創惟 (6104)-元大-汐止券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
138.5
漲跌
▼0.5
漲幅
-0.36%
成交量
44,331張
產業
上櫃半導體類股
811人加入追蹤

立即追蹤
本地時間:14:30

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

創惟 (6104)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/09/20	30	145.95	23.7	148.03	138.50	6.3	3,713	0.17%
2024/09/19	14	134.21	35	134.45	139.00	-21	2,988	-0.70%
2024/09/18	16.7	131.02	15	128.37	126.50	1.7	2,689	0.06%
2024/09/16	7.4	130.77	7	131.93	135.00	0.4	2,462	0.02%
2024/09/13	22.2	128.49	34.2	129.56	131.50	-12	2,256	-0.53%
2024/09/12	5	120.20	13	123.12	126.50	-8	1,845	-0.43%
2024/09/11	2	115.75	3	114.67	115.00	-1	1,681	-0.06%
2024/09/10	6.2	116.60	1	120.97	114.00	5.2	1,642	0.32%
2024/09/09	3.1	115.20	4	113.39	116.50	-0.9	1,559	-0.06%
2024/09/05	0	0.00	1	112.00	109.00	-1	1,535	-0.07%
2024/09/04	1.5	103.70	0.7	108.00	106.00	0.8	1,508	0.05%
2024/09/03	2.1	111.75	2	112.50	111.00	0.1	1,475	0.00%
2024/09/02	0.1	115.50	1	117.50	114.50	-0.9	1,445	-0.06%
2024/08/30	3	116.33	0.3	121.49	115.00	2.7	1,376	0.20%
2024/08/29	1.1	114.14	5	115.10	116.50	-3.9	1,280	-0.31%
2024/08/28	1	112.50	0.1	112.01	111.50	0.9	1,241	0.07%
2024/08/27	0.1	111.50	1	110.00	112.00	-1	1,230	-0.08%
2024/08/26	0	0.00	1	111.50	110.50	-1	1,212	-0.08%
2024/08/23	0.1	109.00	0	0.00	109.50	0.1	1,196	0.00%
2024/08/22	1.2	108.92	2	111.00	109.00	-0.8	1,189	-0.07%
2024/08/21	2.2	108.91	1	108.50	107.50	1.2	1,137	0.11%
2024/08/20	10.1	107.00	16.1	106.84	109.00	-6	1,115	-0.54%
2024/08/19	0.6	100.91	3	100.01	102.50	-2.4	1,026	-0.24%
2024/08/16	0	0.00	1	98.99	99.30	-1	1,020	-0.10%
2024/08/15	1	98.20	2	98.15	98.30	-1	1,030	-0.10%
2024/08/14	1.3	98.38	2.1	97.83	97.80	-0.8	1,053	-0.07%
2024/08/13	0	0.00	6.2	94.94	96.00	-6.2	1,015	-0.61%
2024/08/12	0	88.70	1	89.99	90.00	-1	994	-0.10%
2024/08/09	1	87.50	0	85.70	85.20	1	984	0.10%
2024/08/08	1	84.40	1.1	83.02	84.20	-0.1	975	-0.01%
2024/08/07	0	0.00	2	79.36	80.40	-2	951	-0.21%
2024/08/06	6.2	74.02	5	73.06	73.10	1.2	947	0.13%
2024/08/02	2	88.73	0	0.00	88.10	2	905	0.22%
2024/08/01	1	92.40	0	92.48	92.70	1	898	0.11%
2024/07/30	0.5	89.95	0	0.00	90.20	0.5	898	0.06%
2024/07/29	1	92.50	1	95.10	91.00	0	891	0.00%
2024/07/26	0	94.60	1	94.00	94.10	-1	883	-0.11%
2024/07/23	2	96.55	2	97.00	96.70	0	881	0.00%
2024/07/22	2	98.50	1	95.70	95.70	1	877	0.11%
2024/07/19	6	100.92	14	100.51	99.80	-8	866	-0.92%
2024/07/18	16	102.62	8	103.00	102.00	8	860	0.93%
2024/07/16	0	0.00	1.1	105.00	106.00	-1.1	828	-0.13%
2024/07/12	0	0.00	1	102.50	102.50	-1	810	-0.12%
2024/07/11	3	103.83	8	103.44	103.00	-5	813	-0.61%
2024/07/10	0.1	103.00	3.2	102.53	103.50	-3.2	839	-0.38%
2024/07/09	3	99.37	0	0.00	99.60	3	853	0.35%
2024/07/08	1	103.50	2	101.50	101.50	-1	845	-0.12%
2024/07/05	0	0.00	9	101.78	102.00	-9	862	-1.04%
2024/07/02	1.1	98.32	0	0.00	98.30	1.1	861	0.12%
2024/07/01	7.7	99.22	0	99.30	99.00	7.7	865	0.89%
2024/06/28	1	100.00	2	100.75	100.50	-1	871	-0.11%
2024/06/27	0	99.70	1	99.50	99.00	-1	891	-0.11%
2024/06/26	0.5	100.50	0	0.00	99.90	0.5	895	0.06%
2024/06/25	1	100.00	0	0.00	99.80	1	902	0.11%
2024/06/24	2	102.00	2	102.25	101.50	0	898	0.00%
2024/06/21	2	104.99	0	0.00	103.00	2	911	0.22%
2024/06/20	0.1	104.00	2	103.75	104.50	-2	917	-0.21%
2024/06/19	0	0.00	2	104.00	103.00	-2	919	-0.22%
2024/06/18	2	103.00	0	0.00	102.50	2	917	0.22%
2024/06/17	0	0.00	1.2	104.42	104.50	-1.2	905	-0.13%
2024/06/14	3.1	104.16	1	103.51	104.00	2	920	0.22%
2024/06/13	6.1	103.51	8.2	104.27	104.00	-2.1	911	-0.23%
2024/06/12	0	0.00	1	100.50	99.40	-1	845	-0.12%
2024/06/11	1	100.00	1	99.00	99.00	0	856	0.00%
2024/06/07	0	0.00	6	99.38	100.00	-6	883	-0.68%
2024/06/06	3.1	96.70	1	97.00	96.30	2.1	895	0.23%
2024/06/05	3	98.74	0	0.00	98.60	3	911	0.33%
2024/06/04	0	0.00	3	100.67	100.00	-3	956	-0.31%
2024/06/03	1.1	98.92	0	0.00	99.60	1.1	995	0.11%
2024/05/31	3.1	99.45	1	101.00	99.00	2.1	1,024	0.20%
2024/05/30	6.1	99.74	0	0.00	99.10	6.1	1,070	0.57%
2024/05/28	2	101.00	11	101.82	101.00	-9	1,148	-0.78%
2024/05/27	0	0.00	1	101.00	99.50	-1	1,195	-0.08%
2024/05/24	0	0.00	1	99.40	99.90	-1	1,314	-0.08%
2024/05/23	2	98.45	1.4	98.83	98.00	0.6	1,632	0.03%
2024/05/22	2.1	99.70	1	99.60	99.40	1.1	1,917	0.06%
2024/05/21	1.4	100.63	8.2	101.68	101.50	-6.8	1,925	-0.35%
2024/05/20	2	99.05	7.1	99.80	98.90	-5.1	1,919	-0.26%
2024/05/17	0	0.00	1	95.80	96.00	-1	1,924	-0.05%
2024/05/16	0.1	96.00	0	0.00	95.80	0.1	1,970	0.00%
2024/05/15	0	96.60	1	96.60	96.50	-1	2,043	-0.05%
2024/05/14	1.1	95.70	0	96.00	95.80	1	2,087	0.05%
2024/05/13	0.1	94.00	0.1	94.86	94.00	0	2,098	0.00%
2024/05/10	0.1	93.53	5	93.70	93.60	-4.9	2,128	-0.23%
2024/05/09	0.1	95.90	1	95.50	94.60	-1	2,136	-0.04%
2024/05/08	1	96.40	0	96.60	96.20	1	2,168	0.05%
2024/05/07	0	0.00	0	95.50	95.70	0	2,174	0.00%
2024/05/06	1	95.50	3	95.97	95.10	-2	2,180	-0.09%
2024/05/03	1	96.40	2	97.55	95.60	-1	2,191	-0.05%
2024/04/30	4	95.60	3	95.20	94.80	1	2,222	0.04%
2024/04/29	0.1	95.30	0	94.90	95.00	0.1	2,232	0.00%
2024/04/26	1	94.30	0	0.00	93.80	1	2,251	0.04%
2024/04/23	0	92.50	0	0.00	92.30	0	2,342	0.00%
2024/04/22	0.1	92.22	0	0.00	91.20	0.1	2,353	0.00%
2024/04/19	3.1	94.27	1	93.50	93.50	2.1	2,357	0.09%
2024/04/18	5.3	97.62	12	97.23	96.80	-6.8	2,361	-0.29%
2024/04/17	2	95.10	7	97.30	97.60	-5	2,379	-0.21%
2024/04/16	5.1	94.28	0	0.00	94.00	5.1	2,384	0.21%
2024/04/15	16.1	99.40	0	0.00	98.00	16.1	2,372	0.68%
2024/04/12	0	0.00	2	104.00	103.50	-2	2,363	-0.08%
2024/04/11	19.1	103.34	2	103.00	103.00	17.1	2,379	0.72%
2024/04/10	11	108.00	11	108.05	108.00	0	2,368	0.00%
2024/04/09	7.1	107.00	1	107.01	106.50	6.1	2,391	0.25%
2024/04/08	2	108.50	0.4	108.50	108.00	1.7	2,408	0.07%
2024/04/03	0.1	110.50	1	108.50	110.00	-1	2,418	-0.04%
2024/04/02	1	110.00	0	0.00	110.50	1	2,429	0.04%
2024/04/01	0	0.00	1	109.50	111.00	-1	2,457	-0.04%
2024/03/29	1	107.00	1	107.00	107.00	0	2,479	0.00%
2024/03/27	2	108.50	0	109.00	109.00	2	2,533	0.08%
2024/03/26	1	109.50	0	0.00	108.00	1	2,542	0.04%
2024/03/25	3.1	110.34	4.1	110.25	110.50	-1	2,544	-0.04%
2024/03/22	0.3	109.00	2	108.00	109.00	-1.8	2,555	-0.07%
2024/03/21	8.1	108.06	5	108.60	108.50	3.1	2,568	0.12%
2024/03/20	3	107.33	0.5	107.50	106.50	2.5	2,580	0.10%
2024/03/19	3.1	107.68	4	108.88	108.50	-1	2,619	-0.04%
2024/03/18	0	0.00	8	106.69	107.00	-8	2,755	-0.29%
2024/03/15	4	105.50	0	0.00	105.50	4	2,787	0.14%
2024/03/14	1	107.00	2	108.25	107.00	-1	2,793	-0.04%
2024/03/13	3.1	106.55	1	105.50	105.50	2.1	2,804	0.07%
2024/03/12	3.1	108.39	1	109.50	108.50	2.1	2,818	0.07%
2024/03/11	0	108.50	0	0.00	108.50	0	2,862	0.00%
2024/03/08	5.1	110.96	2.3	111.63	108.00	2.8	2,890	0.10%
2024/03/07	6	115.00	32	115.27	112.00	-26	2,910	-0.89%
2024/03/06	8.1	117.88	3	118.50	117.00	5.1	2,930	0.17%
2024/03/05	5	118.10	0	120.50	120.50	5	2,987	0.17%
2024/03/04	6	121.33	2	121.75	120.50	4	3,162	0.13%
2024/03/01	16	122.56	1	122.00	122.00	15	3,233	0.46%
2024/02/29	1	120.00	17	121.44	121.00	-16	3,326	-0.48%
2024/02/27	6.6	122.76	3	122.67	123.00	3.6	3,643	0.10%
2024/02/26	13.2	127.97	9	129.00	127.50	4.2	3,764	0.11%
2024/02/23	17	122.26	37.1	124.01	125.00	-20.1	3,675	-0.55%
2024/02/22	4	114.38	1	114.00	114.50	3	3,461	0.09%
2024/02/21	11	116.45	10	116.00	115.50	1	3,593	0.03%
2024/02/20	9.2	114.96	0	0.00	115.00	9.2	3,646	0.25%
2024/02/19	3.3	116.78	0	0.00	115.50	3.3	3,689	0.09%
2024/02/16	4.1	113.23	5.6	116.43	118.50	-1.5	3,815	-0.04%
2024/02/15	2.2	110.66	6.1	112.50	113.50	-3.9	3,787	-0.10%
2024/02/05	2	109.00	2	110.50	108.00	0	3,759	0.00%
2024/02/02	2	111.00	4	110.50	110.50	-2	3,759	-0.05%
2024/02/01	2.1	109.02	3	109.50	109.50	-0.9	3,755	-0.02%
2024/01/31	3	109.00	4	108.75	109.00	-1	3,761	-0.03%
2024/01/30	0.1	106.75	0	0.00	106.00	0.1	3,756	0.00%
2024/01/29	2.1	106.74	1	106.50	107.50	1.1	3,775	0.03%
2024/01/26	0	107.00	0	0.00	106.00	0	3,785	0.00%
2024/01/25	0	108.50	0	0.00	107.00	0	3,787	0.00%
2024/01/24	2.3	109.13	1.1	110.55	108.50	1.2	3,797	0.03%
2024/01/23	5.4	108.39	4	108.00	108.00	1.4	3,792	0.04%
2024/01/22	4.2	108.70	2	107.01	109.50	2.2	3,808	0.06%
2024/01/19	1.2	106.92	1	106.00	106.00	0.2	3,820	0.01%
2024/01/18	3.1	106.00	4	105.38	105.50	-0.9	3,848	-0.02%
2024/01/17	3	108.83	8	105.50	106.00	-5	3,894	-0.13%
2024/01/16	2.1	111.05	3	111.33	111.50	-0.9	3,865	-0.02%
2024/01/15	6	111.50	10.2	112.58	113.50	-4.2	3,874	-0.11%
2024/01/12	3.2	112.31	1	111.00	111.00	2.2	3,894	0.06%
2024/01/11	2.1	114.26	6	114.00	114.00	-3.9	3,908	-0.10%
2024/01/10	5	114.30	1.1	115.33	117.00	3.9	3,970	0.10%
2024/01/09	4.1	115.24	9	115.61	113.50	-4.9	4,128	-0.12%
2024/01/08	7.2	118.26	2	119.50	115.50	5.2	4,202	0.12%
2024/01/05	2	118.25	3	118.84	118.50	-1	4,341	-0.02%
2024/01/04	7	117.93	5	116.80	116.50	2	4,352	0.05%
2024/01/03	3.1	118.86	1	120.50	119.50	2.1	4,423	0.05%
2024/01/02	0	0.00	1	122.00	122.00	-1	4,398	-0.02%
2023/12/29	1	119.00	2	119.75	120.00	-1	4,380	-0.02%
2023/12/28	3.1	122.76	3	120.50	120.00	0.1	4,373	0.00%
2023/12/27	6	122.00	4	122.50	122.00	2	4,368	0.05%
2023/12/26	6	121.17	4	121.00	121.00	2	4,337	0.05%
2023/12/25	2	119.00	8	121.00	122.00	-6	4,299	-0.14%
2023/12/22	1	118.50	0	0.00	118.00	1	4,259	0.02%
2023/12/21	3	116.67	1	116.00	116.00	2	4,258	0.05%
2023/12/20	3	118.83	3	118.17	117.50	0	4,254	0.00%
2023/12/19	2	117.50	4	117.63	118.50	-2	4,245	-0.05%
2023/12/18	2	118.25	2	117.00	117.00	0	4,248	0.00%
2023/12/15	8	119.56	3.3	119.48	119.00	4.7	4,246	0.11%
2023/12/14	2.1	120.47	2.1	120.52	121.00	0.1	4,256	0.00%
2023/12/13	23.5	123.28	10	120.70	119.50	13.4	4,237	0.32%
2023/12/12	2.1	128.69	2	128.75	128.00	0.1	4,152	0.00%
2023/12/11	4	127.62	0	0.00	127.50	4	4,161	0.10%
2023/12/08	3	129.50	1	130.50	127.50	2	4,218	0.05%
2023/12/07	6	129.58	2.6	127.52	128.00	3.5	4,201	0.08%
2023/12/06	3.1	131.17	4.2	131.74	131.50	-1.1	4,195	-0.03%
2023/12/05	3.5	127.59	12.1	128.29	127.00	-8.6	4,166	-0.21%
2023/12/04	4	133.12	2	133.25	129.50	2	4,186	0.05%
2023/12/01	3.2	131.34	2	131.00	131.00	1.2	4,173	0.03%
2023/11/30	10.1	134.15	2	133.50	134.00	8.1	4,183	0.19%
2023/11/29	13.5	135.28	15	135.13	136.50	-1.5	4,198	-0.04%
2023/11/28	6	129.25	15.2	130.33	132.50	-9.2	4,025	-0.23%
2023/11/27	7	129.28	2.1	131.15	126.50	4.9	3,997	0.12%
2023/11/24	37.1	130.28	32	132.06	128.00	5.1	3,972	0.13%
2023/11/22	8	126.25	18.5	125.54	128.00	-10.5	3,474	-0.30%
2023/11/21	4	120.62	4	119.75	120.00	0	3,257	0.00%
2023/11/20	5	119.89	3	122.17	119.50	2	3,193	0.06%
2023/11/17	5.1	115.15	8.1	116.25	118.50	-3	3,044	-0.10%
2023/11/16	9.2	114.64	0	0.00	114.00	9.2	2,984	0.31%
2023/11/15	1.1	117.95	9	119.67	117.50	-7.9	2,910	-0.27%
2023/11/14	2	109.50	4	111.50	113.50	-2	2,755	-0.07%
2023/11/13	2	107.00	3	108.50	109.00	-1	2,731	-0.04%
2023/11/10	4	106.25	4.1	105.00	105.00	-0.1	2,725	0.00%
2023/11/09	1	106.51	0	0.00	106.00	1	2,722	0.04%
2023/11/08	4	110.88	10	109.50	109.00	-6	2,720	-0.22%
2023/11/07	1	110.99	2	112.50	110.00	-1	2,719	-0.04%
2023/11/06	0	0.00	0.1	110.27	111.00	-0.1	2,739	0.00%
2023/11/03	0.2	107.57	0	0.00	107.00	0.2	2,748	0.01%
2023/11/01	0	0.00	2	107.00	105.00	-2	2,783	-0.07%
2023/10/31	0	107.00	0	0.00	105.50	0	2,804	0.00%
2023/10/30	0	0.00	2	109.50	109.00	-2	2,818	-0.07%
2023/10/27	3	108.50	3.3	105.50	105.50	-0.3	2,819	-0.01%
2023/10/26	7.2	110.24	1	109.00	107.50	6.2	2,878	0.21%
2023/10/25	0	0.00	2.2	114.11	113.50	-2.2	2,913	-0.08%
2023/10/24	2	108.75	2	109.25	109.50	0	2,972	0.00%
2023/10/23	2.2	111.82	2	110.00	110.00	0.2	3,163	0.01%
2023/10/20	2	109.00	2	110.50	112.00	0	3,248	0.00%
2023/10/19	0	0.00	1	110.50	110.00	-1	3,244	-0.03%
2023/10/18	3	111.66	3	113.67	108.50	0	3,252	0.00%
2023/10/17	19	115.16	16	117.28	111.50	3	3,256	0.09%
2023/10/16	8.1	117.05	10	117.80	114.50	-1.9	3,177	-0.06%
2023/10/13	3	110.33	12.1	117.59	120.50	-9.1	3,102	-0.29%
2023/10/12	3	107.17	6	109.08	111.00	-3	2,973	-0.10%
2023/10/11	2.3	108.52	2	108.00	105.50	0.3	2,981	0.01%
2023/10/06	4	103.50	4	103.50	103.50	0	2,926	0.00%
2023/10/05	3	104.67	2	104.00	104.00	1	2,933	0.03%
2023/10/04	3.1	102.68	2	103.50	103.50	1.1	2,935	0.04%
2023/10/03	3	105.67	2.2	106.86	104.50	0.8	2,947	0.03%
2023/10/02	2	105.00	3	106.00	105.00	-1	2,960	-0.03%
2023/09/28	0	0.00	1.1	104.50	103.50	-1.1	2,964	-0.04%
2023/09/27	4	103.75	3	104.33	104.00	1	2,970	0.03%
2023/09/26	2.1	105.98	2	105.00	105.00	0.1	2,979	0.00%
2023/09/25	3	109.50	2	108.50	108.50	1	2,977	0.03%
2023/09/22	3	109.00	3.1	109.15	109.50	-0.1	2,974	0.00%
2023/09/21	3	111.50	5	109.00	109.00	-2	2,971	-0.07%
2023/09/20	1.1	114.81	2	115.25	113.50	-0.9	2,952	-0.03%
2023/09/19	3.1	115.52	1	115.00	114.50	2.1	2,955	0.07%
2023/09/18	2.1	118.96	3.4	118.49	118.50	-1.3	2,935	-0.04%
2023/09/15	6	119.00	1.3	118.16	118.00	4.7	2,918	0.16%
2023/09/14	0	0.00	5.1	116.70	118.00	-5.1	2,872	-0.18%
2023/09/13	4.1	114.85	2	117.50	112.00	2.1	2,938	0.07%
2023/09/12	1	115.50	3.1	116.65	116.50	-2.1	2,879	-0.07%
2023/09/11	4	116.38	4.5	117.11	115.50	-0.5	2,897	-0.02%
2023/09/08	3.5	117.00	2	117.25	117.50	1.5	2,906	0.05%
2023/09/07	6.1	117.69	13	116.23	116.50	-6.9	2,928	-0.24%
2023/09/06	3.1	118.50	5.1	118.59	118.00	-2	2,873	-0.07%
2023/09/05	7.1	117.28	6.2	117.45	117.50	0.9	2,830	0.03%
2023/09/04	15	117.03	11.1	117.14	117.50	3.9	2,771	0.14%
2023/09/01	9	113.50	9	113.72	114.00	0	2,689	0.00%
2023/08/31	8.3	111.06	7.1	111.94	113.00	1.2	2,671	0.04%
2023/08/30	10.1	109.58	6.2	109.56	108.00	3.9	2,608	0.15%
2023/08/29	4.2	105.57	8.2	106.15	108.00	-4	2,547	-0.16%
2023/08/28	2	103.49	3	103.33	103.00	-1	2,488	-0.04%
2023/08/25	0.1	99.72	1	100.50	99.60	-0.9	2,568	-0.04%
2023/08/24	0	98.70	0	0.00	98.20	0	2,622	0.00%
2023/08/23	1	98.40	2	98.60	99.60	-1	2,665	-0.04%
2023/08/22	0	99.20	2	98.70	97.80	-2	2,683	-0.07%
2023/08/21	1	100.50	1	98.80	99.40	0	2,689	0.00%
2023/08/18	6	99.90	2	98.45	99.50	4	2,693	0.15%
2023/08/17	6.1	98.82	4	99.70	102.00	2.1	2,698	0.08%
2023/08/16	1.1	95.27	1	96.00	96.60	0.1	2,681	0.00%
2023/08/15	3	94.93	2	94.50	94.80	1	2,686	0.04%
2023/08/11	1	98.00	3	98.10	98.10	-2	2,680	-0.07%
2023/08/10	5	100.10	3	101.13	98.10	2	2,673	0.07%
2023/08/09	3.1	102.86	2	103.75	103.00	1.1	2,643	0.04%
2023/08/08	1	105.50	0	0.00	105.00	1	2,629	0.04%
2023/08/07	3	107.33	1.2	108.71	106.50	1.8	2,629	0.07%
2023/08/04	2	109.25	0	0.00	109.00	2	2,606	0.08%
2023/08/02	2.1	113.44	2	112.50	111.50	0.1	2,584	0.00%
2023/08/01	2	116.25	1	114.50	114.00	1	2,570	0.04%
2023/07/31	2.1	115.50	5	118.00	115.00	-2.9	2,571	-0.11%
2023/07/28	3	120.83	3	121.33	120.00	0	2,509	0.00%
2023/07/27	11	118.77	11.2	119.16	120.00	-0.2	2,443	-0.01%
2023/07/26	12.4	121.04	9.1	118.76	113.50	3.3	2,343	0.14%
2023/07/25	4.1	115.81	20.1	117.65	117.50	-15.9	2,174	-0.73%
2023/07/24	6.1	110.24	5.1	110.38	109.00	1	2,094	0.05%
2023/07/21	4.2	111.81	3.5	111.96	112.50	0.7	2,119	0.03%
2023/07/20	20.3	116.92	8.1	116.19	115.00	12.2	2,140	0.57%
2023/07/19	6.5	113.37	12	113.83	114.00	-5.5	2,105	-0.26%
2023/07/18	7	110.14	6	108.00	107.50	1	2,059	0.05%
2023/07/17	1.1	110.05	1	110.00	110.00	0.1	2,080	0.00%
2023/07/14	9	110.16	9	107.94	106.00	0	2,065	0.00%
2023/07/13	4	109.75	42.5	109.57	110.00	-38.5	2,059	-1.87%
2023/07/12	8	108.69	5	107.80	107.00	3	2,053	0.15%
2023/07/11	1	106.00	3	107.17	107.50	-2	2,064	-0.10%
2023/07/10	1	105.50	2	107.25	106.00	-1	2,141	-0.05%
2023/07/07	4	109.00	5	109.40	108.50	-1	2,219	-0.05%
2023/07/06	0	0.00	1	113.00	112.50	-1	2,220	-0.05%
2023/07/05	2	113.00	5	114.80	112.50	-3	2,225	-0.13%
2023/07/04	2	114.00	3	114.67	114.00	-1	2,251	-0.04%
2023/07/03	8	112.38	2.3	112.00	112.00	5.7	2,269	0.25%
2023/06/29	0	0.00	1	112.00	111.50	-1	2,295	-0.04%
2023/06/28	0	0.00	0	110.00	109.50	0	2,320	0.00%
2023/06/26	8	114.25	5	113.50	113.00	3	2,383	0.13%
2023/06/21	32	115.50	6	114.92	115.50	26	2,566	1.01%
2023/06/20	1	116.50	3.5	115.43	115.50	-2.5	2,605	-0.10%
2023/06/19	10.5	117.60	8	117.94	116.00	2.5	2,700	0.09%
2023/06/16	4	115.25	2	115.50	114.00	2	2,659	0.08%
2023/06/15	4	116.50	23	117.83	116.00	-19	2,690	-0.71%
2023/06/14	6	117.75	15	118.33	117.50	-9	2,712	-0.33%
2023/06/13	10	115.45	5	117.60	117.50	5	2,727	0.18%
2023/06/12	12	113.50	2	114.50	113.00	10	2,720	0.37%
2023/06/09	4.3	113.87	5	114.30	113.00	-0.7	2,799	-0.02%
2023/06/08	5.7	115.26	5	115.90	113.50	0.7	2,995	0.02%
2023/06/07	2	116.00	12	115.13	116.00	-10	3,070	-0.33%
2023/06/06	9	116.28	5.1	116.09	114.50	4	3,256	0.12%
2023/06/05	17	119.00	6	119.08	119.00	11	3,270	0.34%
2023/06/02	10.3	117.44	6	117.67	116.50	4.3	3,297	0.13%
2023/06/01	4	116.63	4	116.75	117.00	0	3,392	0.00%
2023/05/31	9	118.06	12	118.17	117.50	-3	3,444	-0.09%
2023/05/30	13	114.27	3.1	114.66	115.00	9.9	3,404	0.29%
2023/05/29	3	110.50	6.1	110.60	112.50	-3.1	3,411	-0.09%
2023/05/26	3	109.00	34	107.44	106.00	-31	3,510	-0.88%
2023/05/25	0	0.00	1	109.50	109.00	-1	3,643	-0.03%
2023/05/23	11	111.82	4	110.26	111.50	7	3,941	0.18%
2023/05/22	0	0.00	1	109.00	110.00	-1	4,239	-0.02%
2023/05/19	34	108.96	1	109.00	108.00	33	4,507	0.73%
2023/05/18	2	109.25	2	110.00	109.50	0	4,583	0.00%
2023/05/17	1	107.00	0	0.00	107.50	1	4,683	0.02%
2023/05/16	1	106.50	5	106.00	105.50	-4	4,965	-0.08%
2023/05/15	6	105.00	0	0.00	105.00	6	5,020	0.12%
2023/05/12	10	105.75	10	106.50	107.50	0	5,141	0.00%
2023/05/11	22	107.82	22	106.05	104.50	0	5,270	0.00%
2023/05/10	0	0.00	5	107.00	109.50	-5	5,417	-0.09%
2023/05/09	5.1	108.03	3	108.33	107.50	2.1	5,553	0.04%
2023/05/08	3	111.98	2	110.75	109.00	1	5,808	0.02%
2023/05/05	1	109.50	2	108.75	110.00	-1	6,254	-0.02%
2023/05/04	1	110.00	1	107.00	106.50	0	6,359	0.00%
2023/05/03	1	109.00	5.5	109.15	109.50	-4.5	6,431	-0.07%
2023/05/02	4	108.75	4.3	110.23	110.00	-0.3	6,480	0.00%
2023/04/28	3	106.00	3	107.33	108.00	0	6,574	0.00%
2023/04/27	3.1	103.36	2	104.25	103.50	1.1	6,555	0.02%
2023/04/26	12	104.46	6	104.67	105.50	6	6,583	0.09%
2023/04/25	5.2	105.35	15	103.07	102.50	-9.8	6,707	-0.15%
2023/04/24	2.1	109.95	1	110.50	108.50	1.1	6,698	0.02%
2023/04/21	3.1	112.19	2	113.50	111.50	1.1	6,702	0.02%
2023/04/20	6.1	117.15	6	115.67	115.50	0.1	6,780	0.00%
2023/04/19	0	0.00	1	120.50	120.00	-1	6,791	-0.01%
2023/04/18	2.1	122.93	1	124.50	121.50	1.1	6,814	0.02%
2023/04/17	3	123.67	1	124.50	124.50	2	6,883	0.03%
2023/04/14	1	126.00	1	124.50	123.00	0	6,991	0.00%
2023/04/13	9	127.11	2	124.25	122.00	7	7,028	0.10%
2023/04/12	7.5	128.20	24.1	127.33	130.00	-16.6	6,966	-0.24%
2023/04/11	13	125.35	0	0.00	125.50	13	6,893	0.19%
2023/04/10	1.2	125.35	5	125.20	123.50	-3.8	6,913	-0.06%
2023/04/07	0	0.00	0.2	125.00	125.50	-0.2	6,957	0.00%
2023/04/06	3.2	124.26	1	124.50	125.50	2.2	6,940	0.03%
2023/03/31	2	122.25	0.1	123.00	122.50	1.9	6,936	0.03%
2023/03/30	2	122.25	1.1	121.55	122.00	0.9	6,950	0.01%
2023/03/29	2	121.50	1	119.50	119.00	1	6,962	0.01%
2023/03/28	5.1	123.46	10	122.45	121.00	-4.9	7,000	-0.07%
2023/03/27	3.1	126.50	3	126.17	125.50	0	6,987	0.00%
2023/03/24	9.3	129.12	16.1	129.28	127.50	-6.8	7,028	-0.10%
2023/03/23	2	125.27	3	125.50	125.50	-1	6,863	-0.01%
2023/03/22	7	127.57	3	126.99	126.00	4	6,859	0.06%
2023/03/21	10	123.10	9	123.33	125.50	1	6,789	0.01%
2023/03/20	2	121.50	4	121.00	120.50	-2	6,795	-0.03%
2023/03/17	0	0.00	1	120.00	119.50	-1	6,849	-0.01%
2023/03/16	5	116.80	6	116.08	116.50	-1	6,879	-0.01%
2023/03/15	5	119.10	6	117.92	117.00	-1	6,955	-0.01%
2023/03/14	11	117.86	9	117.17	116.50	2	7,024	0.03%
2023/03/13	12.1	115.32	13	118.23	120.50	-1	7,217	-0.01%
2023/03/10	11.2	124.37	11	125.05	124.00	0.2	7,418	0.00%
2023/03/09	16	129.72	20	131.32	128.00	-4	7,584	-0.05%
2023/03/08	2	127.00	3	125.67	128.00	-1	7,472	-0.01%
2023/03/07	10.3	128.02	1	127.50	127.00	9.3	7,556	0.12%
2023/03/06	4	129.63	14.8	130.43	130.00	-10.8	7,594	-0.14%
2023/03/03	5.8	127.78	3.5	128.00	127.00	2.3	7,687	0.03%
2023/03/02	17	126.88	11	126.91	126.50	6	7,798	0.08%
2023/03/01	3	125.33	4.1	124.98	127.00	-1.1	7,790	-0.01%
2023/02/24	12	126.25	12.4	124.84	124.00	-0.3	7,833	0.00%
2023/02/23	8	127.44	6.2	127.69	128.00	1.8	7,790	0.02%
2023/02/22	10.6	122.09	4	122.25	122.50	6.6	7,937	0.08%
2023/02/21	7.2	128.15	7	128.21	127.00	0.2	8,019	0.00%
2023/02/20	17.1	127.50	12.3	127.69	127.50	4.8	7,974	0.06%
2023/02/17	16	120.53	72.3	121.72	123.00	-56.3	7,825	-0.72%
2023/02/16	46	118.45	5	117.50	118.50	41	7,829	0.52%
2023/02/15	11	115.32	6	115.42	115.50	5	8,157	0.06%
2023/02/14	18	119.89	54	117.51	116.50	-36	8,149	-0.44%
2023/02/13	35	116.00	6	114.92	115.50	29	8,051	0.36%
2023/02/10	21	117.67	6.2	116.81	115.00	14.8	8,172	0.18%
2023/02/09	6.6	116.03	11	115.05	117.00	-4.4	8,302	-0.05%
2023/02/08	11	117.27	63.2	116.84	114.50	-52.2	8,304	-0.63%
2023/02/07	20.2	116.15	18	115.61	115.50	2.2	8,270	0.03%
2023/02/06	23	118.09	12.7	117.88	119.00	10.3	8,347	0.12%
2023/02/03	62.7	112.99	36.2	115.26	118.00	26.4	8,352	0.32%
2023/02/02	8	108.81	8.2	109.06	108.50	-0.2	8,079	0.00%
2023/02/01	5.1	104.73	46	104.87	105.50	-40.9	8,565	-0.48%
2023/01/31	6	103.92	10	103.45	104.50	-4	8,592	-0.05%
2023/01/30	6	101.80	21	101.93	103.00	-15	8,629	-0.17%
2023/01/17	7.2	97.13	13	96.88	96.80	-5.8	8,747	-0.07%
2023/01/16	37	97.29	9	95.98	97.40	28	8,952	0.31%
2023/01/13	21	97.73	49	97.82	96.00	-28	8,997	-0.31%
2023/01/12	4	97.05	11	97.41	95.30	-7	8,962	-0.08%
2023/01/11	2	98.50	2	97.50	98.30	0	8,993	0.00%
2023/01/10	7	98.53	10	99.81	97.50	-3	9,081	-0.03%
2023/01/09	5	97.60	7	97.91	96.70	-2	9,089	-0.02%
2023/01/06	2	96.10	3	96.43	96.70	-1	9,139	-0.01%
2023/01/05	8	97.06	7	96.31	96.00	1	9,212	0.01%
2023/01/04	11	94.96	9	95.28	96.10	2	9,225	0.02%
2023/01/03	4	91.00	3	91.27	92.50	1	9,221	0.01%
2022/12/30	4	89.25	4	88.85	88.00	0	9,307	0.00%
2022/12/29	3.1	88.19	2	87.80	87.80	1.1	9,430	0.01%
2022/12/28	4.1	89.11	5	88.46	88.30	-0.9	9,677	-0.01%
2022/12/27	3	91.03	5	91.00	90.30	-2	9,891	-0.02%
2022/12/26	9	88.17	5	88.00	87.60	4	10,053	0.04%
2022/12/23	6.1	87.66	7	87.90	88.80	-0.9	10,276	-0.01%
2022/12/22	5	89.32	2.4	89.30	88.60	2.6	10,418	0.02%
2022/12/21	2.1	89.10	1	90.50	88.40	1.1	10,525	0.01%
2022/12/20	6.1	91.84	4	91.57	89.30	2.1	10,634	0.02%
2022/12/19	10.2	94.36	1	94.30	93.70	9.2	10,700	0.09%
2022/12/16	10.1	96.71	9.1	97.34	95.70	1	10,759	0.01%
2022/12/15	2	102.99	1	101.50	101.00	1	10,815	0.01%
2022/12/14	2.1	102.02	4	103.25	102.50	-1.9	10,830	-0.02%
2022/12/13	4.2	101.78	0	0.00	101.00	4.2	10,885	0.04%
2022/12/12	9.3	102.40	3.3	101.89	101.00	6	10,901	0.06%
2022/12/09	6	106.58	9.4	106.18	105.50	-3.4	10,914	-0.03%
2022/12/08	6	104.17	5	104.50	104.00	1	10,879	0.01%
2022/12/07	5.1	104.76	15.5	104.85	103.00	-10.4	10,887	-0.10%
2022/12/06	36.3	107.05	25	105.24	104.50	11.3	10,835	0.10%
2022/12/05	16	110.09	13.1	109.93	109.50	2.9	10,850	0.03%
2022/12/02	12	105.92	21.5	108.54	107.00	-9.4	10,675	-0.09%
2022/12/01	17.3	98.62	28	97.94	100.00	-10.7	10,409	-0.10%
2022/11/30	13	94.27	5	95.56	93.70	8	10,390	0.08%
2022/11/29	7.9	95.09	5	95.04	94.50	2.9	10,435	0.03%
2022/11/28	11.2	96.68	13.1	96.80	97.60	-1.9	10,366	-0.02%
2022/11/25	8	97.20	4.3	97.25	96.50	3.7	10,336	0.04%
2022/11/24	5	93.64	21	95.11	96.20	-16	10,197	-0.16%
2022/11/23	6.2	91.79	4	91.43	91.10	2.2	10,093	0.02%
2022/11/22	17.2	92.43	13	91.30	90.90	4.2	10,131	0.04%
2022/11/21	14	95.08	10	94.80	94.30	4	10,157	0.04%
2022/11/18	24.2	96.04	12	96.08	95.10	12.2	10,210	0.12%
2022/11/17	14	95.60	15	96.14	96.30	-1	10,032	-0.01%
2022/11/16	4	94.47	9	94.73	94.30	-5	9,957	-0.05%
2022/11/15	2	93.60	6.3	94.17	94.50	-4.2	9,958	-0.04%
2022/11/14	8	94.42	15	94.22	95.00	-7	10,052	-0.07%
2022/11/11	75.1	93.48	27.3	97.19	91.70	47.8	10,143	0.47%
2022/11/10	28	90.93	6.1	90.64	91.00	21.9	9,942	0.22%
2022/11/09	10	91.44	6	91.30	91.80	4	10,574	0.04%
2022/11/08	17	90.08	16	89.42	88.50	1	10,728	0.01%
2022/11/07	13	90.49	12.3	90.32	89.00	0.7	10,775	0.01%
2022/11/04	5.1	88.61	2.3	88.90	89.00	2.8	10,622	0.03%
2022/11/03	6.1	88.91	45	88.60	88.60	-38.9	10,544	-0.37%
2022/11/02	16.9	88.23	22.1	88.11	89.00	-5.2	10,572	-0.05%
2022/11/01	30	87.57	32	87.27	87.10	-2	10,461	-0.02%
2022/10/31	13	83.41	12	83.33	83.40	1	10,351	0.01%
2022/10/28	29	82.84	26	82.40	82.10	3	10,407	0.03%
2022/10/27	8	80.84	18.1	82.47	82.60	-10.1	9,923	-0.10%
2022/10/26	6	75.56	5	75.54	75.10	1	9,967	0.01%
2022/10/25	23.1	76.41	19	76.55	75.20	4.1	9,988	0.04%
2022/10/24	19	84.89	18	83.68	82.10	1	10,014	0.01%
2022/10/21	6	83.05	7	80.91	80.10	-1	10,055	-0.01%
2022/10/20	52	84.46	55	85.21	83.60	-3	10,334	-0.03%
2022/10/19	5	88.04	1	86.50	85.20	4	10,430	0.04%
2022/10/18	19.1	89.80	19	87.99	87.40	0.1	10,586	0.00%
2022/10/17	11	85.10	11.1	85.26	89.70	-0.1	11,013	0.00%
2022/10/14	4.1	82.78	7.1	83.31	85.80	-3	11,393	-0.03%
2022/10/13	18	83.94	35.2	80.45	78.00	-17.2	11,510	-0.15%
2022/10/12	11	86.03	8	85.19	84.40	3	11,553	0.03%
2022/10/11	21	86.70	17	86.45	86.40	4	11,710	0.03%
2022/10/07	22.1	92.52	11	92.06	90.30	11.1	11,951	0.09%
2022/10/06	11	92.27	26	94.14	93.70	-15	12,160	-0.12%
2022/10/05	73.1	95.37	36	95.16	92.50	37.1	12,257	0.30%
2022/10/04	35.1	92.93	13	93.16	94.00	22.1	12,307	0.18%
2022/10/03	13	91.38	15	92.20	92.70	-2	12,390	-0.02%
2022/09/30	5	85.54	14	87.24	88.10	-9	12,546	-0.07%
2022/09/29	35	86.85	31	85.45	83.30	4	12,679	0.03%
2022/09/28	11	91.22	8	89.41	88.80	3	12,789	0.02%
2022/09/27	8	90.96	12	90.48	93.40	-4	12,951	-0.03%
2022/09/26	14	92.76	11	90.87	87.60	3	13,042	0.02%
2022/09/23	11	98.55	18	96.83	96.60	-7	13,268	-0.05%
2022/09/22	18	96.13	19	98.13	100.50	-1	13,500	-0.01%
2022/09/21	7	99.36	4	98.80	98.00	3	13,616	0.02%
2022/09/20	20	98.74	24	99.35	99.30	-4	13,833	-0.03%
2022/09/19	9	100.61	51	100.06	99.50	-42	13,892	-0.30%
2022/09/16	5	100.80	2	100.75	100.00	3	14,077	0.02%
2022/09/15	45	106.40	4	103.50	103.00	41	14,300	0.29%
2022/09/14	2	104.75	2	102.25	107.00	0	14,506	0.00%
2022/09/13	2	107.25	3	105.00	104.50	-1	14,714	-0.01%
2022/09/12	15.1	107.05	10	105.50	104.50	5.1	14,947	0.03%
2022/09/08	5	101.80	5.1	103.56	104.50	-0.1	15,021	0.00%
2022/09/07	6.1	101.51	11	101.71	101.50	-4.9	15,044	-0.03%
2022/09/06	17.1	106.57	9	103.00	102.50	8.1	15,134	0.05%
2022/09/05	6	115.25	4	113.75	113.00	2	15,073	0.01%
2022/09/02	3	120.83	6	120.33	120.00	-3	15,046	-0.02%
2022/09/01	2	122.00	0	0.00	120.00	2	15,125	0.01%
2022/08/31	4	121.38	3	123.00	123.50	1	15,229	0.01%
2022/08/30	8.1	122.67	6	120.58	120.50	2.1	15,284	0.01%
2022/08/29	10.1	119.65	12	121.04	122.50	-1.9	15,418	-0.01%
2022/08/26	7	127.85	12	125.67	125.50	-5	15,490	-0.03%
2022/08/25	14	128.82	15	128.83	127.00	-1	15,557	-0.01%
2022/08/24	16	128.75	8	126.50	125.50	8	15,670	0.05%
2022/08/23	7	127.07	8	127.94	129.00	-1	15,831	-0.01%
2022/08/22	16	130.22	16	128.72	128.00	0	15,996	0.00%
2022/08/19	19	133.95	19	133.08	133.00	0	16,019	0.00%
2022/08/18	45	130.66	48	131.38	132.00	-3	15,969	-0.02%
2022/08/17	14	130.04	14	130.68	128.00	0	15,821	0.00%
2022/08/16	102.1	133.52	100	132.72	131.50	2.1	15,835	0.01%	大買/
2022/08/15	16	126.88	21.1	128.44	130.50	-5.1	15,334	-0.03%
2022/08/12	13	117.88	24	117.21	119.00	-11	15,269	-0.07%
2022/08/11	21	116.24	17.1	113.75	113.50	3.9	15,319	0.03%
2022/08/10	10.1	112.95	10	114.10	115.00	0.1	15,659	0.00%
2022/08/09	28.1	116.30	24.1	115.80	114.50	4	16,036	0.03%
2022/08/08	12	112.38	11	114.68	114.00	1	16,251	0.01%
2022/08/05	26	116.81	16	116.88	116.00	10	16,600	0.06%
2022/08/04	39.1	112.87	38	112.88	115.00	1.1	16,799	0.01%
2022/08/03	19	115.39	17	111.65	111.00	2	16,929	0.01%
2022/08/02	14	116.21	19	117.32	118.50	-5	17,154	-0.03%
2022/08/01	15	119.90	16	120.75	120.50	-1	17,327	-0.01%
2022/07/29	25.1	119.98	27	120.30	120.50	-1.9	17,475	-0.01%
2022/07/28	29	122.86	28	121.82	119.50	1	17,587	0.01%
2022/07/27	30	122.52	67	123.04	125.50	-37	17,514	-0.21%
2022/07/26	27	132.96	25	130.58	129.50	2	17,300	0.01%
2022/07/25	37	138.46	27	138.61	137.00	10	17,314	0.06%
2022/07/22	18	147.97	10	144.65	143.00	8	17,441	0.05%
2022/07/21	29	141.22	25.1	142.43	145.00	3.9	17,174	0.02%
2022/07/20	14	136.61	17	135.24	133.50	-3	17,003	-0.02%
2022/07/19	11	132.09	11	130.50	130.50	0	17,046	0.00%
2022/07/18	15	135.00	13	135.58	132.50	2	17,195	0.01%
2022/07/15	23	135.72	20	134.40	133.00	3	17,198	0.02%
2022/07/14	9	129.44	13	131.88	134.00	-4	17,096	-0.02%
2022/07/13	24	132.02	18	130.81	126.00	6	17,010	0.04%
2022/07/12	28	125.23	28	125.84	127.00	0	17,014	0.00%
2022/07/11	36	128.53	29	129.40	131.50	7	17,012	0.04%
2022/07/08	19	129.87	27	132.31	134.50	-8	16,992	-0.05%
2022/07/07	22	129.14	21	128.14	128.00	1	16,796	0.01%
2022/07/06	19	132.50	17	128.79	125.00	2	16,633	0.01%
2022/07/05	28.1	135.33	27	134.83	138.50	1.1	16,483	0.01%
2022/07/04	11	137.14	10	137.60	135.50	1	16,684	0.01%
2022/07/01	15	142.97	13	143.04	140.50	2	16,796	0.01%
2022/06/30	22	144.50	21	145.02	149.00	1	16,587	0.01%
2022/06/29	15	148.47	17	148.18	150.50	-2	16,412	-0.01%
2022/06/28	24.1	152.46	12	149.75	148.50	12.1	16,339	0.07%
2022/06/27	14	166.36	11	167.55	164.50	3	16,379	0.02%
2022/06/24	22	162.27	22	162.14	160.00	0	16,541	0.00%
2022/06/23	23	159.87	21	160.17	161.00	2	16,472	0.01%
2022/06/22	18	161.14	21	159.24	155.50	-3	16,295	-0.02%
2022/06/21	33.7	167.62	23	168.76	171.50	10.7	16,251	0.07%
2022/06/20	26	175.35	27	169.04	164.50	-1	16,400	-0.01%
2022/06/17	36	186.08	36	187.06	182.50	0	16,557	0.00%
2022/06/16	9	196.33	6.1	199.89	191.00	2.9	17,063	0.02%
2022/06/15	19.2	204.57	16	205.38	199.00	3.2	17,598	0.02%
2022/06/14	9	200.44	10	203.55	204.50	-1	17,776	-0.01%
2022/06/13	21	197.69	8	199.80	201.00	13	18,080	0.07%
2022/06/10	7	199.50	7	201.21	201.00	0	18,463	0.00%
2022/06/09	34.2	198.22	15	198.90	204.00	19.2	18,948	0.10%
2022/06/08	23	201.30	22	204.07	200.50	1	19,158	0.01%
2022/06/07	37	201.76	34	202.46	200.50	3	19,466	0.02%
2022/06/06	23.2	210.49	19	209.76	208.50	4.2	19,980	0.02%
2022/06/02	15	210.83	20	211.53	213.50	-5	20,703	-0.02%
2022/06/01	30	212.03	11	211.55	208.50	19	21,005	0.09%
2022/05/31	28.1	209.68	29	209.19	211.50	-0.9	21,454	0.00%
2022/05/30	16	202.63	24.2	203.06	211.50	-8.2	22,102	-0.04%
2022/05/27	14.1	195.66	14	195.79	192.50	0.1	22,692	0.00%
2022/05/26	20	194.88	18	193.33	191.00	2	23,005	0.01%
2022/05/25	15	196.40	15	197.27	197.50	0	23,638	0.00%
2022/05/24	11.1	200.72	9	197.50	194.00	2.1	23,892	0.01%
2022/05/23	17.1	208.45	13	206.58	202.00	4.1	24,202	0.02%
2022/05/20	34	213.09	29	211.16	208.00	5	24,359	0.02%
2022/05/19	13.1	207.59	11	210.68	213.50	2.1	24,259	0.01%
2022/05/18	39.1	216.01	38.2	215.97	213.50	0.9	24,343	0.00%
2022/05/17	18	202.94	22.2	205.18	212.00	-4.2	24,314	-0.02%
2022/05/16	21	201.14	20	198.98	196.00	1	24,621	0.00%
2022/05/13	12	196.71	20	194.48	197.00	-8	25,140	-0.03%
2022/05/12	33	191.92	28	188.82	183.50	5	25,318	0.02%
2022/05/11	21	192.14	26	194.12	194.50	-5	25,571	-0.02%
2022/05/10	17	187.35	15	187.50	196.50	2	26,008	0.01%
2022/05/09	18	187.36	19	185.92	184.50	-1	26,206	0.00%
2022/05/06	26.4	198.80	13	197.00	192.00	13.4	26,424	0.05%
2022/05/05	15	212.87	23	213.57	211.50	-8	26,377	-0.03%
2022/05/04	18	207.39	20	207.38	205.00	-2	26,305	-0.01%
2022/05/03	16	202.69	16	203.88	205.00	0	26,451	0.00%
2022/04/29	17	206.50	15	205.27	199.50	2	26,513	0.01%
2022/04/28	18	207.31	20	209.98	204.00	-2	26,627	-0.01%
2022/04/27	12	197.46	12	199.79	203.50	0	26,744	0.00%
2022/04/26	37	201.46	37	202.18	203.50	0	26,663	0.00%
2022/04/25	18	204.11	22	202.43	199.50	-4	26,652	-0.02%
2022/04/22	24.3	229.70	19	229.92	221.50	5.3	26,853	0.02%
2022/04/21	7	228.07	26.1	233.03	239.00	-19.1	26,713	-0.07%
2022/04/20	25	224.02	13	225.23	229.00	12	26,560	0.05%
2022/04/19	35.2	228.15	13	224.85	221.50	22.2	26,443	0.08%
2022/04/18	22	223.95	24	225.31	226.50	-2	26,356	-0.01%
2022/04/15	28.1	227.67	29.1	229.62	225.50	-0.9	26,358	0.00%
2022/04/14	49.2	241.27	54.1	236.36	232.00	-4.9	26,251	-0.02%
2022/04/13	20.1	254.46	19	250.37	248.00	1.1	26,134	0.00%
2022/04/12	22	254.25	9.2	257.11	249.50	12.8	26,067	0.05%
2022/04/11	5.2	257.03	8	255.25	246.00	-2.8	25,928	-0.01%
2022/04/08	21.2	267.11	20.3	264.15	264.50	0.9	25,894	0.00%
2022/04/07	14.3	283.48	16.4	276.61	272.00	-2.1	25,455	-0.01%
2022/04/06	7.1	295.29	18	300.36	302.00	-10.9	25,191	-0.04%
2022/04/01	16	296.31	13	299.50	300.00	3	25,234	0.01%
2022/03/31	32.2	300.78	34	301.78	302.00	-1.8	25,247	-0.01%
2022/03/30	25.4	314.32	19	307.24	304.50	6.3	25,271	0.03%
2022/03/29	22.2	314.95	26.1	313.97	309.00	-3.8	25,361	-0.02%
2022/03/28	6	296.67	5.1	297.41	303.00	0.9	25,412	0.00%
2022/03/25	12	293.17	5	297.30	292.50	7	25,973	0.03%
2022/03/24	21.2	299.41	15.5	297.71	292.00	5.7	26,531	0.02%
2022/03/23	21.1	316.42	21.1	318.09	298.00	0	26,924	0.00%
2022/03/22	15.1	300.33	24	303.98	307.00	-9	26,954	-0.03%
2022/03/21	13.1	291.56	19.6	296.05	306.50	-6.5	26,822	-0.02%
2022/03/18	22.2	292.32	16.1	288.18	291.50	6.1	26,240	0.02%
2022/03/17	24	279.60	36.1	287.55	292.00	-12.1	25,674	-0.05%
2022/03/16	17	266.35	16	265.91	265.50	1	25,410	0.00%
2022/03/15	22.2	279.67	14.1	276.23	265.00	8.1	25,180	0.03%
2022/03/14	29	295.53	30.1	296.48	294.00	-1.1	24,990	0.00%
2022/03/11	10	280.70	14.3	280.71	289.50	-4.3	24,549	-0.02%
2022/03/10	17	281.00	18.1	280.08	279.00	-1.1	24,273	0.00%
2022/03/09	27	275.00	30	273.88	270.50	-3	24,002	-0.01%
2022/03/08	62.3	273.54	53.4	268.71	265.50	8.9	23,491	0.04%
2022/03/07	19.3	267.95	15.2	269.95	265.00	4.1	22,922	0.02%
2022/03/04	22.1	288.17	20.1	287.76	281.00	2	22,690	0.01%
2022/03/03	62.5	289.97	52	292.31	293.50	10.4	22,257	0.05%
2022/03/02	57	264.80	63.1	262.23	273.00	-6.1	21,598	-0.03%
2022/03/01	9	250.61	11.1	249.89	248.50	-2.1	20,908	-0.01%
2022/02/25	28.4	247.52	22.5	248.26	245.00	5.9	20,682	0.03%
2022/02/24	25	235.32	24	234.54	233.00	1	20,263	0.00%
2022/02/23	12	235.13	9	236.06	238.50	3	20,564	0.01%
2022/02/22	5.1	232.07	4	233.50	226.50	1.1	20,451	0.01%
2022/02/21	8	236.00	10	236.35	240.00	-2	20,648	-0.01%
2022/02/18	13	236.12	12.1	233.96	238.50	0.9	21,484	0.00%
2022/02/17	10.1	239.44	7	237.71	236.00	3.1	21,706	0.01%
2022/02/16	32.1	249.35	32	247.77	245.50	0.1	22,235	0.00%
2022/02/15	43.6	265.69	37.1	261.12	245.00	6.5	22,917	0.03%
2022/02/14	31.1	265.52	32.1	265.60	265.00	-1	22,606	0.00%
2022/02/11	10	259.65	18	262.00	271.00	-8	22,673	-0.04%
2022/02/10	17.1	251.98	11.1	250.89	246.50	6	22,468	0.03%
2022/02/09	10	233.50	17.1	235.34	243.00	-7.1	21,779	-0.03%
2022/02/08	16	218.22	13.1	219.26	221.00	2.9	21,383	0.01%
2022/02/07	3	202.17	9	205.83	213.50	-6	21,002	-0.03%
2022/01/26	57	200.51	65	199.03	194.50	-8	21,059	-0.04%
2022/01/25	12	206.42	18.2	207.42	205.00	-6.2	21,190	-0.03%
2022/01/24	32.1	199.33	35	196.83	204.50	-2.9	21,345	-0.01%
2022/01/21	16	205.56	10	207.00	198.00	6	21,519	0.03%
2022/01/20	47	211.34	42	211.02	210.00	5	21,736	0.02%
2022/01/19	16	205.59	20	205.78	207.00	-4	21,725	-0.02%
2022/01/18	15.1	207.49	35.1	205.63	205.50	-20	22,038	-0.09%
2022/01/17	55	200.04	60	200.20	203.50	-5	21,998	-0.02%
2022/01/14	10	182.75	8	188.94	192.00	2	21,910	0.01%
2022/01/13	13	187.07	13	186.19	185.50	0	22,163	0.00%
2022/01/12	9	192.61	9	192.72	191.50	0	22,460	0.00%
2022/01/11	5	190.10	4	188.25	191.50	1	22,880	0.00%
2022/01/10	18	188.53	26	187.60	190.00	-8	22,961	-0.03%
2022/01/07	21.1	183.95	14	183.11	179.00	7.1	23,066	0.03%
2022/01/06	23	193.07	18	193.08	194.00	5	23,236	0.02%
2022/01/05	15	192.63	20	190.05	188.00	-5	23,394	-0.02%
2022/01/04	7	197.43	4	198.75	198.00	3	23,775	0.01%
2022/01/03	5	197.80	3	199.00	196.00	2	24,054	0.01%
2021/12/30	6	196.50	8	198.25	201.50	-2	24,307	-0.01%
2021/12/29	8	197.69	8	198.25	197.00	0	24,731	0.00%
2021/12/28	19	201.11	19	202.66	199.50	0	25,218	0.00%
2021/12/27	5	195.50	10	195.95	198.00	-5	25,437	-0.02%
2021/12/24	32	204.19	19	205.53	199.00	13	25,595	0.05%
2021/12/23	20	209.85	23.2	209.67	206.00	-3.2	25,704	-0.01%
2021/12/22	30	208.03	22	206.61	204.00	8	25,675	0.03%
2021/12/21	41.1	207.00	60	206.68	206.50	-18.9	25,621	-0.07%
2021/12/20	76.1	212.01	65	209.82	198.00	11.1	25,464	0.04%
2021/12/17	44	205.90	27	205.11	205.00	17	25,290	0.07%
2021/12/16	34	197.10	37.3	200.76	208.00	-3.3	25,375	-0.01%
2021/12/15	17	186.53	35	189.06	189.50	-18	25,699	-0.07%
2021/12/14	4	178.00	4	180.00	179.50	0	25,866	0.00%
2021/12/13	2	180.50	6	180.00	183.50	-4	26,304	-0.02%
2021/12/10	15	182.17	8	182.94	180.50	7	26,599	0.03%
2021/12/09	16.1	187.86	4	186.50	186.50	12.1	26,821	0.05%
2021/12/08	13	189.58	21.1	190.86	195.00	-8.1	27,138	-0.03%
2021/12/07	14.1	188.45	26	189.15	184.00	-11.9	27,624	-0.04%
2021/12/06	12	185.21	4	185.38	187.50	8	27,917	0.03%
2021/12/03	4	186.50	6	184.25	183.00	-2	29,107	-0.01%
2021/12/02	30.2	188.23	31	186.73	185.50	-0.8	29,262	0.00%
2021/12/01	21	188.10	30	189.75	194.00	-9	29,561	-0.03%
2021/11/30	38	187.91	16	187.09	182.50	22	30,953	0.07%
2021/11/29	19	177.61	17	180.24	185.00	2	31,179	0.01%
2021/11/26	16	179.00	18.4	178.75	177.00	-2.4	31,689	-0.01%
2021/11/25	29	185.14	24	184.90	181.00	5	32,666	0.02%
2021/11/24	27	188.20	16	185.13	188.00	11	32,558	0.03%
2021/11/23	28	194.36	36	191.56	189.00	-8	32,605	-0.02%
2021/11/22	26	199.21	35	198.11	193.50	-9	32,490	-0.03%
2021/11/19	32	188.59	29.1	190.44	188.50	2.9	32,013	0.01%
2021/11/18	45.2	193.08	43	193.19	190.00	2.1	32,109	0.01%
2021/11/17	48	188.94	71	190.21	193.00	-23	32,077	-0.07%
2021/11/16	47	178.56	37.1	177.34	179.00	10	31,411	0.03%
2021/11/15	46.2	176.86	61	178.69	182.00	-14.8	31,398	-0.05%
2021/11/12	105.1	171.64	128	170.73	165.50	-23	30,764	-0.07%	大買/大賣/
2021/11/11	54	154.65	61.1	160.30	166.50	-7.1	29,670	-0.02%
2021/11/10	61.8	151.92	44.1	152.46	151.50	17.7	29,338	0.06%
2021/11/09	33.2	143.31	35	145.53	147.00	-1.8	28,924	-0.01%
2021/11/08	23	135.48	26	137.62	138.50	-3	28,818	-0.01%
2021/11/05	13	135.73	12	137.96	138.50	1	29,012	0.00%
2021/11/04	18	136.92	16	135.75	135.50	2	29,134	0.01%
2021/11/03	23	137.89	37	138.03	138.50	-14	29,096	-0.05%
2021/11/02	65.1	151.20	42	146.23	142.00	23.1	28,991	0.08%
2021/11/01	39	150.06	53	153.02	152.00	-14	29,059	-0.05%
2021/10/29	55	148.39	52	148.06	144.00	3	28,845	0.01%
2021/10/28	58	146.59	54.2	146.72	148.50	3.8	28,527	0.01%
2021/10/27	20.2	138.02	41	141.85	145.50	-20.8	28,037	-0.07%
2021/10/26	46	143.76	53.2	143.42	132.50	-7.2	27,710	-0.03%
2021/10/25	25.6	144.94	41.1	144.48	143.50	-15.5	27,246	-0.06%
2021/10/22	34.6	140.62	50	140.14	142.50	-15.4	27,046	-0.06%
2021/10/21	43	139.09	41	139.22	138.00	2	26,749	0.01%
2021/10/20	46	132.39	53	133.26	137.50	-7	26,407	-0.03%
2021/10/19	72	128.95	61.1	128.59	131.50	11	26,089	0.04%
2021/10/18	27	120.28	34	121.28	123.00	-7	25,632	-0.03%
2021/10/15	25	121.68	14	121.43	121.00	11	25,484	0.04%
2021/10/14	33.1	120.21	34	118.90	121.00	-0.9	25,532	0.00%
2021/10/13	22	118.82	40.7	118.69	120.50	-18.7	25,648	-0.07%
2021/10/12	66	121.91	48.3	119.92	117.50	17.7	25,808	0.07%
2021/10/08	17	123.32	26	126.52	128.50	-9	25,528	-0.04%
2021/10/07	26	117.29	23	117.78	117.00	3	25,291	0.01%
2021/10/06	41	120.68	41	115.45	113.50	0	25,205	0.00%
2021/10/05	51	121.23	52	120.26	125.00	-1	24,788	0.00%
2021/10/04	42	132.84	8	130.63	121.50	34	24,234	0.14%
2021/10/01	54	137.43	46	137.30	135.00	8	23,859	0.03%
2021/09/30	34	139.63	33	141.71	140.00	1	23,574	0.00%
2021/09/29	47	143.43	44	140.30	138.00	3	23,288	0.01%
2021/09/28	45	145.08	46	147.28	148.50	-1	22,975	0.00%
2021/09/27	58	153.81	24	153.96	144.50	34	22,725	0.15%
2021/09/24	34	155.00	31	155.40	155.00	3	22,209	0.01%
2021/09/23	29	152.60	40	153.20	152.00	-11	21,716	-0.05%
2021/09/22	56	151.17	53.8	150.27	147.00	2.2	21,035	0.01%
2021/09/17	52.8	146.51	45	147.42	151.00	7.8	20,258	0.04%
2021/09/16	42	143.93	40	143.70	146.00	2	19,748	0.01%
2021/09/15	35	136.29	39.1	137.45	142.00	-4.1	19,184	-0.02%
2021/09/14	46	136.53	50	137.07	137.00	-4	18,789	-0.02%
2021/09/13	58.1	142.77	53	138.20	136.00	5.1	18,429	0.03%
2021/09/10	50	142.47	45	144.16	145.50	5	17,864	0.03%
2021/09/09	29	137.84	28	138.14	144.00	1	17,099	0.01%
2021/09/08	52	137.91	55	137.26	137.50	-3	16,620	-0.02%
2021/09/07	12.1	143.59	9	139.72	136.00	3.1	15,324	0.02%
2021/09/06	56	153.71	58.1	153.29	151.00	-2.1	14,999	-0.01%
2021/09/03	73	153.21	66	154.01	160.00	7	14,481	0.05%
2021/09/02	74	155.09	81	152.15	157.50	-7	12,775	-0.05%
2021/09/01	74	141.70	98	138.54	143.50	-24	12,270	-0.20%
2021/08/31	143	131.77	140	132.79	130.50	3	11,475	0.03%	大買/大賣/
2021/08/30	0	0.00	11	125.27	126.50	-11	10,232	-0.11%
2021/08/27	22	115.34	24	114.60	115.00	-2	10,138	-0.02%
2021/08/26	11	123.36	12	124.92	120.50	-1	9,847	-0.01%
2021/08/25	19	124.95	20.6	123.24	122.50	-1.6	9,549	-0.02%
2021/08/24	24.6	124.29	30.1	122.44	124.00	-5.6	9,265	-0.06%
2021/08/23	43.1	116.90	49	119.42	122.50	-5.9	8,756	-0.07%
2021/08/20	39	103.97	53.1	108.96	111.50	-14.1	8,208	-0.17%
2021/08/19	84	108.99	81	109.14	101.50	3	7,860	0.04%
2021/08/18	8	102.76	13	100.62	106.50	-5	7,292	-0.07%
2021/08/17	11	101.01	26	103.42	97.00	-15	6,989	-0.21%
2021/08/16	6	98.13	18	99.06	102.50	-12	6,656	-0.18%
2021/08/13	13	102.49	21	99.32	97.70	-8	6,403	-0.12%
2021/08/12	5	104.20	14	103.00	103.00	-9	6,118	-0.15%
2021/08/11	15	104.30	14	104.57	106.00	1	5,838	0.02%
2021/08/10	13.1	113.64	7.1	116.73	110.00	6	5,535	0.11%
2021/08/09	4	121.50	8.1	122.02	122.00	-4.1	5,306	-0.08%
2021/08/06	10	127.25	2	132.25	129.00	8	5,222	0.15%
2021/08/05	13	135.35	30	137.92	135.00	-17	5,083	-0.33%
2021/08/04	23	131.09	1	127.00	128.00	22	4,647	0.47%
2021/08/03	5	138.10	3.4	136.94	138.00	1.6	4,411	0.04%
2021/08/02	4.4	143.05	2.4	141.46	142.00	2	4,343	0.05%
2021/07/30	0	0.00	9	134.44	133.00	-9	4,278	-0.21%
2021/07/29	0	0.00	10.1	121.93	124.50	-10.1	4,196	-0.24%
2021/07/28	2	117.75	5.2	114.89	113.50	-3.2	4,155	-0.08%
2021/07/27	0.2	127.50	0	0.00	126.00	0.2	4,151	0.00%
2021/07/26	2	131.50	7.1	132.36	132.50	-5.1	4,132	-0.12%
2021/07/23	1	115.50	4	119.50	120.50	-3	4,089	-0.07%
2021/07/22	6	124.83	11.1	121.97	123.00	-5.1	4,022	-0.13%
2021/07/21	6	114.58	13	120.31	122.50	-7	3,955	-0.18%
2021/07/20	14	111.07	12.6	109.26	111.50	1.4	3,915	0.04%
2021/07/19	29.6	110.39	25.1	110.17	111.50	4.5	3,564	0.13%
2021/07/16	15	96.78	24	99.37	101.50	-9	3,283	-0.27%
2021/07/15	6	91.92	10.1	92.52	92.70	-4.1	2,997	-0.14%
2021/07/14	0	0.00	4	84.30	84.30	-4	2,857	-0.14%
2021/07/13	6	77.78	17	78.43	76.70	-11	2,887	-0.38%
2021/07/12	7	71.29	1	74.20	74.00	6	2,647	0.23%
2021/07/09	1	70.50	0	0.00	70.60	1	2,587	0.04%
2021/07/08	1	69.60	0	0.00	72.00	1	2,614	0.04%
2021/07/07	1	70.10	0	0.00	69.80	1	2,624	0.04%
2021/07/06	1	72.70	3	71.67	71.30	-2	2,731	-0.07%
2021/07/05	2	71.20	6	71.83	71.80	-4	2,786	-0.14%
2021/07/02	7	70.34	4	71.53	72.00	3	2,768	0.11%
2021/07/01	1.1	67.85	5	69.90	69.40	-4	2,742	-0.14%
2021/06/30	1	66.80	0	0.00	66.80	1	2,705	0.04%
2021/06/29	2.1	65.97	2	64.80	65.90	0.1	2,734	0.00%
2021/06/28	4	65.50	3	65.10	65.80	1	2,968	0.03%
2021/06/24	0.1	62.50	5	62.74	62.70	-4.9	2,981	-0.16%
2021/06/23	2	61.10	1	61.30	62.40	1	3,008	0.03%
2021/06/18	0	0.00	5	64.28	63.20	-5	3,005	-0.17%
2021/06/15	2	62.20	1	62.70	62.50	1	2,992	0.03%
2021/06/11	3	61.87	0	0.00	61.70	3	2,998	0.10%
2021/06/10	0	0.00	6	62.60	62.80	-6	3,010	-0.20%
2021/06/07	1	60.00	3	60.90	60.30	-2	3,014	-0.07%
2021/06/04	1	60.20	1.1	60.82	60.20	-0.1	3,015	0.00%
2021/06/03	3	61.40	4	61.75	61.20	-1	3,017	-0.03%
2021/06/02	1	61.20	10	62.00	61.00	-9	3,015	-0.30%
2021/06/01	7	62.06	2	62.00	62.30	5	3,007	0.17%
2021/05/28	3	59.83	2	60.20	60.10	1	2,985	0.03%
2021/05/27	2	57.40	0	0.00	58.00	2	2,985	0.07%
2021/05/26	5	58.40	3	58.10	58.10	2	3,023	0.07%
2021/05/25	2	57.00	9	58.52	58.10	-7	3,063	-0.23%
2021/05/19	2	54.25	1	55.20	54.30	1	3,331	0.03%
2021/05/18	2.4	51.25	2	52.10	52.80	0.4	3,317	0.01%
2021/05/17	4	48.90	43	48.38	48.00	-39	3,313	-1.18%
2021/05/14	6	54.07	4	54.53	53.30	2	3,261	0.06%
2021/05/13	1	56.50	6	56.45	56.10	-5	3,208	-0.16%
2021/05/12	5	58.12	0.5	59.88	57.00	4.5	3,183	0.14%
2021/05/11	6	64.52	6	62.92	63.00	0	3,128	0.00%
2021/05/10	1	66.20	0	0.00	68.00	1	3,118	0.03%
2021/05/07	2	68.50	0	0.00	68.70	2	3,118	0.06%
2021/05/06	9.7	66.77	2	67.80	65.60	7.7	3,098	0.25%
2021/05/05	1	69.70	1	68.30	68.10	0	3,044	0.00%
2021/05/04	8	68.95	0	0.00	68.80	8	3,027	0.26%
2021/05/03	1	74.80	0	0.00	74.40	1	2,960	0.03%
2021/04/29	1	73.90	0	0.00	73.80	1	2,920	0.03%
2021/04/28	1	76.00	32	75.66	74.90	-31	2,943	-1.05%
2021/04/27	2	75.60	6	75.05	75.90	-4	2,966	-0.13%
2021/04/26	5	76.80	7	77.23	77.10	-2	2,934	-0.07%
2021/04/23	11	75.58	5	75.20	75.40	6	2,890	0.21%
2021/04/22	25	76.00	17	77.85	74.50	8	2,920	0.27%
2021/04/21	17	78.31	24	78.12	78.20	-7	2,762	-0.25%
2021/04/20	3	75.10	2	76.15	75.40	1	2,611	0.04%
2021/04/19	12	75.35	8	75.96	76.30	4	2,583	0.15%
2021/04/16	2	72.75	13	71.99	73.00	-11	2,540	-0.43%
2021/04/14	2	70.30	1	72.70	70.30	1	2,630	0.04%
2021/04/13	2	72.30	1	73.70	71.20	1	2,640	0.04%
2021/04/12	8	76.91	16.3	75.92	73.80	-8.3	2,632	-0.31%
2021/04/09	13	74.58	10	73.21	73.30	3	2,605	0.12%
2021/04/08	3	72.67	3	72.97	73.40	0	2,539	0.00%
2021/04/07	10	72.12	4	72.28	73.50	6	2,575	0.23%
2021/04/06	6	71.20	3	71.30	71.10	3	2,590	0.12%
2021/04/01	9	72.81	18	71.94	72.20	-9	2,578	-0.35%
2021/03/31	29	73.46	22	73.93	73.00	7	2,542	0.28%
2021/03/30	4	68.90	5	68.80	69.90	-1	2,307	-0.04%
2021/03/29	8	68.60	1	68.30	68.40	7	2,311	0.30%
2021/03/26	1	71.00	17	71.10	71.00	-16	2,343	-0.68%
2021/03/25	6	70.17	12	70.16	70.00	-6	2,391	-0.25%
2021/03/24	0	0.00	34	69.77	69.70	-34	2,408	-1.41%
2021/03/22	0	0.00	1	70.60	70.30	-1	2,473	-0.04%
2021/03/18	3	71.17	0.2	71.50	70.70	2.8	2,559	0.11%
2021/03/17	5	70.64	1	71.10	70.90	4	2,674	0.15%
2021/03/16	5	70.60	1	70.80	70.50	4	2,817	0.14%
2021/03/15	1.2	70.00	1	70.00	69.60	0.2	3,136	0.01%
2021/03/12	1	69.40	0	0.00	69.00	1	3,157	0.03%
2021/03/11	2	68.40	4	68.30	68.50	-2	3,231	-0.06%
2021/03/09	0	0.00	10	67.20	67.10	-10	3,370	-0.30%
2021/03/03	1	68.80	0	0.00	69.20	1	3,553	0.03%
2021/03/02	0	0.00	1	69.80	68.70	-1	3,836	-0.03%
2021/02/26	5	69.20	1	69.00	69.00	4	4,044	0.10%
2021/02/25	2	72.00	1	71.00	70.80	1	4,090	0.02%
2021/02/24	11	73.23	0	0.00	71.30	11	4,090	0.27%
2021/02/23	7	73.71	6.1	74.06	74.90	0.9	4,058	0.02%
2021/02/22	2.1	71.91	1	71.80	72.00	1.1	4,054	0.03%
2021/02/19	1	68.20	0	0.00	72.20	1	4,227	0.02%
2021/02/18	1	68.60	0	0.00	68.70	1	4,235	0.02%
2021/02/17	1	67.80	3	67.53	67.60	-2	4,340	-0.05%
2021/02/03	1	65.00	7	65.61	65.20	-6	4,496	-0.13%
2021/02/02	1	63.90	3	63.80	64.20	-2	4,550	-0.04%
2021/02/01	7	61.70	3	61.97	62.10	4	4,609	0.09%
2021/01/29	7	66.06	0	0.00	65.00	7	4,606	0.15%
2021/01/28	1	67.10	0	0.00	66.70	1	4,607	0.02%
2021/01/27	2	67.40	0	0.00	67.70	2	4,626	0.04%
2021/01/26	2	67.75	1	68.50	67.10	1	4,670	0.02%
2021/01/25	2	67.95	0	0.00	68.20	2	4,720	0.04%
2021/01/22	0	0.00	3	68.07	68.70	-3	4,742	-0.06%
2021/01/20	4	69.95	0	0.00	69.10	4	4,732	0.08%
2021/01/19	1	71.90	1	72.20	71.60	0	4,702	0.00%
2021/01/18	0	0.00	1	71.70	71.70	-1	4,715	-0.02%
2021/01/15	1.1	73.05	2	75.40	73.00	-0.9	4,705	-0.02%
2021/01/14	4	74.20	6	73.98	74.40	-2	4,682	-0.04%
2021/01/13	1	74.30	8	73.84	72.80	-7	4,659	-0.15%
2021/01/12	4	72.70	2	73.00	72.20	2	4,607	0.04%
2021/01/11	8	75.06	0	0.00	73.10	8	4,643	0.17%
2021/01/08	3	73.87	8	74.58	74.40	-5	4,821	-0.10%
2021/01/07	1	71.70	2	72.60	71.90	-1	4,795	-0.02%
2021/01/06	9	71.66	1	72.10	70.90	8	4,945	0.16%
2021/01/05	5	73.50	1	73.80	73.90	4	4,955	0.08%
2021/01/04	12	75.27	2.3	74.83	75.00	9.7	5,033	0.19%
2020/12/31	0	0.00	5	72.20	72.60	-5	4,985	-0.10%
2020/12/30	3	73.33	6	73.18	72.10	-3	5,026	-0.06%
2020/12/29	3	70.87	5	71.58	72.10	-2	5,142	-0.04%
2020/12/28	4	70.50	0	0.00	70.20	4	5,139	0.08%
2020/12/25	2	70.75	0	0.00	70.50	2	5,314	0.04%
2020/12/24	3	71.77	4	71.78	71.80	-1	5,449	-0.02%
2020/12/23	6	70.27	7	71.27	71.40	-1	5,646	-0.02%
2020/12/22	1	71.60	1	72.00	69.60	0	6,050	0.00%
2020/12/21	11	70.60	3	70.30	70.80	8	6,244	0.13%
2020/12/18	1	73.90	0	0.00	73.30	1	6,809	0.01%
2020/12/17	3	74.20	2	74.50	73.60	1	7,744	0.01%
2020/12/15	10	74.86	5	73.68	73.20	5	8,420	0.06%
2020/12/14	5	74.16	4	74.48	74.30	1	8,465	0.01%
2020/12/11	12	74.77	8	74.05	73.30	4	8,525	0.05%
2020/12/10	14	77.71	12	77.21	77.00	2	8,469	0.02%
2020/12/09	19	77.83	19	78.28	79.70	0	8,387	0.00%
2020/12/08	2	73.30	6	73.50	73.80	-4	8,161	-0.05%
2020/12/07	8	73.71	2	74.05	73.90	6	8,199	0.07%
2020/12/04	0	0.00	2	75.25	75.80	-2	8,144	-0.02%
2020/12/03	2	74.05	1	73.20	73.00	1	8,086	0.01%
2020/12/02	3	74.20	3	74.17	74.00	0	8,105	0.00%
2020/12/01	2	74.70	3	74.13	74.80	-1	8,123	-0.01%
2020/11/30	5	74.48	0	0.00	74.00	5	8,272	0.06%
2020/11/27	4	75.85	2	75.95	75.70	2	8,327	0.02%
2020/11/26	8	77.79	7	78.66	77.10	1	8,305	0.01%
2020/11/25	9	75.91	11	75.51	76.10	-2	8,093	-0.02%
2020/11/24	0	0.00	1	75.40	73.50	-1	7,923	-0.01%
2020/11/23	0	0.00	2	74.50	74.20	-2	7,949	-0.03%
2020/11/20	5	74.60	2	74.40	74.00	3	8,092	0.04%
2020/11/19	4	74.10	5	75.26	74.60	-1	8,168	-0.01%
2020/11/18	9	75.63	5	75.08	75.30	4	8,138	0.05%
2020/11/17	1	73.60	3	73.20	72.20	-2	8,009	-0.02%
2020/11/16	0	0.00	20	73.14	73.50	-20	8,071	-0.25%
2020/11/13	10	71.40	9	71.10	73.20	1	8,021	0.01%
2020/11/12	4	69.55	6	70.60	69.90	-2	7,961	-0.03%
2020/11/11	3	69.40	1	70.20	69.80	2	7,966	0.03%
2020/11/10	5	69.76	3	70.37	69.50	2	7,971	0.03%
2020/11/09	5	71.14	3	70.70	71.90	2	7,984	0.03%
2020/11/06	5	70.02	5	69.68	68.80	0	8,068	0.00%
2020/11/05	1	69.00	2	68.70	68.70	-1	8,142	-0.01%
2020/11/04	5	67.98	9	68.23	68.50	-4	8,263	-0.05%
2020/11/03	6	67.38	3	67.07	67.90	3	8,361	0.04%
2020/11/02	3	64.83	0	0.00	64.30	3	8,369	0.04%
2020/10/30	3	67.70	2	68.20	67.10	1	8,375	0.01%
2020/10/29	3	67.57	0	0.00	69.10	3	8,441	0.04%
2020/10/28	3	69.37	2	69.30	69.00	1	8,463	0.01%
2020/10/27	9	69.74	4	69.98	70.70	5	8,496	0.06%
2020/10/26	9	69.87	10	69.93	70.00	-1	8,540	-0.01%
2020/10/23	4	71.05	4	70.93	71.00	0	8,632	0.00%
2020/10/22	5	70.62	6	70.57	70.60	-1	8,827	-0.01%
2020/10/21	4	72.58	3	71.90	71.70	1	9,069	0.01%
2020/10/20	8	72.96	6	72.77	72.70	2	9,953	0.02%
2020/10/19	4	73.18	8	72.65	73.70	-4	10,303	-0.04%
2020/10/16	17	74.30	19	74.69	72.70	-2	10,308	-0.02%
2020/10/15	2	71.95	15	71.83	72.00	-13	10,170	-0.13%
2020/10/14	6	71.40	13	71.79	72.40	-7	10,169	-0.07%
2020/10/13	6	68.43	0	0.00	69.20	6	10,077	0.06%
2020/10/12	9	70.10	2	70.10	68.20	7	10,099	0.07%
2020/10/08	10	72.14	8	72.81	71.70	2	10,122	0.02%
2020/10/07	9	72.22	11	71.45	71.50	-2	10,151	-0.02%
2020/10/06	16	71.59	28	71.19	71.90	-12	10,207	-0.12%
2020/10/05	15	68.87	16	68.96	68.80	-1	10,165	-0.01%
2020/09/30	40	68.17	19	68.77	69.70	21	10,249	0.20%
2020/09/29	32	68.30	12	68.58	67.10	20	10,213	0.20%
2020/09/28	28	69.39	26	69.46	68.90	2	10,414	0.02%
2020/09/25	30	72.20	22	71.95	70.60	8	10,381	0.08%
2020/09/24	22	78.60	38	78.38	77.50	-16	10,182	-0.16%
2020/09/23	82	83.65	75	81.98	79.20	7	10,154	0.07%
2020/09/22	86	81.97	78	82.36	82.80	8	9,636	0.08%
2020/09/21	27	79.10	35	79.56	78.50	-8	8,779	-0.09%
2020/09/18	7	72.73	29	74.82	76.00	-22	8,466	-0.26%
2020/09/17	4	72.33	6	72.67	73.50	-2	8,771	-0.02%
2020/09/16	5	71.40	5	72.04	71.30	0	8,981	0.00%
2020/09/15	4	70.45	1	70.30	70.30	3	9,002	0.03%
2020/09/14	1	69.90	5	69.60	70.30	-4	8,977	-0.04%
2020/09/11	5	67.78	1	68.70	67.00	4	8,950	0.04%
2020/09/10	3	71.73	6	72.78	70.70	-3	8,864	-0.03%
2020/09/09	2	70.30	3	71.90	72.20	-1	8,829	-0.01%
2020/09/08	4	70.93	3	71.73	71.30	1	8,864	0.01%
2020/09/07	4	71.30	4	70.45	70.10	0	8,900	0.00%
2020/09/04	2	71.75	3	71.60	72.30	-1	8,915	-0.01%
2020/09/03	17	73.73	11	74.09	73.00	6	8,922	0.07%
2020/09/02	4	72.78	6	72.18	73.80	-2	8,792	-0.02%
2020/09/01	4	69.85	5	69.92	69.50	-1	8,757	-0.01%
2020/08/31	4	69.93	2	69.90	69.90	2	8,803	0.02%
2020/08/28	3	72.40	3	72.13	71.80	0	8,850	0.00%
2020/08/27	16	72.74	8	72.40	71.60	8	8,886	0.09%
2020/08/26	10	73.06	40	73.38	74.20	-30	8,928	-0.34%
2020/08/25	4	69.60	23	70.33	71.60	-19	8,918	-0.21%
2020/08/24	5	67.60	2	67.60	68.00	3	8,830	0.03%
2020/08/21	6	64.48	12	65.27	66.30	-6	8,793	-0.07%
2020/08/20	20	60.79	16	62.87	61.50	4	8,755	0.05%
2020/08/19	3	64.77	0	0.00	65.10	3	8,734	0.03%
2020/08/18	6	67.20	0	0.00	67.30	6	8,721	0.07%
2020/08/17	7	69.07	0	0.00	68.50	7	8,705	0.08%
2020/08/14	18	68.23	3	68.03	69.40	15	8,736	0.17%
2020/08/13	4	69.10	2	68.90	67.80	2	8,761	0.02%
2020/08/12	24	67.67	12	68.71	67.70	12	8,783	0.14%
2020/08/11	19	72.75	8	72.75	71.20	11	8,773	0.13%
2020/08/10	21	75.83	3	77.67	75.90	18	8,829	0.20%
2020/08/07	11	75.67	22	76.70	77.50	-11	8,763	-0.13%
2020/08/06	2	73.65	1	74.80	73.10	1	8,760	0.01%
2020/08/05	7	74.24	2	74.25	74.10	5	8,780	0.06%
2020/08/04	21	72.82	0	0.00	72.70	21	8,820	0.24%
2020/08/03	12	76.13	12	76.83	75.00	0	8,745	0.00%
2020/07/31	3	75.87	0	0.00	77.40	3	8,712	0.03%
2020/07/30	7	75.80	2	76.50	76.40	5	8,673	0.06%
2020/07/29	17	75.24	6	75.00	76.00	11	8,610	0.13%
2020/07/28	20	77.95	9	77.93	74.00	11	8,499	0.13%
2020/07/27	52	79.20	56	78.64	77.50	-4	8,308	-0.05%
2020/07/24	121	85.85	151	86.07	82.40	-30	8,022	-0.37%	大買/大賣/
2020/07/23	88	78.34	65	79.26	82.50	23	7,124	0.32%
2020/07/22	3	74.57	2	74.10	75.00	1	6,801	0.01%
2020/07/21	11	74.65	7	75.13	75.00	4	6,733	0.06%
2020/07/20	6	70.40	2	72.70	73.10	4	6,595	0.06%
2020/07/17	1	71.30	1	71.20	70.00	0	6,525	0.00%
2020/07/16	8	71.51	12	71.79	72.00	-4	6,473	-0.06%
2020/07/15	13	72.94	25	72.81	69.80	-12	6,398	-0.19%
2020/07/14	8	74.68	8	74.75	73.80	0	6,280	0.00%
2020/07/13	14	75.79	6	77.00	77.00	8	6,213	0.13%
2020/07/10	7	74.90	21	75.05	74.30	-14	6,123	-0.23%
2020/07/09	10	75.28	55	75.43	75.30	-45	6,041	-0.74%
2020/07/08	36	75.14	50	74.43	74.30	-14	5,943	-0.24%
2020/07/07	50	76.16	72	75.60	74.70	-22	5,787	-0.38%
2020/07/06	39	71.97	16	73.15	73.70	23	5,434	0.42%
2020/07/03	51	65.82	43.8	65.38	67.00	7.2	5,255	0.14%
2020/07/02	33	61.89	4	60.20	61.20	29	5,041	0.58%
2020/07/01	7	58.67	9	59.47	59.70	-2	4,834	-0.04%
2020/06/30	11	58.43	3	58.53	58.90	8	4,705	0.17%
2020/06/29	37	58.95	16	59.12	59.80	21	4,606	0.46%
2020/06/24	97	58.24	117	59.41	56.80	-20	4,380	-0.46%	大賣/
2020/06/23	25	54.82	3	54.87	55.50	22	3,906	0.56%
2020/06/19	3	49.33	1	49.50	49.80	2	3,490	0.06%
2020/06/18	0	0.00	12	48.78	49.35	-12	3,452	-0.35%
2020/06/17	5	48.00	0	0.00	47.90	5	3,412	0.15%
2020/06/16	5	48.68	10	48.70	48.60	-5	3,391	-0.15%
2020/06/15	2	50.00	12	49.19	47.80	-10	3,384	-0.30%
2020/06/12	8	48.13	3	45.65	49.65	5	3,323	0.15%
2020/06/11	6	49.52	8	49.04	48.60	-2	3,240	-0.06%
2020/06/10	5	50.62	5	50.30	50.40	0	3,179	0.00%
2020/06/09	2	51.30	0	0.00	51.30	2	3,147	0.06%
2020/06/08	11	52.27	0	0.00	52.50	11	3,095	0.36%
2020/06/05	0	0.00	7	50.93	52.00	-7	3,025	-0.23%
2020/06/04	33	50.95	3	50.93	50.50	30	2,946	1.02%
2020/06/03	3	49.93	5	48.72	50.10	-2	2,824	-0.07%
2020/06/02	9	49.77	9	49.42	49.45	0	2,741	0.00%
2020/06/01	11	47.71	42	47.40	50.10	-31	2,590	-1.20%
2020/05/29	1	44.00	9	44.76	45.55	-8	2,412	-0.33%
2020/05/28	3	44.22	4	44.50	43.95	-1	2,355	-0.04%
2020/05/27	3	44.72	10	44.65	44.65	-7	2,318	-0.30%
2020/05/26	25	44.82	16	44.63	44.55	9	2,272	0.40%
2020/05/25	9	42.85	7	42.75	44.00	2	2,182	0.09%
2020/05/22	11	42.35	2	42.20	42.65	9	2,128	0.42%
2020/05/21	18	43.21	0	0.00	43.05	18	2,096	0.86%
2020/05/20	16	42.62	0	0.00	42.95	16	2,028	0.79%
2020/05/19	7	41.64	30	42.38	41.20	-23	1,955	-1.18%
2020/05/18	19	44.20	7	44.13	43.55	12	1,849	0.65%
2020/05/15	2	43.05	16	42.00	43.00	-14	1,701	-0.82%
2020/05/14	12	40.86	1	40.90	39.90	11	1,534	0.72%
2020/05/13	2	41.08	6	41.72	42.00	-4	1,460	-0.27%
2020/05/12	4	38.85	5	39.28	40.50	-1	1,340	-0.07%
2020/05/11	22	38.83	16	38.68	38.45	6	1,260	0.48%
2020/05/08	2	36.00	9	35.91	36.00	-7	1,147	-0.61%
2020/05/07	0	0.00	1	34.70	35.25	-1	1,113	-0.09%
2020/05/06	1	34.00	1	34.00	34.00	0	1,079	0.00%
2020/05/05	1	33.70	0	0.00	33.70	1	1,067	0.09%
2020/05/04	3	33.15	3	33.40	33.55	0	1,058	0.00%
2020/04/30	1	33.70	1	33.75	33.60	0	1,051	0.00%
2020/04/29	1	33.65	1	33.60	33.15	0	1,031	0.00%
2020/04/27	7	33.64	9	33.67	33.75	-2	1,031	-0.19%
2020/04/24	1	32.30	0	0.00	32.40	1	981	0.10%
2020/04/21	2	32.43	4	32.79	31.55	-2	973	-0.21%
2020/04/20	1	31.30	0	0.00	32.65	1	952	0.11%
2020/04/17	5	32.53	0	0.00	31.85	5	948	0.53%
2020/04/16	0	0.00	1	32.50	32.30	-1	922	-0.11%
2020/04/15	1	31.00	0	0.00	32.05	1	890	0.11%
2020/04/14	6	30.98	4	31.05	31.25	2	865	0.23%
2020/04/13	0	0.00	6	30.93	30.95	-6	802	-0.75%
2020/04/09	1	28.70	0	0.00	28.10	1	775	0.13%
2020/04/07	1	27.90	10	27.40	28.20	-9	780	-1.15%
2020/03/30	2	26.60	2	26.60	26.85	0	853	0.00%
2020/03/27	1	29.10	0	0.00	29.50	1	970	0.10%
2020/03/26	2	27.30	0	0.00	28.30	2	1,039	0.19%
2020/03/25	1	27.85	1	27.50	27.50	0	1,029	0.00%
2020/03/23	2	25.40	0	0.00	25.30	2	1,015	0.20%
2020/03/19	4	24.58	0	0.00	24.05	4	1,011	0.40%
2020/03/18	10	27.15	0	0.00	26.70	10	986	1.01%
2020/03/17	0	0.00	1	27.15	27.15	-1	980	-0.10%
2020/03/16	1	28.65	0	0.00	28.20	1	983	0.10%
2020/03/13	0.1	28.60	3	27.85	28.20	-3	977	-0.30%
2020/03/12	5	31.00	0	0.00	30.25	5	949	0.53%
2020/03/10	1	30.65	0	0.00	30.95	1	921	0.11%
2020/03/04	0	0.00	4	31.85	31.95	-4	907	-0.44%
2020/02/27	3	31.50	0	0.00	30.75	3	952	0.31%
2020/02/26	1	31.20	0	0.00	31.50	1	957	0.10%
2020/02/25	0	0.00	30	31.55	31.75	-30	949	-3.16%
2020/02/19	1	32.80	0	0.00	32.80	1	948	0.11%
2020/02/03	0	0.00	10	31.30	31.80	-10	1,034	-0.97%
2020/01/31	31	33.20	0	0.00	33.00	31	1,046	2.96%
2020/01/30	1.1	33.82	0	0.00	32.85	1.1	1,077	0.10%
2020/01/20	5	36.00	0	0.00	36.50	5	1,055	0.47%
2020/01/17	2	36.93	1	36.65	36.80	1	1,046	0.10%
2020/01/16	0	0.00	1	36.15	36.50	-1	1,034	-0.10%
2020/01/13	0	0.00	2	35.55	36.00	-2	1,032	-0.19%
2020/01/03	0	0.00	1	35.55	35.50	-1	1,126	-0.09%
2019/12/26	0	0.00	6	36.63	36.95	-6	1,046	-0.57%
2019/12/25	1	36.55	7	36.61	36.35	-6	1,004	-0.60%
2019/12/24	12	36.61	29	36.72	36.90	-17	983	-1.73%
2019/12/23	1	36.35	0	0.00	36.55	1	849	0.12%
2019/12/10	2	34.20	0	0.00	34.55	2	765	0.26%
2019/11/29	5	34.00	0	0.00	33.90	5	773	0.65%
2019/11/28	6	35.06	7	34.92	34.75	-1	761	-0.13%
2019/11/20	10	33.10	0	0.00	33.10	10	680	1.47%
2019/11/14	11	32.98	0	0.00	33.15	11	669	1.64%
2019/11/13	1	33.10	1	33.05	33.15	0	664	0.00%
2019/11/12	0	0.00	3	33.12	33.15	-3	658	-0.46%
2019/11/08	1	34.95	0	0.00	35.55	1	627	0.16%
2019/11/07	1	34.95	0	0.00	34.85	1	620	0.16%
2019/11/06	1	35.05	0	0.00	35.00	1	614	0.16%
2019/11/05	0	0.00	5	35.80	35.45	-5	601	-0.83%
2019/11/04	1	36.15	1	36.25	36.00	0	589	0.00%
2019/11/01	2	36.33	2	36.25	36.45	0	577	0.00%
2019/10/31	0	0.00	1	36.30	35.90	-1	563	-0.18%
2019/10/29	1	36.20	1	36.80	36.15	0	527	0.00%
2019/10/28	0	0.00	1	35.45	35.65	-1	486	-0.21%
2019/10/24	0	0.00	1	35.60	35.70	-1	475	-0.21%
2019/10/23	1	35.55	0	0.00	35.50	1	470	0.21%
2019/10/22	0	0.00	3	35.07	34.75	-3	459	-0.65%
2019/10/21	0	0.00	3	35.13	35.00	-3	457	-0.66%
2019/10/18	2	34.70	3	34.97	35.05	-1	452	-0.22%
2019/10/17	0	0.00	1	34.80	35.00	-1	443	-0.23%
2019/10/16	2	34.98	1	35.95	34.60	1	439	0.23%
2019/10/14	3	35.15	6	34.58	35.15	-3	358	-0.84%
2019/10/04	2	32.90	0	0.00	32.85	2	383	0.52%
2019/10/01	0	0.00	2	32.60	32.15	-2	386	-0.52%
2019/09/18	3	34.25	0	0.00	33.65	3	382	0.78%
2019/09/17	0	0.00	1	34.20	34.15	-1	373	-0.27%
2019/09/16	0	0.00	1	34.15	33.85	-1	359	-0.28%
2019/09/11	0	0.00	1	32.70	32.85	-1	332	-0.30%
2019/08/28	1	31.50	0	0.00	31.90	1	304	0.33%
2019/08/22	1	31.60	0	0.00	31.65	1	308	0.32%
2019/08/21	2	31.23	0	0.00	31.40	2	309	0.65%
2019/08/20	0	0.00	3	31.25	31.25	-3	311	-0.96%
2019/08/14	0	0.00	3	30.90	30.75	-3	336	-0.89%
2019/08/06	1	29.80	0	0.00	29.95	1	422	0.24%
2019/08/05	4	30.48	0	0.00	30.20	4	463	0.86%
2019/07/31	1	32.00	0	0.00	32.20	1	799	0.13%
2019/07/25	0	0.00	2	33.05	33.00	-2	986	-0.20%
2019/07/24	0	0.00	2	33.00	33.00	-2	987	-0.20%
2019/07/15	1	32.60	0	0.00	32.60	1	1,388	0.07%
2019/07/12	3	35.30	0	0.00	35.35	3	1,376	0.22%
2019/07/11	2	34.78	0	0.00	35.30	2	1,357	0.15%
2019/07/10	0	0.00	1	34.50	34.35	-1	1,343	-0.07%
2019/07/09	0	0.00	2	34.40	34.15	-2	1,340	-0.15%
2019/07/08	1	34.60	0	0.00	34.60	1	1,342	0.07%
2019/07/05	3	34.75	0	0.00	34.75	3	1,362	0.22%
2019/07/02	0	0.00	2	34.20	34.30	-2	1,401	-0.14%
2019/07/01	0	0.00	5	33.55	33.65	-5	1,432	-0.35%
2019/06/27	5	33.20	0	0.00	33.20	5	1,439	0.35%
2019/06/17	1	32.70	0	0.00	32.65	1	1,463	0.07%
2019/06/14	1	32.70	0	0.00	32.70	1	1,466	0.07%
2019/06/06	1	32.30	0	0.00	32.15	1	1,488	0.07%
2019/06/05	0	0.00	2	32.45	32.30	-2	1,489	-0.13%
2019/06/04	5	32.60	0	0.00	32.20	5	1,495	0.33%
2019/06/03	2	32.50	0	0.00	32.60	2	1,512	0.13%
2019/05/31	6	33.03	0	0.00	33.00	6	1,545	0.39%
2019/05/27	2	31.75	0	0.00	31.80	2	1,578	0.13%
2019/05/22	1	33.00	6	33.45	33.00	-5	1,595	-0.31%
2019/05/21	1	33.40	0	0.00	33.30	1	1,622	0.06%
2019/05/20	1	33.60	0	0.00	33.00	1	1,621	0.06%
2019/05/17	3	33.65	0	0.00	33.55	3	1,634	0.18%
2019/05/16	1	35.50	5	35.68	34.85	-4	1,699	-0.24%
2019/05/15	0	0.00	1	36.10	36.10	-1	1,790	-0.06%
2019/05/13	1	36.40	0	0.00	36.35	1	1,816	0.06%
2019/05/10	20	38.54	15	38.27	37.85	5	1,788	0.28%
2019/05/09	0	0.00	15	38.07	38.20	-15	1,713	-0.88%
2019/05/08	12	38.21	11	38.40	38.40	1	1,684	0.06%
2019/05/07	0	0.00	1	38.95	38.95	-1	1,629	-0.06%
2019/05/03	8	37.15	2	37.00	37.90	6	1,516	0.40%
2019/04/26	3	37.72	10	37.90	36.85	-7	1,514	-0.46%
2019/04/25	17	37.78	11	37.85	38.20	6	1,479	0.41%
2019/04/24	3	37.25	2	37.15	37.35	1	1,400	0.07%
2019/04/22	3	36.70	0	0.00	36.60	3	1,277	0.23%
2019/04/19	2	35.38	0	0.00	35.70	2	1,238	0.16%
2019/04/08	1	37.65	0	0.00	36.35	1	1,454	0.07%
2019/03/29	0	0.00	1	35.15	35.15	-1	1,371	-0.07%
2019/03/28	0	0.00	4	35.55	35.35	-4	1,371	-0.29%
2019/03/27	0	0.00	2	35.65	35.65	-2	1,369	-0.15%
2019/03/26	5	35.45	0.1	35.45	35.45	4.9	1,363	0.36%
2019/03/21	1	35.25	0	0.00	35.45	1	1,353	0.07%
2019/03/14	1	34.65	2	34.45	34.40	-1	1,343	-0.07%
2019/03/13	1	34.50	2	34.65	34.20	-1	1,349	-0.07%
2019/03/08	3	35.20	1	34.85	35.20	2	1,412	0.14%
2019/03/07	1	35.85	0	0.00	34.95	1	1,425	0.07%
2019/03/06	2	36.75	0	0.00	36.60	2	1,478	0.14%
2019/03/05	0	0.00	1	36.10	36.15	-1	1,472	-0.07%
2019/03/04	0	0.00	6	35.82	35.80	-6	1,485	-0.40%
2019/02/26	5	36.17	5	36.04	35.90	0	1,546	0.00%
2019/02/22	1	36.15	0	0.00	35.90	1	1,522	0.07%
2019/02/20	3	36.95	10	36.99	36.15	-7	1,506	-0.46%
2019/02/19	0	0.00	6	36.05	36.20	-6	1,478	-0.41%
2019/02/18	2	36.20	3	36.15	36.20	-1	1,467	-0.07%
2019/02/15	23	36.67	30	36.67	36.45	-7	1,443	-0.48%
2019/02/14	5	35.97	12	35.98	36.50	-7	1,353	-0.52%
2019/02/13	12	35.15	1	34.65	35.20	11	1,250	0.88%
2019/01/30	3	34.80	31	34.73	34.60	-28	1,175	-2.38%
2019/01/29	1	34.05	2	34.25	34.30	-1	1,082	-0.09%
2019/01/28	0	0.00	1	33.75	33.90	-1	1,047	-0.10%
2019/01/25	2	32.93	4	33.19	32.95	-2	994	-0.20%
2019/01/24	0	0.00	1	32.95	33.00	-1	994	-0.10%
2019/01/21	8	34.16	0	0.00	33.60	8	980	0.82%
2019/01/18	30	33.20	0	0.00	33.55	30	939	3.19%
2019/01/17	2	32.85	2	33.05	32.55	0	911	0.00%
2019/01/16	13	33.02	12	33.35	33.00	1	881	0.11%
2019/01/14	0	0.00	1	31.45	31.45	-1	816	-0.12%
2019/01/09	1	32.65	7	32.63	32.55	-6	801	-0.75%
2019/01/08	1	33.45	0	0.00	33.20	1	790	0.13%
2019/01/07	2	34.58	0	0.00	34.10	2	773	0.26%
2019/01/04	1	31.85	0	0.00	33.45	1	676	0.15%
2019/01/03	9	31.94	20	31.85	31.80	-11	629	-1.75%
2019/01/02	11	31.50	0	0.00	31.80	11	615	1.79%
2018/12/03	12	33.25	12	34.29	34.00	0	574	0.00%
2018/11/30	5	31.90	2	32.00	32.65	3	522	0.57%
2018/11/29	3	32.33	1	32.30	31.85	2	507	0.39%
2018/11/28	1	30.80	1	31.25	31.55	0	436	0.00%
2018/11/27	1	30.70	2	30.93	31.10	-1	421	-0.24%
2018/11/26	13	29.80	12	30.48	31.00	1	407	0.25%
2018/10/23	0	0.00	1	26.25	26.00	-1	649	-0.15%
2018/09/07	1	31.35	0	0.00	31.10	1	1,063	0.09%
2018/08/29	10	33.95	0	0.00	34.00	10	1,042	0.96%
2018/08/24	1	36.00	1	34.85	35.00	0	1,039	0.00%
2018/08/22	1	36.85	1	36.75	36.50	0	1,063	0.00%
2018/08/16	0	0.00	10	36.08	35.70	-10	1,046	-0.96%
2018/08/15	0	0.00	5	36.80	36.65	-5	1,037	-0.48%
2018/08/14	2	37.10	0	0.00	37.35	2	1,027	0.19%
2018/08/13	0	0.00	7	33.80	36.80	-7	1,002	-0.70%
2018/08/02	0	0.00	10	37.88	37.10	-10	895	-1.12%
2018/07/31	10	38.49	11	37.85	38.50	-1	859	-0.12%
2018/07/30	5	37.60	3	37.50	36.10	2	827	0.24%
2018/07/25	7	39.02	0	0.00	38.55	7	775	0.90%
2018/07/24	0	0.00	1	37.85	37.90	-1	711	-0.14%
2018/07/23	3	37.58	0	0.00	37.35	3	668	0.45%
2018/07/19	0	0.00	2	37.90	37.30	-2	601	-0.33%
2018/07/17	8	37.17	5	38.00	35.80	3	519	0.58%
2018/07/16	1	36.15	4	36.03	36.35	-3	437	-0.69%
2018/07/10	0	0.00	3	32.05	32.25	-3	335	-0.89%
2018/07/09	5	30.15	0	0.00	30.15	5	323	1.55%
2018/07/05	0	0.00	2	30.40	30.50	-2	326	-0.61%
2018/06/27	0	0.00	0.1	31.10	31.20	-0.1	341	-0.03%
2018/06/21	0	0.00	1	32.30	32.40	-1	360	-0.28%
2018/06/19	1	32.90	1	33.25	32.80	0	363	0.00%
2018/06/04	0	0.00	0.2	33.50	33.40	-0.2	338	-0.05%
2018/05/31	4	34.09	2	33.83	34.45	2	306	0.65%
2018/05/29	1	31.50	0	0.00	31.40	1	263	0.38%
2018/05/24	0	0.00	3	30.10	30.50	-3	260	-1.15%
2018/05/16	0	0.00	2	29.85	29.80	-2	289	-0.69%
2018/05/14	0	0.00	5	29.70	29.90	-5	320	-1.56%
2018/05/11	0	0.00	1	30.05	30.10	-1	328	-0.30%
2018/05/03	0	0.00	1	30.30	31.40	-1	356	-0.28%
2018/05/02	0	29.90	0	0.00	30.00	0	365	0.00%
2018/04/26	2	30.35	1	29.50	29.80	1	445	0.22%
2018/04/23	1	30.25	0	0.00	30.40	1	455	0.22%
2018/04/20	0	0.00	1	31.50	31.65	-1	453	-0.22%
2018/04/03	0	33.00	0	0.00	32.70	0	526	0.00%
2018/03/21	2	34.80	0	0.00	34.75	2	535	0.37%
2018/03/20	0	0.00	5	34.70	34.75	-5	538	-0.93%
2018/03/16	5	35.19	0	0.00	35.05	5	563	0.89%
2018/03/15	12	35.20	0	0.00	35.20	12	564	2.13%
2018/03/14	2	35.15	0	0.00	35.20	2	569	0.35%
2018/03/13	0	0.00	3	34.80	34.75	-3	570	-0.53%
2018/03/05	1	34.30	0	0.00	34.30	1	654	0.15%
2018/02/27	1	34.50	1	34.50	34.50	0	694	0.00%
2018/02/26	1	34.75	1	34.65	34.55	0	706	0.00%
2018/02/23	1	35.30	0	0.00	34.60	1	707	0.14%
2018/02/22	1	34.55	0	0.00	34.55	1	710	0.14%
2018/02/21	0	0.00	3	34.00	34.20	-3	718	-0.42%
2018/02/09	0	0.00	3	33.32	33.30	-3	728	-0.41%
2018/02/06	0	0.00	3	35.10	34.20	-3	800	-0.37%
2018/02/05	0	0.00	10	36.60	37.60	-10	836	-1.20%
2018/02/02	4	37.83	0	0.00	37.50	4	904	0.44%
2018/01/29	0	0.00	2	37.60	37.60	-2	1,063	-0.19%
2018/01/25	2	38.40	0	0.00	37.60	2	1,086	0.18%
2018/01/23	2	38.05	0	0.00	38.20	2	1,130	0.18%
2018/01/22	13	38.77	0	0.00	38.70	13	1,149	1.13%
2018/01/16	0	0.00	1	37.60	37.55	-1	1,370	-0.07%
2018/01/15	4	38.13	4	37.93	37.85	0	1,395	0.00%
2018/01/10	1	36.40	0	0.00	36.40	1	1,536	0.07%
2018/01/04	0	0.00	1	38.35	38.55	-1	1,774	-0.06%