0.4	4,183	-0.01%
2022/04/28	5	115.50	26	114.15	115.50	-21	4,171	-0.50%
2022/04/27	5	112.90	22	113.41	116.00	-17	4,117	-0.41%
2022/04/26	31.1	122.30	20	121.60	119.00	11.1	4,020	0.28%
2022/04/25	1	116.00	4	117.88	118.50	-3	3,885	-0.08%
2022/04/22	7.2	122.51	2	122.50	122.00	5.2	3,870	0.13%
2022/04/21	12	125.33	11.1	125.14	125.50	0.9	3,937	0.02%
2022/04/20	7	122.00	2	121.50	122.50	5	3,919	0.13%
2022/04/19	3.2	121.23	4	122.38	121.00	-0.8	4,027	-0.02%
2022/04/18	4	122.50	6	123.33	122.50	-2	4,064	-0.05%
2022/04/15	6.2	124.49	8	123.50	122.50	-1.8	4,097	-0.04%
2022/04/14	1	129.50	0	0.00	129.00	1	4,152	0.02%
2022/04/13	1.1	126.50	4	128.38	128.50	-2.9	4,267	-0.07%
2022/04/12	6	126.67	20	125.85	128.00	-14	4,364	-0.32%
2022/04/11	3.1	128.34	56.4	127.95	126.00	-53.3	4,512	-1.18%
2022/04/08	19.1	131.51	4	132.00	131.00	15.1	4,545	0.33%
2022/04/07	14.4	135.43	42	137.18	131.00	-27.6	4,502	-0.61%
2022/04/06	6	143.00	0	0.00	142.50	6	4,416	0.14%
2022/04/01	2	143.75	1	145.00	145.00	1	4,538	0.02%
2022/03/31	9	147.44	3	147.50	146.00	6	4,634	0.13%
2022/03/30	3.1	148.34	2	148.00	148.00	1.1	4,706	0.02%
2022/03/29	1	147.50	4	148.50	148.00	-3	4,718	-0.06%
2022/03/28	11	147.00	1	146.50	147.00	10	4,760	0.21%
2022/03/25	13	150.92	0	0.00	149.50	13	4,806	0.27%
2022/03/24	4	151.00	3	151.50	152.00	1	4,901	0.02%
2022/03/23	14	150.07	8	152.00	151.50	6	4,982	0.12%
2022/03/22	2	148.25	2	148.50	148.00	0	5,150	0.00%
2022/03/21	4	150.63	3.2	150.98	150.00	0.8	5,207	0.02%
2022/03/18	3	149.17	4	148.63	149.00	-1	5,238	-0.02%
2022/03/17	4	148.13	4	148.38	148.00	0	5,245	0.00%
2022/03/16	1	144.00	1	144.50	145.00	0	5,277	0.00%
2022/03/15	2.1	145.24	4	144.50	144.00	-2	5,332	-0.04%
2022/03/14	0.1	147.00	4	146.50	148.00	-3.9	5,398	-0.07%
2022/03/11	1	145.50	2	145.75	145.00	-1	5,615	-0.02%
2022/03/10	4	149.25	4	149.25	148.00	0	5,715	0.00%
2022/03/09	6	145.50	4	145.75	146.00	2	5,782	0.03%
2022/03/08	5.2	144.19	6	142.67	142.50	-0.9	5,897	-0.01%
2022/03/07	15	148.00	3	147.67	147.00	12	5,927	0.20%
2022/03/04	2.3	153.35	5	154.40	153.00	-2.7	5,994	-0.05%
2022/03/03	9	156.22	11	156.50	156.00	-2	6,127	-0.03%
2022/03/02	17	156.03	9	157.44	156.50	8	6,211	0.13%
2022/03/01	3	152.67	4.5	153.06	153.50	-1.5	6,202	-0.02%
2022/02/25	12.1	155.84	10	157.70	152.00	2.1	6,280	0.03%
2022/02/24	56.5	157.24	37	156.59	156.00	19.5	6,265	0.31%
2022/02/23	7.2	153.92	18	153.61	154.50	-10.8	6,083	-0.18%
2022/02/22	5	145.50	1	146.00	146.00	4	6,358	0.06%
2022/02/21	1	147.50	4	148.38	149.50	-3	7,504	-0.04%
2022/02/18	4	147.38	1	150.00	150.00	3	8,235	0.04%
2022/02/17	5	149.30	3	150.17	149.50	2	8,303	0.02%
2022/02/16	3	148.00	3	148.50	147.50	0	8,404	0.00%
2022/02/15	7	147.21	7	146.79	146.00	0	8,455	0.00%
2022/02/14	4	149.50	15	149.50	149.50	-11	8,475	-0.13%
2022/02/11	2	153.00	7	152.93	152.50	-5	8,516	-0.06%
2022/02/10	24.3	156.30	32	153.23	153.50	-7.7	8,699	-0.09%
2022/02/09	1	155.50	7	155.21	156.50	-6	8,765	-0.07%
2022/02/08	0	0.00	4	151.50	153.00	-4	8,868	-0.05%
2022/02/07	16	144.44	1	147.00	146.50	15	8,910	0.17%
2022/01/26	3	145.00	4	145.88	145.50	-1	8,992	-0.01%
2022/01/25	10	148.15	3	146.67	145.00	7	9,153	0.08%
2022/01/24	5	146.70	5.1	148.66	149.50	-0.1	9,426	0.00%
2022/01/21	6	150.17	0	0.00	149.50	6	9,663	0.06%
2022/01/20	17	154.82	11	154.00	154.00	6	10,078	0.06%
2022/01/19	11	155.45	16	154.66	155.00	-5	10,230	-0.05%
2022/01/18	11	157.55	9.2	158.02	155.50	1.8	10,457	0.02%
2022/01/17	13.1	156.11	10	152.60	157.50	3.1	10,516	0.03%
2022/01/14	25.2	150.24	35.1	150.78	152.00	-9.9	10,633	-0.09%
2022/01/13	19.3	155.72	11	156.32	155.00	8.3	11,031	0.08%
2022/01/12	28.3	155.84	28	156.27	156.00	0.3	11,081	0.00%
2022/01/11	23	160.02	11	160.27	159.00	12	11,147	0.11%
2022/01/10	6	162.25	8	161.00	163.50	-2	11,206	-0.02%
2022/01/07	36.5	160.81	3	159.83	159.00	33.5	11,373	0.29%
2022/01/06	20.4	163.64	12	163.38	163.00	8.4	11,458	0.07%
2022/01/05	37	168.35	29	169.21	167.50	8	11,517	0.07%
2022/01/04	34	175.57	41	174.55	172.50	-7	11,520	-0.06%
2022/01/03	16	175.38	27.1	173.94	176.50	-11.1	11,503	-0.10%
2021/12/30	2	172.00	9.1	171.88	171.50	-7.1	11,577	-0.06%
2021/12/29	1	171.00	3.1	171.16	171.00	-2.1	11,897	-0.02%
2021/12/28	12.1	173.96	5	173.10	171.00	7.1	12,314	0.06%
2021/12/27	30	170.90	13.2	169.63	173.00	16.8	12,392	0.14%
2021/12/24	14.3	170.08	7.1	168.22	167.50	7.2	12,543	0.06%
2021/12/23	3	171.00	3.1	170.84	170.50	-0.1	12,641	0.00%
2021/12/22	5	172.30	3	171.83	171.00	2	12,757	0.02%
2021/12/21	31	172.35	31	172.40	172.50	0	12,817	0.00%
2021/12/20	21	172.05	27	172.85	170.50	-6	12,865	-0.05%
2021/12/17	31	171.53	12.3	171.19	170.00	18.8	12,878	0.15%
2021/12/16	16	172.16	32.3	171.94	173.00	-16.3	12,975	-0.13%
2021/12/15	6.2	165.60	1	167.50	167.50	5.2	12,895	0.04%
2021/12/14	11.1	162.41	17	161.29	160.50	-6	12,907	-0.05%
2021/12/13	11	166.05	2	167.50	167.00	9	12,940	0.07%
2021/12/10	16.1	165.45	13	166.81	165.50	3.1	13,087	0.02%
2021/12/09	9	170.61	5	171.40	169.00	4	13,075	0.03%
2021/12/08	7.2	174.50	45	174.69	173.00	-37.9	13,121	-0.29%
2021/12/07	27	175.06	23.1	174.08	173.00	3.9	13,391	0.03%
2021/12/06	22.3	171.83	21.1	172.62	172.50	1.2	13,493	0.01%
2021/12/03	25.4	169.99	12.2	170.78	170.50	13.2	13,607	0.10%
2021/12/02	23.4	169.98	11	169.55	166.50	12.4	13,776	0.09%
2021/12/01	11	167.86	5.5	169.18	169.50	5.6	14,020	0.04%
2021/11/30	17	166.32	2.3	168.02	166.00	14.8	14,345	0.10%
2021/11/29	6.2	159.71	13.1	157.92	163.50	-6.9	14,557	-0.05%
2021/11/26	9.3	166.30	6	165.58	162.50	3.3	14,708	0.02%
2021/11/25	5	169.31	5.1	169.32	168.00	-0.1	15,011	0.00%
2021/11/24	9.2	167.34	12.3	168.13	169.00	-3.1	15,081	-0.02%
2021/11/23	23.2	170.82	17	170.53	169.00	6.2	15,233	0.04%
2021/11/22	38.2	174.87	14	175.82	176.50	24.2	15,337	0.16%
2021/11/19	37.5	175.92	25	176.08	172.50	12.5	15,709	0.08%
2021/11/18	128.3	177.81	88.1	178.27	173.50	40.1	15,879	0.25%	大買/
2021/11/17	51	166.35	86.6	167.34	171.50	-35.5	15,099	-0.24%
2021/11/16	7.2	157.13	15.6	156.43	156.00	-8.4	14,940	-0.06%
2021/11/15	22	158.59	10.5	157.60	156.50	11.5	15,536	0.07%
2021/11/12	11.7	156.17	19.3	154.62	155.00	-7.6	16,770	-0.05%
2021/11/11	6	155.25	2.4	154.13	154.50	3.6	16,996	0.02%
2021/11/10	3	152.83	11	153.14	152.50	-8	17,198	-0.05%
2021/11/09	13.1	156.26	17.4	156.63	155.50	-4.3	17,489	-0.02%
2021/11/08	16	151.56	13	151.00	152.00	3	17,513	0.02%
2021/11/05	22.4	148.93	24	148.94	148.50	-1.7	17,807	-0.01%
2021/11/04	14.2	145.49	5	145.40	144.50	9.2	18,007	0.05%
2021/11/03	13.4	147.12	7	147.14	148.50	6.4	18,247	0.04%
2021/11/02	23.5	147.36	20	146.68	144.00	3.5	18,473	0.02%
2021/11/01	54.3	152.96	19.7	152.91	150.00	34.6	18,641	0.19%
2021/10/29	34.4	165.19	33.1	163.81	160.00	1.3	18,846	0.01%
2021/10/28	21.2	166.16	32.1	165.56	164.00	-11	19,154	-0.06%
2021/10/27	20.7	156.47	12	156.75	158.50	8.7	19,858	0.04%
2021/10/26	25.1	154.51	41	154.96	152.50	-15.9	20,775	-0.08%
2021/10/25	20	146.00	7	147.79	149.00	13	21,535	0.06%
2021/10/22	8	148.75	22	148.52	148.00	-14	22,191	-0.06%
2021/10/21	63.2	155.95	32	154.97	151.00	31.2	22,793	0.14%
2021/10/20	7	146.93	9	146.89	147.00	-2	23,424	-0.01%
2021/10/19	13	145.00	14	146.00	145.50	-1	24,926	0.00%
2021/10/18	10	141.40	9	141.44	143.00	1	25,500	0.00%
2021/10/15	16	142.00	6	140.42	141.00	10	25,649	0.04%
2021/10/14	11	135.82	21.5	137.66	139.00	-10.5	25,598	-0.04%
2021/10/13	10	135.60	16	136.09	134.00	-6	25,541	-0.02%
2021/10/12	4.1	140.51	1	144.50	139.00	3.1	25,547	0.01%
2021/10/08	11.1	146.34	17	145.26	145.00	-5.9	25,639	-0.02%
2021/10/07	20	148.10	14.1	146.29	147.00	5.9	25,668	0.02%
2021/10/06	47	146.57	25.3	144.83	140.00	21.7	25,703	0.08%
2021/10/05	31	147.62	21.1	148.24	150.50	9.9	25,490	0.04%
2021/10/04	4	144.63	17.2	143.74	139.50	-13.2	25,173	-0.05%
2021/10/01	2.1	149.20	6.2	148.61	148.50	-4.1	25,123	-0.02%
2021/09/30	6.2	154.05	4	155.50	155.00	2.2	25,106	0.01%
2021/09/29	15.1	155.93	10	156.70	153.50	5.1	25,212	0.02%
2021/09/28	6.2	163.97	19	168.03	162.00	-12.9	25,688	-0.05%
2021/09/27	20	169.73	6	168.33	168.00	14	25,883	0.05%
2021/09/24	16	163.88	14	164.93	164.00	2	26,181	0.01%
2021/09/23	7	160.36	8	160.50	161.00	-1	26,339	0.00%
2021/09/22	11	161.32	5	161.00	160.50	6	26,604	0.02%
2021/09/17	2.2	166.23	1	168.50	169.50	1.2	26,950	0.00%
2021/09/16	8	167.75	8	167.38	165.50	0	27,110	0.00%
2021/09/15	18.3	167.37	14	167.61	165.00	4.3	27,266	0.02%
2021/09/14	5.1	176.53	7	177.86	176.50	-1.9	27,647	-0.01%
2021/09/13	11.3	179.04	5	179.40	175.00	6.3	28,072	0.02%
2021/09/10	43.2	184.91	25.1	184.15	179.00	18.1	28,528	0.06%
2021/09/09	28.4	178.61	49	177.79	179.50	-20.6	28,530	-0.07%
2021/09/08	10	173.90	8	170.00	169.00	2	28,671	0.01%
2021/09/07	20.1	177.24	15	176.00	176.50	5.1	29,141	0.02%
2021/09/06	27.1	173.39	47	173.62	174.50	-19.9	29,420	-0.07%
2021/09/03	22.5	184.25	17.1	181.55	180.50	5.4	29,785	0.02%
2021/09/02	41.3	190.05	26.1	191.40	186.00	15.2	30,498	0.05%
2021/09/01	31	193.98	29.1	193.58	195.50	1.9	31,476	0.01%
2021/08/31	55	193.95	58.2	192.70	191.50	-3.2	32,096	-0.01%
2021/08/30	15.3	190.14	10	190.70	189.00	5.3	32,647	0.02%
2021/08/27	40.3	191.16	25	190.46	190.50	15.3	33,242	0.05%
2021/08/26	20.3	191.14	9	190.89	190.50	11.3	34,115	0.03%
2021/08/25	32.6	192.32	40.3	190.11	193.50	-7.7	35,424	-0.02%
2021/08/24	43.9	195.99	21.4	195.88	190.00	22.6	35,921	0.06%
2021/08/23	22.3	200.32	20.4	201.55	202.00	1.9	36,217	0.01%
2021/08/20	36.5	193.98	41.1	193.56	190.50	-4.6	36,492	-0.01%
2021/08/19	63.2	200.24	59.2	197.71	189.50	4	36,702	0.01%
2021/08/18	104.9	198.66	61.1	199.23	208.00	43.8	36,877	0.12%	大買/
2021/08/17	18.4	214.01	15	211.90	207.50	3.4	37,064	0.01%
2021/08/16	33.2	223.58	40	221.34	221.00	-6.8	37,988	-0.02%
2021/08/13	26.5	232.33	29.6	230.10	224.00	-3.1	38,240	-0.01%
2021/08/12	19.5	237.50	6	238.50	236.50	13.5	38,758	0.03%
2021/08/11	41.1	241.89	66.3	240.47	237.00	-25.2	39,687	-0.06%
2021/08/10	34	252.32	23	253.02	248.50	11	39,841	0.03%
2021/08/09	28.4	260.47	26.3	260.34	252.00	2.1	40,193	0.01%
2021/08/06	18.1	268.35	27	268.67	269.50	-8.9	41,121	-0.02%
2021/08/05	28.3	266.51	32.1	267.72	265.50	-3.8	41,868	-0.01%
2021/08/04	69.4	276.84	76.1	276.96	274.00	-6.7	42,818	-0.02%
2021/08/03	45	285.83	35	283.44	282.50	10	42,779	0.02%
2021/08/02	102.1	288.51	53.1	291.28	280.00	49	42,832	0.11%	大買/
2021/07/30	105	284.31	154.2	285.92	276.50	-49.2	42,231	-0.12%	大買/大賣/
2021/07/29	104.7	264.61	128.8	264.12	275.00	-24.1	41,722	-0.06%	大買/大賣/
2021/07/28	78.3	273.58	29.1	271.06	261.00	49.2	41,284	0.12%
2021/07/27	42.3	280.73	68	283.21	290.00	-25.6	41,322	-0.06%
2021/07/26	130.1	279.91	73.4	282.52	276.00	56.7	40,993	0.14%	大買/
2021/07/23	113	262.02	137.8	265.33	270.50	-24.8	40,197	-0.06%	大買/大賣/
2021/07/22	28.2	234.50	121.4	240.83	246.00	-93.2	39,107	-0.24%	大賣/
2021/07/21	22	220.09	33.2	220.32	224.00	-11.2	38,837	-0.03%
2021/07/20	22.3	218.34	20	216.75	214.00	2.3	39,098	0.01%
2021/07/19	13	226.88	21	226.88	226.00	-8	39,414	-0.02%
2021/07/16	9.1	226.27	43.2	224.90	225.50	-34.2	39,721	-0.09%
2021/07/15	23.2	222.20	30.2	222.88	224.50	-7	40,297	-0.02%
2021/07/14	31.3	210.87	24.5	212.53	215.50	6.8	41,013	0.02%
2021/07/13	34.6	214.86	78.1	212.96	210.00	-43.5	41,311	-0.11%
2021/07/12	32.5	223.79	13	223.15	221.00	19.5	42,235	0.05%
2021/07/09	22	222.18	53	221.72	220.50	-31	43,038	-0.07%
2021/07/08	23	226.78	19	227.34	225.00	4	43,962	0.01%
2021/07/07	35.7	228.77	41	227.01	224.00	-5.3	44,613	-0.01%
2021/07/06	36.3	233.50	28.1	233.48	231.00	8.2	45,041	0.02%
2021/07/05	112.1	236.11	101.3	238.32	238.50	10.8	45,758	0.02%	大買/大賣/
2021/07/02	24	227.04	30.2	228.74	228.00	-6.2	45,754	-0.01%
2021/07/01	89.5	228.95	70.1	226.06	222.00	19.4	45,948	0.04%
2021/06/30	48.2	223.43	38	223.82	226.00	10.2	46,289	0.02%
2021/06/29	76.4	230.65	107.2	229.51	219.00	-30.8	46,999	-0.07%	大賣/
2021/06/28	78.9	226.80	68.3	229.10	233.00	10.6	46,737	0.02%
2021/06/25	9	221.22	15	220.87	220.00	-6	46,470	-0.01%
2021/06/24	24	217.50	17.5	216.84	217.00	6.5	46,369	0.01%
2021/06/23	62.6	222.26	65	220.82	217.50	-2.4	46,246	-0.01%
2021/06/22	69.6	214.83	41.1	214.72	212.50	28.5	45,753	0.06%
2021/06/21	84.9	213.33	55.3	213.13	208.00	29.6	45,360	0.07%
2021/06/18	55.4	225.57	35	224.40	222.50	20.4	44,912	0.05%
2021/06/17	37	224.99	29.3	225.25	228.50	7.7	44,681	0.02%
2021/06/16	74.3	232.73	62.1	235.42	223.00	12.2	44,410	0.03%
2021/06/15	35.1	243.67	21.3	243.71	242.50	13.8	43,982	0.03%
2021/06/11	71.1	243.79	79.3	241.28	241.00	-8.1	44,896	-0.02%
2021/06/10	154.2	247.00	112.3	244.16	240.00	41.9	44,973	0.09%	大買/大賣/
2021/06/09	155.7	238.96	171.3	241.65	248.00	-15.5	44,862	-0.03%	大買/大賣/
2021/06/08	84.6	238.89	93.2	238.58	230.50	-8.6	44,752	-0.02%
2021/06/07	107.2	230.78	144.1	230.71	238.00	-36.9	44,289	-0.08%	大買/大賣/
2021/06/04	105.1	228.85	104	228.82	226.50	1.1	43,743	0.00%	大買/大賣/
2021/06/03	135.4	223.72	147.2	224.80	230.00	-11.8	43,243	-0.03%	大買/大賣/
2021/06/02	170.6	228.99	133.1	225.87	216.00	37.5	42,269	0.09%	大買/大賣/
2021/06/01	43	227.97	64.3	230.34	232.50	-21.3	40,906	-0.05%
2021/05/31	73	206.69	85.2	208.08	211.50	-12.1	39,973	-0.03%
2021/05/28	98.1	202.54	89.5	201.96	199.50	8.6	39,364	0.02%
2021/05/27	107.2	196.59	82	197.85	200.00	25.2	39,070	0.06%	大買/
2021/05/26	66.2	198.85	69	195.56	192.50	-2.9	38,520	-0.01%
2021/05/25	200.5	200.88	152.5	200.79	199.50	48	37,898	0.13%	大買/大賣/
2021/05/24	107.5	180.66	134.8	186.44	190.00	-27.3	36,643	-0.07%	大買/大賣/
2021/05/21	72	172.63	53	172.28	176.00	19	35,838	0.05%
2021/05/20	91.1	173.48	62.2	172.38	169.00	28.9	35,635	0.08%
2021/05/19	59	172.74	70.1	174.40	179.00	-11	35,152	-0.03%
2021/05/18	63	155.77	82	160.45	163.00	-19	34,334	-0.06%
2021/05/17	99.1	156.81	92.5	156.13	148.50	6.6	34,113	0.02%
2021/05/14	90.5	173.53	120.1	173.77	164.50	-29.6	33,842	-0.09%	大賣/
2021/05/13	113	165.13	118.1	167.06	171.00	-5.1	32,760	-0.02%	大買/大賣/
2021/05/12	173.3	161.82	172	159.23	161.00	1.3	31,940	0.00%	大買/大賣/
2021/05/11	62.9	165.39	28.8	165.28	162.50	34.1	30,804	0.11%
2021/05/10	74.1	185.57	69	186.77	180.50	5.1	30,623	0.02%
2021/05/07	40.2	181.68	92	181.24	183.00	-51.8	30,225	-0.17%
2021/05/06	112.1	173.67	54	173.57	171.00	58.1	29,853	0.19%	大買/
2021/05/05	60.3	183.81	53.2	183.82	172.50	7.1	29,380	0.02%
2021/05/04	83.2	177.65	106.3	180.64	191.50	-23.1	29,111	-0.08%	大賣/
2021/05/03	80.2	187.09	32.1	188.95	179.50	48.1	28,545	0.17%
2021/04/29	22.1	199.88	31	200.61	199.00	-8.9	28,395	-0.03%
2021/04/28	48.1	202.08	40.2	203.98	201.00	7.8	28,586	0.03%
2021/04/27	8.1	203.13	30	202.92	195.50	-21.9	28,353	-0.08%
2021/04/26	25	196.29	29	195.95	196.50	-4	28,220	-0.01%
2021/04/23	28.3	187.06	44.3	189.11	193.50	-16	28,108	-0.06%
2021/04/22	17	183.79	26	183.85	176.00	-9	28,446	-0.03%
2021/04/21	74.1	176.75	83.1	174.25	179.00	-9	28,387	-0.03%
2021/04/20	167.1	197.29	108	193.25	182.00	59.1	27,900	0.21%	大買/大賣/
2021/04/19	55.5	203.18	42.2	203.42	198.50	13.3	27,235	0.05%
2021/04/16	110.2	230.21	102.2	227.96	220.50	8	27,122	0.03%	大買/大賣/
2021/04/15	83.1	213.45	105	211.06	220.00	-21.9	26,314	-0.08%	大賣/
2021/04/14	103.6	200.01	94.6	198.70	200.00	8.9	25,679	0.03%	大買/
2021/04/13	65.1	211.45	92	214.16	202.50	-26.9	24,924	-0.11%
2021/04/12	68.6	210.29	37.1	209.37	202.50	31.5	24,342	0.13%
2021/04/09	109.9	236.30	82.6	233.64	225.00	27.3	23,930	0.11%	大買/
2021/04/08	37	230.02	41.2	231.70	236.50	-4.1	23,464	-0.02%
2021/04/07	41.1	216.98	34.1	215.56	215.00	7	23,107	0.03%
2021/04/06	38.3	213.64	27.4	215.97	218.50	10.9	22,891	0.05%
2021/04/01	59.2	189.57	53.3	191.53	199.00	5.9	22,675	0.03%
2021/03/31	10.3	183.50	9.1	184.94	181.00	1.2	22,011	0.01%
2021/03/30	13.6	180.85	3	184.12	183.50	10.5	22,479	0.05%
2021/03/29	23.3	171.21	26.5	172.41	174.00	-3.2	22,643	-0.01%
2021/03/26	8	158.03	8.1	157.88	158.50	0	23,226	0.00%
2021/03/25	0	0.00	1	146.00	144.50	-1	23,434	0.00%
2021/03/24	3.1	148.17	2	152.50	148.00	1.1	23,608	0.00%
2021/03/23	1.7	146.62	12.2	149.98	152.00	-10.5	23,801	-0.04%
2021/03/22	14.1	154.70	7	154.86	154.00	7.1	24,108	0.03%
2021/03/19	15.1	153.89	12.2	159.40	159.00	2.9	24,041	0.01%
2021/03/18	8.1	146.29	20.2	148.72	152.50	-12.1	23,912	-0.05%
2021/03/17	108	144.78	85.4	141.94	139.00	22.6	23,843	0.09%	大買/
2021/03/16	20.2	143.99	18.4	146.73	148.50	1.9	22,616	0.01%
2021/03/15	83.3	129.48	91.5	132.16	135.00	-8.2	21,961	-0.04%
2021/03/12	127.4	118.37	146	118.94	123.00	-18.6	21,016	-0.09%	大買/大賣/
2021/03/11	28.3	107.83	49.1	109.19	112.00	-20.8	19,953	-0.10%
2021/03/10	40.1	104.77	20.1	103.18	102.00	20	19,630	0.10%
2021/03/09	17.1	97.94	37	97.46	100.00	-20	19,296	-0.10%
2021/03/08	30	96.99	27	96.85	96.10	3	19,365	0.02%
2021/03/05	21	98.81	19	99.66	99.20	2	19,397	0.01%
2021/03/04	1	101.50	4.2	101.50	101.50	-3.2	19,409	-0.02%
2021/03/03	30	101.39	20	102.83	101.00	10	19,427	0.05%
2021/03/02	40	106.69	61	105.07	104.50	-21	19,354	-0.11%
2021/02/26	21	100.00	8	100.75	99.80	13	19,082	0.07%
2021/02/25	18	104.92	33.5	104.04	101.00	-15.5	18,950	-0.08%
2021/02/24	41	112.45	28	109.20	106.50	13	18,832	0.07%
2021/02/23	29	108.60	33	112.71	113.50	-4	18,669	-0.02%
2021/02/22	13.6	106.24	12.1	106.72	109.00	1.5	18,470	0.01%
2021/02/19	23.1	99.97	5	101.38	99.70	18.1	18,188	0.10%
2021/02/18	22.5	96.78	42	97.27	99.30	-19.5	17,890	-0.11%
2021/02/17	82	94.65	74.3	93.97	94.80	7.7	17,744	0.04%
2021/02/05	24	88.06	25	87.78	88.30	-1	17,606	-0.01%
2021/02/04	28	83.72	12	84.21	83.10	16	17,491	0.09%
2021/02/03	15	84.40	22	84.36	83.60	-7	17,453	-0.04%
2021/02/02	29	82.27	47	82.63	81.90	-18	17,654	-0.10%
2021/02/01	27	81.49	38.1	81.87	81.60	-11.1	17,735	-0.06%
2021/01/29	26	87.15	34.1	84.93	84.00	-8.1	17,492	-0.05%
2021/01/28	12	90.74	20	90.08	88.40	-8	17,286	-0.05%
2021/01/27	14	91.65	16	91.23	90.80	-2	17,175	-0.01%
2021/01/26	34	94.62	67	92.75	90.80	-33	17,215	-0.19%
2021/01/25	30	97.18	36	95.85	95.60	-6	16,996	-0.04%
2021/01/22	20.1	99.89	19	101.91	101.00	1.1	17,006	0.01%
2021/01/21	34	95.33	34	97.39	97.90	0	16,945	0.00%
2021/01/20	37.1	102.67	6.9	103.70	98.60	30.2	16,813	0.18%
2021/01/19	22	106.77	38	108.95	109.50	-16	16,898	-0.09%
2021/01/18	48	109.14	33	109.35	108.50	15	16,782	0.09%
2021/01/15	73.2	108.51	65.1	109.49	110.50	8.1	16,420	0.05%
2021/01/14	26.1	104.28	40.2	103.29	106.00	-14.1	15,638	-0.09%
2021/01/13	6	96.22	7.1	97.05	96.60	-1.1	15,309	-0.01%
2021/01/12	59	96.23	51.1	93.82	93.50	7.9	15,066	0.05%
2021/01/11	36.1	95.80	77.1	96.94	98.00	-41	14,830	-0.28%
2021/01/08	26	92.83	21	93.17	92.90	5	14,485	0.03%
2021/01/07	21	87.48	26	88.49	91.90	-5	14,161	-0.04%
2021/01/06	22.1	87.60	17	87.15	86.10	5.1	13,867	0.04%
2021/01/05	44	88.52	45	87.78	87.90	-1	13,629	-0.01%
2021/01/04	21	91.88	32	90.86	90.70	-11	13,423	-0.08%
2020/12/31	70	96.53	33	96.27	93.50	37	13,225	0.28%
2020/12/30	6	96.20	5	95.84	95.10	1	12,730	0.01%
2020/12/29	35	97.47	29	97.42	95.50	6	12,492	0.05%
2020/12/28	56.2	97.49	51.1	98.04	99.00	5	12,246	0.04%
2020/12/25	26.1	89.75	27.1	90.08	91.50	-1	11,791	-0.01%
2020/12/24	47	87.61	40.1	87.97	87.50	6.9	11,465	0.06%
2020/12/23	25.1	81.02	37.1	81.36	85.00	-11.9	10,799	-0.11%
2020/12/22	96.1	82.23	56.6	82.47	77.50	39.5	10,442	0.38%
2020/12/21	6.1	76.50	25.5	78.15	80.80	-19.4	9,725	-0.20%
2020/12/18	7	72.61	4	72.65	73.50	3	9,411	0.03%
2020/12/17	28	71.83	31	71.04	72.20	-3	9,180	-0.03%
2020/12/16	60	68.64	61	68.65	68.40	-1	8,966	-0.01%
2020/12/14	21	68.85	20.1	68.50	68.50	0.9	8,452	0.01%
2020/12/11	18	68.52	12.2	68.28	68.70	5.8	8,405	0.07%
2020/12/10	32	68.82	28	67.68	67.50	4	8,237	0.05%
2020/12/09	3	68.10	10	67.83	69.90	-7	8,013	-0.09%
2020/12/08	24	65.17	22	66.41	66.50	2	7,848	0.03%
2020/12/07	6	63.87	18	64.88	65.10	-12	7,784	-0.15%
2020/12/04	15	66.54	9	65.32	64.80	6	7,756	0.08%
2020/12/03	1	67.30	3	67.50	67.40	-2	7,653	-0.03%
2020/12/02	32.6	67.67	46	68.79	66.50	-13.4	7,624	-0.18%
2020/12/01	20.2	66.99	2.7	66.29	65.70	17.5	7,342	0.24%
2020/11/30	11	65.26	9	65.00	66.60	2	7,166	0.03%
2020/11/27	3	62.37	9	62.44	62.50	-6	6,971	-0.09%
2020/11/26	4	61.88	2	62.05	61.90	2	6,865	0.03%
2020/11/25	1	59.70	51	61.08	59.10	-50	6,848	-0.73%
2020/11/24	1	60.20	50	59.55	60.90	-49	6,805	-0.72%
2020/11/23	100	60.72	2	60.69	60.10	98	6,790	1.44%
2020/11/20	1	59.30	6	59.68	59.80	-5	6,750	-0.07%
2020/11/19	9	59.92	6	58.55	58.40	3	6,661	0.05%
2020/11/18	5	57.90	5	57.20	57.20	0	6,590	0.00%
2020/11/17	13	57.12	28	57.55	57.40	-15	6,694	-0.22%
2020/11/16	24	57.67	14	58.19	57.00	10	6,670	0.15%
2020/11/13	19	57.05	30.7	56.88	57.10	-11.7	6,614	-0.18%
2020/11/12	72	56.43	58.7	55.70	55.00	13.3	6,515	0.20%
2020/11/11	1	56.50	6	56.23	56.30	-5	6,390	-0.08%
2020/11/10	37	56.41	30.7	56.58	56.30	6.3	6,437	0.10%
2020/11/09	2	51.80	6.9	54.08	54.80	-4.9	6,022	-0.08%
2020/11/06	0	50.24	0	0.00	49.90	0	5,797	0.00%
2020/11/04	2	49.23	3	49.57	50.40	-1	5,846	-0.02%
2020/11/03	0	0.00	1	50.80	49.70	-1	5,814	-0.02%
2020/11/02	4	51.80	1	51.70	52.00	3	5,817	0.05%
2020/10/30	19	53.11	23.7	52.03	51.20	-4.7	5,847	-0.08%
2020/10/29	11	51.88	12.1	52.38	52.50	-1.1	5,939	-0.02%
2020/10/28	8.3	49.71	11.9	51.01	51.20	-3.6	5,850	-0.06%
2020/10/27	5.3	48.60	20.7	49.03	48.40	-15.4	5,502	-0.28%
2020/10/26	5.4	46.94	10.6	47.19	47.00	-5.2	5,212	-0.10%
2020/10/14	4	33.45	4	33.55	33.50	0	5,038	0.00%
2020/10/13	7	32.98	11	33.24	33.80	-4	5,092	-0.08%
2020/10/12	8	33.26	2	33.33	32.60	6	5,098	0.12%
2020/10/08	3	33.98	1	34.00	34.15	2	5,174	0.04%
2020/10/07	0	0.00	3	33.98	34.00	-3	5,338	-0.06%
2020/10/06	1	33.50	4	33.63	33.50	-3	5,610	-0.05%
2020/10/05	2	32.90	0	0.00	33.25	2	5,803	0.03%
2020/09/30	0	0.00	2	32.55	32.70	-2	5,976	-0.03%
2020/09/29	6	32.69	4	32.46	32.30	2	6,154	0.03%
2020/09/25	15	31.89	2	31.80	30.55	13	6,892	0.19%
2020/09/24	0	0.00	2	32.68	32.05	-2	7,514	-0.03%
2020/09/23	4	33.55	1	33.65	33.30	3	7,630	0.04%
2020/09/22	2	32.85	16	33.33	33.60	-14	7,661	-0.18%
2020/09/21	1	33.65	2	33.85	33.40	-1	7,659	-0.01%
2020/09/17	1	33.30	0	0.00	33.20	1	7,920	0.01%
2020/09/15	2	33.08	0	0.00	33.05	2	8,308	0.02%
2020/09/14	1	33.25	0	0.00	33.20	1	8,419	0.01%
2020/09/11	1	32.30	0	0.00	32.45	1	8,468	0.01%
2020/09/10	9	33.56	17	33.08	32.65	-8	8,504	-0.09%
2020/09/09	1	31.80	2	32.00	32.20	-1	8,541	-0.01%
2020/09/08	3	32.20	11	32.35	32.20	-8	8,754	-0.09%
2020/09/04	1	32.05	5	32.20	32.35	-4	9,142	-0.04%
2020/09/03	9	33.20	1	33.20	32.90	8	9,178	0.09%
2020/09/02	0	0.00	11.4	32.61	32.90	-11.4	9,233	-0.12%
2020/09/01	3	32.73	10	32.50	32.55	-7	9,341	-0.07%
2020/08/31	31	33.51	14	33.48	33.05	17	9,520	0.18%
2020/08/27	6	32.20	0	0.00	32.10	6	9,829	0.06%
2020/08/25	10	33.31	0	0.00	33.25	10	9,811	0.10%
2020/08/24	1	33.50	0	0.00	33.20	1	9,816	0.01%
2020/08/21	3	33.53	2	33.60	33.45	1	9,858	0.01%
2020/08/20	10	34.17	25	33.20	32.95	-15	9,864	-0.15%
2020/08/19	9.1	36.33	2	36.58	35.95	7.1	9,753	0.07%
2020/08/18	10	37.52	2	37.43	37.05	8	9,735	0.08%
2020/08/17	0	0.00	20	37.23	37.30	-20	9,709	-0.21%
2020/08/14	3	36.40	2	36.43	36.40	1	9,816	0.01%
2020/08/13	18	37.17	2	37.40	36.85	16	9,891	0.16%
2020/08/12	1	36.75	8	37.20	37.95	-7	9,990	-0.07%
2020/08/11	11	36.37	13	36.41	35.85	-2	9,929	-0.02%
2020/08/10	22	37.68	59	37.40	37.00	-37	10,113	-0.37%
2020/08/07	25	38.12	28	37.88	37.90	-3	10,364	-0.03%
2020/08/06	39	38.22	23	37.57	37.50	16	11,129	0.14%
2020/08/05	8	38.08	17	37.77	38.45	-9	11,261	-0.08%
2020/08/04	1	37.20	1	37.40	36.95	0	11,444	0.00%
2020/08/03	2	37.15	10	37.04	37.00	-8	11,809	-0.07%
2020/07/31	7	37.43	18.4	36.95	36.85	-11.4	12,486	-0.09%
2020/07/30	3	36.50	0	0.00	36.70	3	12,943	0.02%
2020/07/29	7	35.41	2	35.48	35.75	5	13,194	0.04%
2020/07/28	13	37.11	17	37.58	35.55	-4	13,258	-0.03%
2020/07/27	13	37.45	21	37.14	36.70	-8	13,268	-0.06%
2020/07/24	59	38.53	37	37.53	36.00	22	13,356	0.16%
2020/07/23	13	36.98	8	37.73	38.00	5	13,411	0.04%
2020/07/22	1	36.30	2	36.33	36.20	-1	13,559	-0.01%
2020/07/21	2	36.50	37	36.06	36.20	-35	13,699	-0.26%
2020/07/20	34	35.58	0	0.00	35.85	34	13,805	0.25%
2020/07/17	7	36.09	63	35.99	35.45	-56	13,933	-0.40%
2020/07/16	4	36.76	41	36.81	36.30	-37	13,969	-0.26%
2020/07/15	13	37.41	1	37.15	36.85	12	14,073	0.09%
2020/07/14	16	38.11	8	37.79	37.60	8	14,035	0.06%
2020/07/13	29	38.28	36.8	37.71	38.35	-7.8	13,921	-0.06%
2020/07/10	34	37.50	36	37.36	36.50	-2	13,910	-0.01%
2020/07/09	21	37.06	23	36.93	37.20	-2	13,865	-0.01%
2020/07/08	53	37.90	11	37.79	37.60	42	13,782	0.30%
2020/07/07	42	36.70	25	36.94	37.05	17	13,740	0.12%
2020/07/06	54	38.04	69	38.17	38.05	-15	13,518	-0.11%
2020/07/03	139	35.47	82	35.54	36.95	57	13,152	0.43%	大買/
2020/07/02	9	33.22	6	33.17	33.70	3	12,618	0.02%
2020/07/01	1	32.65	5	32.59	32.50	-4	12,526	-0.03%
2020/06/30	8	32.31	3	32.18	32.20	5	12,521	0.04%
2020/06/29	15	32.37	5	32.15	32.10	10	12,586	0.08%
2020/06/24	14	33.85	7	33.78	33.40	7	12,549	0.06%
2020/06/23	17	33.86	41	33.71	34.10	-24	12,422	-0.19%
2020/06/22	4	33.01	4	33.10	32.65	0	12,237	0.00%
2020/06/19	7	32.99	18	32.94	32.75	-11	12,203	-0.09%
2020/06/18	0	0.00	13	32.69	32.40	-13	12,136	-0.11%
2020/06/17	2	32.18	13	32.34	32.15	-11	12,097	-0.09%
2020/06/16	10	32.25	13	32.28	32.15	-3	12,131	-0.02%
2020/06/15	10	33.23	13	32.83	32.30	-3	12,122	-0.02%
2020/06/12	11	32.23	12.7	32.28	32.65	-1.7	12,011	-0.01%
2020/06/11	12	32.55	6	32.73	31.65	6	12,006	0.05%
2020/06/10	2	32.45	6	32.48	32.45	-4	11,876	-0.03%
2020/06/09	1	32.75	9	32.46	32.45	-8	12,063	-0.07%
2020/06/08	4	32.60	37	32.49	32.25	-33	12,309	-0.27%
2020/06/05	31	32.80	3	32.90	32.65	28	12,621	0.22%
2020/06/04	14	32.35	11	32.31	32.30	3	12,878	0.02%
2020/06/03	25	32.07	8	31.35	32.20	17	12,993	0.13%
2020/06/02	14	31.20	21	30.61	30.65	-7	13,175	-0.05%
2020/06/01	3	30.75	1	31.10	30.80	2	13,257	0.02%
2020/05/29	2	30.23	3	30.40	30.35	-1	13,309	-0.01%
2020/05/28	26	31.07	13	30.41	30.15	13	13,487	0.10%
2020/05/27	6	31.21	1	31.00	30.80	5	13,504	0.04%
2020/05/26	1	31.15	1	31.20	30.75	0	13,571	0.00%
2020/05/25	1	30.60	3	31.17	30.85	-2	13,651	-0.01%
2020/05/22	17	31.78	12	31.68	31.10	5	13,957	0.04%
2020/05/21	7	32.33	20	32.49	32.30	-13	13,961	-0.09%
2020/05/20	24	31.68	8	31.83	32.00	16	13,923	0.11%
2020/05/19	5	31.77	7	31.29	31.85	-2	13,972	-0.01%
2020/05/18	3	30.47	5	30.40	30.00	-2	13,885	-0.01%
2020/05/15	24	31.54	20	31.48	31.20	4	14,215	0.03%
2020/05/14	26	31.02	17	31.47	31.15	9	14,552	0.06%
2020/05/13	61	31.21	23	31.37	31.60	38	14,457	0.26%
2020/05/12	15	32.03	6	31.98	32.10	9	13,689	0.07%
2020/05/11	23	32.44	3	31.95	31.95	20	13,404	0.15%
2020/05/08	41	35.53	31	35.52	35.50	10	13,050	0.08%
2020/05/07	54.6	36.26	64	36.35	36.50	-9.4	12,651	-0.07%
2020/05/06	32	35.19	18	35.59	35.00	14	11,977	0.12%
2020/05/05	15	34.19	13	33.92	33.70	2	11,439	0.02%
2020/05/04	5	31.79	13	32.50	32.85	-8	11,179	-0.07%
2020/04/30	19	31.93	4	32.00	32.20	15	11,116	0.13%
2020/04/29	4	32.53	8	32.43	32.05	-4	11,001	-0.04%
2020/04/28	20	32.35	14	32.32	31.45	6	10,887	0.06%
2020/04/27	9	33.02	5	34.29	33.15	4	10,629	0.04%
2020/04/24	20	31.47	17	31.90	32.20	3	10,392	0.03%
2020/04/23	6	30.83	15	30.85	30.90	-9	10,362	-0.09%
2020/04/22	26	29.76	23	30.07	30.15	3	10,319	0.03%
2020/04/21	5	30.26	4	30.54	30.15	1	10,212	0.01%
2020/04/20	4	32.31	10	31.35	31.70	-6	10,104	-0.06%
2020/04/17	8	34.61	1	33.45	33.45	7	10,046	0.07%
2020/04/16	7	33.74	6	33.70	34.05	1	10,117	0.01%
2020/04/15	12	34.50	17	34.20	33.00	-5	10,158	-0.05%
2020/04/14	23	33.30	22	33.28	33.40	1	9,868	0.01%
2020/04/13	7	31.93	5	31.96	31.90	2	9,705	0.02%
2020/04/10	16	31.85	11	31.49	31.35	5	9,633	0.05%
2020/04/09	0	0.00	37	30.77	31.40	-37	9,501	-0.39%
2020/04/08	4	30.40	12	30.68	30.75	-8	9,417	-0.08%
2020/04/07	9	30.01	23	29.75	30.00	-14	9,309	-0.15%
2020/04/06	4	28.79	24	28.71	28.40	-20	9,176	-0.22%
2020/04/01	20	28.10	0	0.00	28.10	20	9,128	0.22%
2020/03/31	2	28.73	21	29.16	28.30	-19	9,101	-0.21%
2020/03/30	0	0.00	2	27.10	28.90	-2	9,008	-0.02%
2020/03/27	1	27.30	0	0.00	27.10	1	8,949	0.01%
2020/03/26	2	27.43	4	27.76	27.95	-2	8,942	-0.02%
2020/03/25	7	27.12	24	26.96	26.70	-17	8,942	-0.19%
2020/03/24	11	26.30	15	26.62	26.30	-4	8,869	-0.05%
2020/03/23	0	0.00	1	25.50	25.65	-1	8,837	-0.01%
2020/03/20	4	26.63	1	26.60	26.65	3	8,873	0.03%
2020/03/19	2	24.50	1	25.60	25.10	1	8,813	0.01%
2020/03/18	1	27.00	2	27.18	27.10	-1	8,750	-0.01%
2020/03/17	67	26.63	62	27.16	27.25	5	8,738	0.06%
2020/03/16	3	26.50	1	27.20	26.30	2	8,655	0.02%
2020/03/13	10	26.54	5	26.12	26.65	5	8,542	0.06%
2020/03/12	31	29.60	4	29.50	28.95	27	8,308	0.32%
2020/03/11	10	32.99	16	33.11	32.15	-6	8,032	-0.07%
2020/03/10	23	31.36	5	31.17	31.15	18	7,669	0.23%
2020/03/09	11	30.93	2.8	30.88	30.50	8.3	7,272	0.11%
2020/03/06	3	32.35	44	32.98	33.05	-41	7,047	-0.58%
2020/03/05	1	31.20	21	31.20	31.00	-20	6,669	-0.30%
2020/03/04	15	30.55	0	0.00	30.65	15	6,657	0.23%
2020/03/03	1	31.75	42	31.57	31.05	-41	6,666	-0.62%
2020/02/27	1	29.80	2	29.83	30.40	-1	6,519	-0.02%
2020/02/26	2	29.70	0	0.00	30.15	2	6,680	0.03%
2020/02/25	28	29.73	37	31.49	29.35	-9	6,769	-0.13%
2020/02/24	21	31.42	2	31.43	31.70	19	6,480	0.29%
2020/02/21	9	31.72	11	31.67	31.55	-2	6,512	-0.03%
2020/02/20	14	31.52	21	31.62	31.30	-7	6,546	-0.11%
2020/02/19	10	31.75	11	31.19	31.80	-1	6,446	-0.02%
2020/02/18	19	31.07	18	31.43	31.60	1	6,342	0.02%
2020/02/17	26	29.80	36	30.59	31.20	-10	6,005	-0.17%
2020/02/14	26	27.74	86	27.76	28.40	-60	5,467	-1.10%
2020/02/13	30	26.10	2	26.15	26.30	28	5,214	0.54%
2020/02/12	1	25.10	2	25.43	26.05	-1	5,171	-0.02%
2020/02/10	2	24.43	0	0.00	24.30	2	5,357	0.04%
2020/02/07	2	25.05	1	25.65	24.80	1	5,375	0.02%
2020/02/05	7	25.53	2	25.78	25.45	5	5,485	0.09%
2020/02/03	11	24.83	1	24.85	25.15	10	5,465	0.18%
2020/01/31	2	26.55	10	25.60	25.50	-8	5,467	-0.15%
2020/01/30	0	0.00	5	26.08	25.75	-5	5,524	-0.09%
2020/01/20	0	0.00	2	27.53	27.50	-2	5,616	-0.04%
2020/01/17	4	27.64	77	27.25	27.55	-73	5,571	-1.31%
2020/01/16	2	26.70	18	26.59	26.70	-16	5,429	-0.29%
2020/01/15	0	0.00	10	25.89	26.00	-10	5,297	-0.19%
2020/01/14	1	25.60	5	25.38	25.65	-4	5,214	-0.08%
2020/01/13	1	25.05	4	25.31	25.40	-3	5,169	-0.06%
2020/01/10	4	25.46	26	25.43	25.60	-22	5,054	-0.44%
2020/01/09	0	0.00	5	24.11	24.85	-5	4,879	-0.10%
2020/01/08	1	22.55	1	22.90	22.90	0	4,753	0.00%
2020/01/03	0	0.00	6	23.94	23.75	-6	4,703	-0.13%
2020/01/02	0	0.00	4	24.05	24.00	-4	4,685	-0.09%
2019/12/31	14	23.78	5	23.88	23.80	9	4,664	0.19%
2019/12/30	0	0.00	1	23.75	23.75	-1	4,636	-0.02%
2019/12/26	3	23.57	2	23.60	23.65	1	4,622	0.02%
2019/12/25	0	0.00	2	23.53	23.50	-2	4,604	-0.04%
2019/12/24	5	23.59	0	0.00	23.40	5	4,607	0.11%
2019/12/23	8	23.46	0	0.00	23.40	8	4,582	0.17%
2019/12/20	6	24.28	0	0.00	24.15	6	4,497	0.13%
2019/12/17	2	24.50	10	24.90	24.40	-8	4,394	-0.18%
2019/12/16	0	0.00	5	25.08	24.90	-5	4,326	-0.12%
2019/12/13	16.5	25.11	5	24.85	24.70	11.5	4,325	0.27%
2019/12/12	62	25.42	17	25.11	25.25	45	4,300	1.05%
2019/12/11	13.5	25.89	10	25.30	25.25	3.5	4,192	0.08%
2019/12/06	1	25.65	4	25.73	25.50	-3	4,059	-0.07%
2019/12/05	1	25.90	2	25.90	25.75	-1	4,015	-0.02%
2019/12/03	3	25.98	2	26.35	26.50	1	3,903	0.03%
2019/12/02	1	25.80	11	25.74	25.80	-10	3,803	-0.26%
2019/11/29	13	26.30	14	26.14	26.20	-1	3,779	-0.03%
2019/11/28	1	26.30	17	26.25	26.30	-16	3,710	-0.43%
2019/11/27	2	25.60	3	25.92	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	53	25.61	25.70	-53	3,573	-1.48%
2019/11/25	22	26.01	14	25.64	25.80	8	3,521	0.23%
2019/11/22	7	25.57	5	25.49	25.50	2	3,237	0.06%
2019/11/21	1	24.95	2	24.93	25.00	-1	3,016	-0.03%
2019/11/20	3	24.58	2	24.08	24.75	1	2,943	0.03%
2019/11/19	55	24.92	13	25.10	23.85	42	2,829	1.48%
2019/11/18	1	24.35	2	24.70	24.80	-1	2,650	-0.04%
2019/11/15	5	23.88	3	24.18	24.05	2	2,588	0.08%
2019/11/14	6	23.74	20	24.35	23.55	-14	2,534	-0.55%
2019/11/13	9	24.83	2.7	24.84	24.80	6.3	2,443	0.26%
2019/11/12	3	24.78	0	0.00	24.95	3	2,389	0.13%
2019/11/11	3	24.23	0.9	24.00	24.15	2.1	2,359	0.09%
2019/11/08	34	25.25	11	24.81	24.90	23	2,305	1.00%
2019/11/07	2	24.48	0	0.00	25.00	2	2,208	0.09%
2019/11/06	5	24.03	4	24.20	24.05	1	2,100	0.05%
2019/11/05	4	24.00	1	24.35	24.00	3	2,055	0.15%
2019/11/04	4	24.33	35	24.37	24.00	-31	2,008	-1.54%
2019/11/01	25	23.94	15	24.15	24.10	10	1,906	0.52%
2019/10/31	17	24.02	9	23.78	23.80	8	1,885	0.42%
2019/10/30	3	23.63	0	0.00	23.90	3	1,832	0.16%
2019/10/29	41	24.09	23	23.65	23.40	18	1,786	1.01%
2019/10/28	34	24.55	12	24.20	24.90	22	1,648	1.33%
2019/10/25	0	0.00	2	22.95	22.95	-2	1,460	-0.14%
2019/10/23	0	0.00	1	22.55	22.55	-1	1,503	-0.07%
2019/10/22	0	0.00	1	22.70	22.60	-1	1,511	-0.07%
2019/10/21	0	0.00	1	22.30	22.55	-1	1,505	-0.07%
2019/10/15	0	0.00	7	22.37	22.20	-7	1,518	-0.46%
2019/10/14	4	21.85	1	21.95	21.85	3	1,489	0.20%
2019/10/09	0	0.00	51	21.57	21.50	-51	1,494	-3.41%
2019/10/02	0	0.00	10	21.30	21.30	-10	1,561	-0.64%
2019/10/01	2	21.15	0	0.00	21.25	2	1,570	0.13%
2019/09/27	3	21.10	0	0.00	21.10	3	1,573	0.19%
2019/09/26	2	21.70	0	0.00	21.65	2	1,575	0.13%
2019/09/24	1	21.90	0	0.00	21.85	1	1,616	0.06%
2019/09/19	5	21.70	0	0.00	21.70	5	1,579	0.32%
2019/09/18	3	21.97	7	21.75	21.80	-4	1,571	-0.25%
2019/09/11	0	0.00	10	22.75	22.75	-10	1,599	-0.63%
2019/09/04	0	0.00	1	23.25	23.20	-1	1,652	-0.06%
2019/09/02	1	23.25	4	23.38	23.75	-3	1,629	-0.18%
2019/08/30	0	0.00	5	23.35	22.75	-5	1,586	-0.32%
2019/08/29	2	22.85	0	0.00	22.85	2	1,557	0.13%
2019/08/28	0	0.00	2	22.45	22.75	-2	1,547	-0.13%
2019/08/26	0	0.00	1	22.10	21.85	-1	1,580	-0.06%
2019/08/15	0	0.00	10	21.60	22.00	-10	1,731	-0.58%
2019/08/14	5	22.40	0	0.00	22.00	5	1,813	0.28%
2019/08/08	2	21.15	0	0.00	21.20	2	1,850	0.11%
2019/08/07	3	21.25	0	0.00	21.10	3	1,867	0.16%
2019/08/06	1	20.85	0	0.00	21.05	1	1,905	0.05%
2019/08/02	15	22.15	0	0.00	22.05	15	1,976	0.76%
2019/07/31	0	0.00	2	22.98	23.25	-2	2,054	-0.10%
2019/07/30	1	22.90	18	22.93	22.95	-17	2,082	-0.82%
2019/07/29	3	23.03	0	0.00	22.80	3	2,095	0.14%
2019/07/26	2	23.63	0	0.00	23.60	2	2,056	0.10%
2019/07/25	1	23.85	31	23.85	23.95	-30	2,047	-1.47%
2019/07/23	1	22.90	0	0.00	23.15	1	2,126	0.05%
2019/07/18	1	22.90	0	0.00	22.65	1	2,443	0.04%
2019/07/16	0	0.00	2	23.60	23.65	-2	2,784	-0.07%
2019/07/15	0	0.00	1	23.80	23.60	-1	2,821	-0.04%
2019/07/12	0	0.00	10	23.95	23.85	-10	2,868	-0.35%
2019/07/11	40	23.76	2	23.90	23.75	38	2,904	1.31%
2019/07/10	1	23.40	10	23.40	23.90	-9	2,978	-0.30%
2019/07/09	11	23.56	0	0.00	23.65	11	2,993	0.37%
2019/07/03	10	23.55	0	0.00	23.45	10	3,404	0.29%
2019/07/01	10	23.60	0	0.00	23.70	10	3,454	0.29%
2019/06/26	0	0.00	25	22.93	22.90	-25	3,543	-0.71%
2019/06/21	1	23.50	2	23.03	23.10	-1	3,737	-0.03%
2019/06/20	0	0.00	19	22.96	23.30	-19	3,805	-0.50%
2019/06/19	5	22.80	1	22.85	22.80	4	4,080	0.10%
2019/06/18	2	22.75	1	22.65	22.60	1	4,151	0.02%
2019/06/14	1	22.95	19	22.61	22.50	-18	4,553	-0.40%
2019/06/13	0	0.00	20	22.55	22.50	-20	4,880	-0.41%
2019/06/12	23	22.50	23	22.39	22.50	0	4,912	0.00%
2019/06/03	1	21.10	1	21.25	21.65	0	4,882	0.00%
2019/05/31	0	0.00	1	21.45	21.40	-1	4,881	-0.02%
2019/05/30	14	20.85	15	20.78	21.40	-1	4,900	-0.02%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/23	1	21.30	0	0.00	21.25	1	5,040	0.02%
2019/05/22	1	20.85	2	20.70	20.55	-1	4,973	-0.02%
2019/05/21	1	19.95	18	19.98	20.60	-17	4,972	-0.34%
2019/05/20	12	21.18	5	21.20	20.65	7	4,902	0.14%
2019/05/17	2	21.85	0	0.00	21.60	2	4,992	0.04%
2019/05/16	1	22.35	1	22.55	22.45	0	5,076	0.00%
2019/05/15	6	22.38	6	22.18	22.40	0	5,052	0.00%
2019/05/14	5	21.89	0	0.00	22.05	5	5,089	0.10%
2019/05/13	5	22.22	3	22.33	22.05	2	5,062	0.04%
2019/05/10	17	23.52	2	23.20	23.20	15	5,029	0.30%
2019/05/09	2	23.65	2	24.20	23.20	0	5,053	0.00%
2019/05/08	5	24.02	0	0.00	24.10	5	5,019	0.10%
2019/05/07	3	24.55	2	24.65	24.45	1	5,027	0.02%
2019/05/06	20	24.45	5	24.66	24.30	15	5,004	0.30%
2019/05/03	2	25.10	0	0.00	25.05	2	4,991	0.04%
2019/05/02	15	24.80	0	0.00	24.85	15	5,002	0.30%
2019/04/30	5	25.15	0	0.00	25.15	5	4,988	0.10%
2019/04/29	4	25.21	4	26.03	24.95	0	4,995	0.00%
2019/04/26	35	26.47	28	26.50	26.50	7	4,899	0.14%
2019/04/24	5	25.83	2	26.25	25.70	3	4,724	0.06%
2019/04/23	22	26.38	13	26.47	26.20	9	4,795	0.19%
2019/04/22	7	25.72	33	26.17	26.50	-26	4,687	-0.55%
2019/04/19	5	24.50	10	24.50	24.80	-5	4,529	-0.11%
2019/04/18	1	23.80	4	24.50	24.00	-3	4,587	-0.07%
2019/04/17	2	24.88	8	24.99	24.65	-6	4,558	-0.13%
2019/04/16	23	24.58	4	24.41	24.60	19	4,542	0.42%
2019/04/15	1	25.45	0	0.00	25.30	1	4,502	0.02%
2019/04/12	0	0.00	4	25.80	25.40	-4	4,497	-0.09%
2019/04/11	12	25.66	31	25.90	25.60	-19	4,521	-0.42%
2019/04/10	31	26.59	10	26.43	26.35	21	4,474	0.47%
2019/04/09	11	25.05	8	25.26	25.70	3	4,267	0.07%
2019/04/08	2	25.80	2	25.65	25.45	0	4,219	0.00%
2019/04/03	16	25.08	1	25.05	25.05	15	4,227	0.35%
2019/04/02	1	25.55	12	24.80	25.35	-11	4,248	-0.26%
2019/04/01	8	24.81	10	24.96	24.65	-2	4,283	-0.05%
2019/03/29	5	24.88	18	24.92	24.80	-13	4,284	-0.30%
2019/03/28	19	24.57	16	24.41	24.55	3	4,338	0.07%
2019/03/27	6	25.33	9	25.23	25.20	-3	4,472	-0.07%
2019/03/26	17	26.61	18	26.42	25.80	-1	4,726	-0.02%
2019/03/25	10	25.94	15	25.99	26.00	-5	4,815	-0.10%
2019/03/22	16	26.60	18	26.39	26.50	-2	4,912	-0.04%
2019/03/21	2	25.28	4	25.30	25.05	-2	4,949	-0.04%
2019/03/20	12	25.47	3	25.70	25.10	9	4,913	0.18%
2019/03/19	17	24.87	14	24.81	25.25	3	4,776	0.06%
2019/03/18	3	24.12	5	24.01	24.60	-2	4,557	-0.04%
2019/03/15	0	0.00	4	22.35	22.40	-4	4,322	-0.09%
2019/03/13	1	21.75	2	21.85	21.75	-1	4,418	-0.02%
2019/03/11	1	22.00	0	0.00	22.10	1	4,487	0.02%
2019/03/08	1	21.55	0	0.00	21.65	1	4,549	0.02%
2019/03/07	1	22.05	0	0.00	21.80	1	4,614	0.02%
2019/03/06	2	22.33	0	0.00	22.30	2	4,631	0.04%
2019/03/05	1	22.45	12	22.48	22.35	-11	4,644	-0.24%
2019/03/04	2	22.03	1	22.15	22.10	1	4,609	0.02%
2019/02/26	4	22.30	3	22.57	22.60	1	4,487	0.02%
2019/02/25	2	22.35	2	22.23	21.85	0	4,419	0.00%
2019/02/22	0	0.00	2	21.58	21.55	-2	4,356	-0.05%
2019/02/21	0	0.00	9	21.45	21.65	-9	4,364	-0.21%
2019/02/20	9	21.55	9	21.35	21.50	0	4,351	0.00%
2019/02/19	10	21.60	1	21.55	21.50	9	4,357	0.21%
2019/02/18	10	21.30	20	21.41	21.65	-10	4,349	-0.23%
2019/02/15	63	21.63	72	21.55	21.25	-9	4,246	-0.21%
2019/02/14	2	23.40	1	23.45	23.60	1	4,145	0.02%
2019/02/13	1	23.90	3	23.75	23.60	-2	4,144	-0.05%
2019/02/12	11	23.24	1	23.25	23.20	10	4,088	0.24%
2019/01/29	1	22.65	0	0.00	22.90	1	4,035	0.02%
2019/01/28	0	0.00	1	22.85	22.90	-1	4,025	-0.02%
2019/01/25	2	22.20	3	22.25	22.25	-1	3,993	-0.03%
2019/01/23	2	21.75	0	0.00	22.30	2	4,006	0.05%
2019/01/18	0	0.00	5	21.85	22.05	-5	3,976	-0.13%
2019/01/17	2	22.00	0	0.00	21.85	2	3,997	0.05%
2019/01/16	16	21.77	20	21.88	21.70	-4	4,009	-0.10%
2019/01/15	11	21.87	25	22.10	21.70	-14	3,967	-0.35%
2019/01/14	1	23.05	2	22.40	22.30	-1	3,834	-0.03%
2019/01/11	11	22.84	4	22.76	22.70	7	3,793	0.18%
2019/01/10	24	22.79	8	22.75	22.90	16	3,735	0.43%
2019/01/09	14	24.40	10	24.39	24.30	4	3,626	0.11%
2019/01/08	8	24.00	8	23.95	24.10	0	3,594	0.00%
2019/01/07	10	24.06	0	0.00	24.10	10	3,565	0.28%
2019/01/04	2	24.20	6	24.20	24.05	-4	3,541	-0.11%
2019/01/03	5	25.12	0	0.00	24.80	5	3,535	0.14%
2018/12/28	3	26.45	0	0.00	26.75	3	3,437	0.09%
2018/12/26	2	26.20	0	0.00	26.00	2	3,398	0.06%
2018/12/25	1	27.50	0	0.00	27.35	1	3,315	0.03%
2018/12/24	3	28.93	10	28.77	28.45	-7	3,268	-0.21%
2018/12/22	5	28.05	0	0.00	28.25	5	3,174	0.16%
2018/12/20	16	29.17	5	29.18	27.85	11	3,073	0.36%
2018/12/19	8	29.47	17	29.22	29.30	-9	2,877	-0.31%
2018/12/18	1	28.85	1	29.10	28.25	0	2,555	0.00%
2018/12/17	17	29.02	18	28.98	28.10	-1	2,408	-0.04%
2018/12/14	19	27.37	27	28.35	29.00	-8	2,227	-0.36%
2018/12/13	1	26.60	1	26.60	26.60	0	1,878	0.00%
2018/12/12	0	0.00	2	26.25	26.00	-2	1,835	-0.11%
2018/12/10	5	25.32	0	0.00	24.85	5	1,772	0.28%
2018/12/07	1	27.60	2	26.73	27.45	-1	1,673	-0.06%
2018/12/06	1	26.15	1	25.50	25.55	0	1,568	0.00%
2018/12/04	5	27.35	27	26.87	26.85	-22	1,524	-1.44%
2018/11/30	25	25.38	3	25.25	25.65	22	1,510	1.46%
2018/11/21	0	0.00	38	24.20	24.10	-38	1,510	-2.52%
2018/11/20	0	0.00	86	24.82	24.50	-86	1,562	-5.50%
2018/11/12	0	0.00	2	24.45	24.55	-2	1,600	-0.12%
2018/11/06	4	23.30	0	0.00	23.30	4	1,674	0.24%
2018/11/02	1	23.90	6	23.49	23.60	-5	1,674	-0.30%
2018/11/01	20	23.80	20	23.45	23.30	0	1,669	0.00%
2018/10/31	2	22.95	2	22.75	22.60	0	1,644	0.00%
2018/10/29	1	22.50	0	0.00	22.40	1	1,639	0.06%
2018/10/26	1	23.40	0	0.00	22.70	1	1,640	0.06%
2018/10/24	0	0.00	6	22.15	23.35	-6	1,583	-0.38%
2018/10/23	2	22.45	2	23.20	22.45	0	1,559	0.00%
2018/10/18	0	0.00	1	21.05	21.25	-1	1,550	-0.06%
2018/10/16	0	0.00	2	21.15	21.05	-2	1,553	-0.13%
2018/10/12	2	20.55	0	0.00	20.40	2	1,569	0.13%
2018/10/05	0	0.00	16	24.14	24.15	-16	1,529	-1.05%
2018/10/03	1	25.30	2	25.10	24.95	-1	1,600	-0.06%
2018/09/27	0	0.00	0.5	24.90	24.95	-0.5	1,622	-0.03%
2018/09/26	1	24.50	0	0.00	24.40	1	1,623	0.06%
2018/09/18	1	25.00	0	0.00	25.00	1	1,682	0.06%
2018/09/17	6	25.30	0	0.00	25.00	6	1,691	0.35%
2018/09/11	0	0.00	1	24.60	25.25	-1	1,734	-0.06%
2018/09/10	1	24.95	0	0.00	24.85	1	1,741	0.06%
2018/09/06	0	0.00	2	26.25	26.25	-2	1,668	-0.12%
2018/09/04	0	0.00	1	26.60	26.40	-1	1,684	-0.06%
2018/09/03	0	0.00	1	26.55	26.55	-1	1,716	-0.06%
2018/08/28	0	0.00	1	25.95	25.95	-1	1,816	-0.06%
2018/08/27	0	0.00	2	25.90	26.10	-2	1,825	-0.11%
2018/08/24	6	25.53	6	25.62	25.30	0	1,805	0.00%
2018/08/20	0	0.00	1	24.30	24.95	-1	1,797	-0.06%
2018/08/16	0	0.00	1	23.50	23.45	-1	1,728	-0.06%
2018/08/15	1	23.05	11	23.03	23.20	-10	1,713	-0.58%
2018/08/13	3	23.27	0	0.00	23.35	3	1,692	0.18%
2018/08/10	0	0.00	10	24.65	24.60	-10	1,641	-0.61%
2018/08/08	0	0.00	1	25.20	25.30	-1	1,654	-0.06%
2018/07/30	1	25.50	0	0.00	25.25	1	1,695	0.06%
2018/07/24	0	0.00	2	25.00	25.30	-2	1,793	-0.11%
2018/07/18	1	25.35	0	0.00	25.40	1	1,915	0.05%
2018/07/17	11	25.30	0	0.00	25.40	11	1,935	0.57%
2018/07/12	1	24.80	0	0.00	25.05	1	2,129	0.05%
2018/07/11	1	25.50	0	0.00	25.00	1	2,201	0.05%
2018/07/10	0	0.00	6	26.20	26.20	-6	2,179	-0.28%
2018/07/09	2	26.55	1	26.50	26.40	1	2,233	0.04%
2018/07/05	1	26.90	1	27.30	26.70	0	2,375	0.00%
2018/07/04	0	0.00	5	27.25	26.90	-5	2,598	-0.19%
2018/07/03	9	27.67	0	0.00	27.35	9	2,807	0.32%
2018/07/02	2	27.25	2	27.15	27.15	0	2,785	0.00%
2018/06/28	1	26.05	0	0.00	26.15	1	3,001	0.03%
2018/06/27	1	26.25	3	26.25	26.20	-2	3,190	-0.06%
2018/06/21	1	27.60	0	0.00	28.25	1	3,241	0.03%
2018/06/20	1	27.90	0	0.00	27.50	1	3,260	0.03%
2018/06/15	0	0.00	6	28.84	28.30	-6	3,389	-0.18%
2018/06/14	0	0.00	2	28.30	28.50	-2	3,359	-0.06%
2018/06/13	1	28.45	1	28.50	28.25	0	3,333	0.00%
2018/06/12	2	28.85	10	28.88	28.80	-8	3,308	-0.24%
2018/06/11	0	0.00	12	29.28	29.00	-12	3,312	-0.36%
2018/06/07	15	28.60	3	29.03	28.70	12	3,375	0.36%
2018/06/06	16	27.81	18.2	28.42	28.55	-2.2	3,365	-0.06%
2018/06/05	0	0.00	1	27.40	27.05	-1	3,392	-0.03%
2018/06/04	1	27.50	7	27.20	27.25	-6	3,463	-0.17%
2018/06/01	4.2	27.50	21	27.30	27.50	-16.8	3,592	-0.47%
2018/05/31	0	0.00	1	26.35	26.30	-1	3,556	-0.03%
2018/05/29	1	26.80	4	26.79	26.65	-3	3,559	-0.08%
2018/05/28	2	26.93	7	27.03	26.80	-5	3,554	-0.14%
2018/05/23	1	27.10	0	0.00	26.70	1	3,569	0.03%
2018/05/22	0	0.00	1	26.75	27.15	-1	3,583	-0.03%
2018/05/21	5	26.60	0	0.00	26.70	5	3,584	0.14%
2018/05/18	0	0.00	2	26.80	26.65	-2	3,667	-0.05%
2018/05/17	0	0.00	2	26.65	26.75	-2	3,698	-0.05%
2018/05/15	1	26.10	0	0.00	26.05	1	3,716	0.03%
2018/05/14	2	26.00	0	0.00	25.90	2	3,817	0.05%
2018/05/11	0	0.00	2	26.00	26.00	-2	3,829	-0.05%
2018/05/10	1	26.00	0	0.00	26.30	1	3,829	0.03%
2018/05/09	2	26.05	0	0.00	25.85	2	3,823	0.05%
2018/05/08	1	25.90	0	0.00	26.25	1	3,827	0.03%
2018/05/07	2	26.00	0	0.00	25.75	2	3,827	0.05%
2018/05/04	4	25.60	4	25.76	25.80	0	3,838	0.00%
2018/05/03	3	25.97	3	26.17	25.80	0	3,831	0.00%
2018/04/30	11	25.93	3	25.83	25.95	8	3,820	0.21%
2018/04/27	3	27.55	1	27.55	27.00	2	3,783	0.05%
2018/04/26	1	27.95	1	28.05	27.40	0	3,796	0.00%
2018/04/25	1	27.15	1	27.60	28.05	0	3,770	0.00%
2018/04/24	2	27.55	1	27.55	27.55	1	3,774	0.03%
2018/04/23	6	28.49	5	28.53	28.65	1	3,766	0.03%
2018/04/20	9	28.72	7	29.01	28.55	2	3,777	0.05%
2018/04/19	15	27.88	1	27.95	28.05	14	3,734	0.37%
2018/04/18	4	28.04	6.4	27.91	27.75	-2.4	3,706	-0.06%
2018/04/17	4	29.94	4	29.64	28.15	0	3,643	0.00%
2018/04/16	1	30.65	2	30.70	30.35	-1	3,572	-0.03%
2018/04/13	4	30.70	4	30.70	30.80	0	3,613	0.00%
2018/04/12	7	30.97	6	30.79	30.90	1	3,645	0.03%
2018/04/11	5	30.60	5	30.49	30.40	0	3,870	0.00%
2018/04/10	3	33.05	0	0.00	30.90	3	3,913	0.08%
2018/04/09	2	32.45	13	32.87	32.80	-11	3,788	-0.29%
2018/04/03	0	0.00	2	31.80	31.95	-2	3,589	-0.06%
2018/04/02	5	32.25	0	0.00	32.15	5	3,569	0.14%
2018/03/31	2	32.00	1	31.95	31.95	1	3,438	0.03%
2018/03/30	5	31.95	9	32.37	31.85	-4	3,369	-0.12%
2018/03/29	1	30.75	1	31.30	30.55	0	3,230	0.00%
2018/03/27	4	31.89	2	31.73	31.55	2	3,359	0.06%
2018/03/23	1	30.85	0	0.00	31.20	1	3,681	0.03%
2018/03/22	0	0.00	3	32.03	31.60	-3	3,690	-0.08%
2018/03/21	1	31.30	4	31.29	31.30	-3	3,614	-0.08%
2018/03/15	1	30.75	0	0.00	31.00	1	3,752	0.03%
2018/03/14	1	31.00	0	0.00	30.80	1	3,789	0.03%
2018/03/13	11	30.94	2	31.20	31.30	9	3,722	0.24%
2018/03/12	1	31.00	1	30.80	30.65	0	3,695	0.00%
2018/03/09	4	30.88	35	31.44	31.00	-31	3,693	-0.84%
2018/03/08	0	0.00	3	30.17	30.35	-3	3,609	-0.08%
2018/03/07	2	29.23	2	29.08	30.10	0	3,560	0.00%
2018/03/05	1	28.45	0	0.00	27.60	1	3,584	0.03%
2018/02/26	2	28.30	0	0.00	28.15	2	3,745	0.05%
2018/02/21	1	26.30	1	26.35	26.90	0	3,983	0.00%
2018/02/12	4	25.66	155	25.94	25.50	-151	3,980	-3.79%	大賣/鉅額交易
2018/02/06	15	27.48	2	27.60	27.40	13	4,080	0.32%
2018/01/30	0	0.00	5	31.00	30.70	-5	4,441	-0.11%
2018/01/29	2	31.20	2	30.90	30.80	0	4,457	0.00%
2018/01/25	0	0.00	4	31.19	30.75	-4	4,571	-0.09%
2018/01/22	2	31.50	2	31.63	31.20	0	4,778	0.00%
2018/01/18	3	31.15	0	0.00	31.00	3	4,819	0.06%
2018/01/16	4	31.28	100	31.29	31.10	-96	4,842	-1.98%
2018/01/12	7	30.49	1	30.45	30.35	6	4,873	0.12%
2018/01/11	1	30.15	33	30.47	30.00	-32	4,895	-0.65%
2018/01/10	5	30.86	3	30.85	30.75	2	4,931	0.04%
2018/01/09	15	30.93	9	31.01	30.90	6	4,960	0.12%
2018/01/08	29	32.11	2	31.83	31.60	27	4,948	0.55%
2018/01/05	28	33.90	44	33.56	33.20	-16	4,898	-0.33%
2018/01/04	22	32.24	0	0.00	32.70	22	4,675	0.47%
2018/01/03	10	31.67	2	31.90	31.70	8	4,688	0.17%
2018/01/02	0	0.00	1	31.20	31.25	-1	4,624	-0.02%