奇鋐 (3017)-元大-台中中港券商分點個股進出

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
649
漲跌
▼20
漲幅
-2.99%
成交量
5,807張
產業
上市電腦週邊類股
1391人加入追蹤

立即追蹤
本地時間:13:35(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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/11/26	4.2	648.29	2.1	649.00	649.00	2.1	8,722	0.02%
2024/11/25	3	667.00	26	668.00	669.00	-23	8,729	-0.26%
2024/11/22	4	657.75	2	660.40	652.00	2	8,787	0.02%
2024/11/21	43.1	649.83	42	670.29	650.00	1.1	8,794	0.01%
2024/11/20	49	666.27	11.2	666.04	666.00	37.8	8,739	0.43%
2024/11/19	10.3	653.79	9.2	651.22	648.00	1.1	8,678	0.01%
2024/11/18	7.1	647.94	2	636.50	638.00	5.1	8,666	0.06%
2024/11/15	17.5	673.65	25.6	662.18	648.00	-8.2	8,686	-0.09%
2024/11/14	20.3	678.89	20.3	682.76	685.00	0	8,603	0.00%
2024/11/13	2	667.50	2.2	666.45	661.00	-0.2	8,548	0.00%
2024/11/12	3.8	666.65	3.3	668.27	661.00	0.5	8,600	0.01%
2024/11/11	9.7	683.14	5	688.00	687.00	4.7	8,679	0.05%
2024/11/08	24.4	688.37	16.2	689.59	687.00	8.2	8,908	0.09%
2024/11/07	2.2	675.07	5.1	676.75	675.00	-2.8	8,928	-0.03%
2024/11/06	18.1	674.77	21.9	671.78	674.00	-3.8	9,048	-0.04%
2024/11/05	3	651.33	11	653.73	656.00	-8	9,102	-0.09%
2024/11/04	9	640.77	0	0.00	654.00	9	9,288	0.10%
2024/11/01	5.1	630.57	5	628.20	637.00	0.1	9,354	0.00%
2024/10/30	13	644.85	4.1	637.40	638.00	8.9	9,452	0.09%
2024/10/29	9	630.77	2	628.50	626.00	7	9,442	0.07%
2024/10/28	2.7	647.66	1	649.98	648.00	1.7	9,479	0.02%
2024/10/25	0.8	660.38	0	0.00	664.00	0.8	9,594	0.01%
2024/10/24	10.2	670.90	0.1	674.14	656.00	10	9,717	0.10%
2024/10/23	1.3	685.58	1.2	680.82	686.00	0.1	9,716	0.00%
2024/10/22	0.1	679.71	7.3	681.79	683.00	-7.2	9,770	-0.07%
2024/10/21	15.1	682.84	16.2	683.89	677.00	-1.1	9,929	-0.01%
2024/10/18	15.3	683.78	16	688.08	681.00	-0.8	9,928	-0.01%
2024/10/17	20.1	675.93	7.1	672.30	679.00	13	9,875	0.13%
2024/10/16	10.6	672.78	3.7	674.57	676.00	6.9	9,839	0.07%
2024/10/15	4.3	671.28	7.6	671.25	679.00	-3.3	9,765	-0.03%
2024/10/14	4.1	643.32	3.1	650.42	647.00	1	9,618	0.01%
2024/10/11	9.2	628.84	25.1	629.28	629.00	-15.9	9,518	-0.17%
2024/10/09	20.2	615.41	11.3	617.07	605.00	8.9	9,430	0.09%
2024/10/08	2.1	614.41	4	616.75	611.00	-1.9	9,436	-0.02%
2024/10/07	8.2	610.30	2	615.00	611.00	6.2	9,508	0.07%
2024/10/04	6.1	599.88	6.4	604.14	604.00	-0.3	9,569	0.00%
2024/10/01	14	599.50	15	591.88	585.00	-1	9,538	-0.01%
2024/09/30	6.6	603.60	5.4	593.96	590.00	1.1	9,546	0.01%
2024/09/27	6.2	619.60	6.5	620.76	624.00	-0.4	9,580	0.00%
2024/09/26	6.2	605.53	8.8	614.34	617.00	-2.6	9,521	-0.03%
2024/09/25	7.4	584.80	6.2	582.00	581.00	1.2	9,391	0.01%
2024/09/24	3.3	567.31	11	565.00	571.00	-7.8	9,505	-0.08%
2024/09/23	3.1	572.67	1.8	574.49	569.00	1.3	9,638	0.01%
2024/09/20	22.8	565.48	18	558.45	558.00	4.8	9,714	0.05%
2024/09/19	0.1	552.00	6.1	560.61	561.00	-6.1	9,725	-0.06%
2024/09/18	5	548.20	7	543.43	537.00	-2	9,727	-0.02%
2024/09/16	1	549.01	0.1	546.76	544.00	0.9	9,880	0.01%
2024/09/13	1	553.94	4.2	548.69	554.00	-3.2	10,038	-0.03%
2024/09/12	12.4	551.70	14.4	555.93	555.00	-2	10,162	-0.02%
2024/09/11	6.5	519.41	6.3	520.79	521.00	0.2	10,131	0.00%
2024/09/10	23.4	529.98	25.1	534.31	512.00	-1.7	10,223	-0.02%
2024/09/09	20.2	526.27	8.1	528.39	545.00	12	10,223	0.12%
2024/09/06	10.2	519.38	8	516.75	511.00	2.2	10,293	0.02%
2024/09/05	8.3	522.68	7.2	519.19	525.00	1.1	10,445	0.01%
2024/09/04	14.4	520.70	4.2	523.71	515.00	10.2	10,535	0.10%
2024/09/03	12	583.15	12	581.67	570.00	0	10,746	0.00%
2024/09/02	3.2	580.39	2	583.00	574.00	1.2	11,001	0.01%
2024/08/30	0	0.00	0.1	601.00	606.00	-0.1	11,077	0.00%
2024/08/29	0.1	597.28	0.3	600.93	598.00	-0.1	11,180	0.00%
2024/08/28	6	616.16	6.1	606.77	613.00	-0.1	11,380	0.00%
2024/08/27	11	605.08	19	607.68	613.00	-8	11,970	-0.07%
2024/08/26	21	623.33	13.9	624.24	610.00	7.1	12,087	0.06%
2024/08/23	14	599.58	15.5	603.12	612.00	-1.4	12,207	-0.01%
2024/08/22	14.1	605.26	15	604.87	606.00	-0.9	12,376	-0.01%
2024/08/21	12.1	611.47	10	614.30	606.00	2.1	12,550	0.02%
2024/08/20	3.1	626.29	3.5	623.53	616.00	-0.5	12,677	0.00%
2024/08/19	2.1	615.85	2	618.98	617.00	0.1	13,002	0.00%
2024/08/16	8.4	618.63	8.1	622.51	626.00	0.3	13,020	0.00%
2024/08/15	4.3	603.35	4.2	603.82	594.00	0.1	12,981	0.00%
2024/08/14	12.2	600.82	15.4	602.28	597.00	-3.2	13,050	-0.02%
2024/08/13	19.1	591.25	16	590.91	587.00	3	13,090	0.02%
2024/08/12	10.2	581.24	8.1	586.09	585.00	2	13,261	0.02%
2024/08/09	11.1	575.99	11	568.55	568.00	0.1	13,265	0.00%
2024/08/08	26.2	533.67	26	534.00	530.00	0.2	13,279	0.00%
2024/08/07	26.1	550.18	25	549.19	559.00	1.1	13,372	0.01%
2024/08/06	36.2	529.37	35.1	525.87	526.00	1.1	13,320	0.01%
2024/08/05	16.4	536.58	16.1	539.18	535.00	0.4	13,321	0.00%
2024/08/02	3.3	613.34	1.2	621.03	594.00	2.1	13,328	0.02%
2024/08/01	12	653.34	13	654.61	655.00	-1	13,334	-0.01%
2024/07/31	11.5	645.59	13.1	644.35	636.00	-1.6	13,522	-0.01%
2024/07/30	18.1	624.04	21	613.49	639.00	-3	13,649	-0.02%
2024/07/29	3.1	612.59	3.2	606.85	590.00	-0.1	13,671	0.00%
2024/07/26	22.6	618.42	5.2	630.66	613.00	17.4	13,774	0.13%
2024/07/23	4.2	652.61	9	668.66	669.00	-4.8	13,851	-0.03%
2024/07/22	11.4	656.89	4.1	665.45	634.00	7.3	14,176	0.05%
2024/07/19	18.1	684.39	16	679.56	687.00	2.1	14,317	0.01%
2024/07/18	2.3	665.02	1.2	660.42	675.00	1.1	14,376	0.01%
2024/07/17	12.2	700.43	10	705.00	690.00	2.2	14,464	0.02%
2024/07/16	10.3	697.99	13	700.83	691.00	-2.7	14,676	-0.02%
2024/07/15	2.3	703.43	3.2	701.17	702.00	-0.9	15,026	-0.01%
2024/07/12	6.2	707.94	6.1	711.14	709.00	0.2	15,342	0.00%
2024/07/11	0.3	717.07	0.1	712.00	714.00	0.3	15,505	0.00%
2024/07/10	6.1	729.51	5	735.00	726.00	1.1	15,586	0.01%
2024/07/09	6.3	723.62	6.1	727.27	727.00	0.3	15,715	0.00%
2024/07/08	21	748.75	16.4	758.40	745.00	4.6	15,867	0.03%
2024/07/05	57	756.49	58	763.71	764.00	-1	15,903	-0.01%
2024/07/04	12	755.24	14	759.20	752.00	-2	15,925	-0.01%
2024/07/03	13	754.46	5	756.61	745.00	8	16,012	0.05%
2024/07/02	35	746.49	31.2	746.86	752.00	3.8	16,092	0.02%
2024/07/01	17.1	769.90	17.3	770.93	743.00	-0.2	16,180	0.00%
2024/06/28	49.1	759.73	52.3	765.10	765.00	-3.2	16,184	-0.02%
2024/06/27	21.2	743.93	25.3	748.88	736.00	-4	16,099	-0.02%
2024/06/26	10.2	736.96	39	731.74	740.00	-28.8	16,067	-0.18%
2024/06/25	3.3	699.25	2.5	696.08	701.00	0.8	16,091	0.00%
2024/06/24	3.3	725.95	2	719.12	714.00	1.2	16,098	0.01%
2024/06/21	7.7	728.77	5.5	729.18	731.00	2.2	16,231	0.01%
2024/06/20	31	735.52	32.1	734.69	740.00	-1.1	16,114	-0.01%
2024/06/19	2.9	710.15	1.1	708.02	704.00	1.7	16,068	0.01%
2024/06/18	10.1	718.05	8.7	722.62	713.00	1.5	16,064	0.01%
2024/06/17	25.3	740.73	19.1	737.59	723.00	6.2	16,231	0.04%
2024/06/14	11.1	722.17	17.2	723.48	739.00	-6.1	16,351	-0.04%
2024/06/13	26.4	708.50	18.1	710.74	712.00	8.3	16,374	0.05%
2024/06/12	4	650.59	2.1	658.39	688.00	1.9	16,554	0.01%
2024/06/11	34.6	661.61	37.1	658.64	665.00	-2.5	16,612	-0.01%
2024/06/07	22.4	648.95	20.3	645.92	620.00	2.1	16,898	0.01%
2024/06/06	21.3	672.05	16	679.54	660.00	5.3	16,971	0.03%
2024/06/05	77.8	700.07	62	699.76	685.00	15.8	16,966	0.09%
2024/06/04	14.4	728.72	12	721.92	721.00	2.4	17,070	0.01%
2024/06/03	22.1	747.09	7	753.71	736.00	15.1	17,277	0.09%
2024/05/31	44	773.38	29	772.72	769.00	15	17,343	0.09%
2024/05/30	19	795.37	2.2	800.27	781.00	16.8	16,912	0.10%
2024/05/29	53	801.98	39.4	804.31	811.00	13.6	16,902	0.08%
2024/05/28	3.1	769.83	2.2	771.23	783.00	0.9	16,938	0.01%
2024/05/27	6	738.32	18.1	732.68	738.00	-12	16,984	-0.07%
2024/05/24	16	707.38	2.2	694.91	706.00	13.8	16,980	0.08%
2024/05/23	11	706.01	50.3	683.66	708.00	-39.3	16,910	-0.23%
2024/05/22	4	653.00	6.2	656.21	660.00	-2.2	16,711	-0.01%
2024/05/21	10.1	642.71	8	644.38	650.00	2.1	16,800	0.01%
2024/05/20	12.2	654.47	6	647.00	638.00	6.2	16,830	0.04%
2024/05/17	41	659.12	17.1	656.82	660.00	24	16,839	0.14%
2024/05/16	13.2	656.94	16.6	661.24	651.00	-3.4	16,884	-0.02%
2024/05/15	5.4	659.20	17.1	658.71	644.00	-11.8	16,784	-0.07%
2024/05/14	17.1	632.62	15	635.29	645.00	2.1	16,719	0.01%
2024/05/13	27.6	642.39	18.1	651.97	626.00	9.6	16,823	0.06%
2024/05/10	11.1	641.72	9	641.22	638.00	2.1	16,855	0.01%
2024/05/09	10.2	663.14	12.1	658.21	654.00	-1.9	17,255	-0.01%
2024/05/08	7.2	672.48	5.1	663.43	663.00	2	17,262	0.01%
2024/05/07	7	668.14	6.1	671.52	674.00	0.9	17,568	0.01%
2024/05/06	9.1	678.71	8.1	679.16	662.00	1	17,471	0.01%
2024/05/03	6.1	658.99	6.1	663.21	662.00	-0.1	17,273	0.00%
2024/05/02	16.3	635.74	15.2	643.55	656.00	1.1	17,248	0.01%
2024/04/30	2	655.50	8.2	647.98	654.00	-6.2	17,183	-0.04%
2024/04/29	3.2	634.10	1	645.87	626.00	2.1	17,187	0.01%
2024/04/26	27	649.48	32.2	653.21	642.00	-5.2	17,374	-0.03%
2024/04/25	18.1	633.61	11	641.09	620.00	7.1	17,079	0.04%
2024/04/24	7	629.57	12.2	622.36	634.00	-5.2	16,953	-0.03%
2024/04/23	6.2	582.87	3.1	585.19	577.00	3.2	17,056	0.02%
2024/04/22	11.8	587.64	5.1	588.88	567.00	6.7	16,992	0.04%
2024/04/19	20.6	632.07	28	628.33	630.00	-7.4	16,950	-0.04%
2024/04/18	11.2	663.65	16.7	664.34	680.00	-5.5	16,936	-0.03%
2024/04/17	12	625.42	17.3	633.95	638.00	-5.3	16,835	-0.03%
2024/04/16	13.3	603.28	13.1	599.41	606.00	0.2	16,828	0.00%
2024/04/15	0	616.00	3.2	629.19	616.00	-3.2	16,832	-0.02%
2024/04/12	11	617.55	20.8	614.89	628.00	-9.8	16,897	-0.06%
2024/04/11	12	584.14	9.4	588.81	584.00	2.6	16,653	0.02%
2024/04/10	10.2	575.55	10.3	571.53	555.00	-0.1	16,608	0.00%
2024/04/09	7.3	571.17	6.3	574.57	577.00	1	16,586	0.01%
2024/04/08	5	578.60	10	570.79	570.00	-5	16,528	-0.03%
2024/04/03	16	539.89	29.3	550.44	546.00	-13.2	16,589	-0.08%
2024/04/02	22	545.58	4	538.25	533.00	18	16,497	0.11%
2024/04/01	2	557.00	2	565.00	554.00	0	16,476	0.00%
2024/03/29	7.1	549.50	12.3	551.49	546.00	-5.2	16,382	-0.03%
2024/03/28	6.1	520.40	1.2	539.08	542.00	4.9	16,272	0.03%
2024/03/27	13	537.61	9	538.89	534.00	4	16,176	0.02%
2024/03/26	12.5	554.14	4.2	545.33	541.00	8.3	16,093	0.05%
2024/03/25	2	586.00	2.1	592.66	583.00	-0.1	15,929	0.00%
2024/03/22	7.2	587.28	5.1	589.00	589.00	2.1	15,868	0.01%
2024/03/21	1	590.00	1	584.96	585.00	0	15,767	0.00%
2024/03/20	8.2	574.60	16.2	568.27	567.00	-8	15,677	-0.05%
2024/03/19	8.9	598.73	6.1	602.48	569.00	2.8	15,465	0.02%
2024/03/18	9.1	619.66	5	618.40	623.00	4.1	15,226	0.03%
2024/03/15	8.3	577.79	14.2	575.99	599.00	-6	15,013	-0.04%
2024/03/14	17.6	561.57	6.1	565.67	556.00	11.5	14,674	0.08%
2024/03/13	26.2	643.59	23.2	633.69	617.00	2.9	14,414	0.02%
2024/03/12	13	619.61	22.1	624.09	643.00	-9.1	13,964	-0.07%
2024/03/11	24	590.63	14	601.06	585.00	10	13,651	0.07%
2024/03/08	15.2	589.29	19.2	589.48	574.00	-4	13,426	-0.03%
2024/03/07	12.2	622.78	8	611.58	599.00	4.2	13,269	0.03%
2024/03/06	14.8	609.87	13.2	613.44	630.00	1.6	12,946	0.01%
2024/03/05	11	571.27	10.1	574.86	585.00	0.9	12,713	0.01%
2024/03/04	3	555.67	4.1	560.75	554.00	-1.1	12,560	-0.01%
2024/03/01	3.1	539.47	4	545.50	539.00	-0.9	12,472	-0.01%
2024/02/29	8.6	523.84	22.3	519.18	532.00	-13.8	12,399	-0.11%
2024/02/27	27	504.88	20.1	511.34	508.00	6.9	12,167	0.06%
2024/02/26	8	494.15	6	499.50	500.00	2	12,143	0.02%
2024/02/23	15.1	509.19	12	501.71	498.50	3.1	12,107	0.03%
2024/02/22	24	516.42	41.1	525.79	520.00	-17.1	12,045	-0.14%
2024/02/21	2	478.08	3.1	481.46	495.00	-1.1	12,019	-0.01%
2024/02/20	7.2	482.26	4	479.75	483.00	3.2	11,975	0.03%
2024/02/19	21.3	500.39	10	498.35	486.00	11.3	11,954	0.09%
2024/02/16	10.3	531.66	2.3	523.17	510.00	8	12,023	0.07%
2024/02/15	4.2	523.71	4.2	526.54	534.00	0	12,017	0.00%
2024/02/05	13	482.73	12.2	484.18	485.50	0.8	11,947	0.01%
2024/02/02	9.2	477.71	9.5	480.68	478.00	-0.3	11,799	0.00%
2024/02/01	17.2	448.73	15.2	450.64	457.50	1.9	11,601	0.02%
2024/01/31	2.3	421.93	1.3	422.09	425.50	1	11,272	0.01%
2024/01/30	12	419.08	45.5	425.96	429.50	-33.5	11,110	-0.30%
2024/01/29	3.1	387.23	1.2	387.58	390.50	1.9	10,854	0.02%
2024/01/26	1.1	383.05	1.2	384.83	386.00	-0.1	10,868	0.00%
2024/01/25	0.5	388.78	3	391.88	389.50	-2.6	10,898	-0.02%
2024/01/24	1	381.00	1.1	379.76	387.50	-0.1	10,774	0.00%
2024/01/23	6.1	384.28	5	382.60	386.50	1.1	10,805	0.01%
2024/01/22	5	373.60	20.5	369.22	380.50	-15.5	10,603	-0.15%
2024/01/19	4	342.38	25.1	343.21	346.00	-21.1	10,366	-0.20%
2024/01/18	10	341.60	6	345.00	334.50	4	10,347	0.04%
2024/01/17	27	348.22	29.1	351.99	343.50	-2.1	10,285	-0.02%
2024/01/16	32	339.23	32.1	340.13	343.00	-0.1	10,244	0.00%
2024/01/15	24.1	338.56	16.2	342.20	334.00	7.8	10,224	0.08%
2024/01/12	32	349.00	27.4	351.34	350.00	4.6	10,164	0.05%
2024/01/11	0.3	343.47	63.7	344.16	346.50	-63.4	9,909	-0.64%
2024/01/10	12	326.92	32.4	323.98	329.00	-20.4	9,844	-0.21%
2024/01/09	14	311.68	10	313.35	315.00	4	9,708	0.04%
2024/01/08	14.6	303.93	5	322.50	301.50	9.6	9,633	0.10%
2024/01/05	5.2	323.39	0.4	320.00	323.50	4.8	9,475	0.05%
2024/01/04	4	325.63	4.1	323.01	319.00	-0.1	9,564	0.00%
2024/01/03	1	330.00	1.3	332.13	329.00	-0.3	9,628	0.00%
2024/01/02	7.4	330.63	2	331.25	329.50	5.4	9,615	0.06%
2023/12/29	16.1	333.30	31.3	332.59	336.50	-15.2	9,631	-0.16%
2023/12/28	2	328.00	1	329.45	318.00	1	9,477	0.01%
2023/12/27	3.2	327.28	6.5	323.86	324.50	-3.3	9,478	-0.04%
2023/12/26	11.1	309.44	11	305.00	311.00	0.1	9,542	0.00%
2023/12/25	9	310.50	4.1	310.10	309.50	4.9	9,822	0.05%
2023/12/22	8	308.06	5.3	306.59	307.00	2.7	9,954	0.03%
2023/12/21	0.1	295.50	0	0.00	301.50	0.1	10,189	0.00%
2023/12/20	13	305.31	0	0.00	299.50	13	10,278	0.13%
2023/12/19	6	300.00	12	298.25	302.50	-6	10,483	-0.06%
2023/12/18	18	299.53	10	299.65	299.50	8	10,603	0.08%
2023/12/15	29.1	306.19	9.1	301.43	298.00	20	10,803	0.19%
2023/12/14	33	308.27	10	308.70	306.00	23	10,986	0.21%
2023/12/13	6.2	301.63	9	308.94	300.50	-2.8	11,067	-0.03%
2023/12/12	2	312.98	7.2	306.01	306.50	-5.2	11,063	-0.05%
2023/12/11	11	309.22	4	309.75	308.00	7	11,153	0.06%
2023/12/08	3.2	306.88	1.6	306.86	304.50	1.6	11,191	0.01%
2023/12/07	2	292.52	3	300.33	301.50	-1	11,204	-0.01%
2023/12/06	3	298.49	13	296.27	296.50	-10	11,269	-0.09%
2023/12/05	4.1	283.74	1	286.50	286.00	3.1	11,267	0.03%
2023/12/04	7.5	293.07	2.3	291.05	290.50	5.2	11,225	0.05%
2023/12/01	1.1	301.75	2	303.25	302.50	-0.9	11,216	-0.01%
2023/11/30	8	302.75	9	301.29	308.00	-1	11,223	-0.01%
2023/11/29	21	301.69	29	304.71	301.00	-8	11,179	-0.07%
2023/11/28	10.2	300.14	1	300.50	300.50	9.2	11,199	0.08%
2023/11/27	16.2	305.47	1	309.50	298.00	15.2	11,295	0.13%
2023/11/24	4.4	322.57	1.1	323.00	322.50	3.4	11,225	0.03%
2023/11/22	2.1	325.74	3	327.67	327.00	-0.9	11,240	-0.01%
2023/11/21	3.2	331.68	6.3	332.73	327.00	-3.1	11,394	-0.03%
2023/11/20	6	328.75	7	328.93	329.50	-1	11,601	-0.01%
2023/11/17	2	317.25	8	319.13	318.00	-6	11,533	-0.05%
2023/11/16	3	313.49	3.1	315.00	316.00	-0.1	11,591	0.00%
2023/11/15	13.1	328.77	23	330.11	313.50	-9.9	11,587	-0.09%
2023/11/14	18	325.83	6.1	326.56	325.00	11.9	11,556	0.10%
2023/11/13	2	313.26	2	315.25	318.50	0	11,586	0.00%
2023/11/10	1.2	316.41	1	318.50	314.50	0.2	11,647	0.00%
2023/11/09	4.1	317.07	4	318.50	316.50	0.1	11,745	0.00%
2023/11/08	8	317.00	4.1	316.56	313.00	3.9	11,836	0.03%
2023/11/07	1	311.99	1	309.50	311.00	0	11,949	0.00%
2023/11/06	5	310.90	7.3	309.23	315.00	-2.3	12,182	-0.02%
2023/11/03	1	300.47	1	297.00	297.00	0	12,505	0.00%
2023/11/02	0.1	294.38	0	0.00	299.50	0.1	12,747	0.00%
2023/11/01	5	283.90	5	284.40	285.50	0	13,055	0.00%
2023/10/31	16.1	300.45	18	295.86	283.50	-1.9	13,293	-0.01%
2023/10/30	18	303.36	11	298.77	298.50	7	13,521	0.05%
2023/10/27	10.1	303.32	15	300.77	296.50	-4.9	13,680	-0.04%
2023/10/26	11	308.82	12	305.00	301.50	-1	13,925	-0.01%
2023/10/25	23	317.61	17.1	315.52	313.00	6	14,064	0.04%
2023/10/24	38.1	307.88	37	315.41	318.00	1.1	14,224	0.01%
2023/10/23	5	305.19	22	303.23	297.00	-17	14,195	-0.12%
2023/10/20	26.1	299.81	15	295.17	308.50	11.1	14,432	0.08%
2023/10/19	22.1	296.27	9	292.22	299.00	13.1	14,621	0.09%
2023/10/18	2.7	299.40	7	309.14	294.00	-4.3	14,918	-0.03%
2023/10/17	10	329.30	5.2	320.65	319.50	4.8	15,011	0.03%
2023/10/16	3.1	330.93	5	325.90	325.50	-1.9	15,049	-0.01%
2023/10/13	5.1	336.96	3.2	335.74	337.00	1.9	15,194	0.01%
2023/10/12	2	345.00	4	343.75	342.00	-2	15,286	-0.01%
2023/10/11	9.1	347.18	10	341.80	336.50	-0.9	15,413	-0.01%
2023/10/06	9	348.72	9.2	347.99	348.50	-0.1	15,690	0.00%
2023/10/05	11.3	348.66	41.2	345.96	344.00	-29.9	15,923	-0.19%
2023/10/04	38	337.33	14.1	335.28	345.00	23.9	15,976	0.15%
2023/10/03	22	345.54	24.3	345.41	340.00	-2.3	15,965	-0.01%
2023/10/02	3.4	344.05	2.6	347.69	342.50	0.8	16,091	0.00%
2023/09/28	10.6	332.07	12	332.08	341.00	-1.4	16,017	-0.01%
2023/09/27	5	313.50	5.1	314.76	321.00	-0.1	15,898	0.00%
2023/09/26	18.2	313.86	14.2	314.02	313.50	3.9	15,995	0.02%
2023/09/25	10	297.10	11	300.00	297.00	-1	16,091	-0.01%
2023/09/22	11.2	289.30	6	285.33	297.50	5.2	16,369	0.03%
2023/09/21	7	277.92	6.1	276.31	280.00	0.9	16,169	0.01%
2023/09/20	14	282.07	12	280.42	281.00	2	16,119	0.01%
2023/09/19	1.1	293.19	1	277.55	278.00	0.1	16,033	0.00%
2023/09/18	4.1	301.05	2	294.50	293.50	2.1	15,942	0.01%
2023/09/15	1	316.01	2	318.00	320.00	-1	15,953	-0.01%
2023/09/14	6	317.25	4	317.25	318.00	2	16,122	0.01%
2023/09/13	0.2	300.93	1.3	301.02	304.00	-1.1	16,333	-0.01%
2023/09/12	2.1	306.51	0	0.00	306.00	2.1	16,622	0.01%
2023/09/11	2.2	337.36	2.7	315.26	311.50	-0.4	16,910	0.00%
2023/09/08	11.6	342.53	12	339.13	337.00	-0.4	16,934	0.00%
2023/09/07	2.1	337.33	6	337.67	342.00	-3.9	17,183	-0.02%
2023/09/06	8	341.25	5	345.60	343.50	3	17,207	0.02%
2023/09/05	0	327.86	0	0.00	330.50	0	17,309	0.00%
2023/09/04	0	327.38	0	329.72	328.50	0	17,401	0.00%
2023/09/01	0.1	327.05	3	329.49	329.00	-2.9	17,523	-0.02%
2023/08/31	9	328.83	7	331.10	334.50	2	17,651	0.01%
2023/08/30	4	342.86	2.2	337.73	335.50	1.8	17,734	0.01%
2023/08/29	1	345.31	2.1	337.73	335.00	-1.1	17,933	-0.01%
2023/08/28	6.5	350.23	6	341.97	338.50	0.5	18,015	0.00%
2023/08/25	14.6	359.97	6.1	356.26	354.00	8.6	18,063	0.05%
2023/08/24	45	376.24	43.1	379.75	387.00	1.9	17,950	0.01%
2023/08/23	1	365.97	2.6	359.79	356.00	-1.6	17,909	-0.01%
2023/08/22	1.5	359.67	1	358.50	350.50	0.5	18,218	0.00%
2023/08/21	0	352.44	0	0.00	353.50	0	18,518	0.00%
2023/08/18	2	359.22	3.7	359.35	352.00	-1.7	18,472	-0.01%
2023/08/17	4.1	356.95	7.1	360.49	363.00	-3	18,342	-0.02%
2023/08/16	25	346.64	24.2	347.17	350.00	0.8	18,270	0.00%
2023/08/15	18.7	340.35	34	338.63	343.50	-15.3	18,323	-0.08%
2023/08/14	10	323.99	9	322.22	319.00	1	18,425	0.01%
2023/08/11	18	317.17	21.1	318.50	321.00	-3.1	18,409	-0.02%
2023/08/10	29.1	328.37	7	320.00	314.50	22.1	18,368	0.12%
2023/08/09	18	362.17	26	358.68	349.00	-8	18,241	-0.04%
2023/08/08	8	354.26	6.3	357.84	358.00	1.7	17,976	0.01%
2023/08/07	14.5	351.14	10.1	352.86	349.50	4.5	17,883	0.02%
2023/08/04	16.6	329.66	15.1	329.78	338.00	1.5	17,657	0.01%
2023/08/02	38	320.67	40.1	319.80	315.50	-2.1	17,537	-0.01%
2023/08/01	9	322.42	6.4	321.36	328.00	2.6	17,424	0.02%
2023/07/31	6.3	359.06	56.3	354.21	322.00	-50.1	17,773	-0.28%
2023/07/28	44.1	349.71	12.5	347.42	352.00	31.6	17,986	0.18%
2023/07/27	17.1	352.38	11	354.02	340.00	6.1	17,903	0.03%
2023/07/26	24.3	346.69	3	346.86	343.50	21.3	17,910	0.12%
2023/07/25	15.4	357.21	20.4	355.72	340.50	-4.9	17,963	-0.03%
2023/07/24	14.5	349.59	11.2	347.46	344.00	3.2	17,926	0.02%
2023/07/21	40.3	323.42	46.1	332.78	339.00	-5.8	17,679	-0.03%
2023/07/20	10.4	304.19	31	305.82	308.50	-20.6	17,321	-0.12%
2023/07/19	13	293.46	25	292.54	291.50	-12	17,096	-0.07%
2023/07/18	39	291.32	33	289.95	293.00	6	17,121	0.04%
2023/07/17	18	286.84	15.3	285.68	285.00	2.7	17,009	0.02%
2023/07/14	28.2	294.07	21	293.36	293.50	7.1	16,859	0.04%
2023/07/13	57.4	304.76	60.1	307.34	288.00	-2.7	16,774	-0.02%
2023/07/12	14.5	290.32	33	289.17	287.50	-18.5	16,420	-0.11%
2023/07/11	24.8	283.27	7.2	282.40	283.50	17.6	16,252	0.11%
2023/07/10	6	274.00	10.1	274.70	273.00	-4.1	16,127	-0.03%
2023/07/07	9.3	276.29	15.5	273.62	270.00	-6.2	16,187	-0.04%
2023/07/06	6.4	274.25	4.5	273.80	273.50	1.9	16,032	0.01%
2023/07/05	21.8	283.30	15.5	281.92	280.50	6.3	15,958	0.04%
2023/07/04	20.3	290.76	20.5	291.47	292.00	-0.3	15,805	0.00%
2023/07/03	17.6	289.26	12.2	289.56	293.00	5.4	15,627	0.03%
2023/06/30	16.6	264.31	17.2	260.20	271.00	-0.5	15,257	0.00%
2023/06/29	5	246.54	6.1	246.58	246.50	-1.1	14,969	-0.01%
2023/06/28	8.2	241.59	9	242.17	241.50	-0.8	15,263	-0.01%
2023/06/27	4.1	242.48	4.1	242.55	235.00	0.1	15,506	0.00%
2023/06/26	5	248.75	9	245.56	250.00	-4	15,806	-0.02%
2023/06/21	3	251.16	2.8	251.20	249.50	0.2	15,760	0.00%
2023/06/20	11.5	252.75	7.4	253.85	252.00	4.1	16,021	0.03%
2023/06/19	22.5	255.86	10.7	253.32	254.50	11.8	16,419	0.07%
2023/06/16	9.4	244.35	8	242.13	247.00	1.4	16,302	0.01%
2023/06/15	13.1	232.88	17	236.26	237.00	-3.9	16,089	-0.02%
2023/06/14	1.1	221.57	3.1	222.61	224.00	-2	15,750	-0.01%
2023/06/13	6.1	217.16	13.3	216.20	219.50	-7.2	15,654	-0.05%
2023/06/12	11	206.14	9	205.33	205.50	2	15,370	0.01%
2023/06/09	6	205.58	11	209.91	209.50	-5	15,293	-0.03%
2023/06/08	9	203.56	6.8	200.50	200.50	2.2	15,073	0.01%
2023/06/07	4.3	207.04	10	207.55	208.00	-5.7	14,973	-0.04%
2023/06/06	6.1	198.56	9	202.67	203.50	-2.9	14,812	-0.02%
2023/06/05	24.3	198.17	17.2	200.12	200.00	7.1	14,614	0.05%
2023/06/02	26.5	206.31	8	204.99	202.00	18.5	14,364	0.13%
2023/06/01	12.2	198.77	25	202.58	207.00	-12.8	14,049	-0.09%
2023/05/31	16.2	199.85	7	202.92	197.50	9.1	13,851	0.07%
2023/05/30	19.1	203.58	10.5	201.60	201.50	8.6	13,707	0.06%
2023/05/29	18	206.67	18.6	208.12	206.00	-0.6	13,717	0.00%
2023/05/26	9.1	203.41	12	203.46	208.00	-3	13,795	-0.02%
2023/05/25	11	198.95	10.2	197.64	197.50	0.8	13,401	0.01%
2023/05/24	5	183.90	11	184.91	187.00	-6	12,993	-0.05%
2023/05/23	9.1	182.67	2	182.00	182.50	7.1	12,930	0.05%
2023/05/22	9.2	181.24	7	181.71	182.50	2.2	12,861	0.02%
2023/05/19	7	182.16	9	184.11	184.00	-2	12,758	-0.02%
2023/05/18	5.1	182.32	8.1	183.13	186.00	-3	12,576	-0.02%
2023/05/17	3.3	177.49	4	177.76	178.00	-0.8	12,319	-0.01%
2023/05/16	19.1	175.98	8	175.88	175.50	11.1	12,170	0.09%
2023/05/15	5	172.20	20.1	170.38	171.00	-15	11,977	-0.13%
2023/05/12	13	173.08	3	173.83	177.50	10	11,896	0.08%
2023/05/11	35	177.61	43	175.97	174.50	-8	11,760	-0.07%
2023/05/10	19	178.84	29	177.47	178.50	-10	11,609	-0.09%
2023/05/09	3	182.17	1.1	181.05	183.00	2	11,432	0.02%
2023/05/08	24	181.21	16	183.31	181.50	8	11,312	0.07%
2023/05/05	16	178.06	9	178.17	181.00	7	11,073	0.06%
2023/05/04	13	173.81	10.1	173.08	175.50	2.9	10,617	0.03%
2023/05/03	0	0.00	1.1	165.11	163.00	-1.1	10,134	-0.01%
2023/05/02	1.1	163.12	3.1	164.18	166.00	-2.1	10,026	-0.02%
2023/04/28	3	153.50	8.2	155.13	157.50	-5.2	9,717	-0.05%
2023/04/27	9.1	151.78	4	152.61	153.50	5	9,459	0.05%
2023/04/26	0	0.00	1	143.00	146.00	-1	9,136	-0.01%
2023/04/25	0	0.00	1	141.50	141.50	-1	9,007	-0.01%
2023/04/24	1	144.50	0	0.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	1	143.00	143.00	-1	8,814	-0.01%
2023/04/20	1	145.00	0.6	146.50	147.50	0.4	8,651	0.00%
2023/04/18	6	155.92	3	159.50	152.50	3	8,516	0.04%
2023/04/17	1	158.50	1	158.50	156.00	0	8,347	0.00%
2023/04/14	0	0.00	1	153.50	153.00	-1	8,208	-0.01%
2023/04/13	3	149.33	0	0.00	149.50	3	8,043	0.04%
2023/04/12	4	155.25	4	154.75	154.50	0	7,957	0.00%
2023/04/11	2	148.50	5	149.01	149.50	-3	7,732	-0.04%
2023/04/10	0	0.00	4	148.63	148.50	-4	7,604	-0.05%
2023/04/07	5	143.90	0.1	145.50	144.50	5	7,470	0.07%
2023/03/31	0	141.50	0.1	140.00	141.00	0	7,282	0.00%
2023/03/30	3	143.67	1.1	141.52	142.00	2	7,269	0.03%
2023/03/29	5	145.60	2	147.50	142.50	3	7,205	0.04%
2023/03/28	5	143.20	5	141.10	142.00	0	6,912	0.00%
2023/03/27	4	143.63	6.1	147.09	148.50	-2.1	6,662	-0.03%
2023/03/24	9	137.72	9	137.83	142.50	0	6,298	0.00%
2023/03/23	10	139.35	7	139.79	138.50	3	6,175	0.05%
2023/03/22	9.1	131.46	43.1	132.74	136.50	-34	5,757	-0.59%
2023/03/21	12	125.50	45.1	124.57	126.50	-33.1	5,149	-0.64%
2023/03/20	11	120.41	4.1	119.88	119.00	7	4,971	0.14%
2023/03/17	1	115.50	1	116.50	115.50	0	4,812	0.00%
2023/03/16	2	116.25	4.1	116.25	115.00	-2.1	4,838	-0.04%
2023/03/15	0	0.00	0	116.00	114.50	0	5,047	0.00%
2023/03/14	1	112.48	0	0.00	109.50	1	5,272	0.02%
2023/03/09	2	117.50	0	0.00	117.50	2	5,772	0.03%
2023/03/08	0	0.00	1	118.00	119.00	-1	5,795	-0.02%
2023/03/07	2	118.25	0	0.00	118.00	2	5,778	0.03%
2023/03/06	2	118.75	3	119.50	119.50	-1	5,804	-0.02%
2023/03/01	0	0.00	1	117.00	119.00	-1	6,022	-0.02%
2023/02/24	7	120.36	16	121.41	120.50	-9	6,042	-0.15%
2023/02/23	1	116.50	1	117.00	116.50	0	5,673	0.00%
2023/02/22	2	112.50	4	113.25	115.00	-2	5,678	-0.04%
2023/02/21	2	113.75	1	116.00	115.00	1	5,652	0.02%
2023/02/20	1	113.50	1	114.00	114.50	0	5,686	0.00%
2023/02/17	3	115.33	0	0.00	114.50	3	5,774	0.05%
2023/02/16	2	118.25	5	117.80	117.50	-3	5,924	-0.05%
2023/02/15	1	114.50	1	116.00	115.00	0	5,991	0.00%
2023/02/14	0	0.00	2	116.50	115.50	-2	5,955	-0.03%
2023/02/13	0	0.00	2	117.00	117.50	-2	5,961	-0.03%
2023/02/10	2.1	116.00	2.1	115.95	115.50	0	5,934	0.00%
2023/02/09	1	116.50	4.3	116.28	116.00	-3.3	5,894	-0.06%
2023/02/08	7.2	115.43	14.1	115.00	115.00	-6.9	5,839	-0.12%
2023/02/06	1	111.50	2	110.75	111.50	-1	5,778	-0.02%
2023/02/03	5	112.30	4.1	113.12	112.00	1	5,698	0.02%
2023/02/02	2	110.25	5	110.40	112.00	-3	5,683	-0.05%
2023/02/01	24	105.02	25	106.50	107.50	-1	5,661	-0.02%
2023/01/31	13.1	106.31	2	108.50	106.00	11.1	5,633	0.20%
2023/01/30	1.1	109.02	0	0.00	109.50	1.1	5,610	0.02%
2023/01/13	0	108.50	1	107.50	107.00	-1	5,815	-0.02%
2023/01/11	1	109.99	0	0.00	110.50	1	5,982	0.02%
2023/01/06	5	107.30	3	107.50	107.50	2	6,241	0.03%
2023/01/05	1	109.99	0	0.00	108.50	1	6,307	0.02%
2023/01/03	0	0.00	0.9	113.00	112.50	-0.9	6,547	-0.01%
2022/12/30	1	112.00	1	111.50	112.00	0	6,705	0.00%
2022/12/29	1	108.00	1	109.00	110.00	0	6,950	0.00%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/26	0	0.00	11	109.59	111.50	-11	7,356	-0.15%
2022/12/23	2	110.50	1.1	111.27	111.00	0.9	7,421	0.01%
2022/12/22	1	110.00	2	112.00	113.00	-1	7,479	-0.01%
2022/12/21	4.1	110.50	0	0.00	109.00	4.1	7,492	0.05%
2022/12/20	11	113.45	2	112.25	111.50	9	7,465	0.12%
2022/12/19	2	112.00	3	112.00	112.00	-1	7,423	-0.01%
2022/12/16	2	115.50	2	116.25	115.00	0	7,354	0.00%
2022/12/15	6	116.92	6	117.08	116.50	0	7,274	0.00%
2022/12/14	1	115.49	1	116.00	116.00	0	7,307	0.00%
2022/12/13	1	115.50	0	0.00	114.00	1	7,378	0.01%
2022/12/12	1	115.00	2	113.50	114.50	-1	7,364	-0.01%
2022/12/09	5	113.50	7	114.00	115.50	-2	7,331	-0.03%
2022/12/08	2	113.00	1	112.50	113.50	1	7,301	0.01%
2022/12/07	8	115.31	3	116.50	112.50	5	7,291	0.07%
2022/12/06	7	126.21	5	125.70	124.00	2	7,067	0.03%
2022/12/05	1	125.50	9.5	124.24	127.00	-8.5	6,830	-0.12%
2022/12/02	2	115.75	2	115.25	115.50	0	6,412	0.00%
2022/12/01	1	115.00	7	114.86	114.50	-6	6,418	-0.09%
2022/11/30	4	112.25	3	113.50	113.00	1	6,380	0.02%
2022/11/29	2	112.50	0	0.00	112.00	2	6,350	0.03%
2022/11/28	3	110.17	2.1	110.78	111.50	1	6,341	0.01%
2022/11/25	5	110.40	0	0.00	109.00	5	6,329	0.08%
2022/11/24	0	0.00	2	112.00	111.00	-2	6,331	-0.03%
2022/11/23	4	109.88	15	109.60	110.00	-11	6,288	-0.17%
2022/11/22	3	105.00	7	107.93	106.00	-4	6,203	-0.06%
2022/11/21	1	104.50	5	102.70	104.00	-4	6,102	-0.07%
2022/11/18	3	103.83	9	102.00	102.00	-6	6,164	-0.10%
2022/11/17	2	103.00	0	0.00	103.00	2	6,154	0.03%
2022/11/16	4	102.25	1	103.50	102.00	3	6,146	0.05%
2022/11/15	13	101.66	1	101.00	102.00	12	6,109	0.20%
2022/11/14	13	105.46	2	105.00	104.50	11	6,180	0.18%
2022/11/11	6	108.58	4.1	110.38	110.00	2	6,032	0.03%
2022/11/08	2	108.75	2	109.00	106.00	0	6,054	0.00%
2022/11/07	2	106.00	2	107.25	107.50	0	6,090	0.00%
2022/11/04	1	105.00	1	105.00	106.00	0	6,176	0.00%
2022/11/01	1	102.50	1	102.00	102.50	0	6,835	0.00%
2022/10/28	3	101.50	2	101.50	101.00	1	7,098	0.01%
2022/10/27	5	96.92	1	100.50	99.90	4	7,025	0.06%
2022/10/26	0	93.00	0	0.00	93.60	0	6,961	0.00%
2022/10/24	2	98.09	1	97.60	96.30	1	7,034	0.01%
2022/10/21	2	97.74	6	96.07	95.40	-4	7,232	-0.05%
2022/10/20	1	98.80	2	97.85	98.80	-1	7,298	-0.01%
2022/10/19	1	103.00	1	100.50	100.50	0	7,443	0.00%
2022/10/18	5	103.00	3	101.00	101.50	2	7,728	0.03%
2022/10/14	2	107.25	2	105.50	105.00	0	7,668	0.00%
2022/10/13	1	109.50	2.1	105.51	103.50	-1.1	7,679	-0.01%
2022/10/12	2	104.50	2	103.50	107.00	0	7,677	0.00%
2022/10/11	0	0.00	3	105.83	104.00	-3	7,667	-0.04%
2022/10/07	34	112.07	4	111.13	110.50	30	7,651	0.39%
2022/10/06	36	115.29	3	115.67	116.00	33	7,630	0.43%
2022/10/05	10	119.50	14.1	119.82	119.50	-4.1	7,570	-0.05%
2022/10/04	1	111.00	1	113.50	114.00	0	7,428	0.00%
2022/10/03	2	107.75	2	108.75	108.00	0	7,618	0.00%
2022/09/30	0	0.00	1.1	109.80	111.50	-1.1	7,715	-0.01%
2022/09/29	1	111.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	2	111.00	1	109.50	109.00	1	7,978	0.01%
2022/09/27	2	114.00	0	0.00	116.00	2	7,948	0.03%
2022/09/26	1	113.00	3	112.50	111.00	-2	8,022	-0.02%
2022/09/23	0	0.00	3	116.33	115.50	-3	8,156	-0.04%
2022/09/21	1	117.00	5	117.80	116.00	-4	8,174	-0.05%
2022/09/20	1	114.50	4	116.75	117.00	-3	8,159	-0.04%
2022/09/19	1	113.00	1.1	113.41	113.50	-0.1	8,142	0.00%
2022/09/15	1	115.00	0	0.00	113.50	1	8,205	0.01%
2022/09/13	4	114.25	6	113.83	113.00	-2	8,435	-0.02%
2022/09/12	2	111.50	4	111.38	112.00	-2	8,485	-0.02%
2022/09/08	2	108.00	0	0.00	107.50	2	8,486	0.02%
2022/09/07	2	105.75	0	0.00	105.50	2	8,494	0.02%
2022/09/06	1	103.01	0	0.00	102.00	1	8,492	0.01%
2022/09/05	1	103.50	2	105.50	103.50	-1	8,586	-0.01%
2022/08/30	2	108.00	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	108.50	3	107.00	108.00	-2	8,954	-0.02%
2022/08/26	2.1	112.00	2	113.00	113.00	0.1	8,986	0.00%
2022/08/25	3	112.83	1	113.50	112.00	2	8,989	0.02%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	3	117.33	1	117.50	117.00	2	9,174	0.02%
2022/08/19	7	119.14	1	121.00	117.00	6	9,415	0.06%
2022/08/18	4	119.25	1	119.00	119.50	3	9,735	0.03%
2022/08/17	3	118.33	7	118.93	119.00	-4	10,238	-0.04%
2022/08/16	0	0.00	2	120.25	119.00	-2	10,639	-0.02%
2022/08/15	4	117.88	7	119.14	119.50	-3	10,651	-0.03%
2022/08/12	2	116.75	2	116.50	117.50	0	10,695	0.00%
2022/08/11	1	113.50	1	114.00	114.50	0	10,707	0.00%
2022/08/10	4	114.25	0	0.00	112.50	4	10,693	0.04%
2022/08/09	6	118.83	7.1	119.42	119.00	-1.1	10,339	-0.01%
2022/08/08	0	0.00	6	115.83	118.00	-6	10,169	-0.06%
2022/08/05	7	111.07	3	112.00	112.50	4	10,008	0.04%
2022/08/04	2	110.75	3	112.00	113.00	-1	9,857	-0.01%
2022/08/03	1	113.50	2	114.75	115.00	-1	9,804	-0.01%
2022/08/01	2	115.00	1.1	116.18	115.50	0.9	9,904	0.01%
2022/07/29	2	118.50	1	118.50	118.00	1	9,828	0.01%
2022/07/28	8	117.56	3.1	117.16	117.00	5	9,825	0.05%
2022/07/27	3	114.17	3	115.17	116.00	0	9,627	0.00%
2022/07/26	2	112.50	4	113.38	114.00	-2	9,545	-0.02%
2022/07/25	3	106.33	6.1	108.86	112.50	-3.1	9,366	-0.03%
2022/07/22	3	104.50	2	104.50	104.50	1	9,081	0.01%
2022/07/21	3	104.00	4	104.50	105.50	-1	9,142	-0.01%
2022/07/20	0	0.00	1	105.00	105.00	-1	9,118	-0.01%
2022/07/19	2	105.50	6	105.08	105.00	-4	9,191	-0.04%
2022/07/18	0	0.00	1	101.50	104.00	-1	9,222	-0.01%
2022/07/15	2	100.50	3	101.33	101.00	-1	9,329	-0.01%
2022/07/14	2	100.25	2.1	99.95	101.00	-0.1	9,371	0.00%
2022/07/13	4	98.88	3	98.77	96.80	1	9,530	0.01%
2022/07/12	2	96.15	1	96.30	96.00	1	9,385	0.01%
2022/07/11	3.1	97.84	1	96.50	98.40	2.1	9,361	0.02%
2022/07/07	1	87.30	1.1	86.64	87.40	-0.1	9,072	0.00%
2022/07/06	0	83.90	1	82.60	82.60	-1	8,964	-0.01%
2022/07/04	0	86.90	4	87.50	85.30	-4	9,143	-0.04%
2022/07/01	2.1	88.57	3	89.07	86.90	-1	9,169	-0.01%
2022/06/29	0	0.00	2	97.00	97.10	-2	9,182	-0.02%
2022/06/28	0	0.00	1	100.00	98.60	-1	9,461	-0.01%
2022/06/27	2	101.00	1	97.20	99.90	1	10,427	0.01%
2022/06/24	1	95.09	0	0.00	95.40	1	10,640	0.01%
2022/06/22	1	98.40	0	0.00	92.60	1	11,371	0.01%
2022/06/21	0.4	98.09	0	0.00	98.10	0.4	11,436	0.00%
2022/06/20	0	100.00	0	0.00	98.00	0	11,817	0.00%
2022/06/17	3	103.17	4	104.13	103.00	-1	12,397	-0.01%
2022/06/16	3	107.79	4	107.88	103.50	-1	12,956	-0.01%
2022/06/15	2	107.25	0	0.00	106.00	2	13,337	0.01%
2022/06/14	2.1	106.54	3	106.83	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	1	104.00	106.00	-1	13,810	-0.01%
2022/06/10	4	104.63	0	0.00	105.00	4	14,157	0.03%
2022/06/09	3.1	106.62	0	0.00	105.00	3.1	14,408	0.02%
2022/06/08	3	107.33	2	107.75	107.50	1	14,810	0.01%
2022/06/07	1	107.98	0	0.00	108.00	1	15,523	0.01%
2022/06/06	0	0.00	0.8	110.57	111.00	-0.8	15,767	0.00%
2022/06/01	6	113.67	9	111.94	112.50	-3	16,225	-0.02%
2022/05/31	7	113.86	0	0.00	113.00	7	16,439	0.04%
2022/05/30	0.1	113.50	1	115.00	114.50	-1	16,554	-0.01%
2022/05/27	4.1	115.65	5	116.00	113.50	-0.9	16,680	-0.01%
2022/05/26	10	118.95	10	117.65	117.00	0	16,551	0.00%
2022/05/25	10	112.95	24.1	115.71	118.00	-14.1	16,330	-0.09%
2022/05/24	15.2	113.20	9	113.72	109.00	6.2	16,110	0.04%
2022/05/23	0	0.00	1	111.50	112.00	-1	16,307	-0.01%
2022/05/20	9	111.39	5	110.50	109.50	4	16,605	0.02%
2022/05/19	1	107.50	3	109.67	111.00	-2	16,725	-0.01%
2022/05/18	4	109.13	8	108.25	109.00	-4	17,036	-0.02%
2022/05/17	2	104.75	1	105.00	105.00	1	17,376	0.01%
2022/05/16	3	105.50	2	105.50	104.50	1	17,465	0.01%
2022/05/12	2	102.75	3	103.17	102.00	-1	17,747	-0.01%
2022/05/11	5	104.00	4	103.88	103.50	1	18,072	0.01%
2022/05/10	0	0.00	3	104.00	105.50	-3	18,149	-0.02%
2022/05/09	3.1	101.67	3	102.50	101.00	0.1	18,376	0.00%
2022/05/06	2	105.50	2	105.75	105.50	0	18,654	0.00%
2022/05/05	1.2	107.50	1	108.00	108.00	0.2	18,938	0.00%
2022/05/04	1	105.50	1	106.50	105.00	0	19,012	0.00%
2022/05/03	0	0.00	1	105.50	106.00	-1	19,277	-0.01%
2022/04/29	12	106.54	2	107.00	104.50	10	19,729	0.05%
2022/04/28	1	102.50	12	103.21	103.50	-11	20,507	-0.05%
2022/04/27	0	100.00	0	100.00	104.00	0	21,072	0.00%
2022/04/26	1	105.50	0	106.00	103.00	1	21,428	0.00%
2022/04/25	1	104.48	3	103.83	105.00	-2	21,669	-0.01%
2022/04/22	3	109.50	2	109.00	107.00	1	21,647	0.00%
2022/04/21	2.1	112.20	4	112.88	113.50	-1.9	21,616	-0.01%
2022/04/20	2	108.00	1	107.50	107.50	1	21,379	0.00%
2022/04/19	4.2	107.84	4	107.75	106.00	0.2	21,257	0.00%
2022/04/18	1	106.50	1	105.00	103.50	0	20,999	0.00%
2022/04/15	5	105.90	2	107.75	104.50	3	20,972	0.01%
2022/04/14	1	107.50	2	108.00	108.00	-1	20,931	0.00%
2022/04/13	2	105.99	4	105.75	105.50	-2	20,946	-0.01%
2022/04/12	4.1	106.88	1	107.00	105.50	3.1	20,977	0.01%
2022/04/11	28.1	105.86	30	108.28	106.50	-2	20,947	-0.01%
2022/04/07	10	114.70	8	113.38	111.00	2	20,651	0.01%
2022/04/06	3.1	113.49	1	113.50	113.00	2.1	20,526	0.01%
2022/04/01	4	114.50	5.1	114.21	114.50	-1.1	20,440	-0.01%
2022/03/31	9	119.33	10	118.25	116.50	-1	20,269	0.00%
2022/03/30	40	122.49	38.1	123.87	117.00	2	19,995	0.01%
2022/03/29	2	118.48	3	120.00	116.50	-1	19,004	-0.01%
2022/03/28	12	118.08	16	118.25	119.00	-4	18,706	-0.02%
2022/03/25	34	113.54	29	113.05	117.00	5	18,350	0.03%
2022/03/24	4	112.75	3	112.50	111.50	1	17,934	0.01%
2022/03/23	13	117.54	12	116.63	115.00	1	17,788	0.01%
2022/03/22	17	116.59	11.1	116.59	118.00	5.9	17,269	0.03%
2022/03/21	14	110.24	10.1	110.52	112.50	4	16,587	0.02%
2022/03/18	47.2	109.73	50	107.42	110.00	-2.8	15,987	-0.02%
2022/03/17	11	106.82	8	106.63	106.50	3	15,551	0.02%
2022/03/16	25	105.52	32	105.59	106.00	-7	15,400	-0.05%
2022/03/15	33.1	113.66	49.2	111.66	106.00	-16.2	15,788	-0.10%
2022/03/14	17	119.26	11.3	119.50	117.00	5.8	15,461	0.04%
2022/03/11	31.2	121.70	13	121.92	122.50	18.2	15,218	0.12%
2022/03/10	24.2	120.64	21	120.10	119.50	3.2	14,819	0.02%
2022/03/09	11	112.00	17	111.44	116.00	-6	14,134	-0.04%
2022/03/08	12	106.33	12.3	108.17	105.50	-0.3	13,742	0.00%
2022/03/07	11	108.55	11.1	106.55	105.50	-0.1	13,508	0.00%
2022/03/04	19.1	113.71	19.1	114.34	113.00	0	13,440	0.00%
2022/03/03	25.1	112.30	26.2	111.10	112.00	-1.1	13,288	-0.01%
2022/03/02	18.1	108.91	17	109.88	108.50	1.1	13,178	0.01%
2022/03/01	17	111.09	21.1	111.16	111.00	-4.1	13,077	-0.03%
2022/02/25	28	113.23	25	111.94	110.00	3	13,177	0.02%
2022/02/24	22.4	112.79	27	113.22	113.00	-4.7	13,279	-0.04%
2022/02/23	27.1	114.57	19	114.92	114.50	8.1	13,465	0.06%
2022/02/22	20	110.73	25.5	110.47	110.00	-5.5	13,330	-0.04%
2022/02/21	5.1	111.67	3	110.33	110.00	2.1	13,121	0.02%
2022/02/18	11	112.45	6	112.17	114.00	5	12,934	0.04%
2022/02/17	3	107.83	15.7	111.86	112.50	-12.7	12,625	-0.10%
2022/02/16	3	104.50	5	102.90	103.00	-2	12,365	-0.02%
2022/02/15	9.1	105.15	8	104.31	103.00	1.1	12,811	0.01%
2022/02/14	12.2	105.35	12	105.92	105.50	0.2	13,044	0.00%
2022/02/11	8.2	107.64	9	107.00	106.00	-0.8	13,289	-0.01%
2022/02/10	4.1	103.89	1	105.50	104.00	3.1	13,683	0.02%
2022/02/09	11.2	104.17	8	104.56	106.00	3.2	13,551	0.02%
2022/02/08	13	99.15	17.1	98.82	101.50	-4.1	13,291	-0.03%
2022/02/07	16	93.93	9	94.10	95.40	7	12,990	0.05%
2022/01/26	0	91.70	0	0.00	92.80	0	12,748	0.00%
2022/01/25	24	94.93	26	93.20	92.30	-2	12,853	-0.02%
2022/01/24	10	96.64	14.1	96.34	95.00	-4	12,721	-0.03%
2022/01/21	43.2	99.72	46.5	99.68	99.20	-3.3	12,384	-0.03%
2022/01/20	65.1	96.08	60	97.30	98.00	5.1	11,863	0.04%
2022/01/19	17.1	94.61	27	94.63	95.70	-9.9	11,540	-0.09%
2022/01/18	4.4	90.16	6.1	91.48	91.20	-1.7	11,474	-0.01%
2022/01/17	2	88.65	3	86.20	89.20	-1	11,991	-0.01%
2022/01/14	3	82.70	0	0.00	83.90	3	13,041	0.02%
2022/01/13	2	85.95	0	0.00	86.10	2	13,178	0.02%
2022/01/12	0.1	87.00	0	0.00	87.00	0.1	13,220	0.00%
2022/01/11	0	0.00	3	88.30	86.90	-3	13,280	-0.02%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	2	87.40	3	88.47	86.30	-1	13,285	-0.01%
2022/01/06	0	0.00	1.3	88.58	89.50	-1.3	13,263	-0.01%
2022/01/05	2	89.90	1	89.80	90.20	1	13,306	0.01%
2022/01/04	6.1	90.26	0.1	89.00	88.80	6	13,290	0.04%
2022/01/03	0	0.00	4	89.78	89.00	-4	13,260	-0.03%
2021/12/30	2.1	88.01	0.1	88.10	88.20	2	13,268	0.02%
2021/12/29	1	88.20	1	89.00	88.70	0	13,371	0.00%
2021/12/28	2	87.70	2	88.00	87.70	0	13,504	0.00%
2021/12/27	0	0.00	2	88.00	87.50	-2	13,660	-0.01%
2021/12/24	0	0.00	8	88.06	87.70	-8	13,957	-0.06%
2021/12/23	2	87.30	1	87.00	87.00	1	14,098	0.01%
2021/12/22	2	86.20	0	0.00	87.10	2	14,289	0.01%
2021/12/21	0	0.00	2	84.80	86.00	-2	14,801	-0.01%
2021/12/20	4.1	85.50	0	0.00	85.10	4.1	15,089	0.03%
2021/12/17	1	88.50	1	87.30	86.90	0	15,701	0.00%
2021/12/16	0	0.00	9	89.21	89.20	-9	16,278	-0.06%
2021/12/15	0	0.00	1	86.90	86.70	-1	16,645	-0.01%
2021/12/14	4	86.90	1	87.50	87.00	3	16,959	0.02%
2021/12/13	0	0.00	1	89.00	89.10	-1	17,018	-0.01%
2021/12/10	14	88.09	10	89.00	87.80	4	16,987	0.02%
2021/12/09	53	92.72	48.1	92.67	88.70	5	16,870	0.03%
2021/12/08	1.1	88.82	2	88.65	89.30	-1	16,151	-0.01%
2021/12/07	1	87.73	2	87.80	87.60	-1	16,191	-0.01%
2021/12/06	4	88.85	3	88.40	89.20	1	16,177	0.01%
2021/12/03	1	88.00	11	88.05	87.70	-10	16,217	-0.06%
2021/12/02	3.1	87.78	11	86.74	86.00	-8	16,447	-0.05%
2021/12/01	2	88.60	2	89.50	88.50	0	16,551	0.00%
2021/11/30	20	88.21	14	87.95	88.40	6	16,673	0.04%
2021/11/29	21	85.94	21	86.52	86.50	0	16,724	0.00%
2021/11/26	4	85.00	2	85.45	85.40	2	16,819	0.01%
2021/11/25	9	86.35	3	85.93	85.80	6	16,717	0.04%
2021/11/24	22.6	88.02	25	88.25	87.30	-2.4	16,584	-0.01%
2021/11/23	17	88.77	31	90.20	89.50	-14	16,358	-0.09%
2021/11/22	24	89.11	16	89.14	88.40	8	15,994	0.05%
2021/11/19	31	87.46	31.1	86.99	87.60	-0.1	15,509	0.00%
2021/11/18	6	83.67	8	84.41	83.50	-2	15,085	-0.01%
2021/11/17	8.1	81.93	12	82.27	82.50	-3.9	14,939	-0.03%
2021/11/16	5	81.24	11	81.46	82.00	-6	14,907	-0.04%
2021/11/15	7.1	81.13	5	81.18	81.20	2.1	14,880	0.01%
2021/11/12	30.1	83.22	7	81.63	81.50	23.1	14,743	0.16%
2021/11/11	6.2	89.00	17.2	89.42	89.40	-11	14,245	-0.08%
2021/11/10	35	87.15	25	87.54	88.40	10	14,017	0.07%
2021/11/09	24	86.73	36.2	86.40	87.50	-12.2	13,647	-0.09%
2021/11/08	4.1	80.17	3	81.10	80.40	1.1	12,955	0.01%
2021/11/05	2	79.75	6	80.17	80.90	-4	13,030	-0.03%
2021/11/04	0	0.00	1	80.90	80.10	-1	13,254	-0.01%
2021/11/03	3	80.10	3	80.33	81.30	0	13,560	0.00%
2021/11/02	16	81.82	16	81.64	80.20	0	13,624	0.00%
2021/11/01	6	82.63	21	82.64	82.20	-15	13,410	-0.11%
2021/10/29	7	81.50	15.2	82.68	82.90	-8.2	13,341	-0.06%
2021/10/28	21.2	81.95	15	82.33	81.00	6.2	13,297	0.05%
2021/10/27	25	80.85	20	81.48	82.10	5	13,022	0.04%
2021/10/26	17	81.32	11	81.46	82.10	6	12,753	0.05%
2021/10/25	42	84.79	29.1	84.84	84.30	12.9	12,388	0.10%
2021/10/22	68	82.01	104.7	82.90	85.00	-36.7	11,636	-0.32%	大賣/
2021/10/21	10	77.75	29	77.46	77.30	-19	10,514	-0.18%
2021/10/20	3.1	75.21	31	75.77	75.50	-28	10,320	-0.27%
2021/10/19	37	75.15	9	75.40	75.60	28	10,344	0.27%
2021/10/15	5	72.90	5	72.96	72.90	0	10,439	0.00%
2021/10/14	5	71.98	4	71.78	71.40	1	10,632	0.01%
2021/10/13	4	72.38	6	73.77	71.80	-2	10,700	-0.02%
2021/10/12	22	73.73	0	0.00	73.00	22	10,765	0.20%
2021/10/08	4	75.65	0	0.00	75.90	4	10,816	0.04%
2021/10/06	0	0.00	0.2	75.10	73.80	-0.2	11,078	0.00%
2021/10/05	20	75.30	20	75.40	75.60	0	11,232	0.00%
2021/10/04	0	0.00	4.1	74.41	73.60	-4.1	11,267	-0.04%
2021/10/01	13	75.20	9	75.10	73.60	4	11,609	0.03%
2021/09/30	1	78.90	10	78.58	79.20	-9	11,868	-0.08%
2021/09/29	11	79.49	1	79.30	79.00	10	11,895	0.08%
2021/09/28	38	81.01	28	80.39	79.80	10	11,976	0.08%
2021/09/27	3	84.20	7	84.47	84.30	-4	11,730	-0.03%
2021/09/24	19	83.88	13	83.75	83.70	6	11,591	0.05%
2021/09/23	8	81.86	26.4	82.34	83.30	-18.4	11,156	-0.16%
2021/09/22	14	79.33	6	79.57	79.80	8	10,860	0.07%
2021/09/17	7	77.96	23.1	77.78	78.80	-16.1	10,794	-0.15%
2021/09/16	4	76.43	12	75.12	76.30	-8	10,785	-0.07%
2021/09/15	20	73.45	30	74.23	73.90	-10	11,133	-0.09%
2021/09/14	11	75.10	11	74.75	74.70	0	11,581	0.00%
2021/09/13	20	76.00	22	74.55	74.30	-2	12,616	-0.02%
2021/09/10	31	75.84	19	75.28	75.30	12	13,771	0.09%
2021/09/09	0	74.10	1	74.80	75.10	-1	14,436	-0.01%
2021/09/08	21.1	74.55	41	73.58	73.50	-20	14,454	-0.14%
2021/09/07	35.1	76.01	31.2	76.09	76.60	3.9	14,388	0.03%
2021/09/06	20	76.20	27	77.06	76.40	-7	14,153	-0.05%
2021/09/03	10	76.00	9.2	75.85	75.30	0.9	14,045	0.01%
2021/09/02	3	74.57	0.2	74.80	74.90	2.9	14,085	0.02%
2021/09/01	6.2	72.94	11	73.05	73.10	-4.8	14,587	-0.03%
2021/08/30	8.1	68.81	7	68.90	69.70	1.1	15,755	0.01%
2021/08/27	3	68.90	0	0.00	69.00	3	15,842	0.02%
2021/08/26	0	0.00	2	69.80	69.80	-2	15,894	-0.01%
2021/08/24	2.1	69.15	0	0.00	69.80	2.1	16,100	0.01%
2021/08/23	0.1	72.10	1	71.60	72.40	-0.9	16,291	-0.01%
2021/08/20	1.1	70.65	1	70.80	70.90	0.1	16,409	0.00%
2021/08/19	7	71.47	7	70.39	69.80	0	16,604	0.00%
2021/08/18	0	0.00	5	69.80	70.70	-5	16,603	-0.03%
2021/08/17	1	68.00	0	0.00	67.80	1	16,693	0.01%
2021/08/16	8	67.73	47	68.76	69.50	-39	16,721	-0.23%
2021/08/13	1	71.40	3	71.20	71.00	-2	16,674	-0.01%
2021/08/12	26	72.21	10	72.50	72.50	16	16,647	0.10%
2021/08/11	5	73.44	5	72.58	72.30	0	16,658	0.00%
2021/08/10	27.2	74.25	6	73.43	73.00	21.2	16,637	0.13%
2021/08/09	16.1	78.26	10	79.90	76.80	6.1	16,444	0.04%
2021/08/06	6	78.00	12.3	78.09	79.40	-6.3	16,208	-0.04%
2021/08/05	16.4	76.40	1	76.20	76.80	15.4	16,215	0.09%
2021/08/04	6.1	77.92	17	78.24	77.80	-10.9	16,376	-0.07%
2021/08/03	6	76.80	5	77.10	77.70	1	16,493	0.01%
2021/07/29	4	74.20	0	0.00	74.90	4	16,839	0.02%
2021/07/28	4	74.40	8.2	72.98	74.80	-4.2	17,040	-0.02%
2021/07/27	1	74.90	0	0.00	75.10	1	17,077	0.01%
2021/07/26	2	76.00	0	0.00	75.60	2	17,193	0.01%
2021/07/23	3	75.77	0	0.00	74.80	3	17,292	0.02%
2021/07/22	0	0.00	1	75.00	75.00	-1	17,352	-0.01%
2021/07/21	6	75.68	6	74.98	74.60	0	17,580	0.00%
2021/07/20	9	75.10	0	0.00	75.30	9	17,663	0.05%
2021/07/19	1	78.00	12	77.90	77.70	-11	17,492	-0.06%
2021/07/16	13	79.56	11	78.99	79.30	2	17,445	0.01%
2021/07/15	1	79.30	5	80.00	79.10	-4	17,289	-0.02%
2021/07/14	9.1	80.35	0	0.00	80.50	9.1	17,237	0.05%
2021/07/13	19.1	81.27	6	80.42	79.80	13.1	17,153	0.08%
2021/07/12	25.1	79.05	35.3	78.91	79.00	-10.3	16,887	-0.06%
2021/07/09	6.3	80.68	5	80.58	80.40	1.3	16,634	0.01%
2021/07/08	9.1	83.20	13	83.12	82.70	-3.9	16,545	-0.02%
2021/07/07	12	81.58	50.4	81.26	82.10	-38.4	16,131	-0.24%
2021/07/06	16	77.72	0	0.00	77.60	16	15,659	0.10%
2021/07/05	2.2	79.61	2	80.60	79.00	0.2	15,786	0.00%
2021/07/02	37.2	77.86	3	77.63	78.70	34.2	15,915	0.21%
2021/07/01	13	80.48	7	80.07	79.50	6	15,787	0.04%
2021/06/30	22	80.72	1	82.10	80.70	21	15,668	0.13%
2021/06/29	21.2	79.74	23.4	80.65	81.00	-2.2	15,594	-0.01%
2021/06/28	28.3	80.19	32.4	81.13	81.10	-4.1	15,419	-0.03%
2021/06/25	14	80.59	1.8	81.18	80.70	12.2	15,092	0.08%
2021/06/24	10	83.10	1	82.30	82.30	9	14,843	0.06%
2021/06/23	6	81.52	0	0.00	82.00	6	14,480	0.04%
2021/06/22	34.1	83.71	26	84.47	82.00	8.1	14,077	0.06%
2021/06/21	47.2	78.52	49	79.33	82.00	-1.8	13,136	-0.01%
2021/06/18	12	73.85	25.1	74.93	77.20	-13.1	12,122	-0.11%
2021/06/17	20	69.80	21	70.78	70.70	-1	11,358	-0.01%
2021/06/16	2	70.35	5	70.64	69.90	-3	11,289	-0.03%
2021/06/15	26.1	69.72	21	70.98	70.90	5.1	11,253	0.05%
2021/06/11	1	70.30	8	71.35	70.30	-7	11,191	-0.06%
2021/06/10	25	70.80	7.1	71.14	71.60	17.9	11,122	0.16%
2021/06/09	32.1	71.89	4	72.28	71.10	28.1	10,849	0.26%
2021/06/08	41	75.42	87	75.56	75.20	-46	10,195	-0.45%
2021/06/07	8	73.35	25	73.80	72.00	-17	9,144	-0.19%
2021/06/04	24	71.63	1	72.40	70.30	23	8,890	0.26%
2021/06/03	0	0.00	1	72.50	72.70	-1	8,864	-0.01%
2021/06/02	22	71.52	15	71.67	71.60	7	8,812	0.08%
2021/06/01	27	72.15	31.2	72.66	72.40	-4.2	8,693	-0.05%
2021/05/31	24	73.36	27	73.01	73.40	-3	8,592	-0.03%
2021/05/28	3	71.60	9	71.59	71.60	-6	8,360	-0.07%
2021/05/27	3	69.60	16	70.45	70.30	-13	8,232	-0.16%
2021/05/26	13	68.87	3	68.27	68.60	10	8,139	0.12%
2021/05/25	5.1	68.97	14	68.57	68.00	-8.9	8,104	-0.11%
2021/05/24	17	65.72	24	65.81	66.70	-7	7,970	-0.09%
2021/05/21	8	63.04	10	63.50	64.90	-2	7,908	-0.03%
2021/05/20	1	61.50	0	0.00	60.90	1	7,816	0.01%
2021/05/19	8	61.65	8	62.68	62.20	0	7,825	0.00%
2021/05/18	5	58.10	0	0.00	61.70	5	7,774	0.06%
2021/05/17	2	58.60	5	58.40	57.00	-3	7,724	-0.04%
2021/05/14	1	59.60	0	0.00	60.30	1	7,623	0.01%
2021/05/13	20	58.30	5	54.76	58.30	15	7,523	0.20%
2021/05/12	0	0.00	2.5	59.82	57.60	-2.5	7,390	-0.03%
2021/05/11	15	64.89	10	65.80	63.80	5	7,200	0.07%
2021/05/10	12	68.89	1	70.10	69.20	11	7,016	0.16%
2021/05/07	6	70.35	16	71.05	69.90	-10	6,945	-0.14%
2021/05/06	34	69.94	22	69.71	69.30	12	6,817	0.18%
2021/05/05	1	70.80	19.8	70.41	69.20	-18.8	6,649	-0.28%
2021/05/04	6.2	66.43	23	65.33	67.60	-16.8	6,458	-0.26%
2021/05/03	20.2	68.97	30	71.87	68.10	-9.9	6,366	-0.15%
2021/04/29	0.2	71.00	4	70.78	71.20	-3.9	6,258	-0.06%
2021/04/28	23	70.44	19	71.37	71.70	4	6,246	0.06%
2021/04/27	15	71.97	55	71.51	70.50	-40	6,318	-0.63%
2021/04/26	5	68.86	13	69.60	69.60	-8	6,166	-0.13%
2021/04/23	3	66.20	4	67.20	66.60	-1	6,249	-0.02%
2021/04/22	5	67.00	0	0.00	66.60	5	6,534	0.08%
2021/04/21	3	69.03	1	69.20	69.10	2	7,234	0.03%
2021/04/20	1	69.90	0.2	69.40	69.90	0.8	7,608	0.01%
2021/04/19	0	0.00	3	68.90	69.20	-3	7,852	-0.04%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	3	67.50	5	68.00	67.80	-2	8,175	-0.02%
2021/04/13	0.1	69.90	3	69.20	69.10	-2.9	8,190	-0.04%
2021/04/12	21	68.95	9	69.09	68.70	12	8,233	0.15%
2021/04/09	10.2	70.06	4	71.53	69.50	6.2	8,411	0.07%
2021/04/08	12	70.86	41.5	71.83	72.40	-29.5	8,130	-0.36%
2021/04/07	5	69.10	1	68.80	68.90	4	7,746	0.05%
2021/04/01	23	67.53	8	67.95	67.40	15	7,628	0.20%
2021/03/31	3	68.10	7.1	67.01	68.20	-4.1	7,490	-0.05%
2021/03/30	1	66.80	0	0.00	66.70	1	7,394	0.01%
2021/03/29	5	67.36	10	66.97	66.50	-5	7,363	-0.07%
2021/03/26	7	67.50	14	67.07	67.20	-7	7,317	-0.10%
2021/03/25	0	0.00	16	67.14	67.20	-16	7,256	-0.22%
2021/03/24	19	66.61	7	66.77	66.20	12	7,234	0.17%
2021/03/23	7	67.07	3	66.97	67.80	4	7,203	0.06%
2021/03/22	4	65.60	1	65.50	65.50	3	7,134	0.04%
2021/03/19	0	0.00	17.1	64.82	64.80	-17.1	7,195	-0.24%
2021/03/17	4	64.58	6	64.33	64.40	-2	7,289	-0.03%
2021/03/16	1	63.90	0	0.00	63.80	1	7,470	0.01%
2021/03/15	10	63.60	15	63.47	63.60	-5	7,609	-0.07%
2021/03/12	5	64.14	0	0.00	64.20	5	7,722	0.06%
2021/03/11	5.1	62.46	5	62.20	63.00	0.1	7,805	0.00%
2021/03/10	1	61.70	1	61.30	61.30	0	7,857	0.00%
2021/03/09	3.1	61.26	0	0.00	61.40	3.1	7,927	0.04%
2021/03/05	2	63.60	0	0.00	63.70	2	8,172	0.02%
2021/03/04	1	64.80	14	64.30	64.50	-13	8,237	-0.16%
2021/03/03	5	65.16	2	65.15	65.50	3	8,315	0.04%
2021/03/02	0	66.20	5	66.28	65.60	-5	8,419	-0.06%
2021/02/26	9	67.97	15	66.62	66.40	-6	8,549	-0.07%
2021/02/25	1	66.71	0	0.00	66.90	1	8,558	0.01%
2021/02/23	0	0.00	5	68.16	68.20	-5	9,257	-0.05%
2021/02/22	3	68.50	3	68.03	68.70	0	9,584	0.00%
2021/02/19	4	68.48	0	0.00	68.30	4	9,872	0.04%
2021/02/18	0	0.00	5	67.20	67.60	-5	10,254	-0.05%
2021/02/17	5	67.00	1	66.90	66.90	4	10,855	0.04%
2021/02/04	1.1	64.59	1	64.30	64.30	0.1	12,974	0.00%
2021/02/03	0	0.00	3	65.87	65.40	-3	13,374	-0.02%
2021/02/02	6	65.68	0	0.00	65.90	6	13,777	0.04%
2021/02/01	3	65.23	6	64.80	65.20	-3	14,253	-0.02%
2021/01/28	12	66.88	6	66.32	66.10	6	14,525	0.04%
2021/01/27	4	68.93	1	68.10	68.80	3	14,495	0.02%
2021/01/26	0	0.00	10	70.00	68.30	-10	14,520	-0.07%
2021/01/25	4	69.83	6	69.70	69.60	-2	14,546	-0.01%
2021/01/22	12	69.90	3	69.40	70.20	9	14,602	0.06%
2021/01/21	3	71.30	1	69.90	69.30	2	14,671	0.01%
2021/01/20	10	69.97	7	70.00	68.20	3	14,673	0.02%
2021/01/19	4	73.33	4	73.70	72.90	0	14,604	0.00%
2021/01/18	17	75.19	7	74.61	73.50	10	14,768	0.07%
2021/01/15	10	75.21	23	74.30	74.70	-13	14,622	-0.09%
2021/01/14	32	73.57	48	74.77	75.50	-16	14,387	-0.11%
2021/01/13	22	70.62	34.2	70.51	71.00	-12.2	13,677	-0.09%
2021/01/12	8	68.64	52	69.02	68.10	-44	13,374	-0.33%
2021/01/11	4	66.65	0	0.00	67.00	4	13,214	0.03%
2021/01/08	9	66.94	22	68.30	67.90	-13	13,389	-0.10%
2021/01/07	0	0.00	2	65.20	65.40	-2	13,648	-0.01%
2021/01/06	12	65.18	1	66.30	64.30	11	14,153	0.08%
2021/01/05	30	65.67	25.3	65.62	65.70	4.7	14,123	0.03%
2021/01/04	53	65.02	6	66.50	67.50	47	14,245	0.33%
2020/12/31	5.3	65.92	1	66.20	66.10	4.3	14,178	0.03%
2020/12/29	0	0.00	20	67.30	67.00	-20	14,523	-0.14%
2020/12/28	0	0.00	5	68.00	66.80	-5	14,671	-0.03%
2020/12/25	0	0.00	5	67.98	67.60	-5	14,938	-0.03%
2020/12/24	4	68.38	10	68.20	68.60	-6	15,244	-0.04%
2020/12/23	1	66.60	2	67.10	67.60	-1	15,581	-0.01%
2020/12/22	0	0.00	1	68.00	66.10	-1	16,127	-0.01%
2020/12/21	0	0.00	5	66.30	66.70	-5	16,746	-0.03%
2020/12/18	12	67.70	8	67.48	67.40	4	17,535	0.02%
2020/12/17	4	67.50	0	0.00	68.10	4	17,866	0.02%
2020/12/16	40	67.25	7	67.33	67.10	33	18,054	0.18%
2020/12/15	22	67.66	2	67.75	67.10	20	18,176	0.11%
2020/12/14	0	0.00	2	69.25	69.40	-2	18,524	-0.01%
2020/12/11	6	69.15	3	69.30	69.00	3	18,674	0.02%
2020/12/10	33	68.58	1	69.40	69.00	32	18,797	0.17%
2020/12/09	21	71.23	42	72.01	71.40	-21	18,740	-0.11%
2020/12/08	54	72.24	8	71.31	72.70	46	18,731	0.25%
2020/12/07	15	71.05	19.2	70.91	70.70	-4.2	18,804	-0.02%
2020/12/04	52	72.47	55	71.48	71.00	-3	18,833	-0.02%
2020/12/03	6	71.58	4	71.43	71.90	2	19,037	0.01%
2020/12/02	103	73.95	106	72.22	72.20	-3	19,184	-0.02%	大買/大賣/
2020/12/01	15	72.23	5	72.20	72.50	10	19,539	0.05%
2020/11/30	8	74.31	5.3	74.22	73.90	2.7	19,890	0.01%
2020/11/27	8	73.81	1	74.10	75.00	7	20,117	0.03%
2020/11/26	17	74.92	7	74.70	74.80	10	20,501	0.05%
2020/11/25	1	74.60	6	75.43	74.90	-5	21,382	-0.02%
2020/11/24	5	76.20	142	76.73	76.50	-137	21,732	-0.63%	大賣/鉅額交易
2020/11/23	143	77.24	3	76.77	77.20	140	22,195	0.63%	大買/鉅額交易
2020/11/20	98	78.77	92	76.72	76.50	6	22,460	0.03%
2020/11/19	5	76.88	10	76.73	77.00	-5	22,771	-0.02%
2020/11/18	65	75.07	84	75.69	75.60	-19	23,466	-0.08%
2020/11/17	58	74.19	177	73.97	73.90	-119	24,136	-0.49%	大賣/鉅額交易
2020/11/16	151	76.81	20	76.77	77.30	131	25,310	0.52%	大買/鉅額交易
2020/11/13	254	75.90	272.1	75.33	74.90	-18.1	25,493	-0.07%	大買/大賣/
2020/11/12	7	76.30	21	74.67	77.00	-14	24,786	-0.06%
2020/11/11	21	70.80	18	70.23	70.00	3	24,383	0.01%
2020/11/10	11	72.38	6	72.47	71.80	5	25,039	0.02%
2020/11/09	7	72.34	16	71.73	71.70	-9	25,864	-0.03%
2020/11/06	6	68.60	7	70.24	68.00	-1	26,161	0.00%
2020/11/05	52	69.48	0	0.00	69.00	52	26,226	0.20%
2020/11/04	3	67.90	5	66.84	68.40	-2	26,856	-0.01%
2020/11/03	0	0.00	2	67.05	67.30	-2	26,893	-0.01%
2020/11/02	3	66.40	3	66.20	66.10	0	26,996	0.00%
2020/10/30	42	67.64	52	66.93	67.30	-10	27,133	-0.04%
2020/10/29	9	66.78	44	66.74	68.00	-35	27,175	-0.13%
2020/10/28	49	68.27	63	68.55	68.10	-14	27,176	-0.05%
2020/10/27	4	70.23	5	70.30	70.10	-1	27,215	0.00%
2020/10/26	99	71.39	56	71.22	70.70	43	27,195	0.16%
2020/10/23	19	69.71	0	0.00	69.60	19	27,086	0.07%
2020/10/22	8	67.89	10	67.35	68.00	-2	27,254	-0.01%
2020/10/21	101	68.70	1	68.30	68.60	100	27,374	0.37%	大買/
2020/10/20	3	69.60	0	0.00	69.20	3	27,694	0.01%
2020/10/19	10	69.40	12	70.38	70.40	-2	28,158	-0.01%
2020/10/16	7	69.73	56	68.57	68.10	-49	28,794	-0.17%
2020/10/15	14	72.22	10	71.88	70.00	4	29,137	0.01%
2020/10/14	4	72.35	12	73.34	74.50	-8	28,840	-0.03%
2020/10/13	7	69.80	6	69.10	69.90	1	28,733	0.00%
2020/10/12	11	69.44	11	69.41	69.80	0	29,228	0.00%
2020/10/08	5	68.36	14	68.55	68.00	-9	29,995	-0.03%
2020/10/07	13	68.98	11	68.98	69.20	2	30,206	0.01%
2020/10/06	1	69.50	5	69.78	68.40	-4	30,579	-0.01%
2020/10/05	2	67.60	0	0.00	68.00	2	31,163	0.01%
2020/09/30	17	66.27	8	65.31	67.10	9	31,334	0.03%
2020/09/29	4	66.33	7	66.00	66.40	-3	31,472	-0.01%
2020/09/28	10	65.23	5	64.86	65.00	5	31,283	0.02%
2020/09/25	12	66.07	14	66.41	65.20	-2	31,030	-0.01%
2020/09/24	98	68.93	149	66.79	65.30	-51	30,665	-0.17%	大賣/
2020/09/23	23	70.35	29	70.72	71.00	-6	30,315	-0.02%
2020/09/22	9	69.24	20	69.48	68.70	-11	29,766	-0.04%
2020/09/21	14	69.19	22	68.97	68.40	-8	29,502	-0.03%
2020/09/18	2	68.85	9	68.04	67.30	-7	29,308	-0.02%
2020/09/17	114	68.16	58	67.90	67.60	56	29,221	0.19%	大買/
2020/09/16	0	0.00	1	66.30	66.40	-1	28,932	0.00%
2020/09/15	9	65.39	17	65.85	65.30	-8	28,897	-0.03%
2020/09/14	5	63.72	2	63.80	64.60	3	28,820	0.01%
2020/09/11	9	63.20	35	62.97	62.50	-26	28,735	-0.09%
2020/09/10	29	65.16	29	64.21	64.10	0	28,654	0.00%
2020/09/09	13	64.00	7	64.56	64.20	6	28,507	0.02%
2020/09/08	1	64.80	2	63.80	65.00	-1	28,407	0.00%
2020/09/07	8	67.34	10	68.20	66.20	-2	28,177	-0.01%
2020/09/04	10	67.64	56	68.94	68.10	-46	28,119	-0.16%
2020/09/03	5	68.84	8	68.83	67.10	-3	27,748	-0.01%
2020/09/02	31	67.46	13	67.07	67.80	18	27,642	0.07%
2020/09/01	18	68.77	11	67.23	67.20	7	27,412	0.03%
2020/08/31	8	69.01	18	68.87	70.20	-10	27,002	-0.04%
2020/08/28	6	65.08	42	65.55	64.60	-36	26,195	-0.14%
2020/08/27	51	67.47	24	67.84	67.40	27	25,895	0.10%
2020/08/26	13	67.76	22	68.00	67.70	-9	25,662	-0.04%
2020/08/25	21	67.49	27	67.12	68.50	-6	25,463	-0.02%
2020/08/24	52	65.69	48	65.07	64.70	4	24,705	0.02%
2020/08/21	28	61.64	30	62.59	63.80	-2	24,012	-0.01%
2020/08/20	22	62.42	18	60.94	58.50	4	23,083	0.02%
2020/08/19	3	59.87	21	60.71	62.90	-18	21,579	-0.08%
2020/08/18	9	56.90	24	56.99	57.20	-15	20,906	-0.07%
2020/08/17	116	56.79	7	58.00	56.50	109	20,757	0.53%	大買/鉅額交易
2020/08/14	33	56.21	38	55.83	56.60	-5	20,204	-0.02%
2020/08/13	23	54.62	123	55.56	55.60	-100	19,182	-0.52%	大賣/
2020/08/12	42	49.81	67	49.86	50.60	-25	18,005	-0.14%
2020/08/11	12	45.76	65	46.00	46.05	-53	17,380	-0.30%
2020/08/10	57	49.60	18	49.24	47.20	39	17,219	0.23%
2020/08/07	13	46.83	62	46.99	47.05	-49	16,564	-0.30%
2020/08/06	13	46.68	5	46.80	46.55	8	16,500	0.05%
2020/08/05	15	47.09	9	46.87	47.30	6	16,438	0.04%
2020/08/04	7	45.19	14	45.37	45.30	-7	16,386	-0.04%
2020/08/03	12	46.44	2	46.03	45.85	10	16,611	0.06%
2020/07/31	8	46.37	18	46.91	47.20	-10	16,589	-0.06%
2020/07/30	2	46.30	0	0.00	46.25	2	16,571	0.01%
2020/07/29	14	46.65	8	47.20	46.20	6	16,763	0.04%
2020/07/28	23	46.87	17	46.60	46.00	6	16,880	0.04%
2020/07/27	11	48.18	1	47.20	47.95	10	16,831	0.06%
2020/07/24	64	49.16	15	49.50	48.55	49	16,843	0.29%
2020/07/23	34	51.36	8	51.13	50.90	26	16,970	0.15%
2020/07/22	19	51.17	6	50.39	52.30	13	16,677	0.08%
2020/07/21	5	48.45	330	48.82	48.30	-325	16,103	-2.02%	大賣/鉅額交易
2020/07/20	8	46.72	13	46.47	46.90	-5	15,716	-0.03%
2020/07/17	23	46.64	12	47.20	46.45	11	15,672	0.07%
2020/07/16	21	46.43	39	46.65	47.45	-18	15,488	-0.12%
2020/07/15	48	46.12	26	47.24	45.20	22	15,185	0.14%
2020/07/14	30	44.40	32	45.13	45.00	-2	14,389	-0.01%
2020/07/13	8	44.70	90	44.79	45.40	-82	14,459	-0.57%
2020/07/10	67	43.59	57	43.87	42.00	10	14,131	0.07%
2020/07/09	24	42.76	185	42.69	43.15	-161	13,294	-1.21%	大賣/鉅額交易
2020/07/08	32	41.50	54	42.53	42.60	-22	12,977	-0.17%
2020/07/07	20	40.65	0	0.00	40.60	20	12,567	0.16%
2020/07/06	50	41.34	2	41.28	41.35	48	12,500	0.38%
2020/07/03	16	40.93	2	41.35	40.85	14	12,477	0.11%
2020/07/02	71	43.02	2	43.08	41.85	69	12,472	0.55%
2020/07/01	1	42.65	77	42.69	42.45	-76	12,266	-0.62%
2020/06/30	30	41.00	1	41.30	41.75	29	12,036	0.24%
2020/06/24	40	40.94	6	40.94	40.95	34	11,969	0.28%
2020/06/23	3	41.67	7	41.37	41.25	-4	11,948	-0.03%
2020/06/22	51	41.90	1	42.05	41.25	50	11,901	0.42%
2020/06/19	1	42.00	0	0.00	41.35	1	11,909	0.01%
2020/06/18	2	41.30	3	41.23	41.40	-1	11,970	-0.01%
2020/06/17	11	40.97	14	40.99	40.95	-3	12,031	-0.02%
2020/06/16	7	40.58	66	40.35	40.70	-59	12,087	-0.49%
2020/06/15	9	39.35	1	40.10	39.40	8	12,332	0.06%
2020/06/12	50	38.66	1	39.15	39.30	49	12,463	0.39%
2020/06/11	13	40.19	9	40.23	39.75	4	12,588	0.03%
2020/06/10	3	41.20	14	41.25	41.70	-11	12,541	-0.09%
2020/06/09	16	41.82	18	41.68	41.00	-2	12,650	-0.02%
2020/06/08	0	0.00	11	41.15	40.85	-11	12,472	-0.09%
2020/06/05	6	41.10	8	40.54	40.90	-2	12,897	-0.02%
2020/06/04	10	40.98	5	41.68	40.85	5	13,067	0.04%
2020/06/03	5	41.87	26	41.95	42.10	-21	13,037	-0.16%
2020/06/02	10	41.21	18	41.63	41.70	-8	12,930	-0.06%
2020/06/01	18	40.08	11	40.48	40.55	7	12,683	0.06%
2020/05/29	1	38.40	2	38.80	39.95	-1	12,475	-0.01%
2020/05/28	15	38.85	26	38.67	38.60	-11	12,399	-0.09%
2020/05/27	6	37.60	8	38.18	37.60	-2	12,113	-0.02%
2020/05/26	9	38.01	8	37.65	37.90	1	12,229	0.01%
2020/05/25	61	36.85	3	37.43	37.55	58	12,468	0.47%
2020/05/22	5	38.27	1	37.60	37.35	4	12,402	0.03%
2020/05/21	14	39.16	11	39.19	39.50	3	12,280	0.02%
2020/05/20	8	37.75	6	37.40	37.80	2	12,207	0.02%
2020/05/19	2	37.35	0	0.00	37.20	2	12,193	0.02%
2020/05/18	10	37.05	8	36.93	36.95	2	12,157	0.02%
2020/05/15	13	39.08	2	39.05	38.40	11	12,003	0.09%
2020/05/14	20	40.51	6	39.90	39.15	14	11,890	0.12%
2020/05/13	2	40.75	9	40.70	40.55	-7	11,850	-0.06%
2020/05/12	6	40.25	7	40.90	40.55	-1	12,061	-0.01%
2020/05/11	9	41.02	21	40.57	40.85	-12	12,049	-0.10%
2020/05/08	19	41.33	4	41.80	40.70	15	11,921	0.13%
2020/05/07	0	0.00	16	41.65	41.95	-16	11,597	-0.14%
2020/05/06	24	41.62	53	41.38	41.50	-29	11,546	-0.25%
2020/05/05	18	42.57	24	42.76	42.00	-6	11,485	-0.05%
2020/05/04	12	40.48	25	41.67	41.80	-13	11,259	-0.12%
2020/04/30	22	40.67	31	40.59	40.80	-9	11,025	-0.08%
2020/04/29	15	40.44	8	40.39	40.30	7	10,904	0.06%
2020/04/28	18	39.73	23	39.79	39.75	-5	10,784	-0.05%
2020/04/27	24	38.57	9	38.53	38.65	15	10,366	0.14%
2020/04/24	5	37.25	11	36.98	37.30	-6	10,092	-0.06%
2020/04/23	11	36.81	3	37.15	36.60	8	9,900	0.08%
2020/04/22	5	36.07	9	36.59	36.95	-4	9,717	-0.04%
2020/04/21	18	37.15	8	36.38	35.70	10	9,526	0.10%
2020/04/20	6	36.53	3	37.15	37.50	3	9,273	0.03%
2020/04/17	4	36.11	6	35.58	35.25	-2	9,003	-0.02%
2020/04/16	11	34.39	16	35.22	35.10	-5	8,806	-0.06%
2020/04/15	3	33.20	4	33.80	33.75	-1	8,357	-0.01%
2020/04/14	1	32.60	0	0.00	32.60	1	8,259	0.01%
2020/04/13	1	32.20	1	32.15	32.10	0	8,284	0.00%
2020/04/10	2	32.03	2	32.05	32.15	0	8,352	0.00%
2020/04/09	1	32.15	1	32.70	31.75	0	8,484	0.00%
2020/04/08	0	0.00	6	32.35	32.50	-6	8,949	-0.07%
2020/04/07	1	32.90	0	0.00	32.80	1	8,900	0.01%
2020/04/06	5	30.85	2	30.88	31.30	3	8,739	0.03%
2020/04/01	2	29.93	0	0.00	30.25	2	8,689	0.02%
2020/03/26	0	0.00	5	30.00	30.10	-5	8,744	-0.06%
2020/03/25	6	29.96	2	29.35	29.55	4	8,716	0.05%
2020/03/24	19	29.31	17	29.21	29.10	2	8,576	0.02%
2020/03/23	7	27.70	1	28.70	28.55	6	8,410	0.07%
2020/03/20	20	28.03	2	28.18	28.40	18	8,459	0.21%
2020/03/19	4	25.59	2	27.90	25.85	2	8,513	0.02%
2020/03/18	2	28.20	2	27.85	27.50	0	8,237	0.00%
2020/03/17	4	27.23	0	0.00	27.00	4	8,057	0.05%
2020/03/16	2	29.50	0	0.00	28.75	2	7,850	0.03%
2020/03/13	15	29.66	9	29.82	30.20	6	7,705	0.08%
2020/03/12	6	32.94	14	33.40	32.20	-8	7,463	-0.11%
2020/03/11	11	35.44	8	35.51	34.50	3	7,255	0.04%
2020/03/10	5	34.10	7	33.59	35.15	-2	6,764	-0.03%
2020/03/09	2	33.43	5	33.04	32.45	-3	6,540	-0.05%
2020/03/06	13	34.36	1	34.15	34.45	12	6,403	0.19%
2020/03/05	7	34.07	7	33.45	34.10	0	6,383	0.00%
2020/03/04	8	32.95	9	32.86	32.95	-1	6,317	-0.02%
2020/03/03	10	33.04	10	33.57	33.00	0	6,295	0.00%
2020/03/02	0	0.00	2	32.25	32.55	-2	6,250	-0.03%
2020/02/26	3	35.13	4	35.25	34.80	-1	6,050	-0.02%
2020/02/20	9	34.56	7	35.10	34.45	2	5,563	0.04%
2020/02/18	1	34.65	0	0.00	34.80	1	5,584	0.02%
2020/02/17	9	34.50	6	35.00	34.55	3	5,624	0.05%
2020/02/13	2	35.95	2	35.35	35.00	0	5,576	0.00%
2020/02/12	0	0.00	1	33.10	33.80	-1	5,354	-0.02%
2020/02/11	1	33.55	0	0.00	33.55	1	5,358	0.02%
2020/02/10	0	0.00	10	32.20	33.20	-10	5,433	-0.18%
2020/02/07	3	33.50	0	0.00	33.05	3	5,485	0.05%
2020/02/06	3	33.75	0	0.00	34.00	3	5,502	0.05%
2020/02/05	0	0.00	1	33.40	33.75	-1	5,462	-0.02%
2020/02/04	5	33.28	0	0.00	34.00	5	5,462	0.09%
2020/01/31	0	0.00	25	34.17	34.15	-25	5,387	-0.46%
2020/01/30	2	36.03	0	0.00	36.00	2	5,441	0.04%
2020/01/20	6	40.00	6	39.80	40.00	0	5,421	0.00%
2020/01/17	6	39.75	6	40.20	39.75	0	5,642	0.00%
2020/01/16	1	40.10	1	40.10	40.00	0	5,792	0.00%
2020/01/15	6	40.00	6	40.10	40.00	0	5,982	0.00%
2020/01/14	7	40.10	7	39.95	40.10	0	6,268	0.00%
2020/01/10	16	39.18	16	39.35	39.15	0	6,470	0.00%
2020/01/08	7	39.61	1	39.80	39.20	6	6,725	0.09%
2020/01/07	7	39.77	15	39.65	39.65	-8	6,833	-0.12%
2020/01/06	12	40.05	0	0.00	39.90	12	7,035	0.17%
2020/01/03	11	41.85	1	41.45	41.25	10	7,078	0.14%
2020/01/02	24	43.17	2	43.75	42.75	22	7,238	0.30%
2019/12/31	4	41.15	1	41.30	41.65	3	7,322	0.04%
2019/12/30	3	40.92	11	40.90	41.00	-8	7,451	-0.11%
2019/12/27	9	41.72	0	0.00	41.35	9	7,669	0.12%
2019/12/26	8	42.23	8	42.12	42.00	0	7,832	0.00%
2019/12/25	8	41.71	11	41.65	41.70	-3	7,730	-0.04%
2019/12/24	13	41.60	4	41.48	41.65	9	7,883	0.11%
2019/12/23	0	0.00	1	41.40	41.25	-1	7,908	-0.01%
2019/12/20	3	40.80	3	40.82	41.15	0	7,907	0.00%
2019/12/18	1	40.40	1	40.70	40.20	0	7,939	0.00%
2019/12/17	7	41.16	8	40.73	40.50	-1	8,126	-0.01%
2019/12/16	2	41.13	14	41.13	41.00	-12	8,033	-0.15%
2019/12/13	6	39.03	0	0.00	39.20	6	7,981	0.08%
2019/12/12	5	40.10	0	0.00	39.90	5	8,314	0.06%
2019/12/11	0	0.00	3	40.25	40.00	-3	8,393	-0.04%
2019/12/10	2	40.10	0	0.00	40.10	2	8,477	0.02%
2019/12/09	1	40.20	4	40.30	40.30	-3	8,590	-0.03%
2019/12/06	23	39.88	0	0.00	39.95	23	8,664	0.27%
2019/12/05	1	39.40	0	0.00	39.40	1	8,762	0.01%
2019/12/03	0	0.00	4	39.40	39.50	-4	9,121	-0.04%
2019/12/02	4	39.15	1	38.78	39.00	3	9,258	0.03%
2019/11/29	18	39.94	3	40.22	39.65	15	9,350	0.16%
2019/11/28	13	39.80	0	0.00	39.65	13	9,492	0.14%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/25	2	40.28	2	40.40	40.05	0	10,174	0.00%
2019/11/22	2	40.15	2	40.00	39.70	0	10,423	0.00%
2019/11/21	0	0.00	1	40.00	40.05	-1	10,597	-0.01%
2019/11/20	2	40.15	7	40.26	40.15	-5	10,987	-0.05%
2019/11/19	0	0.00	4	40.80	40.75	-4	11,840	-0.03%
2019/11/18	0	0.00	7	40.72	40.50	-7	12,219	-0.06%
2019/11/15	13	41.08	0	0.00	40.95	13	12,525	0.10%
2019/11/14	2	39.75	0	0.00	40.10	2	12,677	0.02%
2019/11/13	4	40.59	0.1	40.75	40.50	3.9	12,965	0.03%
2019/11/12	0	0.00	4	40.75	41.05	-4	13,248	-0.03%
2019/11/08	1	41.40	7	41.16	41.55	-6	14,430	-0.04%
2019/11/07	9	40.92	4	41.06	41.05	5	14,941	0.03%
2019/11/06	10	42.52	11	42.57	42.00	-1	15,631	-0.01%
2019/11/05	0	0.00	6	42.58	42.75	-6	15,919	-0.04%
2019/11/01	10	41.06	3	41.33	41.55	7	16,260	0.04%
2019/10/31	7	41.83	6	42.37	41.70	1	16,596	0.01%
2019/10/30	0	0.00	1	42.10	42.55	-1	17,041	-0.01%
2019/10/29	10	42.14	13	41.96	41.95	-3	17,608	-0.02%
2019/10/28	2	43.45	10	43.22	43.10	-8	18,339	-0.04%
2019/10/25	22	43.77	26	43.79	43.35	-4	18,774	-0.02%
2019/10/24	7	43.74	5	43.12	44.10	2	18,821	0.01%
2019/10/23	2	43.00	6	43.02	43.00	-4	19,290	-0.02%
2019/10/22	13	43.93	4	43.55	43.70	9	20,332	0.04%
2019/10/21	2	43.00	13	43.14	43.15	-11	20,961	-0.05%
2019/10/18	10	43.55	7	43.48	43.30	3	21,070	0.01%
2019/10/17	0	0.00	12	43.05	43.05	-12	21,110	-0.06%
2019/10/16	25	43.40	26	42.82	42.75	-1	21,209	0.00%
2019/10/15	18	42.95	5	43.40	42.65	13	21,148	0.06%
2019/10/14	15	42.93	6	43.61	42.90	9	21,185	0.04%
2019/10/09	12	42.64	18	42.45	42.65	-6	21,276	-0.03%
2019/10/08	16	43.03	22	42.64	42.40	-6	21,402	-0.03%
2019/10/07	8	43.66	4	43.75	42.45	4	21,383	0.02%
2019/10/04	2	41.80	9	41.78	41.85	-7	20,979	-0.03%
2019/10/03	33	40.55	36	41.36	41.90	-3	21,015	-0.01%
2019/10/02	6	40.61	8	40.79	41.10	-2	21,005	-0.01%
2019/10/01	1	38.50	11	38.74	39.00	-10	21,123	-0.05%
2019/09/27	7	38.11	63	38.59	38.00	-56	21,298	-0.26%
2019/09/26	1	39.60	3	39.40	39.40	-2	21,422	-0.01%
2019/09/25	3	40.83	5	40.75	40.55	-2	21,920	-0.01%
2019/09/24	9	41.84	0	0.00	41.10	9	22,596	0.04%
2019/09/23	0	0.00	5.2	41.43	41.45	-5.2	22,695	-0.02%
2019/09/20	16	41.53	11	41.57	41.45	5	22,956	0.02%
2019/09/19	1	40.95	0	0.00	40.80	1	23,402	0.00%
2019/09/18	4	40.93	4	41.04	40.85	0	23,695	0.00%
2019/09/17	3	40.83	9	41.44	40.70	-6	23,761	-0.03%
2019/09/16	4	42.81	0	0.00	42.55	4	23,913	0.02%
2019/09/12	4	42.98	2	43.20	42.85	2	24,520	0.01%
2019/09/11	16	42.45	9	41.93	42.45	7	25,611	0.03%
2019/09/10	2	42.80	7	42.38	42.00	-5	25,918	-0.02%
2019/09/06	17	42.82	8	42.93	43.25	9	25,997	0.03%
2019/09/05	8	42.58	5	42.52	42.30	3	25,903	0.01%
2019/09/04	5	41.76	0	0.00	42.15	5	25,949	0.02%
2019/09/03	6	41.75	12	41.81	41.30	-6	26,333	-0.02%
2019/09/02	35	41.41	13	41.71	42.45	22	26,674	0.08%
2019/08/30	9	42.36	38	42.19	42.20	-29	26,552	-0.11%
2019/08/29	18	43.01	16	43.08	43.05	2	26,357	0.01%
2019/08/28	12	43.29	15	43.26	42.90	-3	26,289	-0.01%
2019/08/27	5	44.22	0	0.00	43.70	5	26,151	0.02%
2019/08/26	14	43.92	6	43.73	44.00	8	26,124	0.03%
2019/08/23	7	45.10	10	45.12	44.90	-3	26,066	-0.01%
2019/08/22	327	45.99	27	45.76	44.85	300	25,859	1.16%	大買/鉅額交易
2019/08/21	7	43.18	15	43.53	44.55	-8	25,391	-0.03%
2019/08/20	17	43.93	12	44.00	42.80	5	25,310	0.02%
2019/08/19	19	43.86	11	43.86	43.55	8	25,354	0.03%
2019/08/16	6	43.33	15	43.97	43.45	-9	25,543	-0.04%
2019/08/15	12	42.81	13	42.97	42.90	-1	25,530	0.00%
2019/08/14	15	44.26	12	44.14	43.75	3	25,824	0.01%
2019/08/13	4	43.13	319	43.65	43.70	-315	25,797	-1.22%	大賣/鉅額交易
2019/08/12	44	42.82	42	42.70	42.40	2	25,834	0.01%
2019/08/08	328	41.77	28	41.81	42.30	300	25,657	1.17%	大買/鉅額交易
2019/08/07	1	39.80	8	39.66	39.20	-7	25,226	-0.03%
2019/08/06	9	38.41	9	38.26	39.05	0	25,345	0.00%
2019/08/05	10	39.20	22	39.11	38.90	-12	25,307	-0.05%
2019/08/02	38	39.40	21	39.56	39.10	17	25,515	0.07%
2019/08/01	30	40.28	21	40.26	40.80	9	25,667	0.04%
2019/07/31	4	40.76	15	40.04	40.60	-11	25,540	-0.04%
2019/07/30	48	42.55	9	42.16	40.95	39	25,754	0.15%
2019/07/29	25	45.71	6	46.51	45.45	19	25,319	0.08%
2019/07/26	87	45.74	92	45.33	45.30	-5	25,442	-0.02%
2019/07/25	36	46.02	33	46.13	45.70	3	25,583	0.01%
2019/07/24	72.1	45.30	80	45.98	46.90	-7.9	25,527	-0.03%
2019/07/23	22	43.46	64	43.64	43.20	-42	24,542	-0.17%
2019/07/22	9	40.92	12	41.06	41.40	-3	23,868	-0.01%
2019/07/19	12	40.65	11	40.71	40.25	1	23,885	0.00%
2019/07/18	18	40.07	7	40.05	39.85	11	23,960	0.05%
2019/07/17	7	40.75	3	40.72	40.80	4	24,172	0.02%
2019/07/16	36	41.29	6	41.87	41.05	30	24,273	0.12%
2019/07/15	11	41.60	22	41.68	41.90	-11	25,003	-0.04%
2019/07/12	11	41.67	14	41.53	41.00	-3	25,090	-0.01%
2019/07/11	7	41.15	13	41.20	41.45	-6	25,498	-0.02%
2019/07/10	9	40.48	8	40.47	40.80	1	25,661	0.00%
2019/07/09	8	39.58	13	39.64	39.90	-5	26,240	-0.02%
2019/07/08	16	40.22	13	40.28	40.20	3	26,796	0.01%
2019/07/05	14	41.23	19	41.11	40.55	-5	26,878	-0.02%
2019/07/04	26	41.01	35	41.18	41.15	-9	26,671	-0.03%
2019/07/03	21	41.44	6	41.77	41.00	15	26,902	0.06%
2019/07/02	26	42.72	30.1	42.60	42.80	-4.1	26,904	-0.02%
2019/07/01	1	42.20	38.1	41.78	42.25	-37.1	26,499	-0.14%
2019/06/28	1	38.80	1	38.65	38.45	0	26,440	0.00%
2019/06/27	15	38.62	11	38.75	38.50	4	26,382	0.02%
2019/06/26	22	37.22	18	37.60	38.95	4	26,184	0.02%
2019/06/25	30	38.97	23	38.82	38.10	7	25,692	0.03%
2019/06/24	18	38.08	16	38.11	38.90	2	25,466	0.01%
2019/06/21	15	39.12	16	38.93	38.00	-1	25,449	0.00%
2019/06/20	28	38.51	18	38.39	39.00	10	25,223	0.04%
2019/06/19	21	37.55	25	37.56	37.90	-4	25,180	-0.02%
2019/06/18	10	35.97	10	36.01	35.35	0	24,982	0.00%
2019/06/17	9	35.09	23	35.11	35.60	-14	24,647	-0.06%
2019/06/14	5	35.78	10	35.64	35.10	-5	24,735	-0.02%
2019/06/13	15	35.81	9	35.59	35.95	6	24,689	0.02%
2019/06/12	6	35.78	6	35.74	35.55	0	24,771	0.00%
2019/06/11	13	36.15	7	36.26	36.15	6	24,897	0.02%
2019/06/10	13	35.16	30	35.05	35.90	-17	24,438	-0.07%
2019/06/06	8	32.43	15	32.29	32.80	-7	24,129	-0.03%
2019/06/05	9	32.98	9	33.08	32.30	0	24,125	0.00%
2019/06/04	1	33.25	7	32.57	32.45	-6	24,182	-0.02%
2019/06/03	9	32.86	2	32.98	32.70	7	24,303	0.03%
2019/05/31	18	33.39	3	33.33	33.60	15	24,420	0.06%
2019/05/30	6	32.63	2	32.55	32.55	4	24,453	0.02%
2019/05/29	4	31.95	5	31.70	32.30	-1	24,765	0.00%
2019/05/28	29	33.12	19	33.09	32.60	10	25,141	0.04%
2019/05/27	17	31.93	19	32.10	32.50	-2	25,170	-0.01%
2019/05/24	24	33.10	10	33.51	32.20	14	25,386	0.06%
2019/05/23	9	33.02	13	32.83	32.95	-4	25,066	-0.02%
2019/05/22	35	34.83	30	34.65	34.25	5	24,779	0.02%
2019/05/21	16	34.67	8	34.93	35.60	8	24,518	0.03%
2019/05/20	24	35.31	25	35.46	34.35	-1	24,024	0.00%
2019/05/17	23	37.14	24	37.84	36.00	-1	23,691	0.00%
2019/05/16	16	40.30	9	40.52	39.70	7	23,149	0.03%
2019/05/15	15	42.45	6	42.03	41.95	9	22,880	0.04%
2019/05/14	22	41.01	29.2	40.55	42.50	-7.2	22,821	-0.03%
2019/05/13	16	40.72	14.4	40.78	40.10	1.6	22,711	0.01%
2019/05/10	28	40.50	35.3	40.58	40.80	-7.3	22,735	-0.03%
2019/05/09	41	41.48	31	41.03	40.00	10	22,433	0.04%
2019/05/08	29	43.09	14	42.83	42.65	15	21,888	0.07%
2019/05/07	26	44.90	34	44.64	42.85	-8	21,520	-0.04%
2019/05/06	16	43.75	50	43.80	44.40	-34	20,771	-0.16%
2019/05/03	16	44.25	22	44.21	44.05	-6	20,311	-0.03%
2019/05/02	16	42.49	10.6	42.80	42.85	5.4	19,694	0.03%
2019/04/30	10	41.35	12	41.63	42.80	-2	19,425	-0.01%
2019/04/29	13	39.11	14	39.10	40.00	-1	18,879	-0.01%
2019/04/26	8	39.93	5	39.74	39.80	3	18,621	0.02%
2019/04/25	7	40.51	7	40.49	41.20	0	18,384	0.00%
2019/04/24	2	40.88	6	41.26	40.70	-4	18,213	-0.02%
2019/04/23	34	40.44	47	40.81	40.30	-13	17,968	-0.07%
2019/04/22	47	41.43	50	42.11	41.75	-3	17,814	-0.02%
2019/04/19	46	43.21	45	44.13	42.00	1	17,647	0.01%
2019/04/18	36	42.96	42	42.83	42.80	-6	16,714	-0.04%
2019/04/17	64	42.90	26	43.36	43.25	38	16,338	0.23%
2019/04/16	28	41.45	21	41.30	41.50	7	15,775	0.04%
2019/04/15	18	41.99	44	41.61	42.90	-26	15,316	-0.17%
2019/04/12	35	38.86	70	39.59	39.15	-35	14,558	-0.24%
2019/04/11	15	37.23	27	37.10	37.00	-12	13,796	-0.09%
2019/04/10	24	36.13	1	35.45	35.80	23	13,578	0.17%
2019/04/09	83	37.17	18	37.03	36.00	65	13,459	0.48%
2019/04/08	3	36.98	27	36.98	36.70	-24	13,052	-0.18%
2019/04/03	32	35.85	4	35.75	35.70	28	12,792	0.22%
2019/04/02	17	36.43	29	36.86	35.50	-12	12,819	-0.09%
2019/03/29	7	34.21	6	34.45	34.20	1	12,350	0.01%
2019/03/28	11	33.75	8	34.24	34.55	3	12,263	0.02%
2019/03/27	0	0.00	2	35.30	34.65	-2	12,117	-0.02%
2019/03/26	7	34.54	0	0.00	34.40	7	12,030	0.06%
2019/03/25	1	35.40	2.1	35.06	35.20	-1.1	11,929	-0.01%
2019/03/22	8	35.48	9	35.58	35.20	-1	11,773	-0.01%
2019/03/21	3	35.32	43	35.03	36.45	-40	11,187	-0.36%
2019/03/20	1	33.25	1	33.15	33.15	0	10,221	0.00%
2019/03/19	5	33.28	6	33.26	32.60	-1	10,131	-0.01%
2019/03/18	3	32.50	7	32.80	32.80	-4	9,959	-0.04%
2019/03/15	15	32.45	10	32.44	32.00	5	9,958	0.05%
2019/03/14	10	33.70	8	33.53	33.35	2	9,769	0.02%
2019/03/13	2	32.35	2	32.80	32.90	0	9,497	0.00%
2019/03/12	13	32.61	3	32.75	32.35	10	9,430	0.11%
2019/03/11	4	32.11	0	0.00	32.75	4	9,247	0.04%
2019/03/08	5	32.37	7	32.51	32.40	-2	9,305	-0.02%
2019/03/07	11	32.47	8	32.49	31.70	3	9,212	0.03%
2019/03/06	10	32.87	6	32.60	32.55	4	9,038	0.04%
2019/03/05	10	32.80	4	33.03	32.50	6	8,940	0.07%
2019/03/04	3	34.53	7	34.48	34.60	-4	8,668	-0.05%
2019/02/27	4	33.18	17	33.64	33.65	-13	8,208	-0.16%
2019/02/26	5	32.61	34	32.74	32.65	-29	7,623	-0.38%
2019/02/25	8	31.45	53	32.26	32.60	-45	7,160	-0.63%
2019/02/22	1	29.50	1	29.80	29.65	0	6,641	0.00%
2019/02/21	2	29.30	25	29.33	29.50	-23	6,597	-0.35%
2019/02/18	1	30.05	2	30.35	30.35	-1	6,402	-0.02%
2019/02/15	4	29.30	6	29.15	28.95	-2	6,161	-0.03%
2019/02/14	3	28.93	2	28.88	28.70	1	6,005	0.02%
2019/02/13	3	28.83	5	28.86	29.10	-2	5,835	-0.03%
2019/02/12	0	0.00	8	27.41	27.70	-8	5,516	-0.15%
2019/02/11	2	26.80	13	25.97	26.95	-11	5,120	-0.21%
2019/01/30	8	25.10	3	25.52	25.05	5	4,825	0.10%
2019/01/28	1	24.80	0	0.00	24.80	1	4,675	0.02%
2019/01/25	1	25.05	2	25.28	25.05	-1	4,631	-0.02%
2019/01/22	1	25.75	0	0.00	25.20	1	4,570	0.02%
2019/01/21	0	0.00	1	26.05	26.10	-1	4,428	-0.02%
2019/01/18	12	25.49	12	25.50	25.45	0	4,385	0.00%
2019/01/17	0	0.00	3	25.65	25.50	-3	4,385	-0.07%
2019/01/16	1	25.55	0	0.00	25.55	1	4,362	0.02%
2019/01/15	1	25.85	0	0.00	25.70	1	4,331	0.02%
2019/01/14	41	26.76	41	26.64	26.20	0	4,274	0.00%
2019/01/11	2	25.93	6	26.05	26.40	-4	4,041	-0.10%
2019/01/09	2	25.30	0	0.00	25.60	2	3,900	0.05%
2019/01/08	1	25.05	7	25.86	25.75	-6	3,825	-0.16%
2019/01/07	0	0.00	2	25.20	25.10	-2	3,713	-0.05%
2019/01/04	6	24.22	5	24.37	24.20	1	3,713	0.03%
2019/01/03	9	24.96	2	25.55	24.95	7	3,699	0.19%
2019/01/02	5	25.50	3	25.70	25.65	2	3,744	0.05%
2018/12/28	2	24.90	1	24.85	25.25	1	3,649	0.03%
2018/12/27	1	25.20	0	0.00	24.75	1	3,635	0.03%
2018/12/26	13	24.49	0	0.00	24.65	13	3,569	0.36%
2018/12/25	9	25.54	2	26.40	25.50	7	3,481	0.20%
2018/12/24	7	26.11	9	26.30	26.30	-2	3,306	-0.06%
2018/12/22	0	0.00	1	24.60	25.15	-1	3,061	-0.03%
2018/12/21	0	0.00	2	23.93	24.10	-2	3,010	-0.07%
2018/12/18	2	24.05	0	0.00	24.30	2	3,002	0.07%
2018/12/17	1	25.20	0	0.00	24.75	1	2,934	0.03%
2018/12/14	0	0.00	11	24.80	25.10	-11	2,794	-0.39%
2018/12/13	0	0.00	1	24.30	24.20	-1	2,719	-0.04%
2018/12/12	2	24.30	2	24.25	24.25	0	2,699	0.00%
2018/12/11	1	24.05	24	24.20	24.10	-23	2,677	-0.86%
2018/12/10	25	24.53	1	24.55	24.55	24	2,628	0.91%
2018/12/07	5	23.30	0	0.00	24.40	5	2,518	0.20%
2018/12/05	1	24.00	1	23.65	24.50	0	2,391	0.00%
2018/12/04	0	0.00	10	24.55	24.35	-10	2,368	-0.42%
2018/12/03	1	25.00	6	24.87	24.90	-5	2,341	-0.21%
2018/11/30	0	0.00	9	23.13	23.25	-9	2,190	-0.41%
2018/11/29	0	0.00	13	22.73	22.65	-13	2,087	-0.62%
2018/11/28	2	22.63	11	22.65	22.50	-9	2,059	-0.44%
2018/11/27	3	21.95	0	0.00	22.05	3	2,185	0.14%
2018/11/23	5	21.50	0	0.00	21.25	5	2,359	0.21%
2018/11/22	10	22.02	0	0.00	21.60	10	2,481	0.40%
2018/11/20	0	0.00	8	22.15	22.00	-8	2,474	-0.32%
2018/11/19	11	22.60	1	21.75	22.80	10	2,428	0.41%
2018/11/16	12	21.94	24	21.48	21.90	-12	2,370	-0.51%
2018/11/15	11	20.90	11	20.80	20.90	0	2,274	0.00%
2018/11/13	1	20.75	1	20.75	20.80	0	2,259	0.00%
2018/11/09	10	21.10	10	21.20	21.20	0	2,321	0.00%
2018/11/07	10	21.40	10	21.00	21.40	0	2,353	0.00%
2018/11/06	0	0.00	1	21.30	21.00	-1	2,426	-0.04%
2018/11/02	1	21.50	0	0.00	21.40	1	2,549	0.04%
2018/11/01	5	21.10	0	0.00	21.55	5	2,552	0.20%
2018/10/31	1	20.85	3	20.98	21.20	-2	2,543	-0.08%
2018/10/30	0	0.00	4	20.78	20.60	-4	2,544	-0.16%
2018/10/26	2	20.35	0	0.00	20.25	2	2,516	0.08%
2018/10/25	1	20.10	0	0.00	20.00	1	2,613	0.04%
2018/10/24	6	21.01	0	0.00	21.05	6	2,603	0.23%
2018/10/23	0	0.00	1	21.50	21.10	-1	2,624	-0.04%
2018/10/22	0	0.00	1	21.05	21.50	-1	2,681	-0.04%
2018/10/19	5	21.20	0	0.00	21.20	5	2,714	0.18%
2018/10/18	16	22.00	6	22.19	22.10	10	2,710	0.37%
2018/10/16	0	0.00	4	22.24	22.15	-4	2,697	-0.15%
2018/10/15	3	22.00	0	0.00	22.00	3	2,695	0.11%
2018/10/12	5	22.26	19	22.25	22.45	-14	2,691	-0.52%
2018/10/11	15	22.95	0	0.00	22.95	15	2,724	0.55%
2018/10/09	1	25.80	2	25.40	25.45	-1	2,708	-0.04%
2018/10/08	4	26.01	0	0.00	26.15	4	2,631	0.15%
2018/10/05	2	26.60	10	27.00	26.50	-8	2,617	-0.31%
2018/10/04	5	27.40	0	0.00	27.25	5	2,592	0.19%
2018/10/03	5	27.65	1	27.80	27.55	4	2,591	0.15%
2018/10/02	14	28.23	8	28.26	27.95	6	2,632	0.23%
2018/10/01	10	28.01	10	27.83	28.05	0	2,591	0.00%
2018/09/28	0	0.00	17	27.28	27.25	-17	2,561	-0.66%
2018/09/27	2	26.70	0	0.00	26.75	2	2,543	0.08%
2018/09/26	5	27.90	0	0.00	27.95	5	2,481	0.20%
2018/09/25	2	27.80	3	27.90	27.90	-1	2,447	-0.04%
2018/09/21	6	27.92	5	28.10	28.00	1	2,424	0.04%
2018/09/20	6	27.76	0	0.00	27.75	6	2,410	0.25%
2018/09/19	2	27.95	0	0.00	27.75	2	2,418	0.08%
2018/09/18	2	27.95	0	0.00	27.75	2	2,437	0.08%
2018/09/17	2	28.23	0	0.00	28.25	2	2,443	0.08%
2018/09/14	10	28.39	10	28.27	28.40	0	2,452	0.00%
2018/09/13	0	0.00	2	27.90	28.20	-2	2,454	-0.08%
2018/09/11	2	27.70	1	27.60	27.60	1	2,653	0.04%
2018/09/10	0	0.00	2	27.15	27.05	-2	2,687	-0.07%
2018/09/04	0	0.00	1	28.65	28.85	-1	2,835	-0.04%
2018/09/03	21	28.93	17	29.26	28.60	4	2,875	0.14%
2018/08/31	7	28.68	3	29.12	29.25	4	2,797	0.14%
2018/08/30	1	28.30	0	0.00	28.60	1	2,678	0.04%
2018/08/29	8	28.29	12	28.55	28.40	-4	2,701	-0.15%
2018/08/28	0	0.00	2	28.00	28.00	-2	2,668	-0.07%
2018/08/20	0	0.00	2	27.10	26.90	-2	3,207	-0.06%
2018/08/17	4	27.46	0	0.00	27.45	4	3,245	0.12%
2018/08/16	0	0.00	1	27.10	27.10	-1	3,218	-0.03%
2018/08/15	3	27.28	1	27.00	27.00	2	3,210	0.06%
2018/08/14	8	27.36	0	0.00	27.55	8	3,246	0.25%
2018/08/13	5	28.65	1	27.95	27.70	4	3,268	0.12%
2018/08/10	3	29.07	20	29.13	29.15	-17	3,206	-0.53%
2018/08/09	6	28.79	0	0.00	28.80	6	3,120	0.19%
2018/08/08	0	0.00	2	29.20	29.15	-2	3,105	-0.06%
2018/08/02	1	29.00	2	28.70	28.55	-1	3,210	-0.03%
2018/08/01	5	29.45	3	29.40	29.30	2	3,200	0.06%
2018/07/30	9	28.48	22	28.69	28.50	-13	3,174	-0.41%
2018/07/27	1	29.05	0	0.00	29.00	1	3,150	0.03%
2018/07/26	17	28.63	4	28.80	28.80	13	3,088	0.42%
2018/07/24	1	27.55	5	27.57	27.65	-4	3,049	-0.13%
2018/07/23	0	0.00	1	27.20	27.30	-1	3,052	-0.03%
2018/07/20	5	27.75	0	0.00	27.60	5	3,053	0.16%
2018/07/19	7	27.75	7	28.35	27.75	0	3,056	0.00%
2018/07/16	7	27.71	0	0.00	27.70	7	2,983	0.23%
2018/07/12	3	27.60	0	0.00	27.60	3	2,998	0.10%
2018/07/10	1	27.85	0	0.00	27.70	1	3,014	0.03%
2018/07/05	0	0.00	1	27.55	27.40	-1	2,965	-0.03%
2018/07/04	0	0.00	1	27.65	27.60	-1	2,968	-0.03%
2018/07/03	2	28.33	0	0.00	27.60	2	2,968	0.07%
2018/07/02	8	28.40	8	28.70	28.40	0	2,960	0.00%
2018/06/29	0	0.00	15	28.60	28.65	-15	2,968	-0.51%
2018/06/28	0	0.00	5	28.45	28.20	-5	2,964	-0.17%
2018/06/27	1	28.85	1	28.55	28.65	0	3,023	0.00%
2018/06/26	2	29.05	0	0.00	29.00	2	3,000	0.07%
2018/06/25	3	29.65	0	0.00	29.50	3	2,989	0.10%
2018/06/22	6	29.84	4	30.05	29.80	2	2,994	0.07%
2018/06/21	1	29.40	1	30.35	30.35	0	2,983	0.00%
2018/06/20	6	29.69	1	30.80	29.60	5	2,984	0.17%
2018/06/19	17	30.03	0	0.00	30.20	17	2,875	0.59%
2018/06/15	5	30.70	1	30.80	30.65	4	2,881	0.14%
2018/06/14	5	30.50	5	30.70	30.60	0	2,873	0.00%
2018/06/13	4	30.84	0	0.00	30.50	4	2,885	0.14%
2018/06/12	3	30.90	4	31.33	31.35	-1	2,876	-0.03%
2018/06/11	5	31.15	5	31.20	31.20	0	2,812	0.00%
2018/06/08	18	31.98	1	31.75	31.65	17	2,811	0.60%
2018/06/07	2	31.23	0	0.00	31.35	2	2,678	0.07%
2018/06/06	6	31.48	0	0.00	31.40	6	2,640	0.23%
2018/06/05	3	31.15	6	31.19	31.20	-3	2,628	-0.11%
2018/06/04	21	31.98	42	31.93	31.65	-21	2,549	-0.82%
2018/06/01	3	30.37	7	29.79	30.30	-4	2,257	-0.18%
2018/05/31	0	0.00	3	29.00	28.85	-3	2,139	-0.14%
2018/05/25	0	0.00	4	29.56	29.50	-4	2,242	-0.18%
2018/05/24	1	29.00	3	29.07	29.10	-2	2,234	-0.09%
2018/05/23	2	28.95	1.4	28.81	28.85	0.6	2,352	0.03%
2018/05/22	4	29.21	13	28.97	29.25	-9	2,352	-0.38%
2018/05/21	13	28.70	1	29.15	29.15	12	2,324	0.52%
2018/05/18	0	0.00	1	28.25	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	2	28.15	28.20	-2	2,331	-0.09%
2018/05/16	0	0.00	1	28.05	27.90	-1	2,346	-0.04%
2018/05/15	1.2	27.83	0	0.00	27.60	1.2	2,385	0.05%
2018/05/11	1	28.20	0	0.00	27.75	1	2,518	0.04%
2018/05/10	5	28.64	0	0.00	28.50	5	2,502	0.20%
2018/05/09	9	28.10	9	28.10	28.10	0	2,442	0.00%
2018/05/08	0	0.00	1	28.45	28.20	-1	2,506	-0.04%
2018/05/07	1	27.95	10	27.95	28.00	-9	2,537	-0.35%
2018/05/04	1	27.00	0	0.00	27.20	1	2,558	0.04%
2018/05/03	8	26.79	0	0.00	26.85	8	2,768	0.29%
2018/04/30	0	0.00	6	26.82	27.05	-6	2,888	-0.21%
2018/04/27	0.1	26.40	0	0.00	26.20	0.1	2,909	0.00%
2018/04/26	6	26.25	1	26.80	26.10	5	2,923	0.17%
2018/04/24	1	26.10	1.6	26.42	26.25	-0.6	2,944	-0.02%
2018/04/19	2	27.95	1	28.00	28.00	1	3,007	0.03%
2018/04/17	1.4	28.24	1	27.70	27.70	0.4	3,112	0.01%
2018/04/16	0.1	28.35	0	0.00	28.35	0.1	3,219	0.00%
2018/04/13	1	28.80	0	0.00	28.70	1	3,268	0.03%
2018/04/12	5	28.50	0	0.00	28.60	5	3,375	0.15%
2018/04/11	5	28.95	5	29.30	28.80	0	3,421	0.00%
2018/04/10	0	0.00	1	28.95	28.90	-1	3,501	-0.03%
2018/04/09	1	29.15	1	28.90	28.85	0	3,713	0.00%
2018/04/03	7	28.99	2	29.05	29.00	5	3,846	0.13%
2018/03/31	0	0.00	3	29.90	29.60	-3	4,185	-0.07%
2018/03/30	6	30.16	4	30.39	29.90	2	4,279	0.05%
2018/03/29	1	29.00	1	29.35	29.10	0	4,356	0.00%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/26	3	28.78	2	29.20	29.10	1	4,586	0.02%
2018/03/22	11	30.92	2	30.70	30.30	9	4,828	0.19%
2018/03/21	0	0.00	30	30.60	30.50	-30	4,818	-0.62%
2018/03/16	1	31.00	5	30.68	30.25	-4	5,265	-0.08%
2018/03/15	2	30.70	2	30.80	30.80	0	5,355	0.00%
2018/03/14	1	30.20	1	30.65	30.70	0	5,500	0.00%
2018/03/13	1	29.85	9	30.44	30.20	-8	5,568	-0.14%
2018/03/09	4	30.33	0	0.00	29.80	4	5,995	0.07%
2018/03/08	1	29.70	0	0.00	29.70	1	6,287	0.02%
2018/03/07	5	29.70	1	29.45	29.50	4	6,570	0.06%
2018/03/06	0	0.00	1	29.90	29.90	-1	7,139	-0.01%
2018/03/05	3	30.10	0	0.00	29.50	3	7,613	0.04%
2018/03/01	1	30.00	0	0.00	30.05	1	9,335	0.01%
2018/02/27	4	30.06	6	30.07	29.55	-2	9,780	-0.02%
2018/02/23	30	28.40	0	0.00	29.70	30	11,142	0.27%
2018/02/22	0	0.00	1	28.10	28.15	-1	11,083	-0.01%
2018/02/21	1	28.00	0	0.00	28.10	1	11,123	0.01%
2018/02/12	1	26.95	1	27.10	26.90	0	11,121	0.00%
2018/02/09	2	25.95	2	26.53	26.60	0	11,170	0.00%
2018/02/08	2	27.25	1	27.20	27.30	1	11,187	0.01%
2018/02/07	0	0.00	10	27.85	27.65	-10	11,184	-0.09%
2018/02/06	2	28.18	8	26.98	27.00	-6	11,193	-0.05%
2018/02/05	1	29.45	1	29.85	29.85	0	11,112	0.00%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/01/31	1	30.80	0	0.00	30.95	1	11,212	0.01%
2018/01/30	1	30.25	2	30.35	30.20	-1	11,213	-0.01%
2018/01/29	3	31.17	2	30.90	30.90	1	11,289	0.01%
2018/01/26	10	31.82	25	31.92	31.60	-15	11,299	-0.13%
2018/01/25	17	31.31	2	31.30	31.00	15	11,107	0.14%
2018/01/23	4	30.50	0	0.00	30.65	4	11,045	0.04%
2018/01/22	0	0.00	1	30.15	30.25	-1	11,088	-0.01%
2018/01/18	0	0.00	1	30.40	30.30	-1	11,552	-0.01%
2018/01/15	0	0.00	6	31.00	31.00	-6	11,592	-0.05%
2018/01/12	8	30.73	10	30.81	30.65	-2	11,600	-0.02%
2018/01/11	0	0.00	1	29.80	29.90	-1	11,760	-0.01%
2018/01/10	1	31.15	11	31.21	30.20	-10	11,766	-0.08%
2018/01/09	0	0.00	1	31.30	31.30	-1	11,798	-0.01%
2018/01/08	13	31.57	2	31.15	31.00	11	11,802	0.09%
2018/01/05	34	32.44	1	32.40	32.30	33	11,729	0.28%
2018/01/04	6	32.40	0	0.00	32.20	6	11,692	0.05%
2018/01/03	13	33.12	6	33.28	32.55	7	11,661	0.06%
2018/01/02	5	32.84	7	33.09	33.50	-2	11,490	-0.02%