奇鋐 (3017)-元大-東泰券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	655.00	3	656.00	652.00	-1	8,787	-0.01%
2024/11/21	8.1	655.73	4	657.24	650.00	4.1	8,794	0.05%
2024/11/20	12	667.16	17.1	666.37	666.00	-5	8,739	-0.06%
2024/11/19	8	646.63	8.2	650.61	648.00	-0.2	8,678	0.00%
2024/11/18	6.3	646.58	7.1	646.67	638.00	-0.7	8,666	-0.01%
2024/11/15	20.3	679.14	13.2	649.19	648.00	7.1	8,686	0.08%
2024/11/14	9.1	677.68	11	682.55	685.00	-1.9	8,603	-0.02%
2024/11/13	4.1	665.03	4.2	666.29	661.00	-0.1	8,548	0.00%
2024/11/12	6.1	671.64	4	665.53	661.00	2.1	8,600	0.02%
2024/11/11	2	682.00	2.1	684.37	687.00	-0.1	8,679	0.00%
2024/11/08	1.1	685.11	5.2	687.01	687.00	-4.1	8,908	-0.05%
2024/11/07	6	677.48	5	675.60	675.00	1	8,928	0.01%
2024/11/06	5	666.40	6.1	673.33	674.00	-1.1	9,048	-0.01%
2024/11/05	12.2	651.56	10	654.80	656.00	2.2	9,102	0.02%
2024/11/04	6	636.83	5	644.40	654.00	1	9,288	0.01%
2024/11/01	7.1	627.19	8	631.75	637.00	-0.9	9,354	-0.01%
2024/10/30	3.2	639.28	4	641.75	638.00	-0.8	9,452	-0.01%
2024/10/29	9.2	629.66	6	629.50	626.00	3.2	9,442	0.03%
2024/10/28	4.3	650.88	4	648.25	648.00	0.3	9,479	0.00%
2024/10/25	3	656.67	4	660.50	664.00	-1	9,594	-0.01%
2024/10/24	14.2	668.35	9.6	659.30	656.00	4.7	9,717	0.05%
2024/10/23	7	680.99	3.3	686.82	686.00	3.7	9,716	0.04%
2024/10/22	2	678.95	3.1	680.95	683.00	-1	9,770	-0.01%
2024/10/21	9.1	688.07	9	681.56	677.00	0.1	9,929	0.00%
2024/10/18	10.3	684.05	9.7	688.55	681.00	0.6	9,928	0.01%
2024/10/17	9.4	676.45	10.1	677.92	679.00	-0.7	9,875	-0.01%
2024/10/16	6.5	668.54	7.8	672.60	676.00	-1.4	9,839	-0.01%
2024/10/15	4.1	661.44	11	667.28	679.00	-6.9	9,765	-0.07%
2024/10/14	5.1	644.38	11.4	647.05	647.00	-6.4	9,618	-0.07%
2024/10/11	22.1	629.50	27	629.11	629.00	-4.9	9,518	-0.05%
2024/10/09	8.2	613.18	11.2	613.02	605.00	-3	9,430	-0.03%
2024/10/08	9	612.89	7	614.86	611.00	2	9,436	0.02%
2024/10/07	10	612.60	6	611.83	611.00	4	9,508	0.04%
2024/10/04	15	603.87	21	604.43	604.00	-6	9,569	-0.06%
2024/10/01	19.2	593.04	16	591.75	585.00	3.2	9,538	0.03%
2024/09/30	19.4	606.55	8.3	597.60	590.00	11	9,546	0.12%
2024/09/27	29	619.86	30.8	618.86	624.00	-1.8	9,580	-0.02%
2024/09/26	7.1	607.45	12.7	610.35	617.00	-5.6	9,521	-0.06%
2024/09/25	7	577.57	4.1	581.69	581.00	2.9	9,391	0.03%
2024/09/24	4.1	564.22	3.1	566.88	571.00	0.9	9,505	0.01%
2024/09/23	6.1	570.30	7.2	571.86	569.00	-1.1	9,638	-0.01%
2024/09/20	9.2	564.57	7	562.14	558.00	2.2	9,714	0.02%
2024/09/19	2	547.00	7.2	554.17	561.00	-5.2	9,725	-0.05%
2024/09/18	7.2	545.32	4	541.51	537.00	3.2	9,727	0.03%
2024/09/16	4.1	548.97	4	543.50	544.00	0.1	9,880	0.00%
2024/09/13	15.1	551.41	13	552.15	554.00	2.1	10,038	0.02%
2024/09/12	7	551.71	12.1	554.09	555.00	-5.1	10,162	-0.05%
2024/09/11	4	519.50	4.1	522.42	521.00	-0.1	10,131	0.00%
2024/09/10	29.5	533.29	32.1	513.75	512.00	-2.6	10,223	-0.03%
2024/09/09	17	516.24	14	525.29	545.00	3	10,223	0.03%
2024/09/06	18	522.11	15	512.07	511.00	3	10,293	0.03%
2024/09/05	13.3	516.80	13	521.46	525.00	0.3	10,445	0.00%
2024/09/04	8.8	526.57	7	518.86	515.00	1.8	10,535	0.02%
2024/09/03	8.6	577.90	6	580.17	570.00	2.6	10,746	0.02%
2024/09/02	5.2	589.63	4.5	576.13	574.00	0.7	11,001	0.01%
2024/08/30	2.2	601.37	6	601.33	606.00	-3.8	11,077	-0.03%
2024/08/29	6.3	595.89	6.1	600.01	598.00	0.3	11,180	0.00%
2024/08/28	8	612.88	5	615.60	613.00	3	11,380	0.03%
2024/08/27	12.1	605.06	11	606.54	613.00	1.1	11,970	0.01%
2024/08/26	8	622.13	10	620.49	610.00	-2	12,087	-0.02%
2024/08/23	9.1	600.78	7.3	603.28	612.00	1.9	12,207	0.02%
2024/08/22	6.1	608.87	6	604.33	606.00	0.1	12,376	0.00%
2024/08/21	3.1	609.41	1	611.00	606.00	2.1	12,550	0.02%
2024/08/20	11	621.18	7.1	620.03	616.00	3.9	12,677	0.03%
2024/08/19	5	619.00	4	618.25	617.00	1	13,002	0.01%
2024/08/16	6	618.33	8.2	623.81	626.00	-2.2	13,020	-0.02%
2024/08/15	6.2	604.26	6	604.99	594.00	0.2	12,981	0.00%
2024/08/14	6.1	602.44	4.1	607.92	597.00	2	13,050	0.02%
2024/08/13	8.2	591.03	9.1	589.56	587.00	-0.9	13,090	-0.01%
2024/08/12	7	585.93	12.2	583.09	585.00	-5.1	13,261	-0.04%
2024/08/09	9.1	568.66	12.2	573.56	568.00	-3.1	13,265	-0.02%
2024/08/08	9.9	531.40	10	532.00	530.00	-0.1	13,279	0.00%
2024/08/07	6.6	542.43	7.2	560.28	559.00	-0.6	13,372	0.00%
2024/08/06	7.1	530.31	5.2	525.73	526.00	1.9	13,320	0.01%
2024/08/05	7.3	536.44	1.3	541.38	535.00	6	13,321	0.05%
2024/08/02	22	612.66	19	602.63	594.00	3	13,328	0.02%
2024/08/01	5	661.00	2	659.00	655.00	3	13,334	0.02%
2024/07/31	2.1	648.93	5	642.40	636.00	-2.9	13,522	-0.02%
2024/07/30	11	617.09	13.1	622.89	639.00	-2.1	13,649	-0.02%
2024/07/29	9.4	616.52	6.2	598.06	590.00	3.2	13,671	0.02%
2024/07/26	11.9	620.91	9	622.12	613.00	2.9	13,774	0.02%
2024/07/23	13	654.69	12.1	663.41	669.00	0.9	13,851	0.01%
2024/07/22	10.3	673.66	7	642.86	634.00	3.3	14,176	0.02%
2024/07/19	8.2	680.95	8.1	685.76	687.00	0.1	14,317	0.00%
2024/07/18	3.2	662.85	4.2	665.55	675.00	-1	14,376	-0.01%
2024/07/17	9.3	692.26	6	700.67	690.00	3.3	14,464	0.02%
2024/07/16	3.3	697.17	3	695.00	691.00	0.3	14,676	0.00%
2024/07/15	5.1	705.50	4	699.00	702.00	1.1	15,026	0.01%
2024/07/12	3.1	708.11	3	714.33	709.00	0.1	15,342	0.00%
2024/07/11	7.5	720.04	9	710.00	714.00	-1.6	15,505	-0.01%
2024/07/10	4	728.75	4	729.01	726.00	0	15,586	0.00%
2024/07/09	4.2	740.65	3	724.33	727.00	1.2	15,715	0.01%
2024/07/08	11.2	755.38	8	753.09	745.00	3.2	15,867	0.02%
2024/07/05	9.1	758.30	11	759.09	764.00	-1.9	15,903	-0.01%
2024/07/04	5.1	753.18	9.1	755.84	752.00	-4	15,925	-0.03%
2024/07/03	13.2	756.24	8	757.49	745.00	5.2	16,012	0.03%
2024/07/02	12	740.59	11.3	746.79	752.00	0.7	16,092	0.00%
2024/07/01	13.2	769.72	8.1	767.60	743.00	5.1	16,180	0.03%
2024/06/28	14.2	758.77	14	761.36	765.00	0.2	16,184	0.00%
2024/06/27	8.1	739.41	10.4	744.56	736.00	-2.2	16,099	-0.01%
2024/06/26	10	736.50	11	736.27	740.00	-1	16,067	-0.01%
2024/06/25	8.3	703.82	8.2	697.36	701.00	0.1	16,091	0.00%
2024/06/24	10.7	721.23	8	723.63	714.00	2.7	16,098	0.02%
2024/06/21	11.3	725.49	15.1	730.21	731.00	-3.8	16,231	-0.02%
2024/06/20	11	726.09	13.2	731.82	740.00	-2.2	16,114	-0.01%
2024/06/19	10.3	714.05	11	709.73	704.00	-0.7	16,068	0.00%
2024/06/18	13	718.45	10.2	714.90	713.00	2.8	16,064	0.02%
2024/06/17	12.1	737.82	5.1	722.06	723.00	7	16,231	0.04%
2024/06/14	10.2	718.54	14.3	725.84	739.00	-4.1	16,351	-0.03%
2024/06/13	13.1	708.44	14.1	711.10	712.00	-1	16,374	-0.01%
2024/06/12	18	656.35	20.1	662.80	688.00	-2	16,554	-0.01%
2024/06/11	23.2	662.99	23	661.35	665.00	0.2	16,612	0.00%
2024/06/07	25.4	643.11	21.1	632.04	620.00	4.3	16,898	0.03%
2024/06/06	9.3	672.04	11.3	665.68	660.00	-2	16,971	-0.01%
2024/06/05	15.8	703.85	5	693.80	685.00	10.8	16,966	0.06%
2024/06/04	13	726.14	16	721.45	721.00	-3	17,070	-0.02%
2024/06/03	14.2	765.97	5	760.60	736.00	9.2	17,277	0.05%
2024/05/31	14.1	770.21	13	770.31	769.00	1.1	17,343	0.01%
2024/05/30	9	797.23	13	788.85	781.00	-4	16,912	-0.02%
2024/05/29	8.1	801.86	12.2	806.87	811.00	-4.1	16,902	-0.02%
2024/05/28	11.1	761.11	11.2	772.86	783.00	-0.1	16,938	0.00%
2024/05/27	6.1	732.52	11.1	737.89	738.00	-5	16,984	-0.03%
2024/05/24	10	698.90	9.1	704.14	706.00	0.9	16,980	0.01%
2024/05/23	5.2	678.69	18.1	691.44	708.00	-12.8	16,910	-0.08%
2024/05/22	7.1	653.18	8.1	655.64	660.00	-1	16,711	-0.01%
2024/05/21	6.1	641.91	6	648.50	650.00	0.1	16,800	0.00%
2024/05/20	13.1	654.16	9	639.12	638.00	4.1	16,830	0.02%
2024/05/17	4	657.50	5	658.40	660.00	-1	16,839	-0.01%
2024/05/16	11	663.46	9	661.68	651.00	2	16,884	0.01%
2024/05/15	8	657.02	10	655.40	644.00	-2	16,784	-0.01%
2024/05/14	5	627.40	7	637.14	645.00	-2	16,719	-0.01%
2024/05/13	13	643.76	12	644.00	626.00	1	16,823	0.01%
2024/05/10	11.1	648.28	7	642.29	638.00	4.1	16,855	0.02%
2024/05/09	15	657.80	15	658.93	654.00	0	17,255	0.00%
2024/05/08	14.1	669.41	8	670.13	663.00	6.1	17,262	0.04%
2024/05/07	7	669.86	4.1	667.22	674.00	3	17,568	0.02%
2024/05/06	14.1	675.95	8	680.13	662.00	6.1	17,471	0.03%
2024/05/03	13	659.69	15.1	663.13	662.00	-2.1	17,273	-0.01%
2024/05/02	7	643.44	8.2	637.04	656.00	-1.2	17,248	-0.01%
2024/04/30	15	650.80	19	653.00	654.00	-4	17,183	-0.02%
2024/04/29	15.1	641.72	10	628.30	626.00	5.1	17,187	0.03%
2024/04/26	23.1	649.61	22	650.69	642.00	1.1	17,374	0.01%
2024/04/25	20	637.55	13	626.82	620.00	7	17,079	0.04%
2024/04/24	4	618.25	9.1	628.44	634.00	-5.1	16,953	-0.03%
2024/04/23	10	580.30	14	584.63	577.00	-4	17,056	-0.02%
2024/04/22	14.2	583.39	10	573.45	567.00	4.2	16,992	0.02%
2024/04/19	14	647.71	6.1	645.08	630.00	7.9	16,950	0.05%
2024/04/18	6.1	669.96	12.2	671.20	680.00	-6.1	16,936	-0.04%
2024/04/17	6	625.05	7.2	634.83	638.00	-1.2	16,835	-0.01%
2024/04/16	4	596.75	4.3	599.69	606.00	-0.3	16,828	0.00%
2024/04/15	5	626.40	4.5	621.78	616.00	0.5	16,832	0.00%
2024/04/12	3.1	612.77	13.8	616.13	628.00	-10.7	16,897	-0.06%
2024/04/11	4	564.00	10	583.90	584.00	-6	16,653	-0.04%
2024/04/10	10.3	576.42	5	568.60	555.00	5.3	16,608	0.03%
2024/04/09	10.1	575.09	8	581.00	577.00	2.1	16,586	0.01%
2024/04/08	12	569.09	11.2	577.30	570.00	0.9	16,528	0.01%
2024/04/03	14	547.36	19.2	551.43	546.00	-5.2	16,589	-0.03%
2024/04/02	7	543.85	2.1	540.67	533.00	4.9	16,497	0.03%
2024/04/01	7	560.57	7.1	564.72	554.00	-0.1	16,476	0.00%
2024/03/29	9	550.56	12.2	546.15	546.00	-3.2	16,382	-0.02%
2024/03/28	8.4	531.46	7	534.86	542.00	1.4	16,272	0.01%
2024/03/27	5.2	541.45	7	539.42	534.00	-1.8	16,176	-0.01%
2024/03/26	16.3	557.99	8	548.27	541.00	8.3	16,093	0.05%
2024/03/25	7	587.43	8	587.76	583.00	-1	15,929	-0.01%
2024/03/22	11.1	588.71	15.6	588.50	589.00	-4.5	15,868	-0.03%
2024/03/21	13	584.54	14.3	585.02	585.00	-1.3	15,767	-0.01%
2024/03/20	16.5	572.90	15.3	574.20	567.00	1.1	15,677	0.01%
2024/03/19	19.1	600.84	11	593.33	569.00	8.1	15,465	0.05%
2024/03/18	15.1	617.71	14.2	617.97	623.00	0.8	15,226	0.01%
2024/03/15	22.1	579.78	25.2	589.04	599.00	-3	15,013	-0.02%
2024/03/14	29.4	565.48	22	562.18	556.00	7.4	14,674	0.05%
2024/03/13	17	647.74	13	648.67	617.00	4	14,414	0.03%
2024/03/12	15	623.47	20.1	626.22	643.00	-5	13,964	-0.04%
2024/03/11	10.2	606.70	8.1	600.63	585.00	2.1	13,651	0.02%
2024/03/08	11.2	586.66	14	592.44	574.00	-2.8	13,426	-0.02%
2024/03/07	19.1	633.40	14	604.57	599.00	5.1	13,269	0.04%
2024/03/06	14.2	621.15	16	625.81	630.00	-1.8	12,946	-0.01%
2024/03/05	13	565.72	11.1	571.89	585.00	1.9	12,713	0.02%
2024/03/04	5	555.22	9.1	558.90	554.00	-4.1	12,560	-0.03%
2024/03/01	12	535.83	8.2	535.68	539.00	3.8	12,472	0.03%
2024/02/29	5.1	517.18	7	523.59	532.00	-1.9	12,399	-0.02%
2024/02/27	8.2	501.90	12	506.04	508.00	-3.8	12,167	-0.03%
2024/02/26	12	496.33	12	494.25	500.00	0	12,143	0.00%
2024/02/23	14.1	505.07	11	504.64	498.50	3.1	12,107	0.03%
2024/02/22	8	515.88	10	522.20	520.00	-2	12,045	-0.02%
2024/02/21	2	485.96	3	487.51	495.00	-1	12,019	-0.01%
2024/02/20	3	478.64	2	482.00	483.00	1	11,975	0.01%
2024/02/19	5.2	502.99	4	502.63	486.00	1.2	11,954	0.01%
2024/02/16	11	523.62	7.1	519.70	510.00	4	12,023	0.03%
2024/02/15	0	0.00	2	530.50	534.00	-2	12,017	-0.02%
2024/02/05	16	485.69	17	487.41	485.50	-1	11,947	-0.01%
2024/02/02	7.1	476.36	5	478.70	478.00	2	11,799	0.02%
2024/02/01	40	441.61	43	450.40	457.50	-3	11,601	-0.03%
2024/01/31	7	421.00	11	420.05	425.50	-4	11,272	-0.04%
2024/01/30	9	412.56	15	420.70	429.50	-6	11,110	-0.05%
2024/01/29	4.1	386.52	9	386.84	390.50	-5	10,854	-0.05%
2024/01/26	12	385.25	10	384.30	386.00	2	10,868	0.02%
2024/01/25	10	390.70	6.1	390.63	389.50	3.9	10,898	0.04%
2024/01/24	11	387.18	14.1	385.75	387.50	-3.1	10,774	-0.03%
2024/01/23	7	385.64	2.2	381.19	386.50	4.8	10,805	0.04%
2024/01/22	13	368.88	23.1	371.81	380.50	-10.1	10,603	-0.10%
2024/01/19	5	342.10	14	344.46	346.00	-9	10,366	-0.09%
2024/01/18	16	339.44	12	343.54	334.50	4	10,347	0.04%
2024/01/17	18.1	347.30	16	345.72	343.50	2.1	10,285	0.02%
2024/01/16	3.1	335.43	7	338.58	343.00	-4	10,244	-0.04%
2024/01/15	19	342.83	8	336.13	334.00	11	10,224	0.11%
2024/01/12	11.1	350.71	23.6	349.34	350.00	-12.6	10,164	-0.12%
2024/01/11	13.1	332.40	23.4	336.31	346.50	-10.3	9,909	-0.10%
2024/01/10	6	317.42	15	326.73	329.00	-9	9,844	-0.09%
2024/01/09	13.1	312.85	25.1	313.37	315.00	-12	9,708	-0.12%
2024/01/08	25	313.01	18	308.92	301.50	7	9,633	0.07%
2024/01/05	11	319.95	16.3	323.02	323.50	-5.3	9,475	-0.06%
2024/01/04	24	328.08	18	318.00	319.00	6	9,564	0.06%
2024/01/03	8	326.25	12.1	328.98	329.00	-4.1	9,628	-0.04%
2024/01/02	14.1	333.01	9.2	331.71	329.50	4.9	9,615	0.05%
2023/12/29	11.2	331.50	22.1	331.92	336.50	-10.9	9,631	-0.11%
2023/12/28	18	325.42	15.1	321.99	318.00	3	9,477	0.03%
2023/12/27	9.1	317.53	17.5	321.65	324.50	-8.4	9,478	-0.09%
2023/12/26	5	307.50	4	309.50	311.00	1	9,542	0.01%
2023/12/25	2	309.50	3	310.67	309.50	-1	9,822	-0.01%
2023/12/22	8	305.25	8.3	306.58	307.00	-0.3	9,954	0.00%
2023/12/21	2.2	297.14	2	297.25	301.50	0.2	10,189	0.00%
2023/12/20	7	301.14	6	305.17	299.50	1	10,278	0.01%
2023/12/19	5	298.90	7	300.43	302.50	-2	10,483	-0.02%
2023/12/18	7	298.93	9	299.72	299.50	-2	10,603	-0.02%
2023/12/15	8	302.43	5	303.60	298.00	3	10,803	0.03%
2023/12/14	16	308.97	16.2	307.45	306.00	-0.2	10,986	0.00%
2023/12/13	8	305.62	9	303.94	300.50	-1	11,067	-0.01%
2023/12/12	7	309.14	6	308.75	306.50	1	11,063	0.01%
2023/12/11	19.1	307.47	7	308.93	308.00	12.1	11,153	0.11%
2023/12/08	14.4	307.15	18	305.25	304.50	-3.6	11,191	-0.03%
2023/12/07	7.1	297.84	10	298.60	301.50	-3	11,204	-0.03%
2023/12/06	11.2	297.37	11	297.59	296.50	0.2	11,269	0.00%
2023/12/05	11.1	284.06	3	284.00	286.00	8.1	11,267	0.07%
2023/12/04	52.3	294.67	7	289.64	290.50	45.3	11,225	0.40%
2023/12/01	12.1	303.62	5	303.60	302.50	7.1	11,216	0.06%
2023/11/30	9	303.77	6	305.75	308.00	3	11,223	0.03%
2023/11/29	5.3	301.14	13	303.50	301.00	-7.7	11,179	-0.07%
2023/11/28	5.1	300.31	13	300.69	300.50	-7.9	11,199	-0.07%
2023/11/27	10.1	309.43	12	300.96	298.00	-1.9	11,295	-0.02%
2023/11/24	2	322.50	2	324.00	322.50	0	11,225	0.00%
2023/11/22	6	326.25	2	328.50	327.00	4	11,240	0.04%
2023/11/21	10	332.40	12	329.63	327.00	-2	11,394	-0.02%
2023/11/20	9.1	322.26	12	324.29	329.50	-2.9	11,601	-0.03%
2023/11/17	5	317.10	4	319.75	318.00	1	11,533	0.01%
2023/11/16	10	314.70	11	316.05	316.00	-1	11,591	-0.01%
2023/11/15	12.2	328.64	7.5	322.01	313.50	4.7	11,587	0.04%
2023/11/14	17	325.18	16.1	326.61	325.00	0.9	11,556	0.01%
2023/11/13	8.1	315.87	8	316.87	318.50	0	11,586	0.00%
2023/11/10	4.1	315.34	7	316.86	314.50	-2.9	11,647	-0.02%
2023/11/09	9.1	316.87	11	317.36	316.50	-1.9	11,745	-0.02%
2023/11/08	12	317.49	12.2	314.44	313.00	-0.2	11,836	0.00%
2023/11/07	13.6	312.23	12	310.33	311.00	1.5	11,949	0.01%
2023/11/06	14.1	308.64	11	308.91	315.00	3.1	12,182	0.03%
2023/11/03	8.2	299.62	6	299.92	297.00	2.2	12,505	0.02%
2023/11/02	6	298.65	11.1	298.63	299.50	-5	12,747	-0.04%
2023/11/01	4	286.48	14	286.32	285.50	-10	13,055	-0.08%
2023/10/31	18.3	297.97	17	290.76	283.50	1.3	13,293	0.01%
2023/10/30	9.2	301.90	11	303.14	298.50	-1.8	13,521	-0.01%
2023/10/27	11	300.68	8	302.44	296.50	3	13,680	0.02%
2023/10/26	12	305.33	11	306.50	301.50	1	13,925	0.01%
2023/10/25	10	317.50	7	316.64	313.00	3	14,064	0.02%
2023/10/24	16	310.52	23	306.15	318.00	-7	14,224	-0.05%
2023/10/23	16	306.38	15	303.03	297.00	1	14,195	0.01%
2023/10/20	9	296.79	10.2	296.29	308.50	-1.1	14,432	-0.01%
2023/10/19	8	293.03	10	296.85	299.00	-2	14,621	-0.01%
2023/10/18	17.2	307.56	16	296.84	294.00	1.2	14,918	0.01%
2023/10/17	12	324.63	10	324.45	319.50	2	15,011	0.01%
2023/10/16	10	329.65	9	328.55	325.50	1	15,049	0.01%
2023/10/13	13	338.31	11	338.86	337.00	2	15,194	0.01%
2023/10/12	7	343.57	10	345.60	342.00	-3	15,286	-0.02%
2023/10/11	11	349.59	9	340.33	336.50	2	15,413	0.01%
2023/10/06	5	348.20	5	347.70	348.50	0	15,690	0.00%
2023/10/05	16	346.50	18.2	348.10	344.00	-2.2	15,923	-0.01%
2023/10/04	17	339.15	15	339.43	345.00	2	15,976	0.01%
2023/10/03	10	344.10	13	342.31	340.00	-3	15,965	-0.02%
2023/10/02	19	346.16	22	345.09	342.50	-3	16,091	-0.02%
2023/09/28	15	326.50	23.4	332.37	341.00	-8.4	16,017	-0.05%
2023/09/27	13.1	313.95	12	316.88	321.00	1.1	15,898	0.01%
2023/09/26	7.1	318.10	9	316.72	313.50	-1.9	15,995	-0.01%
2023/09/25	23	299.11	21	299.98	297.00	2	16,091	0.01%
2023/09/22	7.1	289.13	8.1	291.64	297.50	-1	16,369	-0.01%
2023/09/21	8	276.69	7.1	275.77	280.00	0.9	16,169	0.01%
2023/09/20	18.1	282.23	11.1	282.68	281.00	7	16,119	0.04%
2023/09/19	9.4	285.31	10	280.60	278.00	-0.6	16,033	0.00%
2023/09/18	8	307.51	7	299.14	293.50	1	15,942	0.01%
2023/09/15	9	317.83	5	317.90	320.00	4	15,953	0.03%
2023/09/14	4	309.50	4	315.50	318.00	0	16,122	0.00%
2023/09/13	6.1	304.66	11.6	301.12	304.00	-5.5	16,333	-0.03%
2023/09/12	11	307.18	10	308.35	306.00	1	16,622	0.01%
2023/09/11	10	321.45	9.1	317.45	311.50	0.9	16,910	0.01%
2023/09/08	9.1	341.66	5.2	344.48	337.00	3.9	16,934	0.02%
2023/09/07	3	338.00	3	340.83	342.00	0	17,183	0.00%
2023/09/06	4.1	338.62	9.1	340.26	343.50	-5	17,207	-0.03%
2023/09/05	9	329.39	5	329.50	330.50	4	17,309	0.02%
2023/09/04	8	328.63	6	328.17	328.50	2	17,401	0.01%
2023/09/01	5.2	334.98	4	329.63	329.00	1.2	17,523	0.01%
2023/08/31	9.1	328.87	9	329.78	334.50	0.1	17,651	0.00%
2023/08/30	9	343.39	7	344.93	335.50	2	17,734	0.01%
2023/08/29	10	338.85	7	338.79	335.00	3	17,933	0.02%
2023/08/28	7.2	345.43	3.1	346.76	338.50	4.1	18,015	0.02%
2023/08/25	14.2	358.71	10	359.15	354.00	4.2	18,063	0.02%
2023/08/24	4	373.63	12	377.83	387.00	-8	17,950	-0.04%
2023/08/23	3	356.50	6	360.17	356.00	-3	17,909	-0.02%
2023/08/22	8	356.88	5	360.20	350.50	3	18,218	0.02%
2023/08/21	5	354.40	5	357.00	353.50	0	18,518	0.00%
2023/08/18	6	363.67	7.1	358.08	352.00	-1.1	18,472	-0.01%
2023/08/17	5	349.40	7	355.36	363.00	-2	18,342	-0.01%
2023/08/16	6	340.58	4	342.00	350.00	2	18,270	0.01%
2023/08/15	5	339.20	9.5	342.21	343.50	-4.5	18,323	-0.02%
2023/08/14	14.5	318.90	14	319.32	319.00	0.5	18,425	0.00%
2023/08/11	16	318.78	20	317.13	321.00	-4	18,409	-0.02%
2023/08/10	11	323.09	4	323.63	314.50	7	18,368	0.04%
2023/08/09	9	358.78	20	359.23	349.00	-11	18,241	-0.06%
2023/08/08	24	356.96	22	354.95	358.00	2	17,976	0.01%
2023/08/07	29.1	350.53	20	352.15	349.50	9.1	17,883	0.05%
2023/08/04	18	329.25	20.4	325.21	338.00	-2.4	17,657	-0.01%
2023/08/02	25.2	323.30	23	326.83	315.50	2.2	17,537	0.01%
2023/08/01	12.1	326.86	11	324.14	328.00	1.1	17,424	0.01%
2023/07/31	24	348.23	19	341.00	322.00	5	17,773	0.03%
2023/07/28	15	338.63	17.1	341.55	352.00	-2.1	17,986	-0.01%
2023/07/27	14	351.89	12.1	352.16	340.00	1.9	17,903	0.01%
2023/07/26	14	344.04	15	344.56	343.50	-1	17,910	-0.01%
2023/07/25	11	353.18	25	354.50	340.50	-14	17,963	-0.08%
2023/07/24	30.1	346.54	19	347.03	344.00	11.1	17,926	0.06%
2023/07/21	16	316.22	15.2	323.09	339.00	0.8	17,679	0.00%
2023/07/20	10	302.00	8.5	301.88	308.50	1.5	17,321	0.01%
2023/07/19	5	294.80	4	293.13	291.50	1	17,096	0.01%
2023/07/18	10	286.46	21.1	286.06	293.00	-11.1	17,121	-0.06%
2023/07/17	15.9	284.60	15	286.27	285.00	0.9	17,009	0.01%
2023/07/14	11.4	296.26	8.1	293.94	293.50	3.3	16,859	0.02%
2023/07/13	22.3	301.50	19	300.08	288.00	3.3	16,774	0.02%
2023/07/12	3.1	288.05	1	288.00	287.50	2.1	16,420	0.01%
2023/07/11	5	279.10	6	281.17	283.50	-1	16,252	-0.01%
2023/07/10	6.1	271.66	8	274.88	273.00	-1.9	16,127	-0.01%
2023/07/07	17.1	272.58	18	273.03	270.00	-0.9	16,187	-0.01%
2023/07/06	4.1	276.72	2	277.25	273.50	2.1	16,032	0.01%
2023/07/05	1.1	284.11	2	281.75	280.50	-0.9	15,958	-0.01%
2023/07/04	2	294.75	1	292.00	292.00	1	15,805	0.01%
2023/07/03	2	285.75	1	289.00	293.00	1	15,627	0.01%
2023/06/30	0	0.00	5.5	260.73	271.00	-5.5	15,257	-0.04%
2023/06/29	0	247.00	3	246.50	246.50	-3	14,969	-0.02%
2023/06/28	0.5	242.50	0	0.00	241.50	0.5	15,263	0.00%
2023/06/27	6	241.50	1.1	237.77	235.00	4.9	15,506	0.03%
2023/06/26	4	245.25	8.1	246.42	250.00	-4.1	15,806	-0.03%
2023/06/21	2	249.50	0.5	250.00	249.50	1.5	15,760	0.01%
2023/06/20	4	252.75	3	251.33	252.00	1	16,021	0.01%
2023/06/19	2	254.50	1	252.50	254.50	1	16,419	0.01%
2023/06/16	1	243.50	3	246.00	247.00	-2	16,302	-0.01%
2023/06/15	3.1	234.35	2.2	232.37	237.00	0.9	16,089	0.01%
2023/06/14	1	221.50	2	221.27	224.00	-1	15,750	-0.01%
2023/06/13	3	213.85	14.2	217.82	219.50	-11.1	15,654	-0.07%
2023/06/12	3	204.67	2	206.25	205.50	1	15,370	0.01%
2023/06/09	2	203.75	8.1	208.94	209.50	-6.1	15,293	-0.04%
2023/06/08	4.1	204.11	2	200.00	200.50	2.1	15,073	0.01%
2023/06/07	4	207.00	5	208.30	208.00	-1	14,973	-0.01%
2023/06/06	3.1	203.11	3	203.50	203.50	0.1	14,812	0.00%
2023/06/05	5.6	196.58	6.3	196.80	200.00	-0.7	14,614	0.00%
2023/06/02	6.3	206.46	6	203.42	202.00	0.2	14,364	0.00%
2023/06/01	4.1	202.48	7	203.36	207.00	-3	14,049	-0.02%
2023/05/31	4	199.87	3	200.17	197.50	1	13,851	0.01%
2023/05/30	6	202.25	4	201.75	201.50	2	13,707	0.01%
2023/05/29	18	208.91	10.3	209.14	206.00	7.7	13,717	0.06%
2023/05/26	11.8	201.82	7	204.64	208.00	4.8	13,795	0.03%
2023/05/25	7.1	197.56	19.2	199.60	197.50	-12.2	13,401	-0.09%
2023/05/24	0.1	186.00	1	184.50	187.00	-0.9	12,993	-0.01%
2023/05/23	5	182.70	4	181.75	182.50	1	12,930	0.01%
2023/05/22	7	181.79	4	181.75	182.50	3	12,861	0.02%
2023/05/19	8	182.75	8	184.88	184.00	0	12,758	0.00%
2023/05/18	9	182.33	10	183.60	186.00	-1	12,576	-0.01%
2023/05/17	8	178.00	11	178.86	178.00	-3	12,319	-0.02%
2023/05/16	11	176.68	6	176.42	175.50	5	12,170	0.04%
2023/05/12	4	173.13	3	174.50	177.50	1	11,896	0.01%
2023/05/11	1	179.00	3.1	175.64	174.50	-2.1	11,760	-0.02%
2023/05/10	2	178.75	0	0.00	178.50	2	11,609	0.02%
2023/05/09	1	182.50	6	181.92	183.00	-5	11,432	-0.04%
2023/05/08	49	180.71	52.2	182.39	181.50	-3.2	11,312	-0.03%
2023/05/05	10	178.45	16	178.91	181.00	-6	11,073	-0.05%
2023/05/04	14	172.75	16	173.34	175.50	-2	10,617	-0.02%
2023/05/03	2	165.26	2	164.25	163.00	0	10,134	0.00%
2023/05/02	9	160.00	6	161.59	166.00	3	10,026	0.03%
2023/04/28	16	153.94	11	155.68	157.50	5	9,717	0.05%
2023/04/27	10	153.10	6	150.50	153.50	4	9,459	0.04%
2023/04/26	3.2	146.09	5	143.42	146.00	-1.8	9,136	-0.02%
2023/04/25	6	141.58	4.3	140.29	141.50	1.7	9,007	0.02%
2023/04/24	3.1	143.21	3	143.83	144.00	0.1	8,916	0.00%
2023/04/21	3	143.83	3	144.83	143.00	0	8,814	0.00%
2023/04/20	5	146.50	8.3	147.22	147.50	-3.3	8,651	-0.04%
2023/04/19	1	151.50	1	150.50	151.00	0	8,530	0.00%
2023/04/18	7	154.36	7	153.29	152.50	0	8,516	0.00%
2023/04/17	1	156.00	7	157.43	156.00	-6	8,347	-0.07%
2023/04/14	2	153.00	1	154.50	153.00	1	8,208	0.01%
2023/04/13	4	149.88	6	148.83	149.50	-2	8,043	-0.02%
2023/04/12	7	153.43	6	153.83	154.50	1	7,957	0.01%
2023/04/11	1	150.00	1	151.50	149.50	0	7,732	0.00%
2023/04/10	0.3	150.24	2	146.75	148.50	-1.7	7,604	-0.02%
2023/04/07	1	143.00	1	145.00	144.50	0	7,470	0.00%
2023/04/06	5	141.60	5	141.70	142.00	0	7,388	0.00%
2023/03/31	7	140.57	2	141.25	141.00	5	7,282	0.07%
2023/03/30	4	141.75	6	142.33	142.00	-2	7,269	-0.03%
2023/03/29	4	142.25	4	142.50	142.50	0	7,205	0.00%
2023/03/28	10	141.85	10	142.70	142.00	0	6,912	0.00%
2023/03/27	11	147.32	10	147.25	148.50	1	6,662	0.02%
2023/03/24	2	142.50	3	139.17	142.50	-1	6,298	-0.02%
2023/03/23	11	139.00	10	139.85	138.50	1	6,175	0.02%
2023/03/22	11	132.09	18.8	132.93	136.50	-7.8	5,757	-0.14%
2023/03/21	4	125.25	7	125.43	126.50	-3	5,149	-0.06%
2023/03/20	0	0.00	1.2	121.25	119.00	-1.2	4,971	-0.02%
2023/03/17	0	0.00	2	116.25	115.50	-2	4,812	-0.04%
2023/03/16	2.2	115.23	1	117.00	115.00	1.2	4,838	0.02%
2023/03/15	2	111.50	3	115.50	114.50	-1	5,047	-0.02%
2023/03/14	2	110.25	3	109.50	109.50	-1	5,272	-0.02%
2023/03/10	2	114.00	0	0.00	113.50	2	5,772	0.03%
2023/03/08	0.1	119.00	0	0.00	119.00	0.1	5,795	0.00%
2023/03/07	1	118.00	2	118.50	118.00	-1	5,778	-0.02%
2023/03/06	1	119.50	2	119.50	119.50	-1	5,804	-0.02%
2023/03/02	1	119.00	0	0.00	119.00	1	5,902	0.02%
2023/03/01	2	117.50	0	0.00	119.00	2	6,022	0.03%
2023/02/24	19	123.16	23	126.04	120.50	-4	6,042	-0.07%
2023/02/23	1	116.00	0	0.00	116.50	1	5,673	0.02%
2023/02/22	0	0.00	1	113.00	115.00	-1	5,678	-0.02%
2023/02/20	1	113.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	1	118.50	117.50	-1	5,924	-0.02%
2023/02/15	1	115.00	1	116.00	115.00	0	5,991	0.00%
2023/02/10	0	0.00	1	117.00	115.50	-1	5,934	-0.02%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	1	115.00	3	115.17	115.00	-2	5,839	-0.03%
2023/02/06	4	110.13	1	110.00	111.50	3	5,778	0.05%
2023/02/03	3	112.00	0	0.00	112.00	3	5,698	0.05%
2023/02/02	3	110.83	3	111.17	112.00	0	5,683	0.00%
2023/02/01	0	108.50	1	107.00	107.50	-1	5,661	-0.02%
2023/01/31	3	105.83	0	0.00	106.00	3	5,633	0.05%
2023/01/30	1.4	109.14	0	0.00	109.50	1.4	5,610	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/05	1	112.50	1	111.00	108.50	0	6,307	0.00%
2022/12/27	0	0.00	10	112.10	112.00	-10	7,296	-0.14%
2022/12/22	10	111.50	0	0.00	113.00	10	7,479	0.13%
2022/12/21	1	111.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	11	112.91	10	110.50	111.50	1	7,465	0.01%
2022/12/19	2.3	110.83	2	111.00	112.00	0.3	7,423	0.00%
2022/12/16	1	116.50	1	115.50	115.00	0	7,354	0.00%
2022/12/12	0	0.00	1	115.00	114.50	-1	7,364	-0.01%
2022/12/09	2	114.00	2	114.25	115.50	0	7,331	0.00%
2022/12/08	2	112.50	1.1	113.42	113.50	0.9	7,301	0.01%
2022/12/07	14	114.79	11	116.50	112.50	3	7,291	0.04%
2022/12/06	7	127.07	2.4	125.41	124.00	4.6	7,067	0.06%
2022/12/05	1	124.50	13	125.65	127.00	-12	6,830	-0.18%
2022/12/02	1	117.00	0	0.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	7	114.43	114.50	-7	6,418	-0.11%
2022/11/30	21	112.95	21	112.93	113.00	0	6,380	0.00%
2022/11/29	5	111.50	3	111.67	112.00	2	6,350	0.03%
2022/11/28	1	111.50	0	0.00	111.50	1	6,341	0.02%
2022/11/24	27	110.15	25	110.50	111.00	2	6,331	0.03%
2022/11/23	2	109.75	5	109.70	110.00	-3	6,288	-0.05%
2022/11/22	4	107.38	5	107.70	106.00	-1	6,203	-0.02%
2022/11/21	1	102.50	0	0.00	104.00	1	6,102	0.02%
2022/11/18	0.5	103.00	1	104.00	102.00	-0.5	6,164	-0.01%
2022/11/17	1	103.00	0	0.00	103.00	1	6,154	0.02%
2022/11/16	2	101.75	3	102.50	102.00	-1	6,146	-0.02%
2022/11/15	7	102.00	1	101.00	102.00	6	6,109	0.10%
2022/11/14	25	105.72	30	104.47	104.50	-5	6,180	-0.08%
2022/11/11	1.1	110.27	6.3	109.57	110.00	-5.2	6,032	-0.09%
2022/11/10	2	106.25	1	106.50	106.00	1	5,932	0.02%
2022/11/09	1	108.50	0	0.00	108.00	1	6,009	0.02%
2022/11/08	15	109.00	15.5	107.29	106.00	-0.5	6,054	-0.01%
2022/11/07	19	106.74	19	107.58	107.50	0	6,090	0.00%
2022/11/04	5	105.50	7	105.36	106.00	-2	6,176	-0.03%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/02	0.5	104.50	3	104.50	104.00	-2.5	6,677	-0.04%
2022/11/01	15	102.67	5.5	102.00	102.50	9.5	6,835	0.14%
2022/10/31	7	102.43	6	102.50	102.00	1	7,005	0.01%
2022/10/28	4	101.25	2	102.00	101.00	2	7,098	0.03%
2022/10/27	0.5	100.00	0	0.00	99.90	0.5	7,025	0.01%
2022/10/25	1.1	92.77	3	93.70	94.50	-1.9	7,021	-0.03%
2022/10/24	1	96.00	1	98.40	96.30	0	7,034	0.00%
2022/10/21	2.2	96.97	0	0.00	95.40	2.2	7,232	0.03%
2022/10/20	1	98.97	1	100.00	98.80	0	7,298	0.00%
2022/10/19	1	100.00	3	102.50	100.50	-2	7,443	-0.03%
2022/10/18	5	101.10	1	105.00	101.50	4	7,728	0.05%
2022/10/17	3	100.20	20.5	100.95	101.50	-17.5	7,676	-0.23%
2022/10/14	15	107.50	2	108.00	105.00	13	7,668	0.17%
2022/10/13	6	105.25	8	106.25	103.50	-2	7,679	-0.03%
2022/10/12	6	102.92	2.5	106.10	107.00	3.5	7,677	0.05%
2022/10/11	4.5	104.33	6.1	106.52	104.00	-1.6	7,667	-0.02%
2022/10/07	4.1	111.65	0	0.00	110.50	4.1	7,651	0.05%
2022/10/06	11	115.32	3	114.53	116.00	8	7,630	0.10%
2022/10/05	7	119.43	17.5	119.87	119.50	-10.5	7,570	-0.14%
2022/10/04	3	111.83	0	0.00	114.00	3	7,428	0.04%
2022/10/03	12	107.75	12.5	108.18	108.00	-0.5	7,618	-0.01%
2022/09/30	5.5	110.98	4	109.63	111.50	1.5	7,715	0.02%
2022/09/29	3	110.83	6	111.08	108.00	-3	7,874	-0.04%
2022/09/28	0.5	111.00	5	109.00	109.00	-4.5	7,978	-0.06%
2022/09/27	0	0.00	13	113.77	116.00	-13	7,948	-0.16%
2022/09/26	11	110.95	0	0.00	111.00	11	8,022	0.14%
2022/09/23	4	116.75	5	115.60	115.50	-1	8,156	-0.01%
2022/09/22	2	116.50	2	116.00	115.00	0	8,172	0.00%
2022/09/21	2	117.50	6	115.50	116.00	-4	8,174	-0.05%
2022/09/20	8	116.88	2	116.50	117.00	6	8,159	0.07%
2022/09/19	1	113.50	1	113.00	113.50	0	8,142	0.00%
2022/09/16	0	0.00	5	113.50	113.50	-5	8,157	-0.06%
2022/09/15	2	113.50	5.4	113.46	113.50	-3.4	8,205	-0.04%
2022/09/14	0	0.00	3.2	109.88	113.50	-3.2	8,289	-0.04%
2022/09/13	8	113.44	2	114.00	113.00	6	8,435	0.07%
2022/09/12	9	111.28	16	111.94	112.00	-7	8,485	-0.08%
2022/09/08	2	106.25	2	107.75	107.50	0	8,486	0.00%
2022/09/07	3	105.33	2	103.50	105.50	1	8,494	0.01%
2022/09/06	2	103.50	0	0.00	102.00	2	8,492	0.02%
2022/09/05	3	104.17	0	0.00	103.50	3	8,586	0.03%
2022/09/01	2.2	106.45	0	0.00	105.50	2.2	8,692	0.03%
2022/08/31	1	108.50	1	108.00	108.50	0	8,743	0.00%
2022/08/30	2	108.00	1	110.00	107.50	1	8,780	0.01%
2022/08/29	2	108.00	0.3	108.00	108.00	1.7	8,954	0.02%
2022/08/26	5.2	112.32	1	111.50	113.00	4.2	8,986	0.05%
2022/08/25	3	115.33	3	115.00	112.00	0	8,989	0.00%
2022/08/24	0	0.00	3.2	117.50	117.00	-3.2	8,989	-0.04%
2022/08/23	4	117.50	4	117.50	117.50	0	9,067	0.00%
2022/08/22	4	117.50	5	116.70	117.00	-1	9,174	-0.01%
2022/08/19	10	118.05	7	118.36	117.00	3	9,415	0.03%
2022/08/18	4	119.00	4	119.00	119.50	0	9,735	0.00%
2022/08/17	0	0.00	1	120.00	119.00	-1	10,238	-0.01%
2022/08/16	6	120.08	4	119.00	119.00	2	10,639	0.02%
2022/08/15	3.3	118.85	3	119.17	119.50	0.3	10,651	0.00%
2022/08/12	5	114.90	11	115.77	117.50	-6	10,695	-0.06%
2022/08/11	2	114.00	1	114.50	114.50	1	10,707	0.01%
2022/08/10	10	113.25	3	114.50	112.50	7	10,693	0.07%
2022/08/09	3	118.00	3.5	118.50	119.00	-0.5	10,339	0.00%
2022/08/08	5	116.00	32	118.72	118.00	-27	10,169	-0.27%
2022/08/05	4	111.13	4.5	111.78	112.50	-0.5	10,008	0.00%
2022/08/04	1	111.51	2	113.50	113.00	-1	9,857	-0.01%
2022/08/03	0.4	114.50	2.4	114.79	115.00	-2	9,804	-0.02%
2022/08/01	0	0.00	1	115.50	115.50	-1	9,904	-0.01%
2022/07/29	3	119.17	3.1	117.65	118.00	-0.1	9,828	0.00%
2022/07/28	3	117.00	14	117.43	117.00	-11	9,825	-0.11%
2022/07/27	8.5	114.59	5.3	115.53	116.00	3.2	9,627	0.03%
2022/07/26	6.5	113.37	8.2	113.01	114.00	-1.7	9,545	-0.02%
2022/07/25	7	109.64	22	110.66	112.50	-15	9,366	-0.16%
2022/07/21	1	105.48	2	104.25	105.50	-1	9,142	-0.01%
2022/07/19	1	105.50	0	0.00	105.00	1	9,191	0.01%
2022/07/18	1	103.50	3	103.67	104.00	-2	9,222	-0.02%
2022/07/15	3	101.50	13	100.15	101.00	-10	9,329	-0.11%
2022/07/14	5	99.98	5	100.40	101.00	0	9,371	0.00%
2022/07/13	15	99.17	4	97.98	96.80	11	9,530	0.12%
2022/07/12	32	97.15	41	95.59	96.00	-9	9,385	-0.10%
2022/07/11	11	97.57	11	97.73	98.40	0	9,361	0.00%
2022/07/08	8	93.61	9	95.90	96.10	-1	9,174	-0.01%
2022/07/07	15	87.13	7	85.39	87.40	8	9,072	0.09%
2022/07/06	2	82.70	0	0.00	82.60	2	8,964	0.02%
2022/07/05	6	86.87	6	85.38	87.20	0	9,052	0.00%
2022/07/04	2	85.00	0	0.00	85.30	2	9,143	0.02%
2022/07/01	2	90.60	0.2	86.40	86.90	1.8	9,169	0.02%
2022/06/30	3	94.20	54	93.24	93.10	-51	9,079	-0.56%
2022/06/29	3	97.00	0	0.00	97.10	3	9,182	0.03%
2022/06/28	0	100.50	11.1	98.38	98.60	-11.1	9,461	-0.12%
2022/06/24	10	94.80	4	95.28	95.40	6	10,640	0.06%
2022/06/23	10	93.30	16	93.39	93.90	-6	10,989	-0.05%
2022/06/22	6	93.00	16	94.90	92.60	-10	11,371	-0.09%
2022/06/21	1	97.80	0	0.00	98.10	1	11,436	0.01%
2022/06/20	12	99.42	42.3	99.56	98.00	-30.3	11,817	-0.26%
2022/06/17	0	0.00	7	102.64	103.00	-7	12,397	-0.06%
2022/06/16	5	107.10	5	108.70	103.50	0	12,956	0.00%
2022/06/15	1	107.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	1	108.00	2	108.00	108.00	-1	13,563	-0.01%
2022/06/13	1	104.00	0	0.00	106.00	1	13,810	0.01%
2022/06/10	4	104.25	3	104.83	105.00	1	14,157	0.01%
2022/06/09	0	0.00	10	104.50	105.00	-10	14,408	-0.07%
2022/06/07	36.2	106.59	24	107.08	108.00	12.2	15,523	0.08%
2022/06/06	7	110.93	2	110.50	111.00	5	15,767	0.03%
2022/06/02	7	113.14	4	113.13	112.00	3	16,055	0.02%
2022/06/01	7	113.43	0	0.00	112.50	7	16,225	0.04%
2022/05/31	9.3	112.50	7	112.93	113.00	2.3	16,439	0.01%
2022/05/30	5.2	114.49	1	114.00	114.50	4.2	16,554	0.03%
2022/05/27	13	115.65	5.2	115.55	113.50	7.8	16,680	0.05%
2022/05/26	11.1	118.58	10.3	117.87	117.00	0.8	16,551	0.01%
2022/05/25	14.1	116.30	26.1	116.71	118.00	-12.1	16,330	-0.07%
2022/05/24	61.1	113.37	38	114.13	109.00	23.1	16,110	0.14%
2022/05/23	2	111.00	2	111.50	112.00	0	16,307	0.00%
2022/05/20	9.3	111.54	6	109.83	109.50	3.3	16,605	0.02%
2022/05/19	4	109.50	3	108.00	111.00	1	16,725	0.01%
2022/05/18	4	108.63	5	108.80	109.00	-1	17,036	-0.01%
2022/05/17	7	105.36	3	105.17	105.00	4	17,376	0.02%
2022/05/16	1	104.50	0	0.00	104.50	1	17,465	0.01%
2022/05/13	2	104.00	2	104.25	105.00	0	17,601	0.00%
2022/05/12	20	103.50	12	102.54	102.00	8	17,747	0.05%
2022/05/11	14	104.46	3	105.00	103.50	11	18,072	0.06%
2022/05/10	5	102.90	36	101.24	105.50	-31	18,149	-0.17%
2022/05/09	5	101.50	21	101.52	101.00	-16	18,376	-0.09%
2022/05/06	2	105.50	7	105.14	105.50	-5	18,654	-0.03%
2022/05/05	3	108.33	9	108.50	108.00	-6	18,938	-0.03%
2022/05/04	6	106.00	4	106.00	105.00	2	19,012	0.01%
2022/05/03	10	105.35	9.2	107.16	106.00	0.8	19,277	0.00%
2022/04/29	2	106.00	1	106.00	104.50	1	19,729	0.01%
2022/04/28	8	102.50	0	0.00	103.50	8	20,507	0.04%
2022/04/27	19	102.38	35.1	100.13	104.00	-16.1	21,072	-0.08%
2022/04/26	5	103.00	8	106.00	103.00	-3	21,428	-0.01%
2022/04/25	1	104.50	6	104.83	105.00	-5	21,669	-0.02%
2022/04/22	31	109.77	21	107.67	107.00	10	21,647	0.05%
2022/04/21	10.1	109.79	32	111.58	113.50	-21.9	21,616	-0.10%
2022/04/20	7	107.21	7	108.50	107.50	0	21,379	0.00%
2022/04/19	11	108.00	47	108.06	106.00	-36	21,257	-0.17%
2022/04/18	4	105.00	3	105.50	103.50	1	20,999	0.00%
2022/04/15	58	106.22	20	108.50	104.50	38	20,972	0.18%
2022/04/14	4	107.00	5	108.30	108.00	-1	20,931	0.00%
2022/04/13	6	106.00	5	105.60	105.50	1	20,946	0.00%
2022/04/12	6	107.92	6	109.50	105.50	0	20,977	0.00%
2022/04/11	35.6	106.75	30	105.60	106.50	5.6	20,947	0.03%
2022/04/08	14	111.00	3	112.50	112.00	11	20,789	0.05%
2022/04/07	28	114.73	72	112.12	111.00	-44	20,651	-0.21%
2022/04/06	2.2	114.18	3	114.17	113.00	-0.8	20,526	0.00%
2022/04/01	52	113.95	6	114.00	114.50	46	20,440	0.23%
2022/03/31	12	118.04	9	117.89	116.50	3	20,269	0.01%
2022/03/30	43.2	121.18	47	123.49	117.00	-3.8	19,995	-0.02%
2022/03/29	31	118.42	23	117.00	116.50	8	19,004	0.04%
2022/03/28	52	116.29	53	117.88	119.00	-1	18,706	-0.01%
2022/03/25	26.1	114.12	27	116.04	117.00	-0.9	18,350	0.00%
2022/03/24	21	112.38	20.1	112.42	111.50	0.9	17,934	0.01%
2022/03/23	106	117.00	70	114.86	115.00	36	17,788	0.20%	大買/
2022/03/22	41.1	115.65	34	117.29	118.00	7.1	17,269	0.04%
2022/03/21	36	109.19	28	111.95	112.50	8	16,587	0.05%
2022/03/18	23	105.28	24	110.83	110.00	-1	15,987	-0.01%
2022/03/17	37	106.01	26	106.50	106.50	11	15,551	0.07%
2022/03/16	49	106.97	32	105.41	106.00	17	15,400	0.11%
2022/03/15	33	112.26	33	108.35	106.00	0	15,788	0.00%
2022/03/14	36	120.63	32	118.13	117.00	4	15,461	0.03%
2022/03/11	35	121.11	36	121.83	122.50	-1	15,218	-0.01%
2022/03/10	54	120.72	40.2	119.15	119.50	13.8	14,819	0.09%
2022/03/09	27	111.37	31	114.61	116.00	-4	14,134	-0.03%
2022/03/08	12	107.25	12	109.00	105.50	0	13,742	0.00%
2022/03/07	7	106.86	28	105.93	105.50	-21	13,508	-0.16%
2022/03/04	11.1	114.09	14	114.04	113.00	-2.9	13,440	-0.02%
2022/03/03	14	111.79	13	111.69	112.00	1	13,288	0.01%
2022/03/02	10	109.70	9	109.11	108.50	1	13,178	0.01%
2022/03/01	18	111.33	13	110.27	111.00	5	13,077	0.04%
2022/02/25	33	112.61	27.2	111.75	110.00	5.8	13,177	0.04%
2022/02/24	25	113.34	41	112.91	113.00	-16	13,279	-0.12%
2022/02/23	24.3	115.34	25	114.28	114.50	-0.7	13,465	-0.01%
2022/02/22	18	111.19	26	109.12	110.00	-8	13,330	-0.06%
2022/02/21	7	110.00	15	111.00	110.00	-8	13,121	-0.06%
2022/02/18	14	112.46	14	112.61	114.00	0	12,934	0.00%
2022/02/17	11	109.91	16.1	111.23	112.50	-5.1	12,625	-0.04%
2022/02/16	5	104.39	3	103.67	103.00	2	12,365	0.02%
2022/02/15	10	104.15	5	103.50	103.00	5	12,811	0.04%
2022/02/14	10	105.35	6	106.67	105.50	4	13,044	0.03%
2022/02/11	30	107.17	33	106.14	106.00	-3	13,289	-0.02%
2022/02/10	17	105.03	19	105.00	104.00	-2	13,683	-0.01%
2022/02/09	27	103.74	26	103.98	106.00	1	13,551	0.01%
2022/02/08	17	99.20	21	100.68	101.50	-4	13,291	-0.03%
2022/02/07	23	92.80	16	94.18	95.40	7	12,990	0.05%
2022/01/26	27	91.97	13	92.34	92.80	14	12,748	0.11%
2022/01/25	12	94.95	21	92.87	92.30	-9	12,853	-0.07%
2022/01/24	48	97.75	45	97.05	95.00	3	12,721	0.02%
2022/01/21	49	99.09	66	99.52	99.20	-17	12,384	-0.14%
2022/01/20	49	96.34	58	97.34	98.00	-9	11,863	-0.08%
2022/01/19	51	94.35	57	94.88	95.70	-6	11,540	-0.05%
2022/01/18	20	91.26	24	91.91	91.20	-4	11,474	-0.03%
2022/01/17	2	88.60	8	88.06	89.20	-6	11,991	-0.05%
2022/01/14	34	82.46	5	83.06	83.90	29	13,041	0.22%
2022/01/13	0	0.00	5	86.90	86.10	-5	13,178	-0.04%
2022/01/11	3	88.20	0	0.00	86.90	3	13,280	0.02%
2022/01/10	3	87.43	1	86.80	87.40	2	13,273	0.02%
2022/01/07	1	87.30	1	86.40	86.30	0	13,285	0.00%
2022/01/06	5	89.10	5	87.40	89.50	0	13,263	0.00%
2022/01/05	10	89.80	1	89.50	90.20	9	13,306	0.07%
2022/01/03	8	90.08	9	89.23	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	5	88.20	88.20	-5	13,268	-0.04%
2021/12/29	5	88.30	22	88.30	88.70	-17	13,371	-0.13%
2021/12/28	2	87.80	1.3	88.31	87.70	0.7	13,504	0.01%
2021/12/27	1	88.00	0	0.00	87.50	1	13,660	0.01%
2021/12/24	1	88.00	3	87.90	87.70	-2	13,957	-0.01%
2021/12/23	2.3	87.54	3	87.20	87.00	-0.7	14,098	0.00%
2021/12/22	2	86.55	2	86.90	87.10	0	14,289	0.00%
2021/12/20	4	85.65	1	85.30	85.10	3	15,089	0.02%
2021/12/17	6	87.20	0	0.00	86.90	6	15,701	0.04%
2021/12/16	6	88.87	12	88.77	89.20	-6	16,278	-0.04%
2021/12/15	1	87.00	0	0.00	86.70	1	16,645	0.01%
2021/12/14	1	87.90	1	86.80	87.00	0	16,959	0.00%
2021/12/13	7	88.01	1	89.30	89.10	6	17,018	0.04%
2021/12/10	6	87.87	4	88.63	87.80	2	16,987	0.01%
2021/12/09	7	92.54	23	93.12	88.70	-16	16,870	-0.09%
2021/12/08	10	89.01	6	88.60	89.30	4	16,151	0.02%
2021/12/07	1	87.80	16	87.73	87.60	-15	16,191	-0.09%
2021/12/06	0	0.00	4	88.90	89.20	-4	16,177	-0.02%
2021/12/03	0	0.00	2	88.50	87.70	-2	16,217	-0.01%
2021/12/02	5	86.42	2	86.50	86.00	3	16,447	0.02%
2021/12/01	4	89.08	13	88.80	88.50	-9	16,551	-0.05%
2021/11/30	13	88.25	8	88.16	88.40	5	16,673	0.03%
2021/11/29	4	85.23	7	85.56	86.50	-3	16,724	-0.02%
2021/11/26	6	84.85	1.1	84.89	85.40	5	16,819	0.03%
2021/11/25	15.1	86.01	20	86.56	85.80	-5	16,717	-0.03%
2021/11/24	21	87.92	15	88.51	87.30	6	16,584	0.04%
2021/11/23	64	89.25	35.1	89.49	89.50	28.9	16,358	0.18%
2021/11/22	24	88.71	17	88.92	88.40	7	15,994	0.04%
2021/11/19	21.1	87.49	33.1	87.51	87.60	-12	15,509	-0.08%
2021/11/18	5	84.38	3	84.00	83.50	2	15,085	0.01%
2021/11/17	27	82.55	2	81.90	82.50	25	14,939	0.17%
2021/11/16	1	81.10	1	81.80	82.00	0	14,907	0.00%
2021/11/15	17	81.44	13	81.12	81.20	4	14,880	0.03%
2021/11/12	48	83.69	20.2	82.51	81.50	27.9	14,743	0.19%
2021/11/11	8	89.64	38	90.45	89.40	-30	14,245	-0.21%
2021/11/10	27	87.30	22	87.67	88.40	5	14,017	0.04%
2021/11/09	28	86.14	83	85.79	87.50	-55	13,647	-0.40%
2021/11/08	4	80.28	2	79.60	80.40	2	12,955	0.02%
2021/11/05	3	80.10	2.1	80.19	80.90	0.9	13,030	0.01%
2021/11/04	3	80.20	0	0.00	80.10	3	13,254	0.02%
2021/11/03	5	81.20	2	81.00	81.30	3	13,560	0.02%
2021/11/02	19	83.40	23	82.21	80.20	-4	13,624	-0.03%
2021/11/01	36	82.51	3.2	83.09	82.20	32.8	13,410	0.24%
2021/10/29	13	82.11	6.1	82.13	82.90	6.9	13,341	0.05%
2021/10/28	4	82.35	3	81.23	81.00	1	13,297	0.01%
2021/10/27	5	80.58	7	81.09	82.10	-2	13,022	-0.02%
2021/10/26	19	81.93	7	81.34	82.10	12	12,753	0.09%
2021/10/25	88	85.13	62	84.91	84.30	26	12,388	0.21%
2021/10/22	34	80.56	124	83.46	85.00	-90	11,636	-0.77%	大賣/
2021/10/21	20.1	77.55	13	77.82	77.30	7.1	10,514	0.07%
2021/10/20	1	75.00	0	0.00	75.50	1	10,320	0.01%
2021/10/19	24	75.33	4	74.55	75.60	20	10,344	0.19%
2021/10/18	5	72.94	5	73.02	73.10	0	10,344	0.00%
2021/10/15	3	72.90	1.5	72.90	72.90	1.5	10,439	0.01%
2021/10/14	1	72.80	6	72.22	71.40	-5	10,632	-0.05%
2021/10/13	7	73.43	13	72.25	71.80	-6	10,700	-0.06%
2021/10/12	3	75.10	0	0.00	73.00	3	10,765	0.03%
2021/10/08	2	75.75	2	75.90	75.90	0	10,816	0.00%
2021/10/07	1	75.90	7	76.06	76.50	-6	10,886	-0.06%
2021/10/06	8	74.59	14	73.99	73.80	-6	11,078	-0.05%
2021/10/05	6	73.55	1.1	75.27	75.60	4.9	11,232	0.04%
2021/10/04	2.1	74.40	4	74.88	73.60	-1.9	11,267	-0.02%
2021/10/01	9.1	75.29	15	76.25	73.60	-5.9	11,609	-0.05%
2021/09/30	5	78.34	0	0.00	79.20	5	11,868	0.04%
2021/09/29	3	79.07	2	79.90	79.00	1	11,895	0.01%
2021/09/28	26.1	81.18	11	80.64	79.80	15.1	11,976	0.13%
2021/09/27	25	84.29	24	84.42	84.30	1	11,730	0.01%
2021/09/24	35	83.26	28	83.61	83.70	7	11,591	0.06%
2021/09/23	1	82.00	21	82.10	83.30	-20	11,156	-0.18%
2021/09/22	35	78.95	45	79.07	79.80	-10	10,860	-0.09%
2021/09/17	27	77.45	29	78.16	78.80	-2	10,794	-0.02%
2021/09/16	23	75.70	14	75.78	76.30	9	10,785	0.08%
2021/09/15	6	74.12	6	74.55	73.90	0	11,133	0.00%
2021/09/14	18	74.76	18	74.77	74.70	0	11,581	0.00%
2021/09/13	22	75.48	22	74.41	74.30	0	12,616	0.00%
2021/09/10	16	75.74	20	75.40	75.30	-4	13,771	-0.03%
2021/09/09	1	75.00	0	0.00	75.10	1	14,436	0.01%
2021/09/08	5	74.52	11	73.85	73.50	-6	14,454	-0.04%
2021/09/07	38	77.23	49	75.90	76.60	-11	14,388	-0.08%
2021/09/06	5	76.36	11	76.07	76.40	-6	14,153	-0.04%
2021/09/03	46	76.63	45	75.58	75.30	1	14,045	0.01%
2021/09/02	8	74.53	11	74.79	74.90	-3	14,085	-0.02%
2021/09/01	5	72.90	6.1	72.44	73.10	-1.1	14,587	-0.01%
2021/08/30	1	69.50	1	68.80	69.70	0	15,755	0.00%
2021/08/27	0	0.00	2.1	69.04	69.00	-2.1	15,842	-0.01%
2021/08/26	3	69.60	0	0.00	69.80	3	15,894	0.02%
2021/08/20	1	70.40	7	71.14	70.90	-6	16,409	-0.04%
2021/08/19	2	70.80	3.1	70.09	69.80	-1.1	16,604	-0.01%
2021/08/18	2.1	70.55	6.3	68.97	70.70	-4.2	16,603	-0.03%
2021/08/17	3.1	68.30	0	0.00	67.80	3.1	16,693	0.02%
2021/08/16	8.2	68.18	1	71.10	69.50	7.2	16,721	0.04%
2021/08/13	2.3	71.68	10.2	71.99	71.00	-8	16,674	-0.05%
2021/08/12	2	72.30	10.3	72.22	72.50	-8.3	16,647	-0.05%
2021/08/11	21.1	73.62	1	72.20	72.30	20.1	16,658	0.12%
2021/08/10	35.4	73.47	7	72.40	73.00	28.4	16,637	0.17%
2021/08/09	11	77.88	12	80.10	76.80	-1	16,444	-0.01%
2021/08/06	4	78.28	6	78.70	79.40	-2	16,208	-0.01%
2021/08/05	3	76.50	4	76.80	76.80	-1	16,215	-0.01%
2021/08/04	4	78.70	2	78.70	77.80	2	16,376	0.01%
2021/08/03	4	76.45	11	76.53	77.70	-7	16,493	-0.04%
2021/08/02	1	74.20	0	0.00	75.00	1	16,477	0.01%
2021/07/30	7	74.26	0	0.00	75.20	7	16,684	0.04%
2021/07/29	3	74.17	11	74.29	74.90	-8	16,839	-0.05%
2021/07/28	6	73.22	13	72.45	74.80	-7	17,040	-0.04%
2021/07/27	2	74.75	53	74.80	75.10	-51	17,077	-0.30%
2021/07/26	11	75.85	7	75.70	75.60	4	17,193	0.02%
2021/07/23	52	75.47	7	75.36	74.80	45	17,292	0.26%
2021/07/22	0	0.00	11	75.19	75.00	-11	17,352	-0.06%
2021/07/21	4	75.68	10.1	75.76	74.60	-6.1	17,580	-0.03%
2021/07/20	10	75.16	16.1	75.43	75.30	-6.1	17,663	-0.03%
2021/07/19	5	78.14	2.1	78.94	77.70	2.9	17,492	0.02%
2021/07/16	11.1	79.47	1.2	79.59	79.30	9.9	17,445	0.06%
2021/07/15	18	79.25	4	79.40	79.10	14	17,289	0.08%
2021/07/14	3.1	80.45	7	79.61	80.50	-3.9	17,237	-0.02%
2021/07/13	14.2	80.29	56	81.40	79.80	-41.8	17,153	-0.24%
2021/07/12	6	79.03	2.2	78.77	79.00	3.8	16,887	0.02%
2021/07/09	7	80.71	6	81.52	80.40	1	16,634	0.01%
2021/07/08	38	83.62	11	83.35	82.70	27	16,545	0.16%
2021/07/07	30.2	81.06	12	80.98	82.10	18.2	16,131	0.11%
2021/07/06	41	77.92	14	78.24	77.60	27	15,659	0.17%
2021/07/05	12	80.32	3.1	80.32	79.00	8.9	15,786	0.06%
2021/07/02	11	78.21	1	77.60	78.70	10	15,915	0.06%
2021/07/01	1	79.50	2	80.57	79.50	-1	15,787	-0.01%
2021/06/30	5	80.58	3	81.97	80.70	2	15,668	0.01%
2021/06/29	7	80.44	10	82.64	81.00	-3	15,594	-0.02%
2021/06/28	7	81.31	45.6	80.35	81.10	-38.6	15,419	-0.25%
2021/06/25	18	80.83	10.2	80.80	80.70	7.8	15,092	0.05%
2021/06/24	23.1	84.22	14.5	83.07	82.30	8.6	14,843	0.06%
2021/06/23	10	82.41	17	82.15	82.00	-7	14,480	-0.05%
2021/06/22	48.2	83.54	76	84.09	82.00	-27.9	14,077	-0.20%
2021/06/21	60.2	80.00	52.9	79.07	82.00	7.3	13,136	0.06%
2021/06/18	33	75.97	56	75.19	77.20	-23	12,122	-0.19%
2021/06/17	9	69.87	1	69.70	70.70	8	11,358	0.07%
2021/06/16	4	70.90	1	71.30	69.90	3	11,289	0.03%
2021/06/15	3	70.73	2.1	69.90	70.90	0.9	11,253	0.01%
2021/06/11	10	71.11	1	71.10	70.30	9	11,191	0.08%
2021/06/10	11	70.59	7.5	71.41	71.60	3.5	11,122	0.03%
2021/06/09	31.8	72.39	7	71.87	71.10	24.8	10,849	0.23%
2021/06/08	41	75.75	49	76.41	75.20	-8	10,195	-0.08%
2021/06/07	19	72.61	22	72.36	72.00	-3	9,144	-0.03%
2021/06/04	4	71.63	1	72.70	70.30	3	8,890	0.03%
2021/06/03	8	72.05	2	72.15	72.70	6	8,864	0.07%
2021/06/02	0	0.00	1	71.40	71.60	-1	8,812	-0.01%
2021/06/01	8	72.84	14	72.74	72.40	-6	8,693	-0.07%
2021/05/31	9	73.82	16	73.03	73.40	-7	8,592	-0.08%
2021/05/28	1	71.70	7	71.44	71.60	-6	8,360	-0.07%
2021/05/27	12	70.56	20	70.99	70.30	-8	8,232	-0.10%
2021/05/26	4	68.95	5	68.16	68.60	-1	8,139	-0.01%
2021/05/25	2	67.00	5	68.48	68.00	-3	8,104	-0.04%
2021/05/24	1	66.40	4	65.78	66.70	-3	7,970	-0.04%
2021/05/21	6	64.80	12	63.56	64.90	-6	7,908	-0.08%
2021/05/20	5	60.90	7	61.60	60.90	-2	7,816	-0.03%
2021/05/19	8	61.65	9	61.74	62.20	-1	7,825	-0.01%
2021/05/18	1	61.10	1	61.50	61.70	0	7,774	0.00%
2021/05/17	0	0.00	2	58.90	57.00	-2	7,724	-0.03%
2021/05/14	1	60.70	11	61.02	60.30	-10	7,623	-0.13%
2021/05/12	7	59.26	10	58.00	57.60	-3	7,390	-0.04%
2021/05/11	35	64.24	0	0.00	63.80	35	7,200	0.49%
2021/05/10	10	68.36	3	68.37	69.20	7	7,016	0.10%
2021/05/07	3	69.60	2	71.10	69.90	1	6,945	0.01%
2021/05/06	13	70.59	12	68.70	69.30	1	6,817	0.01%
2021/05/05	4	70.25	16	69.18	69.20	-12	6,649	-0.18%
2021/05/04	10	66.15	0	0.00	67.60	10	6,458	0.15%
2021/05/03	0	0.00	13	70.46	68.10	-13	6,366	-0.20%
2021/04/29	14	71.51	2	70.80	71.20	12	6,258	0.19%
2021/04/28	10	71.01	28	71.20	71.70	-18	6,246	-0.29%
2021/04/27	8	70.91	23	70.67	70.50	-15	6,318	-0.24%
2021/04/26	10	69.60	25	69.64	69.60	-15	6,166	-0.24%
2021/04/23	5	66.38	6	66.97	66.60	-1	6,249	-0.02%
2021/04/22	16	68.41	3	66.77	66.60	13	6,534	0.20%
2021/04/21	8	69.21	0	0.00	69.10	8	7,234	0.11%
2021/04/20	10	69.30	12	69.80	69.90	-2	7,608	-0.03%
2021/04/19	0	0.00	4	69.00	69.20	-4	7,852	-0.05%
2021/04/16	4	68.15	0	0.00	68.40	4	7,881	0.05%
2021/04/15	0	0.00	10	68.30	68.30	-10	8,132	-0.12%
2021/04/14	5	67.20	0	0.00	67.80	5	8,175	0.06%
2021/04/13	13	70.03	14	70.40	69.10	-1	8,190	-0.01%
2021/04/12	7	68.70	23	68.55	68.70	-16	8,233	-0.19%
2021/04/09	30	70.14	6	71.10	69.50	24	8,411	0.29%
2021/04/08	14	72.10	31	71.67	72.40	-17	8,130	-0.21%
2021/04/07	22	68.70	5	68.90	68.90	17	7,746	0.22%
2021/04/06	10	67.90	9	67.48	67.70	1	7,634	0.01%
2021/04/01	0	0.00	2	68.50	67.40	-2	7,628	-0.03%
2021/03/31	5	67.04	4	67.48	68.20	1	7,490	0.01%
2021/03/30	5	66.78	3	66.80	66.70	2	7,394	0.03%
2021/03/29	5	67.00	9	67.11	66.50	-4	7,363	-0.05%
2021/03/26	9	67.29	1	67.80	67.20	8	7,317	0.11%
2021/03/25	1	66.70	5	66.94	67.20	-4	7,256	-0.06%
2021/03/24	7	66.86	0	0.00	66.20	7	7,234	0.10%
2021/03/23	6	66.80	10	66.85	67.80	-4	7,203	-0.06%
2021/03/19	2	64.75	1	64.60	64.80	1	7,195	0.01%
2021/03/18	1	64.50	5	64.76	65.20	-4	7,232	-0.06%
2021/03/17	3	64.10	2	64.30	64.40	1	7,289	0.01%
2021/03/16	5	63.84	4	63.85	63.80	1	7,470	0.01%
2021/03/15	0	0.00	5	63.50	63.60	-5	7,609	-0.07%
2021/03/12	6	63.93	2	63.90	64.20	4	7,722	0.05%
2021/03/11	2	62.10	1	62.30	63.00	1	7,805	0.01%
2021/03/10	9	61.60	1	61.50	61.30	8	7,857	0.10%
2021/03/09	13	61.89	3	61.33	61.40	10	7,927	0.13%
2021/03/08	6	63.58	0	0.00	63.20	6	8,023	0.07%
2021/03/05	7	63.91	5	63.70	63.70	2	8,172	0.02%
2021/03/04	2	64.65	0	0.00	64.50	2	8,237	0.02%
2021/03/03	12	64.80	3	65.23	65.50	9	8,315	0.11%
2021/03/02	15	66.48	0	0.00	65.60	15	8,419	0.18%
2021/02/26	11	66.73	11	68.45	66.40	0	8,549	0.00%
2021/02/25	10	67.20	0	0.00	66.90	10	8,558	0.12%
2021/02/24	3	67.23	4	67.78	66.80	-1	8,717	-0.01%
2021/02/23	5	67.98	2	68.10	68.20	3	9,257	0.03%
2021/02/22	3	68.20	5	68.20	68.70	-2	9,584	-0.02%
2021/02/19	15	68.34	14	68.54	68.30	1	9,872	0.01%
2021/02/18	1	67.00	1	66.40	67.60	0	10,254	0.00%
2021/02/17	3	66.00	0	0.00	66.90	3	10,855	0.03%
2021/02/04	2	64.60	0	0.00	64.30	2	12,974	0.02%
2021/02/03	2	65.90	5	65.14	65.40	-3	13,374	-0.02%
2021/02/02	2	65.50	0.3	66.00	65.90	1.7	13,777	0.01%
2021/01/29	1	66.90	0	0.00	65.90	1	14,457	0.01%
2021/01/28	16	66.94	0.2	67.55	66.10	15.8	14,525	0.11%
2021/01/27	1.2	68.55	1	68.80	68.80	0.2	14,495	0.00%
2021/01/26	2	69.00	0	0.00	68.30	2	14,520	0.01%
2021/01/25	0.5	69.72	7	69.19	69.60	-6.5	14,546	-0.04%
2021/01/22	4.7	69.52	0.2	69.90	70.20	4.5	14,602	0.03%
2021/01/21	3	69.23	16.2	70.87	69.30	-13.2	14,671	-0.09%
2021/01/20	7.2	68.82	7.8	70.79	68.20	-0.6	14,673	0.00%
2021/01/19	6.8	73.92	1	73.80	72.90	5.8	14,604	0.04%
2021/01/18	11	74.69	1	73.21	73.50	10	14,768	0.07%
2021/01/15	6	74.73	18	74.27	74.70	-12	14,622	-0.08%
2021/01/14	25	74.63	46	74.55	75.50	-21	14,387	-0.15%
2021/01/13	25	70.47	13	70.71	71.00	12	13,677	0.09%
2021/01/12	15	68.59	18	68.79	68.10	-3	13,374	-0.02%
2021/01/11	1	66.60	1	67.20	67.00	0	13,214	0.00%
2021/01/08	14	67.46	21	67.63	67.90	-7	13,389	-0.05%
2021/01/07	1	65.40	0	0.00	65.40	1	13,648	0.01%
2021/01/06	10	64.66	6	65.73	64.30	4	14,153	0.03%
2021/01/05	4	65.63	2	65.70	65.70	2	14,123	0.01%
2021/01/04	10	64.21	17	66.75	67.50	-7	14,245	-0.05%
2020/12/31	7	65.79	0	0.00	66.10	7	14,178	0.05%
2020/12/30	8	66.43	2	66.40	66.50	6	14,273	0.04%
2020/12/29	0	0.00	4	67.05	67.00	-4	14,523	-0.03%
2020/12/28	1	66.80	1.5	66.87	66.80	-0.5	14,671	0.00%
2020/12/25	2	67.90	6	68.15	67.60	-4	14,938	-0.03%
2020/12/24	1	68.40	2	68.60	68.60	-1	15,244	-0.01%
2020/12/23	2	66.50	4	67.60	67.60	-2	15,581	-0.01%
2020/12/22	4	67.93	2	67.65	66.10	2	16,127	0.01%
2020/12/21	0	67.00	0	0.00	66.70	0	16,746	0.00%
2020/12/18	0	0.00	1	68.00	67.40	-1	17,535	-0.01%
2020/12/17	4	67.45	26.2	67.73	68.10	-22.2	17,866	-0.12%
2020/12/16	5	67.54	33	67.20	67.10	-28	18,054	-0.16%
2020/12/15	5	67.84	0	0.00	67.10	5	18,176	0.03%
2020/12/14	2	69.95	2	70.00	69.40	0	18,524	0.00%
2020/12/11	3	69.40	18	68.99	69.00	-15	18,674	-0.08%
2020/12/10	19	69.04	14	69.66	69.00	5	18,797	0.03%
2020/12/09	9	71.53	1.5	71.83	71.40	7.5	18,740	0.04%
2020/12/08	4	70.90	3	72.30	72.70	1	18,731	0.01%
2020/12/07	5	70.38	4	71.30	70.70	1	18,804	0.01%
2020/12/04	8	71.30	8	71.61	71.00	0	18,833	0.00%
2020/12/03	16	71.58	4	71.33	71.90	12	19,037	0.06%
2020/12/02	26	72.25	1	73.20	72.20	25	19,184	0.13%
2020/12/01	21	72.09	8.3	72.88	72.50	12.7	19,539	0.06%
2020/11/30	27	74.25	3	74.20	73.90	24	19,890	0.12%
2020/11/27	3	74.93	8	74.50	75.00	-5	20,117	-0.02%
2020/11/26	11	74.51	4	74.55	74.80	7	20,501	0.03%
2020/11/25	20	75.73	3.3	75.49	74.90	16.7	21,382	0.08%
2020/11/24	9	76.66	6	76.57	76.50	3	21,732	0.01%
2020/11/23	4	76.75	2	76.75	77.20	2	22,195	0.01%
2020/11/20	29	77.26	22	77.93	76.50	7	22,460	0.03%
2020/11/19	24	76.89	24	76.83	77.00	0	22,771	0.00%
2020/11/18	7	75.03	15	75.21	75.60	-8	23,466	-0.03%
2020/11/17	25.3	74.22	61	75.47	73.90	-35.7	24,136	-0.15%
2020/11/16	28	76.52	47	76.74	77.30	-19	25,310	-0.08%
2020/11/13	168	76.78	91	76.72	74.90	77	25,493	0.30%	大買/
2020/11/12	19	75.69	47	74.38	77.00	-28	24,786	-0.11%
2020/11/11	27	70.37	7	70.60	70.00	20	24,383	0.08%
2020/11/10	20	71.98	23	72.38	71.80	-3	25,039	-0.01%
2020/11/09	12	71.50	24	71.73	71.70	-12	25,864	-0.05%
2020/11/06	11	69.54	6	68.95	68.00	5	26,161	0.02%
2020/11/05	7	69.11	13	69.23	69.00	-6	26,226	-0.02%
2020/11/04	3	67.50	3	67.47	68.40	0	26,856	0.00%
2020/11/03	0	0.00	3	66.77	67.30	-3	26,893	-0.01%
2020/11/02	32	67.41	0	0.00	66.10	32	26,996	0.12%
2020/10/30	4	67.40	8	67.04	67.30	-4	27,133	-0.01%
2020/10/29	12	66.28	8	66.89	68.00	4	27,175	0.01%
2020/10/28	4	68.78	3	69.20	68.10	1	27,176	0.00%
2020/10/27	5	70.20	0	0.00	70.10	5	27,215	0.02%
2020/10/26	5	71.42	21	71.28	70.70	-16	27,195	-0.06%
2020/10/23	7	69.71	9	69.89	69.60	-2	27,086	-0.01%
2020/10/22	6	67.50	6	67.93	68.00	0	27,254	0.00%
2020/10/21	4	69.03	0	0.00	68.60	4	27,374	0.01%
2020/10/20	8	69.65	9	69.72	69.20	-1	27,694	0.00%
2020/10/19	1	68.60	6	70.12	70.40	-5	28,158	-0.02%
2020/10/16	9	69.28	6	69.17	68.10	3	28,794	0.01%
2020/10/15	27	72.20	7	70.80	70.00	20	29,137	0.07%
2020/10/14	4	71.53	18	72.17	74.50	-14	28,840	-0.05%
2020/10/13	1	68.80	1	69.10	69.90	0	28,733	0.00%
2020/10/12	7	68.89	17	69.44	69.80	-10	29,228	-0.03%
2020/10/08	7	68.91	4	68.45	68.00	3	29,995	0.01%
2020/10/07	1	68.90	13	69.00	69.20	-12	30,206	-0.04%
2020/10/06	10	68.36	2	68.15	68.40	8	30,579	0.03%
2020/10/05	1	67.70	1	67.80	68.00	0	31,163	0.00%
2020/09/30	6	65.48	4	65.53	67.10	2	31,334	0.01%
2020/09/29	12	66.73	14	66.34	66.40	-2	31,472	-0.01%
2020/09/28	19	65.27	41	65.11	65.00	-22	31,283	-0.07%
2020/09/25	40	65.78	40	67.10	65.20	0	31,030	0.00%
2020/09/24	34	69.02	10	69.00	65.30	24	30,665	0.08%
2020/09/23	29	71.05	47	70.98	71.00	-18	30,315	-0.06%
2020/09/22	6	69.47	7	69.64	68.70	-1	29,766	0.00%
2020/09/21	9	69.20	14	69.07	68.40	-5	29,502	-0.02%
2020/09/18	2	69.00	3	68.99	67.30	-1	29,308	0.00%
2020/09/17	44	67.94	6	68.00	67.60	38	29,221	0.13%
2020/09/16	1	66.10	3	66.10	66.40	-2	28,932	-0.01%
2020/09/15	4	66.15	1	66.40	65.30	3	28,897	0.01%
2020/09/14	0	0.00	14	63.91	64.60	-14	28,820	-0.05%
2020/09/11	1	63.67	1	63.80	62.50	0	28,735	0.00%
2020/09/10	9	64.94	8	64.44	64.10	1	28,654	0.00%
2020/09/08	2	64.40	3.3	64.48	65.00	-1.3	28,407	0.00%
2020/09/07	4	67.63	5	66.96	66.20	-1	28,177	0.00%
2020/09/04	8	68.04	6	67.72	68.10	2	28,119	0.01%
2020/09/03	15	68.95	13	68.66	67.10	2	27,748	0.01%
2020/09/02	2	67.65	16	67.09	67.80	-14	27,642	-0.05%
2020/09/01	25	67.84	24	67.71	67.20	1	27,412	0.00%
2020/08/31	25	69.93	17	69.11	70.20	8	27,002	0.03%
2020/08/28	19	64.56	10.1	64.66	64.60	8.9	26,195	0.03%
2020/08/27	20	67.76	18	68.24	67.40	2	25,895	0.01%
2020/08/26	10	68.06	20	67.93	67.70	-10	25,662	-0.04%
2020/08/25	30.1	67.11	24	67.47	68.50	6.1	25,463	0.02%
2020/08/24	33	65.53	36	66.32	64.70	-3	24,705	-0.01%
2020/08/21	40	62.51	20	63.13	63.80	20	24,012	0.08%
2020/08/20	63	63.16	63.5	59.72	58.50	-0.5	23,083	0.00%
2020/08/19	18	61.26	72.7	61.82	62.90	-54.7	21,579	-0.25%
2020/08/18	14	56.47	7	56.79	57.20	7	20,906	0.03%
2020/08/17	32.1	57.60	20	57.53	56.50	12.1	20,757	0.06%
2020/08/14	120.5	56.28	106	56.12	56.60	14.5	20,204	0.07%	大買/大賣/
2020/08/13	64	52.94	132	55.02	55.60	-68	19,182	-0.35%	大賣/
2020/08/12	1	48.15	87	49.44	50.60	-86	18,005	-0.48%
2020/08/11	21	46.19	6	46.26	46.05	15	17,380	0.09%
2020/08/10	46	49.73	65	49.90	47.20	-19	17,219	-0.11%
2020/08/07	2	47.08	7	47.04	47.05	-5	16,564	-0.03%
2020/08/06	23	46.59	13	46.58	46.55	10	16,500	0.06%
2020/08/05	33	47.03	9	47.11	47.30	24	16,438	0.15%
2020/08/04	2	45.15	13	45.51	45.30	-11	16,386	-0.07%
2020/08/03	4	45.94	6	46.47	45.85	-2	16,611	-0.01%
2020/07/31	5	46.26	3	47.18	47.20	2	16,589	0.01%
2020/07/30	28	46.29	0	0.00	46.25	28	16,571	0.17%
2020/07/29	2	47.00	1	46.30	46.20	1	16,763	0.01%
2020/07/28	5	47.09	45	47.03	46.00	-40	16,880	-0.24%
2020/07/27	8	48.21	28	47.80	47.95	-20	16,831	-0.12%
2020/07/24	12	49.30	31	49.77	48.55	-19	16,843	-0.11%
2020/07/23	87	51.58	25	51.24	50.90	62	16,970	0.37%
2020/07/22	41	50.64	25	50.23	52.30	16	16,677	0.10%
2020/07/21	21	48.24	28	48.44	48.30	-7	16,103	-0.04%
2020/07/20	10	46.42	17	45.97	46.90	-7	15,716	-0.04%
2020/07/17	20	47.29	22	47.14	46.45	-2	15,672	-0.01%
2020/07/16	31	46.39	51	46.48	47.45	-20	15,488	-0.13%
2020/07/15	58	47.00	48	46.71	45.20	10	15,185	0.07%
2020/07/14	12	45.25	18	44.89	45.00	-6	14,389	-0.04%
2020/07/13	36	44.24	36	44.67	45.40	0	14,459	0.00%
2020/07/10	40	44.04	51	43.90	42.00	-11	14,131	-0.08%
2020/07/09	36	42.97	21	42.76	43.15	15	13,294	0.11%
2020/07/08	32	41.80	30.7	42.00	42.60	1.3	12,977	0.01%
2020/07/07	10	40.62	0	0.00	40.60	10	12,567	0.08%
2020/07/06	6	41.16	31	41.35	41.35	-25	12,500	-0.20%
2020/07/03	13	40.93	3	40.97	40.85	10	12,477	0.08%
2020/07/02	26	42.48	8	42.04	41.85	18	12,472	0.14%
2020/07/01	8	42.70	12	42.52	42.45	-4	12,266	-0.03%
2020/06/30	10	41.57	3	41.42	41.75	7	12,036	0.06%
2020/06/29	2	41.00	1	41.40	40.75	1	11,980	0.01%
2020/06/24	11	41.09	1	40.95	40.95	10	11,969	0.08%
2020/06/23	0	0.00	8	41.48	41.25	-8	11,948	-0.07%
2020/06/22	5	41.22	1	42.00	41.25	4	11,901	0.03%
2020/06/19	2	41.63	7	41.78	41.35	-5	11,909	-0.04%
2020/06/18	9	41.28	4	41.44	41.40	5	11,970	0.04%
2020/06/16	3	40.50	3	40.62	40.70	0	12,087	0.00%
2020/06/15	1	39.20	0	0.00	39.40	1	12,332	0.01%
2020/06/12	1	38.90	1	38.90	39.30	0	12,463	0.00%
2020/06/11	7	40.48	2	40.83	39.75	5	12,588	0.04%
2020/06/10	1	41.70	0	0.00	41.70	1	12,541	0.01%
2020/06/09	14	41.96	27	41.94	41.00	-13	12,650	-0.10%
2020/06/05	0	0.00	1	40.70	40.90	-1	12,897	-0.01%
2020/06/04	2	41.25	2	41.00	40.85	0	13,067	0.00%
2020/06/03	4	41.75	18.6	42.05	42.10	-14.6	13,037	-0.11%
2020/06/02	8	41.51	19	41.55	41.70	-11	12,930	-0.09%
2020/06/01	5	40.05	12	40.41	40.55	-7	12,683	-0.06%
2020/05/29	11	39.27	4	38.89	39.95	7	12,475	0.06%
2020/05/28	5	39.00	23	38.81	38.60	-18	12,399	-0.15%
2020/05/27	18	37.76	14	38.14	37.60	4	12,113	0.03%
2020/05/26	13	37.90	12	38.16	37.90	1	12,229	0.01%
2020/05/22	19	37.88	5	38.65	37.35	14	12,402	0.11%
2020/05/21	3	39.40	7	39.16	39.50	-4	12,280	-0.03%
2020/05/20	1	37.80	8	37.35	37.80	-7	12,207	-0.06%
2020/05/19	2	37.15	3	37.60	37.20	-1	12,193	-0.01%
2020/05/18	14.5	37.24	4	37.53	36.95	10.5	12,157	0.09%
2020/05/15	2	38.98	7	38.89	38.40	-5	12,003	-0.04%
2020/05/14	3	39.15	19	39.72	39.15	-16	11,890	-0.13%
2020/05/13	2.6	40.37	9	40.68	40.55	-6.5	11,850	-0.05%
2020/05/12	8	40.87	0	0.00	40.55	8	12,061	0.07%
2020/05/11	9	40.71	19	40.85	40.85	-10	12,049	-0.08%
2020/05/08	29.5	41.57	17	40.94	40.70	12.5	11,921	0.10%
2020/05/07	2	41.73	12	41.82	41.95	-10	11,597	-0.09%
2020/05/06	17.1	41.66	10	41.48	41.50	7.1	11,546	0.06%
2020/05/05	21	42.38	22	42.43	42.00	-1	11,485	-0.01%
2020/05/04	8	41.81	23	41.18	41.80	-15	11,259	-0.13%
2020/04/30	28	40.98	32	40.80	40.80	-4	11,025	-0.04%
2020/04/29	25	40.34	11	40.25	40.30	14	10,904	0.13%
2020/04/28	21	39.76	26	39.97	39.75	-5	10,784	-0.05%
2020/04/27	16	38.66	24	38.64	38.65	-8	10,366	-0.08%
2020/04/24	12	37.17	30	37.36	37.30	-18	10,092	-0.18%
2020/04/23	32	37.14	5	36.83	36.60	27	9,900	0.27%
2020/04/22	8	35.80	14	36.40	36.95	-6	9,717	-0.06%
2020/04/21	43.7	36.97	42	36.31	35.70	1.7	9,526	0.02%
2020/04/20	19	37.13	7	36.56	37.50	12	9,273	0.13%
2020/04/17	21	36.09	6	36.13	35.25	15	9,003	0.17%
2020/04/16	12	35.75	20	35.77	35.10	-8	8,806	-0.09%
2020/04/15	7	33.52	4	33.58	33.75	3	8,357	0.04%
2020/04/14	0	0.00	2	32.53	32.60	-2	8,259	-0.02%
2020/04/13	0	32.25	0	0.00	32.10	0	8,284	0.00%
2020/04/10	1	32.00	0	0.00	32.15	1	8,352	0.01%
2020/04/09	1	32.10	0	0.00	31.75	1	8,484	0.01%
2020/04/08	13	32.35	2	32.40	32.50	11	8,949	0.12%
2020/04/07	4	32.81	4	32.65	32.80	0	8,900	0.00%
2020/04/01	0	0.00	10	30.00	30.25	-10	8,689	-0.12%
2020/03/31	0	0.00	2	29.93	30.15	-2	8,806	-0.02%
2020/03/30	2	29.25	5	29.39	29.95	-3	8,808	-0.03%
2020/03/27	14	29.78	47	29.93	29.00	-33	8,801	-0.37%
2020/03/26	10	29.31	10	29.77	30.10	0	8,744	0.00%
2020/03/25	15	30.14	1	30.25	29.55	14	8,716	0.16%
2020/03/24	20	29.39	22	29.43	29.10	-2	8,576	-0.02%
2020/03/23	1	28.60	1	28.40	28.55	0	8,410	0.00%
2020/03/20	15	27.49	26	27.64	28.40	-11	8,459	-0.13%
2020/03/19	24	26.71	9	26.64	25.85	15	8,513	0.18%
2020/03/18	10	27.80	6	27.94	27.50	4	8,237	0.05%
2020/03/17	15	28.04	7	27.81	27.00	8	8,057	0.10%
2020/03/16	6	30.56	10	30.58	28.75	-4	7,850	-0.05%
2020/03/13	23	29.66	9	29.30	30.20	14	7,705	0.18%
2020/03/12	7.4	33.15	6	32.57	32.20	1.4	7,463	0.02%
2020/03/11	38	35.08	33	35.75	34.50	5	7,255	0.07%
2020/03/10	6	34.55	8	34.59	35.15	-2	6,764	-0.03%
2020/03/09	6	33.18	3	33.20	32.45	3	6,540	0.05%
2020/03/06	8	34.17	15	34.31	34.45	-7	6,403	-0.11%
2020/03/05	5	34.06	6	34.07	34.10	-1	6,383	-0.02%
2020/03/04	3	32.85	1	32.95	32.95	2	6,317	0.03%
2020/03/03	10	33.16	13	33.28	33.00	-3	6,295	-0.05%
2020/03/02	11	32.81	10	33.15	32.55	1	6,250	0.02%
2020/02/27	14	33.27	13	34.58	33.00	1	6,202	0.02%
2020/02/26	21	34.59	26	35.21	34.80	-5	6,050	-0.08%
2020/02/25	2	32.58	5	32.58	33.60	-3	5,733	-0.05%
2020/02/24	5	32.99	1	33.05	33.00	4	5,674	0.07%
2020/02/21	4	33.84	1	33.80	33.80	3	5,650	0.05%
2020/02/18	1	34.85	1	34.95	34.80	0	5,584	0.00%
2020/02/14	2	34.93	0	0.00	34.95	2	5,613	0.04%
2020/02/13	35	35.78	10	35.92	35.00	25	5,576	0.45%
2020/02/11	0	0.00	1	33.50	33.55	-1	5,358	-0.02%
2020/02/10	0	0.00	2	32.05	33.20	-2	5,433	-0.04%
2020/02/07	6	33.22	2	33.05	33.05	4	5,485	0.07%
2020/02/06	2	33.83	0	0.00	34.00	2	5,502	0.04%
2020/02/05	3	33.50	0	0.00	33.75	3	5,462	0.05%
2020/02/04	10	33.82	20	33.41	34.00	-10	5,462	-0.18%
2020/02/03	14	32.22	1	32.10	32.45	13	5,470	0.24%
2020/01/31	15	34.25	11	35.29	34.15	4	5,387	0.07%
2020/01/30	14.4	36.04	1	36.00	36.00	13.4	5,441	0.25%
2020/01/16	5	39.96	0	0.00	40.00	5	5,792	0.09%
2020/01/14	2	40.05	11	40.05	40.10	-9	6,268	-0.14%
2020/01/13	4	39.85	0	0.00	39.70	4	6,312	0.06%
2020/01/10	6	39.26	1	39.30	39.15	5	6,470	0.08%
2020/01/09	5	39.46	1	39.75	39.40	4	6,519	0.06%
2020/01/08	14	39.83	10	39.56	39.20	4	6,725	0.06%
2020/01/07	8	39.69	12	39.78	39.65	-4	6,833	-0.06%
2020/01/06	15	40.10	17	40.44	39.90	-2	7,035	-0.03%
2020/01/03	25	41.58	24	41.84	41.25	1	7,078	0.01%
2020/01/02	32	43.27	17.5	43.34	42.75	14.5	7,238	0.20%
2019/12/31	1	41.15	0	0.00	41.65	1	7,322	0.01%
2019/12/30	0.7	40.95	10	40.90	41.00	-9.3	7,451	-0.12%
2019/12/27	1	41.50	4	41.55	41.35	-3	7,669	-0.04%
2019/12/26	6	42.25	10	42.24	42.00	-4	7,832	-0.05%
2019/12/25	4	41.99	1	41.70	41.70	3	7,730	0.04%
2019/12/20	0	0.00	3	40.85	41.15	-3	7,907	-0.04%
2019/12/18	0	0.00	15	40.25	40.20	-15	7,939	-0.19%
2019/12/17	3.7	40.74	1	41.25	40.50	2.7	8,126	0.03%
2019/12/16	5	41.05	7	41.06	41.00	-2	8,033	-0.02%
2019/12/13	1	39.25	0	0.00	39.20	1	7,981	0.01%
2019/12/12	2.6	40.05	1	40.20	39.90	1.6	8,314	0.02%
2019/12/10	2	40.25	0	0.00	40.10	2	8,477	0.02%
2019/12/06	1	39.90	0	0.00	39.95	1	8,664	0.01%
2019/12/05	1	39.35	7	39.44	39.40	-6	8,762	-0.07%
2019/12/04	0	0.00	1	39.00	39.10	-1	9,005	-0.01%
2019/12/03	10	39.20	2	39.50	39.50	8	9,121	0.09%
2019/12/02	7	38.76	11	38.89	39.00	-4	9,258	-0.04%
2019/11/29	7	40.13	0	0.00	39.65	7	9,350	0.07%
2019/11/27	1	39.95	0	0.00	39.90	1	9,802	0.01%
2019/11/26	3	40.05	9	40.04	39.95	-6	9,948	-0.06%
2019/11/25	0	0.00	1	40.20	40.05	-1	10,174	-0.01%
2019/11/21	4	39.96	0	0.00	40.05	4	10,597	0.04%
2019/11/20	3	40.15	1	40.15	40.15	2	10,987	0.02%
2019/11/19	1.8	40.75	0	0.00	40.75	1.8	11,840	0.02%
2019/11/18	1	40.65	0	0.00	40.50	1	12,219	0.01%
2019/11/15	1	40.40	0	0.00	40.95	1	12,525	0.01%
2019/11/14	1.2	40.06	3	39.98	40.10	-1.8	12,677	-0.01%
2019/11/13	5	40.63	1	40.60	40.50	4	12,965	0.03%
2019/11/12	1	40.60	1	40.85	41.05	0	13,248	0.00%
2019/11/11	4	40.68	17	40.63	40.40	-13	13,830	-0.09%
2019/11/08	5	40.70	1	40.80	41.55	4	14,430	0.03%
2019/11/07	0	0.00	5	40.99	41.05	-5	14,941	-0.03%
2019/11/06	4	42.58	3	42.43	42.00	1	15,631	0.01%
2019/11/01	0	0.00	2	40.90	41.55	-2	16,260	-0.01%
2019/10/31	1	42.85	2.3	41.70	41.70	-1.3	16,596	-0.01%
2019/10/30	1	42.25	6	42.26	42.55	-5	17,041	-0.03%
2019/10/29	9	43.06	14	42.81	41.95	-5	17,608	-0.03%
2019/10/28	0.9	43.10	16	43.33	43.10	-15.1	18,339	-0.08%
2019/10/25	22	43.92	12	43.66	43.35	10	18,774	0.05%
2019/10/24	20	43.79	6	43.10	44.10	14	18,821	0.07%
2019/10/23	3.1	44.12	20	43.74	43.00	-16.9	19,290	-0.09%
2019/10/22	31	43.91	35	43.72	43.70	-4	20,332	-0.02%
2019/10/21	4	43.04	1	43.00	43.15	3	20,961	0.01%
2019/10/18	6	43.40	16	43.33	43.30	-10	21,070	-0.05%
2019/10/17	1	43.20	5	43.20	43.05	-4	21,110	-0.02%
2019/10/16	3	43.08	5	42.91	42.75	-2	21,209	-0.01%
2019/10/15	3	43.38	4	43.24	42.65	-1	21,148	0.00%
2019/10/14	6	43.09	12	42.83	42.90	-6	21,185	-0.03%
2019/10/09	25	42.83	23	42.55	42.65	2	21,276	0.01%
2019/10/08	15	42.87	10	42.67	42.40	5	21,402	0.02%
2019/10/07	26	43.31	12	43.54	42.45	14	21,383	0.07%
2019/10/04	6	41.94	13	41.79	41.85	-7	20,979	-0.03%
2019/10/03	14	41.57	9.3	41.38	41.90	4.7	21,015	0.02%
2019/10/02	6	40.51	8	40.77	41.10	-2	21,005	-0.01%
2019/10/01	7	38.92	0	0.00	39.00	7	21,123	0.03%
2019/09/27	7	38.12	3	38.15	38.00	4	21,298	0.02%
2019/09/26	3	39.70	5	39.95	39.40	-2	21,422	-0.01%
2019/09/25	3	40.77	8	40.58	40.55	-5	21,920	-0.02%
2019/09/24	1	41.25	2	41.95	41.10	-1	22,596	0.00%
2019/09/23	12	41.50	21	41.56	41.45	-9	22,695	-0.04%
2019/09/20	21	41.74	13	41.68	41.45	8	22,956	0.03%
2019/09/19	2	40.95	5	40.80	40.80	-3	23,402	-0.01%
2019/09/18	5	40.98	15	40.88	40.85	-10	23,695	-0.04%
2019/09/17	26	40.99	11	40.70	40.70	15	23,761	0.06%
2019/09/16	10	42.63	10	42.90	42.55	0	23,913	0.00%
2019/09/12	4	42.86	11	43.00	42.85	-7	24,520	-0.03%
2019/09/11	11	42.05	5	41.70	42.45	6	25,611	0.02%
2019/09/10	5	42.50	0	0.00	42.00	5	25,918	0.02%
2019/09/09	12	43.46	14	43.15	42.65	-2	25,965	-0.01%
2019/09/06	10	43.39	17	42.97	43.25	-7	25,997	-0.03%
2019/09/05	14	42.69	6	42.73	42.30	8	25,903	0.03%
2019/09/04	4	41.75	65	41.70	42.15	-61	25,949	-0.24%
2019/09/03	26	41.90	2	42.30	41.30	24	26,333	0.09%
2019/09/02	6	41.48	1	41.80	42.45	5	26,674	0.02%
2019/08/30	10	42.27	9	42.00	42.20	1	26,552	0.00%
2019/08/29	9	43.10	0	0.00	43.05	9	26,357	0.03%
2019/08/28	43	42.86	0	0.00	42.90	43	26,289	0.16%
2019/08/27	4	44.98	2	45.15	43.70	2	26,151	0.01%
2019/08/26	4	43.78	6	43.47	44.00	-2	26,124	-0.01%
2019/08/23	6	45.21	10	44.94	44.90	-4	26,066	-0.02%
2019/08/22	44	45.32	16	45.51	44.85	28	25,859	0.11%
2019/08/21	3	42.95	13	43.81	44.55	-10	25,391	-0.04%
2019/08/20	7	43.56	9	44.29	42.80	-2	25,310	-0.01%
2019/08/19	7	43.84	0	0.00	43.55	7	25,354	0.03%
2019/08/16	16	43.38	25	43.62	43.45	-9	25,543	-0.04%
2019/08/15	23	42.79	20	42.82	42.90	3	25,530	0.01%
2019/08/14	25	44.18	28	44.49	43.75	-3	25,824	-0.01%
2019/08/13	27	43.46	17	43.44	43.70	10	25,797	0.04%
2019/08/12	4	42.98	6	43.12	42.40	-2	25,834	-0.01%
2019/08/08	13	41.47	42	41.85	42.30	-29	25,657	-0.11%
2019/08/07	17	39.95	4	39.91	39.20	13	25,226	0.05%
2019/08/06	4	38.56	0	0.00	39.05	4	25,345	0.02%
2019/08/05	6	39.16	8	38.59	38.90	-2	25,307	-0.01%
2019/08/02	22	39.66	13	39.19	39.10	9	25,515	0.04%
2019/08/01	27	40.77	31	40.73	40.80	-4	25,667	-0.02%
2019/07/31	35	40.56	36	40.31	40.60	-1	25,540	0.00%
2019/07/30	59	42.16	68	42.67	40.95	-9	25,754	-0.03%
2019/07/29	31	46.21	18	46.44	45.45	13	25,319	0.05%
2019/07/26	5	45.69	8	45.54	45.30	-3	25,442	-0.01%
2019/07/25	28	45.99	15	46.07	45.70	13	25,583	0.05%
2019/07/24	64.3	45.09	79	45.74	46.90	-14.7	25,527	-0.06%
2019/07/23	27	43.79	89	43.71	43.20	-62	24,542	-0.25%
2019/07/22	41	41.39	6	41.16	41.40	35	23,868	0.15%
2019/07/19	4	40.65	6	40.67	40.25	-2	23,885	-0.01%
2019/07/18	4	39.95	0	0.00	39.85	4	23,960	0.02%
2019/07/17	0	0.00	11	40.71	40.80	-11	24,172	-0.05%
2019/07/16	1	41.25	2	41.30	41.05	-1	24,273	0.00%
2019/07/15	5	41.62	12	41.80	41.90	-7	25,003	-0.03%
2019/07/12	5	41.99	5	41.25	41.00	0	25,090	0.00%
2019/07/11	12	41.36	21	41.37	41.45	-9	25,498	-0.04%
2019/07/10	18	40.62	20	40.53	40.80	-2	25,661	-0.01%
2019/07/09	12	39.63	10	39.69	39.90	2	26,240	0.01%
2019/07/08	13	40.18	14	40.12	40.20	-1	26,796	0.00%
2019/07/05	22	40.83	10	40.97	40.55	12	26,878	0.04%
2019/07/04	12	41.03	8	41.19	41.15	4	26,671	0.01%
2019/07/03	21	41.40	11	41.33	41.00	10	26,902	0.04%
2019/07/02	21	42.73	14	42.86	42.80	7	26,904	0.03%
2019/07/01	10	41.06	39	41.72	42.25	-29	26,499	-0.11%
2019/06/28	4	38.75	11	38.66	38.45	-7	26,440	-0.03%
2019/06/27	7	38.71	5	38.69	38.50	2	26,382	0.01%
2019/06/26	21	36.88	22	38.28	38.95	-1	26,184	0.00%
2019/06/25	36	38.97	10	38.48	38.10	26	25,692	0.10%
2019/06/24	14	38.13	13	38.20	38.90	1	25,466	0.00%
2019/06/21	12	39.23	10	39.34	38.00	2	25,449	0.01%
2019/06/20	16	38.43	10	38.64	39.00	6	25,223	0.02%
2019/06/19	20	37.74	71	37.67	37.90	-51	25,180	-0.20%
2019/06/18	56	36.06	18	35.80	35.35	38	24,982	0.15%
2019/06/17	4	35.03	4	35.30	35.60	0	24,647	0.00%
2019/06/14	5	35.74	3	35.90	35.10	2	24,735	0.01%
2019/06/13	7	35.57	6	35.71	35.95	1	24,689	0.00%
2019/06/12	9	35.67	8	35.60	35.55	1	24,771	0.00%
2019/06/11	35	36.42	32	36.42	36.15	3	24,897	0.01%
2019/06/10	14	34.96	42	35.54	35.90	-28	24,438	-0.11%
2019/06/06	13	32.22	13	32.38	32.80	0	24,129	0.00%
2019/06/05	2	33.00	0	0.00	32.30	2	24,125	0.01%
2019/06/04	14	32.78	11	32.90	32.45	3	24,182	0.01%
2019/06/03	2	32.95	1	32.75	32.70	1	24,303	0.00%
2019/05/31	1	33.20	42	33.65	33.60	-41	24,420	-0.17%
2019/05/30	23	32.70	7	32.71	32.55	16	24,453	0.07%
2019/05/29	5	31.80	7	31.86	32.30	-2	24,765	-0.01%
2019/05/28	20	32.97	16	33.02	32.60	4	25,141	0.02%
2019/05/27	24	32.00	22	32.15	32.50	2	25,170	0.01%
2019/05/24	20	33.72	14	33.84	32.20	6	25,386	0.02%
2019/05/23	21	32.97	6	32.89	32.95	15	25,066	0.06%
2019/05/22	16	34.96	20	34.60	34.25	-4	24,779	-0.02%
2019/05/21	19	35.05	17	35.05	35.60	2	24,518	0.01%
2019/05/20	19	35.18	17	35.29	34.35	2	24,024	0.01%
2019/05/17	27	38.30	29	37.62	36.00	-2	23,691	-0.01%
2019/05/16	20	40.47	20	40.31	39.70	0	23,149	0.00%
2019/05/15	14	42.54	13	42.19	41.95	1	22,880	0.00%
2019/05/14	19	41.31	36	40.70	42.50	-17	22,821	-0.07%
2019/05/13	8	40.63	4	40.69	40.10	4	22,711	0.02%
2019/05/10	14	40.70	12	40.86	40.80	2	22,735	0.01%
2019/05/09	23	41.49	22	40.78	40.00	1	22,433	0.00%
2019/05/08	37	42.45	30	42.73	42.65	7	21,888	0.03%
2019/05/07	23	45.07	17	45.03	42.85	6	21,520	0.03%
2019/05/06	11	43.49	19	43.95	44.40	-8	20,771	-0.04%
2019/05/03	30	44.22	46	44.32	44.05	-16	20,311	-0.08%
2019/05/02	55	42.81	23	42.80	42.85	32	19,694	0.16%
2019/04/30	28	41.80	17.1	42.03	42.80	10.9	19,425	0.06%
2019/04/29	11	39.17	11	39.43	40.00	0	18,879	0.00%
2019/04/26	9	39.69	6	39.76	39.80	3	18,621	0.02%
2019/04/25	13	40.78	16	40.66	41.20	-3	18,384	-0.02%
2019/04/24	10	41.10	12	40.98	40.70	-2	18,213	-0.01%
2019/04/23	31	40.36	19	39.96	40.30	12	17,968	0.07%
2019/04/22	3	41.38	0	0.00	41.75	3	17,814	0.02%
2019/04/19	45	44.50	33	43.42	42.00	12	17,647	0.07%
2019/04/18	9	43.21	25	42.79	42.80	-16	16,714	-0.10%
2019/04/17	22	43.33	18	43.45	43.25	4	16,338	0.02%
2019/04/16	8	41.49	5	41.17	41.50	3	15,775	0.02%
2019/04/15	56	41.90	75	41.92	42.90	-19	15,316	-0.12%
2019/04/12	27	39.20	59	39.44	39.15	-32	14,558	-0.22%
2019/04/11	19	37.12	11	37.09	37.00	8	13,796	0.06%
2019/04/10	1	35.90	11	35.57	35.80	-10	13,578	-0.07%
2019/04/09	33	37.63	31	37.65	36.00	2	13,459	0.01%
2019/04/08	42	36.25	30	37.00	36.70	12	13,052	0.09%
2019/04/03	10	36.26	13	35.96	35.70	-3	12,792	-0.02%
2019/04/02	59	36.38	69	36.61	35.50	-10	12,819	-0.08%
2019/04/01	4	34.34	4	34.50	34.95	0	12,422	0.00%
2019/03/29	11	34.22	9	34.38	34.20	2	12,350	0.02%
2019/03/28	1	33.50	6	34.52	34.55	-5	12,263	-0.04%
2019/03/27	5	34.73	17	35.14	34.65	-12	12,117	-0.10%
2019/03/26	11	35.04	28	34.97	34.40	-17	12,030	-0.14%
2019/03/25	64	35.55	48	35.10	35.20	16	11,929	0.13%
2019/03/22	6	36.13	12	35.68	35.20	-6	11,773	-0.05%
2019/03/21	40	34.65	49.2	35.00	36.45	-9.2	11,187	-0.08%
2019/03/20	3	33.10	4	33.09	33.15	-1	10,221	-0.01%
2019/03/19	7	32.74	7	32.80	32.60	0	10,131	0.00%
2019/03/18	0	0.00	13	32.34	32.80	-13	9,959	-0.13%
2019/03/15	10	32.77	3	32.60	32.00	7	9,958	0.07%
2019/03/14	21	33.89	22	33.63	33.35	-1	9,769	-0.01%
2019/03/13	0	0.00	19	32.74	32.90	-19	9,497	-0.20%
2019/03/12	12	32.89	4	32.89	32.35	8	9,430	0.09%
2019/03/11	2	32.05	7	32.28	32.75	-5	9,247	-0.05%
2019/03/08	13	32.34	14	32.46	32.40	-1	9,305	-0.01%
2019/03/07	9	32.49	9	32.56	31.70	0	9,212	0.00%
2019/03/06	17	32.79	14	32.83	32.55	3	9,038	0.03%
2019/03/05	29	33.48	46.1	33.29	32.50	-17.1	8,940	-0.19%
2019/03/04	74	34.62	33	34.33	34.60	41	8,668	0.47%
2019/02/27	16	33.45	20	33.37	33.65	-4	8,208	-0.05%
2019/02/26	16	32.81	19	32.63	32.65	-3	7,623	-0.04%
2019/02/25	5	31.42	47	31.91	32.60	-42	7,160	-0.59%
2019/02/22	9	29.81	7	29.88	29.65	2	6,641	0.03%
2019/02/21	2	29.18	1	29.70	29.50	1	6,597	0.02%
2019/02/20	3	29.95	4	30.10	29.85	-1	6,526	-0.02%
2019/02/19	6	29.82	14	30.09	30.10	-8	6,514	-0.12%
2019/02/18	12	30.27	18	29.92	30.35	-6	6,402	-0.09%
2019/02/15	1	28.65	17	29.17	28.95	-16	6,161	-0.26%
2019/02/14	8	28.88	5	28.95	28.70	3	6,005	0.05%
2019/02/13	12	28.97	33	28.78	29.10	-21	5,835	-0.36%
2019/02/12	8	27.68	40	27.74	27.70	-32	5,516	-0.58%
2019/02/11	5	26.34	20	26.62	26.95	-15	5,120	-0.29%
2019/01/30	1	25.25	11	25.49	25.05	-10	4,825	-0.21%
2019/01/29	10	25.10	5	25.01	24.95	5	4,714	0.11%
2019/01/28	8	24.81	2	24.90	24.80	6	4,675	0.13%
2019/01/25	10	25.13	22	25.48	25.05	-12	4,631	-0.26%
2019/01/24	21	25.27	0	0.00	25.40	21	4,551	0.46%
2019/01/23	3	25.15	0	0.00	25.35	3	4,549	0.07%
2019/01/22	22	25.93	1	25.55	25.20	21	4,570	0.46%
2019/01/21	11	25.84	0	0.00	26.10	11	4,428	0.25%
2019/01/18	2	25.35	0	0.00	25.45	2	4,385	0.05%
2019/01/16	1	25.55	3	25.67	25.55	-2	4,362	-0.05%
2019/01/15	3	25.75	14	26.03	25.70	-11	4,331	-0.25%
2019/01/14	39	26.96	64	26.68	26.20	-25	4,274	-0.58%
2019/01/11	0	0.00	6	25.86	26.40	-6	4,041	-0.15%
2019/01/10	5	25.57	8	25.61	25.75	-3	3,931	-0.08%
2019/01/09	7	25.41	2	25.60	25.60	5	3,900	0.13%
2019/01/08	2	24.88	2	26.05	25.75	0	3,825	0.00%
2019/01/07	5	24.77	13	25.02	25.10	-8	3,713	-0.22%
2019/01/04	3	24.17	0	0.00	24.20	3	3,713	0.08%
2019/01/03	22	25.00	16	25.07	24.95	6	3,699	0.16%
2019/01/02	8	25.63	1	25.90	25.65	7	3,744	0.19%
2018/12/28	0	0.00	1	25.15	25.25	-1	3,649	-0.03%
2018/12/27	1	24.75	2	25.20	24.75	-1	3,635	-0.03%
2018/12/26	9	25.44	15	24.65	24.65	-6	3,569	-0.17%
2018/12/25	6	26.42	5	26.00	25.50	1	3,481	0.03%
2018/12/24	21	26.03	37	26.09	26.30	-16	3,306	-0.48%
2018/12/22	2	24.85	6	25.07	25.15	-4	3,061	-0.13%
2018/12/21	2	23.73	6	23.68	24.10	-4	3,010	-0.13%
2018/12/19	2	24.73	1	24.85	24.25	1	3,053	0.03%
2018/12/18	2	24.18	2	24.15	24.30	0	3,002	0.00%
2018/12/17	2.2	25.09	0	0.00	24.75	2.2	2,934	0.07%
2018/12/14	0	0.00	1	24.80	25.10	-1	2,794	-0.04%
2018/12/13	5	24.26	10	24.52	24.20	-5	2,719	-0.18%
2018/12/12	2	24.20	0	0.00	24.25	2	2,699	0.07%
2018/12/11	2	24.20	0	0.00	24.10	2	2,677	0.07%
2018/12/10	8	24.26	3	24.23	24.55	5	2,628	0.19%
2018/12/07	12	24.18	2	23.70	24.40	10	2,518	0.40%
2018/12/06	0	0.00	2	23.35	23.35	-2	2,449	-0.08%
2018/12/04	2	24.30	0	0.00	24.35	2	2,368	0.08%
2018/12/03	15	25.05	7	24.71	24.90	8	2,341	0.34%
2018/11/30	0	0.00	10	23.06	23.25	-10	2,190	-0.46%
2018/11/29	8	22.76	7	22.75	22.65	1	2,087	0.05%
2018/11/28	0	0.00	7	22.55	22.50	-7	2,059	-0.34%
2018/11/27	3	21.88	0	0.00	22.05	3	2,185	0.14%
2018/11/26	1	21.65	0	0.00	21.50	1	2,336	0.04%
2018/11/23	2	21.38	0	0.00	21.25	2	2,359	0.08%
2018/11/22	5.2	21.86	1	22.05	21.60	4.2	2,481	0.17%
2018/11/21	0	23.15	0	0.00	21.85	0	2,486	0.00%
2018/11/20	4	22.14	0	0.00	22.00	4	2,474	0.16%
2018/11/19	6	21.92	8	22.61	22.80	-2	2,428	-0.08%
2018/11/16	4	21.79	8	22.12	21.90	-4	2,370	-0.17%
2018/11/14	1	20.75	0	0.00	20.80	1	2,256	0.04%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/08	0	0.00	1	21.55	21.30	-1	2,341	-0.04%
2018/11/06	0	0.00	4	21.01	21.00	-4	2,426	-0.16%
2018/11/05	1	21.50	0	0.00	21.20	1	2,519	0.04%
2018/11/02	2	21.60	3	21.70	21.40	-1	2,549	-0.04%
2018/11/01	11	21.44	0	0.00	21.55	11	2,552	0.43%
2018/10/30	5	20.58	3	20.80	20.60	2	2,544	0.08%
2018/10/29	0	0.00	2	20.15	20.45	-2	2,508	-0.08%
2018/10/26	2	20.23	1	20.15	20.25	1	2,516	0.04%
2018/10/25	2	20.28	1	20.10	20.00	1	2,613	0.04%
2018/10/24	2	21.03	3	21.10	21.05	-1	2,603	-0.04%
2018/10/23	1	21.40	5	21.35	21.10	-4	2,624	-0.15%
2018/10/22	3	21.42	0	0.00	21.50	3	2,681	0.11%
2018/10/19	0	0.00	1	21.20	21.20	-1	2,714	-0.04%
2018/10/18	25	21.96	3	21.90	22.10	22	2,710	0.81%
2018/10/16	0	0.00	4	22.23	22.15	-4	2,697	-0.15%
2018/10/15	6	22.12	0	0.00	22.00	6	2,695	0.22%
2018/10/12	6	22.16	4	22.31	22.45	2	2,691	0.07%
2018/10/11	9	22.97	3	22.95	22.95	6	2,724	0.22%
2018/10/09	11	25.81	0	0.00	25.45	11	2,708	0.41%
2018/10/08	3	25.93	0	0.00	26.15	3	2,631	0.11%
2018/10/05	6	26.54	2	26.65	26.50	4	2,617	0.15%
2018/10/04	0	0.00	1	27.25	27.25	-1	2,592	-0.04%
2018/10/03	0	0.00	1	27.60	27.55	-1	2,591	-0.04%
2018/10/02	5	28.12	6	28.15	27.95	-1	2,632	-0.04%
2018/10/01	1	27.95	1	27.85	28.05	0	2,591	0.00%
2018/09/28	3	27.28	5	27.20	27.25	-2	2,561	-0.08%
2018/09/27	2	26.75	0	0.00	26.75	2	2,543	0.08%
2018/09/26	0	0.00	2	27.98	27.95	-2	2,481	-0.08%
2018/09/25	1	27.85	2	27.85	27.90	-1	2,447	-0.04%
2018/09/19	21	28.00	0	0.00	27.75	21	2,418	0.87%
2018/09/18	1	27.70	37	28.13	27.75	-36	2,437	-1.48%
2018/09/17	2	28.30	0	0.00	28.25	2	2,443	0.08%
2018/09/13	2	27.90	1	28.35	28.20	1	2,454	0.04%
2018/09/11	0	0.00	2	27.45	27.60	-2	2,653	-0.08%
2018/09/10	1	27.05	0	0.00	27.05	1	2,687	0.04%
2018/09/07	4	28.13	0	0.00	27.70	4	2,691	0.15%
2018/09/06	1	28.25	0	0.00	28.25	1	2,696	0.04%
2018/09/05	0	0.00	3	28.70	28.60	-3	2,744	-0.11%
2018/09/04	1	28.60	26	28.61	28.85	-25	2,835	-0.88%
2018/09/03	9	29.32	6	29.13	28.60	3	2,875	0.10%
2018/08/31	4	28.88	14	29.01	29.25	-10	2,797	-0.36%
2018/08/30	0	0.00	1	28.30	28.60	-1	2,678	-0.04%
2018/08/29	14	28.49	3	28.50	28.40	11	2,701	0.41%
2018/08/28	0	0.00	2	27.93	28.00	-2	2,668	-0.07%
2018/08/27	0	0.00	1	27.60	27.50	-1	2,956	-0.03%
2018/08/24	4	26.85	5	27.08	27.00	-1	3,136	-0.03%
2018/08/23	20	27.08	5	27.00	27.05	15	3,150	0.48%
2018/08/22	4	26.99	0	0.00	26.90	4	3,161	0.13%
2018/08/20	6	26.98	0	0.00	26.90	6	3,207	0.19%
2018/08/17	4	27.66	2	27.50	27.45	2	3,245	0.06%
2018/08/16	0	0.00	1	26.80	27.10	-1	3,218	-0.03%
2018/08/15	37	27.05	0	0.00	27.00	37	3,210	1.15%
2018/08/14	1	27.50	1	27.60	27.55	0	3,246	0.00%
2018/08/13	11	28.06	5	27.60	27.70	6	3,268	0.18%
2018/08/10	17	29.10	0	0.00	29.15	17	3,206	0.53%
2018/08/09	5	28.69	1	28.80	28.80	4	3,120	0.13%
2018/08/08	1	29.00	2	29.18	29.15	-1	3,105	-0.03%
2018/08/07	0	0.00	3	28.80	28.75	-3	3,101	-0.10%
2018/08/03	0	0.00	4	28.51	28.70	-4	3,124	-0.13%
2018/08/01	11	29.45	2	29.30	29.30	9	3,200	0.28%
2018/07/30	0	0.00	103	28.57	28.50	-103	3,174	-3.24%	大賣/鉅額交易
2018/07/27	4	29.11	1	29.05	29.00	3	3,150	0.10%
2018/07/26	4	28.15	4	28.55	28.80	0	3,088	0.00%
2018/07/20	3	27.87	1	27.70	27.60	2	3,053	0.07%
2018/07/19	3	27.90	2	27.90	27.75	1	3,056	0.03%
2018/07/18	7	28.24	0	0.00	28.25	7	3,068	0.23%
2018/07/13	0	0.00	2	27.98	28.00	-2	2,996	-0.07%
2018/07/12	1	27.50	0	0.00	27.60	1	2,998	0.03%
2018/07/11	0	0.00	2	27.40	27.25	-2	3,014	-0.07%
2018/07/10	3	27.55	0	0.00	27.70	3	3,014	0.10%
2018/07/09	0	0.00	5	27.23	27.55	-5	2,969	-0.17%
2018/07/06	0	0.00	1	27.15	27.00	-1	2,981	-0.03%
2018/07/05	5	27.75	5	27.59	27.40	0	2,965	0.00%
2018/07/04	3	27.65	3	27.75	27.60	0	2,968	0.00%
2018/07/03	1	27.60	6	27.80	27.60	-5	2,968	-0.17%
2018/07/02	0	0.00	5	28.55	28.40	-5	2,960	-0.17%
2018/06/29	0	0.00	5	28.68	28.65	-5	2,968	-0.17%
2018/06/28	2	28.45	33	28.32	28.20	-31	2,964	-1.05%
2018/06/27	4	28.90	63	28.83	28.65	-59	3,023	-1.95%
2018/06/26	16	29.00	2	28.90	29.00	14	3,000	0.47%
2018/06/25	19	29.75	6	29.88	29.50	13	2,989	0.43%
2018/06/22	8	29.87	1	30.00	29.80	7	2,994	0.23%
2018/06/21	4	29.41	8	29.94	30.35	-4	2,983	-0.13%
2018/06/20	56	30.02	12	30.29	29.60	44	2,984	1.47%
2018/06/19	0	0.00	4	30.11	30.20	-4	2,875	-0.14%
2018/06/15	3	30.80	1	30.80	30.65	2	2,881	0.07%
2018/06/13	3	30.73	1	30.50	30.50	2	2,885	0.07%
2018/06/12	2	31.03	3	31.42	31.35	-1	2,876	-0.03%
2018/06/11	4	31.13	1	31.60	31.20	3	2,812	0.11%
2018/06/08	6	32.03	3	31.83	31.65	3	2,811	0.11%
2018/06/07	4	31.43	22	31.21	31.35	-18	2,678	-0.67%
2018/06/06	9	31.46	8	31.36	31.40	1	2,640	0.04%
2018/06/05	0	0.00	19	31.47	31.20	-19	2,628	-0.72%
2018/06/04	80	31.87	26	32.09	31.65	54	2,549	2.12%
2018/06/01	32	30.22	25	30.30	30.30	7	2,257	0.31%
2018/05/31	15	28.87	6	28.87	28.85	9	2,139	0.42%
2018/05/29	0	0.00	30	28.84	28.75	-30	2,157	-1.39%
2018/05/25	10	29.40	4	29.60	29.50	6	2,242	0.27%
2018/05/23	1	29.10	0	0.00	28.85	1	2,352	0.04%
2018/05/22	0	0.00	2	29.23	29.25	-2	2,352	-0.09%
2018/05/21	0	0.00	3	29.03	29.15	-3	2,324	-0.13%
2018/05/18	1	28.30	1	28.30	28.30	0	2,300	0.00%
2018/05/15	0	0.00	1	28.00	27.60	-1	2,385	-0.04%
2018/05/11	0	0.00	85	28.00	27.75	-85	2,518	-3.38%
2018/05/10	10	28.45	11	28.82	28.50	-1	2,502	-0.04%
2018/05/08	2	28.20	1	28.20	28.20	1	2,506	0.04%
2018/05/07	6	28.08	0	0.00	28.00	6	2,537	0.24%
2018/05/04	50	27.13	0	0.00	27.20	50	2,558	1.95%
2018/05/03	0	26.80	0	0.00	26.85	0	2,768	0.00%
2018/04/27	0	0.00	3	26.22	26.20	-3	2,909	-0.10%
2018/04/24	46	26.56	0	0.00	26.25	46	2,944	1.56%
2018/04/19	2	27.95	0	0.00	28.00	2	3,007	0.07%
2018/04/17	1	27.75	0	0.00	27.70	1	3,112	0.03%
2018/04/16	21	28.46	30	28.61	28.35	-9	3,219	-0.28%
2018/04/13	5	28.90	1	28.80	28.70	4	3,268	0.12%
2018/04/12	2	28.95	0	0.00	28.60	2	3,375	0.06%
2018/04/11	2	28.95	0	0.00	28.80	2	3,421	0.06%
2018/04/10	10	29.00	0	0.00	28.90	10	3,501	0.29%
2018/04/09	3	29.00	0	0.00	28.85	3	3,713	0.08%
2018/04/03	3	28.98	0	0.00	29.00	3	3,846	0.08%
2018/03/31	1	29.65	2	29.60	29.60	-1	4,185	-0.02%
2018/03/30	0	0.00	4	30.28	29.90	-4	4,279	-0.09%
2018/03/29	10	29.15	0	0.00	29.10	10	4,356	0.23%
2018/03/28	2	29.08	4	29.10	29.00	-2	4,469	-0.04%
2018/03/26	1	28.95	2	29.00	29.10	-1	4,586	-0.02%
2018/03/23	2	29.23	0	0.00	29.00	2	4,671	0.04%
2018/03/22	44	30.38	64	30.85	30.30	-20	4,828	-0.41%
2018/03/21	3	30.27	7	30.60	30.50	-4	4,818	-0.08%
2018/03/20	5	30.25	3	30.30	30.20	2	4,910	0.04%
2018/03/19	4	30.60	3	30.35	30.35	1	5,214	0.02%
2018/03/16	2	30.85	10	30.90	30.25	-8	5,265	-0.15%
2018/03/15	1	30.80	14	30.74	30.80	-13	5,355	-0.24%
2018/03/14	0	0.00	1	30.70	30.70	-1	5,500	-0.02%
2018/03/13	1	30.65	42	30.18	30.20	-41	5,568	-0.74%
2018/03/12	2	29.85	0	0.00	29.80	2	5,707	0.04%
2018/03/07	0	0.00	1	30.00	29.50	-1	6,570	-0.02%
2018/03/06	0	0.00	3	29.93	29.90	-3	7,139	-0.04%
2018/03/05	23	29.81	0	0.00	29.50	23	7,613	0.30%
2018/03/02	0	0.00	2	29.65	29.70	-2	8,532	-0.02%
2018/03/01	2	29.80	2	30.00	30.05	0	9,335	0.00%
2018/02/27	9	30.04	5	29.82	29.55	4	9,780	0.04%
2018/02/26	1	29.35	1	29.10	29.25	0	10,582	0.00%
2018/02/23	2	29.20	12	29.65	29.70	-10	11,142	-0.09%
2018/02/22	6	28.15	0	0.00	28.15	6	11,083	0.05%
2018/02/21	1	27.70	1	28.10	28.10	0	11,123	0.00%
2018/02/12	10	27.05	0	0.00	26.90	10	11,121	0.09%
2018/02/09	3	26.15	4	26.49	26.60	-1	11,170	-0.01%
2018/02/07	2	27.80	3	27.93	27.65	-1	11,184	-0.01%
2018/02/06	18	27.56	2	28.05	27.00	16	11,193	0.14%
2018/02/05	7	29.69	0	0.00	29.85	7	11,112	0.06%
2018/02/01	5	30.95	71	30.86	30.55	-66	11,193	-0.59%
2018/01/31	25	30.00	0	0.00	30.95	25	11,212	0.22%
2018/01/30	1	30.55	29	30.45	30.20	-28	11,213	-0.25%
2018/01/29	43	31.59	1	30.90	30.90	42	11,289	0.37%
2018/01/26	16	31.58	35	32.11	31.60	-19	11,299	-0.17%
2018/01/25	29	31.37	6	31.35	31.00	23	11,107	0.21%
2018/01/23	1	30.65	4	30.33	30.65	-3	11,045	-0.03%
2018/01/19	0	0.00	2	30.20	30.30	-2	11,475	-0.02%
2018/01/18	8	30.53	28	30.44	30.30	-20	11,552	-0.17%
2018/01/17	4	30.73	5	30.65	30.60	-1	11,573	-0.01%
2018/01/16	3	31.15	0	0.00	30.95	3	11,591	0.03%
2018/01/15	7	31.03	0	0.00	31.00	7	11,592	0.06%
2018/01/12	2	30.73	15	30.61	30.65	-13	11,600	-0.11%
2018/01/11	39	29.82	3	29.78	29.90	36	11,760	0.31%
2018/01/10	9	30.41	12	31.04	30.20	-3	11,766	-0.03%
2018/01/09	14	31.35	6	31.22	31.30	8	11,798	0.07%
2018/01/08	7	31.34	11	31.73	31.00	-4	11,802	-0.03%
2018/01/05	71	32.51	6	32.38	32.30	65	11,729	0.55%
2018/01/04	4	32.18	20	32.45	32.20	-16	11,692	-0.14%
2018/01/03	40	33.47	64	33.44	32.55	-24	11,661	-0.21%
2018/01/02	7	33.01	25	32.77	33.50	-18	11,490	-0.16%