技嘉 (2376)-臺銀-臺中券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848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

技嘉 (2376)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2.2	266.05	1	265.00	268.00	1.2	7,416	0.02%
2024/12/16	6.8	260.50	1.5	264.50	260.00	5.3	7,421	0.07%
2024/12/13	0.1	270.45	1.5	269.57	268.00	-1.4	7,355	-0.02%
2024/12/12	4.4	271.99	0.1	272.00	271.50	4.3	7,358	0.06%
2024/12/11	1.1	272.10	0	272.56	274.50	1.1	7,393	0.01%
2024/12/10	1.1	276.23	3.5	274.21	274.00	-2.4	7,409	-0.03%
2024/12/09	20.3	277.49	1	276.51	277.50	19.3	7,490	0.26%
2024/12/06	0	281.50	1.4	281.74	281.50	-1.3	7,479	-0.02%
2024/12/05	0	281.54	1	281.50	281.50	-1	7,533	-0.01%
2024/12/04	0.1	282.00	11.5	281.40	282.00	-11.4	7,564	-0.15%
2024/12/03	2	278.00	11.1	278.27	278.00	-9.1	7,667	-0.12%
2024/12/02	11.1	274.46	10	276.25	273.50	1.1	7,733	0.01%
2024/11/29	2	270.50	2	270.50	271.50	0	7,766	0.00%
2024/11/28	16.1	270.03	7	270.00	270.00	9.1	7,772	0.12%
2024/11/27	19.7	277.94	1.5	281.83	271.50	18.2	7,794	0.23%
2024/11/26	3	283.00	1.3	286.61	284.00	1.7	7,719	0.02%
2024/11/25	19.1	286.02	20	287.40	283.00	-0.9	7,761	-0.01%
2024/11/22	2.1	284.68	0.2	284.00	281.50	1.9	8,063	0.02%
2024/11/21	9.1	281.21	7	283.57	280.00	2.1	8,053	0.03%
2024/11/20	5.3	281.60	3	281.33	279.00	2.3	8,019	0.03%
2024/11/19	4	276.63	10	279.15	282.50	-6	8,023	-0.07%
2024/11/18	31.3	273.72	24.6	275.45	275.50	6.8	8,023	0.08%
2024/11/15	48.1	281.73	59.1	282.87	282.50	-11	7,966	-0.14%
2024/11/14	10.4	293.97	0.4	298.90	291.00	10.1	8,054	0.12%
2024/11/13	14.2	297.00	8.6	297.23	300.50	5.6	8,294	0.07%
2024/11/12	10.2	296.80	10.2	297.32	295.00	0	8,330	0.00%
2024/11/11	14.1	306.81	19.2	305.56	303.00	-5	8,296	-0.06%
2024/11/08	2.1	304.96	7.8	306.34	305.50	-5.7	8,338	-0.07%
2024/11/07	9.3	305.22	23.5	306.55	304.50	-14.2	8,370	-0.17%
2024/11/06	27.4	303.30	49.4	304.45	303.00	-21.9	8,387	-0.26%
2024/11/05	20.8	290.09	75.1	288.63	294.00	-54.3	8,082	-0.67%
2024/11/04	26.4	280.57	19.5	280.07	278.50	6.9	7,817	0.09%
2024/11/01	15.8	277.55	156.3	279.89	282.00	-140.5	7,795	-1.80%	大賣/鉅額交易
2024/10/30	0.1	262.77	0	265.00	261.50	0.1	7,580	0.00%
2024/10/29	15.4	264.38	11.5	264.11	263.50	3.9	7,681	0.05%
2024/10/28	15.1	268.99	7.3	271.12	271.00	7.8	7,723	0.10%
2024/10/25	6.2	274.68	8.2	275.10	275.00	-2	7,812	-0.03%
2024/10/24	15.1	271.61	6.4	270.63	270.00	8.7	7,960	0.11%
2024/10/23	8.5	273.92	10.9	275.23	276.50	-2.4	8,034	-0.03%
2024/10/22	3	272.80	16.3	273.23	274.00	-13.3	8,029	-0.17%
2024/10/21	5.5	270.09	20.1	271.43	269.00	-14.6	8,058	-0.18%
2024/10/18	21.2	268.95	17.3	274.23	267.50	3.9	8,164	0.05%
2024/10/17	18.2	272.42	26.3	272.98	270.50	-8.1	8,199	-0.10%
2024/10/16	11.4	264.14	1	264.00	265.00	10.4	8,328	0.12%
2024/10/15	25.3	267.74	21.3	269.06	268.50	4	8,397	0.05%
2024/10/14	38.5	263.25	0	264.50	264.50	38.5	8,396	0.46%
2024/10/11	2	266.00	16.1	266.47	266.00	-14.1	8,451	-0.17%
2024/10/09	31.8	264.34	23.1	263.58	260.50	8.7	8,505	0.10%
2024/10/08	5.2	263.93	7	262.43	265.00	-1.8	8,555	-0.02%
2024/10/07	4	266.63	4	267.75	268.00	0	8,745	0.00%
2024/10/04	12	262.54	5.2	263.87	263.00	6.8	8,893	0.08%
2024/10/01	8.2	259.92	14.1	261.10	258.00	-5.9	8,866	-0.07%
2024/09/30	4.6	260.74	0.4	262.14	258.50	4.2	8,902	0.05%
2024/09/27	8.4	265.49	14.3	266.76	266.00	-6	8,889	-0.07%
2024/09/26	6.3	262.86	41	262.52	263.50	-34.7	8,890	-0.39%
2024/09/25	17.3	265.77	3.3	267.89	263.00	14	8,852	0.16%
2024/09/24	3	260.01	4.1	262.04	263.00	-1.1	8,777	-0.01%
2024/09/23	29.2	262.40	21.3	261.05	262.00	7.9	8,783	0.09%
2024/09/20	4.9	257.69	10.9	258.32	255.00	-5.9	8,774	-0.07%
2024/09/19	6.3	251.72	10.4	253.75	255.50	-4.1	8,752	-0.05%
2024/09/18	7.3	248.64	0	0.00	246.00	7.3	8,769	0.08%
2024/09/16	4	251.00	0.1	251.54	251.50	4	8,807	0.05%
2024/09/13	2.1	250.12	1	252.50	251.50	1.1	8,923	0.01%
2024/09/12	4	251.62	9.4	251.88	252.50	-5.4	9,157	-0.06%
2024/09/11	9	243.06	20.3	244.56	242.50	-11.3	9,167	-0.12%
2024/09/10	13.2	244.12	4.6	239.71	239.00	8.6	9,283	0.09%
2024/09/09	4.1	247.40	1	248.01	249.00	3.1	9,260	0.03%
2024/09/06	9.2	248.51	11.3	249.22	252.50	-2.1	9,287	-0.02%
2024/09/05	1.2	245.34	4	244.25	242.50	-2.8	9,291	-0.03%
2024/09/04	10.9	244.83	8.2	247.76	244.50	2.7	9,365	0.03%
2024/09/03	19.5	258.79	15.1	258.89	260.50	4.4	9,330	0.05%
2024/09/02	13.4	257.25	0.1	257.00	255.00	13.3	9,302	0.14%
2024/08/30	2.5	262.10	2.1	262.50	261.00	0.4	9,327	0.00%
2024/08/29	19.8	260.51	2.1	261.07	262.00	17.8	9,354	0.19%
2024/08/28	2.4	266.28	0.1	267.00	266.50	2.3	9,369	0.02%
2024/08/27	5.4	264.42	6.5	265.62	266.50	-1.1	9,470	-0.01%
2024/08/26	49.1	274.40	31.7	274.53	267.00	17.4	9,455	0.18%
2024/08/23	5.3	258.24	12.1	258.83	260.50	-6.8	9,369	-0.07%
2024/08/22	0.4	261.07	2	262.00	259.00	-1.7	9,467	-0.02%
2024/08/21	16.6	259.25	9.1	260.54	259.00	7.5	9,517	0.08%
2024/08/20	15.4	263.83	5.1	266.16	262.00	10.3	9,532	0.11%
2024/08/19	9.6	264.92	5	262.41	262.50	4.6	9,680	0.05%
2024/08/16	17.8	256.02	37.2	261.38	265.00	-19.4	9,642	-0.20%
2024/08/15	36.3	248.56	33	248.39	249.50	3.3	9,467	0.03%
2024/08/14	6.5	238.20	3.3	238.22	242.50	3.2	9,317	0.03%
2024/08/13	2.6	234.79	2	234.50	236.00	0.6	9,470	0.01%
2024/08/12	8.2	235.06	11.1	237.52	236.00	-2.9	9,515	-0.03%
2024/08/09	7.7	233.72	8.1	232.61	231.50	-0.4	9,614	0.00%
2024/08/08	21.1	221.58	7.1	222.22	222.00	14	9,545	0.15%
2024/08/07	17.7	231.22	12.1	237.71	234.50	5.6	9,411	0.06%
2024/08/06	13.5	230.77	11.1	226.07	227.00	2.5	9,277	0.03%
2024/08/05	13.9	232.51	3.1	231.01	231.00	10.8	9,255	0.12%
2024/08/02	5	264.28	6.1	264.41	262.50	-1.1	9,542	-0.01%
2024/08/01	5.5	268.29	31.8	271.55	271.00	-26.3	9,663	-0.27%
2024/07/31	4.9	256.37	9.3	257.92	259.00	-4.4	9,623	-0.05%
2024/07/30	38	255.38	10.1	257.14	258.00	27.9	9,602	0.29%
2024/07/29	20.7	263.19	4.1	260.63	256.00	16.6	9,619	0.17%
2024/07/26	13.8	269.81	2.1	269.52	271.00	11.7	9,453	0.12%
2024/07/23	7	277.50	4.2	279.21	280.00	2.8	9,373	0.03%
2024/07/22	7.6	271.57	26.8	272.14	272.50	-19.1	9,417	-0.20%
2024/07/19	15.4	278.81	11.3	278.81	277.50	4.2	9,416	0.04%
2024/07/18	41.3	284.01	4.5	283.18	283.50	36.8	9,476	0.39%
2024/07/17	42.9	294.67	7.1	294.29	293.00	35.8	9,434	0.38%
2024/07/16	12.1	303.76	7.4	305.31	302.50	4.7	9,320	0.05%
2024/07/15	17.3	304.31	4.1	304.50	302.00	13.2	9,396	0.14%
2024/07/12	15.5	310.19	8.6	310.94	309.00	6.9	9,404	0.07%
2024/07/11	6.7	316.15	11.2	315.83	314.00	-4.5	9,473	-0.05%
2024/07/10	15.6	314.55	14.7	316.13	317.00	0.9	9,545	0.01%
2024/07/09	13.5	314.33	10.1	313.60	315.00	3.5	9,638	0.04%
2024/07/08	24.9	311.62	25.6	310.66	310.00	-0.7	9,590	-0.01%
2024/07/05	12.5	302.90	10.7	303.38	301.50	1.8	9,555	0.02%
2024/07/04	10	303.52	22.4	304.17	304.00	-12.4	10,026	-0.12%
2024/07/03	5	303.80	6.3	304.27	304.00	-1.3	10,309	-0.01%
2024/07/02	14.7	303.23	2.1	302.03	302.00	12.5	10,706	0.12%
2024/07/01	2.5	308.12	18.2	307.23	306.50	-15.7	10,885	-0.14%
2024/06/28	5.1	305.61	11.4	306.42	305.50	-6.3	11,133	-0.06%
2024/06/27	9.9	304.36	5	304.40	305.00	4.9	11,263	0.04%
2024/06/26	5.1	308.13	6.5	309.65	308.50	-1.4	11,589	-0.01%
2024/06/25	8.6	307.32	6.2	307.61	310.00	2.3	11,731	0.02%
2024/06/24	3.6	311.43	1.5	313.66	312.00	2.1	11,852	0.02%
2024/06/21	6.4	310.10	5.1	310.72	312.00	1.3	12,038	0.01%
2024/06/20	15.6	315.04	7.6	315.79	314.50	8.1	12,300	0.07%
2024/06/19	18.2	315.50	17.6	314.61	316.50	0.7	12,815	0.01%
2024/06/18	11.4	305.61	5.1	307.66	308.50	6.3	12,889	0.05%
2024/06/17	45.8	305.61	9.1	307.30	307.00	36.7	13,137	0.28%
2024/06/14	11.4	311.09	4.3	312.85	315.00	7.1	13,216	0.05%
2024/06/13	17.2	315.79	16.3	315.60	316.00	0.9	13,332	0.01%
2024/06/12	9.4	305.59	6.2	306.54	310.00	3.3	13,699	0.02%
2024/06/11	23.7	303.71	7.2	304.06	302.50	16.5	13,974	0.12%
2024/06/07	26.6	311.26	3.1	309.92	309.50	23.5	14,489	0.16%
2024/06/06	7.2	319.55	1	317.50	317.50	6.2	14,645	0.04%
2024/06/05	40.5	314.79	17.1	314.35	318.00	23.4	14,971	0.16%
2024/06/04	19.8	317.69	4	316.75	315.00	15.8	15,384	0.10%
2024/06/03	19.1	324.92	8.2	326.21	323.50	11	15,524	0.07%
2024/05/31	11.6	323.04	10	323.65	318.00	1.6	15,608	0.01%
2024/05/30	10.2	327.91	5	327.80	329.00	5.2	15,731	0.03%
2024/05/29	22.1	337.34	18.9	337.15	332.00	3.1	16,211	0.02%
2024/05/28	13	325.23	9.4	326.67	330.00	3.5	16,352	0.02%
2024/05/27	6.8	322.16	5.6	321.92	324.00	1.2	16,522	0.01%
2024/05/24	12.5	318.03	12.2	317.93	319.00	0.2	16,697	0.00%
2024/05/23	24.4	321.03	7.2	320.28	317.00	17.3	16,910	0.10%
2024/05/22	9.5	328.74	4.6	329.87	328.50	4.9	17,111	0.03%
2024/05/21	6.2	328.85	9.2	329.68	330.00	-3	17,541	-0.02%
2024/05/20	16.6	328.01	17.6	325.73	325.00	-1	17,657	-0.01%
2024/05/17	21.7	323.76	45.8	320.92	322.50	-24.1	17,899	-0.13%
2024/05/16	3.1	314.63	10.3	314.31	314.50	-7.2	17,937	-0.04%
2024/05/15	16.3	313.91	5.3	313.37	311.00	10.9	18,425	0.06%
2024/05/14	13.1	315.69	17.8	316.87	320.00	-4.7	18,814	-0.02%
2024/05/13	6.9	310.67	6.5	312.12	313.00	0.4	19,032	0.00%
2024/05/10	10.6	305.66	10.2	305.00	307.00	0.3	19,496	0.00%
2024/05/09	11.4	311.80	15.6	311.30	310.00	-4.2	19,704	-0.02%
2024/05/08	44.5	314.82	25.4	313.32	311.50	19.1	19,933	0.10%
2024/05/07	9.6	298.63	27	304.11	312.00	-17.4	20,004	-0.09%
2024/05/06	7.3	292.05	9.3	293.71	292.00	-2	19,941	-0.01%
2024/05/03	5.2	290.03	5	292.48	286.00	0.2	20,066	0.00%
2024/05/02	27.1	288.45	5	288.80	288.50	22.1	20,359	0.11%
2024/04/30	1.8	300.06	14	300.36	299.00	-12.2	20,433	-0.06%
2024/04/29	3.6	299.41	2	300.50	301.00	1.6	20,774	0.01%
2024/04/26	8.3	297.21	11.3	298.55	295.50	-3	21,500	-0.01%
2024/04/25	19.5	292.52	5	291.20	290.50	14.5	21,841	0.07%
2024/04/24	17.6	298.09	26.1	296.49	299.50	-8.5	21,890	-0.04%
2024/04/23	10.2	284.71	3	281.83	281.00	7.2	21,915	0.03%
2024/04/22	10.7	286.50	7.2	283.28	282.50	3.5	21,890	0.02%
2024/04/19	17.7	293.37	12	291.13	292.50	5.7	21,857	0.03%
2024/04/18	10.7	302.83	8	303.88	302.00	2.7	21,884	0.01%
2024/04/17	11.3	305.40	9.9	304.35	308.00	1.4	22,149	0.01%
2024/04/16	15	302.97	21.3	301.98	302.00	-6.3	22,111	-0.03%
2024/04/15	20.1	306.29	11.8	305.68	302.00	8.3	22,218	0.04%
2024/04/12	8.7	322.81	7.1	322.13	318.00	1.6	22,071	0.01%
2024/04/11	13.6	319.15	12.4	320.40	320.50	1.2	22,015	0.01%
2024/04/10	49.5	338.34	42.8	328.81	320.00	6.6	21,964	0.03%
2024/04/09	30.3	338.70	28.7	336.74	335.00	1.5	21,664	0.01%
2024/04/08	13.1	335.58	22.1	333.68	340.00	-9	21,721	-0.04%
2024/04/03	11	315.10	37.2	316.33	317.50	-26.2	21,494	-0.12%
2024/04/02	28.6	315.70	26.4	316.18	317.00	2.2	21,370	0.01%
2024/04/01	10.4	318.31	13.2	318.24	318.50	-2.7	21,222	-0.01%
2024/03/29	32.8	318.58	29.9	320.74	316.00	2.9	21,146	0.01%
2024/03/28	14.5	309.78	11.1	310.49	313.00	3.4	20,885	0.02%
2024/03/27	11.4	305.12	15.5	306.73	310.00	-4.1	20,888	-0.02%
2024/03/26	13.8	305.74	12.1	305.62	304.50	1.7	20,952	0.01%
2024/03/25	52.1	307.13	25.2	306.27	306.00	26.9	20,978	0.13%
2024/03/22	48.1	300.70	21.5	298.06	303.00	26.6	21,011	0.13%
2024/03/21	31.7	292.19	43.4	293.19	291.00	-11.7	20,568	-0.06%
2024/03/20	45.8	301.31	17.4	299.87	295.00	28.4	20,540	0.14%
2024/03/19	14.9	309.05	12.1	306.59	305.00	2.9	20,591	0.01%
2024/03/18	22.7	308.78	9.4	308.97	310.50	13.3	20,605	0.06%
2024/03/15	24	316.19	55.4	313.60	313.00	-31.4	20,670	-0.15%
2024/03/14	14.8	319.21	15.3	320.09	317.50	-0.5	20,584	0.00%
2024/03/13	54.2	336.31	27.7	332.42	328.00	26.5	20,968	0.13%
2024/03/12	22.1	360.04	6.1	357.50	355.00	15.9	20,947	0.08%
2024/03/11	17.9	364.90	27.4	368.24	360.00	-9.5	21,071	-0.05%
2024/03/08	40.7	364.41	49.9	365.53	358.00	-9.1	20,879	-0.04%
2024/03/07	11.9	362.56	7.5	362.08	359.00	4.4	20,680	0.02%
2024/03/06	6.9	363.70	3.3	363.63	362.50	3.7	20,673	0.02%
2024/03/05	22.6	361.13	25	360.86	361.50	-2.4	20,875	-0.01%
2024/03/04	35.9	363.85	31.5	367.73	354.50	4.5	20,978	0.02%
2024/03/01	19.6	354.06	51.8	357.73	361.00	-32.3	20,553	-0.16%
2024/02/29	31.8	341.68	42	340.01	345.00	-10.2	20,268	-0.05%
2024/02/27	58	333.10	57.3	332.94	334.00	0.6	20,072	0.00%
2024/02/26	35.2	334.77	66.3	335.09	335.00	-31.2	20,034	-0.16%
2024/02/23	39.7	349.09	45	350.26	342.50	-5.3	20,105	-0.03%
2024/02/22	50.7	355.61	37.3	351.41	347.00	13.4	20,284	0.07%
2024/02/21	17.7	348.39	18.1	348.58	347.50	-0.4	19,874	0.00%
2024/02/20	42.3	355.40	19.5	355.68	357.00	22.9	19,790	0.12%
2024/02/19	27.9	369.85	10.4	371.73	366.50	17.5	19,592	0.09%
2024/02/16	86.2	381.71	64.8	381.99	381.00	21.4	19,637	0.11%
2024/02/15	33.1	365.68	56.8	367.19	370.50	-23.7	19,260	-0.12%
2024/02/05	28.5	337.72	15.6	339.70	337.00	12.8	18,948	0.07%
2024/02/02	57.1	332.38	83.1	333.77	333.00	-26	18,947	-0.14%
2024/02/01	9.5	306.73	7.5	309.31	313.50	2.1	18,987	0.01%
2024/01/31	47	307.85	60.9	307.97	309.00	-13.9	19,098	-0.07%
2024/01/30	23.7	304.38	37.2	303.90	305.00	-13.5	19,085	-0.07%
2024/01/29	8.5	289.58	7.3	292.43	295.00	1.2	19,111	0.01%
2024/01/26	24.7	286.01	22	284.89	284.00	2.7	19,311	0.01%
2024/01/25	34.3	293.60	19.3	292.67	292.00	15	19,532	0.08%
2024/01/24	13.8	293.15	12.1	293.68	293.50	1.7	19,400	0.01%
2024/01/23	22.2	292.92	25.5	292.68	291.00	-3.2	19,559	-0.02%
2024/01/22	48.3	291.98	85	290.61	297.50	-36.7	19,345	-0.19%
2024/01/19	34.2	267.74	57.4	267.42	270.50	-23.2	18,793	-0.12%
2024/01/18	10.2	251.23	5.1	253.04	256.00	5.2	18,715	0.03%
2024/01/17	25.3	261.49	22.4	264.09	257.00	2.9	18,829	0.02%
2024/01/16	1.5	261.60	0.1	262.00	261.50	1.4	18,890	0.01%
2024/01/15	8.8	263.36	0.1	263.00	260.50	8.8	19,056	0.05%
2024/01/12	9.6	262.90	20.2	262.71	262.00	-10.6	19,319	-0.05%
2024/01/11	27.9	260.14	45.8	258.22	263.00	-17.9	19,423	-0.09%
2024/01/10	2.3	247.93	4	247.51	247.50	-1.8	19,718	-0.01%
2024/01/09	12	252.21	34.1	252.61	252.00	-22.1	19,960	-0.11%
2024/01/08	8.6	242.32	0.5	241.50	241.50	8.1	19,988	0.04%
2024/01/05	15.3	245.30	9	246.56	243.00	6.3	20,430	0.03%
2024/01/04	7.4	247.63	2	248.75	247.00	5.4	20,781	0.03%
2024/01/03	13.7	248.23	5.1	248.42	247.50	8.6	21,367	0.04%
2024/01/02	43.6	256.39	16.6	254.02	255.00	27.1	21,383	0.13%
2023/12/29	12.3	267.20	15.6	268.26	266.00	-3.3	21,203	-0.02%
2023/12/28	4.2	265.26	5.3	266.14	265.50	-1.1	21,225	-0.01%
2023/12/27	10.5	263.40	33	264.12	264.00	-22.5	21,380	-0.11%
2023/12/26	3.5	262.07	6	263.83	264.00	-2.5	21,804	-0.01%
2023/12/25	15.3	262.67	6	263.32	263.50	9.3	22,253	0.04%
2023/12/22	12.9	261.76	9.3	261.91	259.00	3.6	22,547	0.02%
2023/12/21	12.4	261.13	13	259.92	262.00	-0.6	22,777	0.00%
2023/12/20	25.6	262.46	15	262.33	261.50	10.6	23,024	0.05%
2023/12/19	28.5	256.82	26.6	258.54	260.00	1.9	23,341	0.01%
2023/12/18	10.2	257.12	15.7	257.07	255.50	-5.4	23,623	-0.02%
2023/12/15	13.2	256.12	6.9	256.57	254.00	6.3	24,052	0.03%
2023/12/14	23.7	257.67	29.2	258.17	257.50	-5.5	24,102	-0.02%
2023/12/13	9.9	252.46	4.4	251.16	250.00	5.5	24,239	0.02%
2023/12/12	17.7	253.34	13.2	252.62	250.50	4.5	24,357	0.02%
2023/12/11	20.3	255.20	14.2	256.62	251.50	6.1	24,544	0.02%
2023/12/08	30.9	265.01	19.8	264.22	258.50	11.1	24,567	0.05%
2023/12/07	27.9	254.75	59.4	253.84	259.50	-31.5	24,442	-0.13%
2023/12/06	18.8	241.08	27.2	241.31	243.50	-8.3	24,601	-0.03%
2023/12/05	14.3	230.40	5.5	230.11	228.50	8.8	24,768	0.04%
2023/12/04	22.9	239.33	28.3	239.73	236.00	-5.5	25,017	-0.02%
2023/12/01	26.5	245.71	8.2	246.27	246.00	18.3	25,087	0.07%
2023/11/30	30.3	246.76	51.8	246.92	250.00	-21.5	25,309	-0.09%
2023/11/29	38.5	243.78	45.4	242.87	243.50	-7	25,290	-0.03%
2023/11/28	5.5	233.75	8	234.19	235.00	-2.5	25,443	-0.01%
2023/11/27	19.4	231.72	17.2	233.06	230.00	2.2	26,463	0.01%
2023/11/24	19.1	234.18	17.4	234.95	232.00	1.7	26,978	0.01%
2023/11/22	28.7	235.37	14	236.25	233.50	14.7	27,809	0.05%
2023/11/21	31.3	241.37	42.2	242.49	244.00	-11	27,996	-0.04%
2023/11/20	6.3	231.67	6	232.09	233.00	0.3	28,514	0.00%
2023/11/17	11.4	230.77	9.7	231.02	230.50	1.7	28,784	0.01%
2023/11/16	25.6	232.91	22.5	232.89	233.00	3.1	29,414	0.01%
2023/11/15	21.2	233.74	25.1	235.03	228.50	-3.9	29,340	-0.01%
2023/11/14	17.3	228.23	22	229.14	229.50	-4.7	29,350	-0.02%
2023/11/13	31.7	228.10	21.7	228.14	225.50	10	29,605	0.03%
2023/11/10	25.4	226.78	24.2	227.69	230.50	1.2	29,695	0.00%
2023/11/09	47.2	230.47	27	230.70	231.00	20.2	29,822	0.07%
2023/11/08	36.1	226.33	41.3	225.57	224.50	-5.2	29,683	-0.02%
2023/11/07	31.2	218.69	28	219.39	220.50	3.2	29,783	0.01%
2023/11/06	27.4	219.06	28	219.27	220.00	-0.6	30,121	0.00%
2023/11/03	33.2	224.61	32.6	224.88	220.50	0.6	30,274	0.00%
2023/11/02	28.8	229.42	34	227.94	226.50	-5.2	30,540	-0.02%
2023/11/01	12.6	218.40	6	216.50	221.00	6.6	30,490	0.02%
2023/10/31	47.7	228.71	40.4	227.90	217.50	7.4	30,708	0.02%
2023/10/30	30.1	234.21	28	234.36	232.50	2.1	30,679	0.01%
2023/10/27	28.1	235.20	36	236.26	235.50	-7.9	30,856	-0.03%
2023/10/26	43.6	233.68	42	233.16	232.00	1.6	31,051	0.01%
2023/10/25	38.3	246.41	49.2	245.77	245.50	-10.9	31,115	-0.03%
2023/10/24	47.4	242.16	30.2	243.57	247.00	17.2	31,257	0.05%
2023/10/23	29	244.07	22	243.59	239.00	7	31,608	0.02%
2023/10/20	54.3	239.69	53.1	238.55	241.50	1.3	32,203	0.00%
2023/10/19	49.7	243.55	55.2	244.60	243.00	-5.5	32,573	-0.02%
2023/10/18	41.7	249.65	37.1	249.65	246.00	4.6	33,002	0.01%
2023/10/17	19.3	265.83	15.1	267.97	261.50	4.2	32,569	0.01%
2023/10/16	24.6	267.00	14.1	267.35	265.50	10.4	32,685	0.03%
2023/10/13	41.4	273.51	19	271.71	271.00	22.4	33,080	0.07%
2023/10/12	16	285.21	20	284.33	284.50	-4	32,909	-0.01%
2023/10/11	48.2	288.23	39.7	290.15	274.00	8.5	33,130	0.03%
2023/10/06	12.1	290.75	29	289.50	289.50	-16.9	33,267	-0.05%
2023/10/05	18	287.92	19	287.84	288.00	-1	33,634	0.00%
2023/10/04	12	285.21	16.5	285.54	287.50	-4.5	33,823	-0.01%
2023/10/03	18.6	290.67	16.9	291.46	290.00	1.7	34,036	0.00%
2023/10/02	40.1	293.32	37.7	293.35	290.00	2.4	34,069	0.01%
2023/09/28	44.6	288.29	45	283.76	281.50	-0.4	33,874	0.00%
2023/09/27	33	281.70	19.7	280.74	284.50	13.3	33,745	0.04%
2023/09/26	34.1	279.83	28.3	279.91	275.50	5.8	33,843	0.02%
2023/09/25	26.2	275.55	20.2	274.47	274.50	6	33,822	0.02%
2023/09/22	35.5	270.31	39.4	271.57	279.00	-3.9	33,668	-0.01%
2023/09/21	26.4	263.74	23.2	264.37	268.50	3.2	33,359	0.01%
2023/09/20	28.6	264.51	32.6	264.58	263.50	-4	33,008	-0.01%
2023/09/19	35.6	257.20	30.1	256.01	253.50	5.5	32,760	0.02%
2023/09/18	25.7	258.52	16	258.04	260.00	9.7	32,765	0.03%
2023/09/15	38	273.70	18.6	273.32	271.50	19.4	32,493	0.06%
2023/09/14	35.4	277.70	33	277.21	278.00	2.4	32,446	0.01%
2023/09/13	22.5	268.28	24.1	267.69	267.50	-1.5	32,186	0.00%
2023/09/12	40.6	275.95	27.2	273.11	270.50	13.4	32,289	0.04%
2023/09/11	44.3	287.20	19.1	284.74	279.50	25.2	32,135	0.08%
2023/09/08	48	314.22	32.4	314.14	307.50	15.6	31,678	0.05%
2023/09/07	29.4	306.34	31.2	307.77	314.50	-1.8	31,645	-0.01%
2023/09/06	30	310.92	31.1	309.77	306.50	-1.1	31,971	0.00%
2023/09/05	19.1	310.64	18.1	310.18	311.00	1	32,151	0.00%
2023/09/04	19.7	318.39	19.6	317.79	316.00	0.2	31,990	0.00%
2023/09/01	51.9	341.22	33.2	331.75	323.00	18.7	32,027	0.06%
2023/08/31	30.8	345.27	20.3	344.74	341.00	10.5	31,778	0.03%
2023/08/30	49.4	363.84	50.5	362.51	354.00	-1.1	31,011	0.00%
2023/08/29	34.4	351.71	35.9	354.29	354.00	-1.5	31,023	0.00%
2023/08/28	29.3	344.19	27.6	342.18	345.00	1.7	30,750	0.01%
2023/08/25	31.6	345.19	29.5	344.00	342.50	2.2	30,385	0.01%
2023/08/24	49.5	356.68	53	357.70	354.00	-3.5	30,075	-0.01%
2023/08/23	21.1	333.30	16.6	333.62	334.50	4.5	29,494	0.02%
2023/08/22	19.8	331.79	32.3	335.74	335.50	-12.4	30,070	-0.04%
2023/08/21	2.1	314.52	2.1	315.45	310.50	0	29,770	0.00%
2023/08/18	21.3	323.01	14.5	320.70	312.00	6.7	29,911	0.02%
2023/08/17	36.4	328.85	58.2	330.95	331.00	-21.7	29,649	-0.07%
2023/08/16	21.2	322.24	30.9	320.84	334.50	-9.7	29,316	-0.03%
2023/08/15	17.5	313.36	31.8	313.56	316.00	-14.2	29,189	-0.05%
2023/08/14	26.5	290.38	25.2	291.68	296.00	1.3	29,144	0.00%
2023/08/11	61.3	303.57	59.1	304.51	300.50	2.1	29,103	0.01%
2023/08/10	50.1	303.22	13.7	298.95	296.00	36.4	28,971	0.13%
2023/08/09	70	339.88	57.3	336.43	328.50	12.7	28,392	0.04%
2023/08/08	55	343.48	58.3	338.29	333.50	-3.3	27,833	-0.01%
2023/08/07	16.1	324.26	15.3	328.17	336.50	0.8	27,317	0.00%
2023/08/04	13.5	303.87	12.7	308.39	306.00	0.8	27,098	0.00%
2023/08/02	13.2	311.20	10.6	310.47	297.00	2.6	26,783	0.01%
2023/08/01	16.6	318.31	5.3	320.02	319.00	11.2	26,423	0.04%
2023/07/31	11.9	329.06	11.2	331.17	314.00	0.7	26,171	0.00%
2023/07/28	10.2	344.00	20.6	343.57	347.50	-10.3	25,871	-0.04%
2023/07/27	20.7	337.09	14.8	336.73	332.00	5.9	25,518	0.02%
2023/07/26	37.2	337.81	25.1	337.49	333.00	12.1	25,212	0.05%
2023/07/25	43.7	368.50	36.2	369.74	352.50	7.6	24,586	0.03%
2023/07/24	40.3	334.17	47.6	336.69	354.50	-7.3	23,766	-0.03%
2023/07/21	26.2	317.46	38.2	314.91	322.50	-12.1	23,010	-0.05%
2023/07/20	15.2	302.88	23	303.43	305.00	-7.8	22,300	-0.03%
2023/07/19	29.6	309.90	25.3	306.21	298.50	4.4	22,068	0.02%
2023/07/18	29.6	302.42	46.5	304.17	312.50	-17	21,625	-0.08%
2023/07/17	28.9	297.63	21.1	294.69	293.50	7.8	20,944	0.04%
2023/07/14	31.4	294.08	25.4	294.10	296.00	6	20,668	0.03%
2023/07/13	63.3	320.72	47.3	312.47	295.50	16	20,034	0.08%
2023/07/12	37.5	293.32	44.6	296.23	304.00	-7.2	19,203	-0.04%
2023/07/11	29.3	279.39	27.4	276.51	276.50	1.9	18,647	0.01%
2023/07/10	39.3	270.83	39.9	270.40	273.50	-0.6	18,304	0.00%
2023/07/07	30.7	261.69	30.6	262.73	261.00	0.2	17,909	0.00%
2023/07/06	19.9	265.88	21.7	265.33	264.00	-1.8	17,667	-0.01%
2023/07/05	24.4	262.75	23.2	264.35	265.00	1.2	17,349	0.01%
2023/07/04	14.7	260.67	24	260.22	272.50	-9.2	16,996	-0.05%
2023/07/03	30.2	249.28	30.8	251.19	248.00	-0.6	16,641	0.00%
2023/06/30	9.3	238.98	5.3	234.91	243.50	4	16,329	0.02%
2023/06/29	16.2	231.65	17	232.44	233.00	-0.8	16,120	0.00%
2023/06/28	24.6	234.21	25.1	232.56	227.00	-0.5	15,875	0.00%
2023/06/27	12.3	236.77	18.2	236.08	233.00	-5.9	15,635	-0.04%
2023/06/26	16.2	248.30	14.4	247.86	243.50	1.8	15,298	0.01%
2023/06/21	18.3	258.49	13.5	259.03	260.00	4.8	15,061	0.03%
2023/06/20	12.3	254.11	17.9	256.36	256.00	-5.6	14,909	-0.04%
2023/06/19	11.3	251.72	19.4	251.64	252.50	-8.1	14,742	-0.05%
2023/06/16	27.6	256.09	36.8	254.81	254.50	-9.2	14,558	-0.06%
2023/06/15	54.8	247.63	60.6	248.08	246.00	-5.8	14,123	-0.04%
2023/06/14	31.9	243.42	28.6	242.49	242.50	3.3	13,790	0.02%
2023/06/13	45.6	245.45	40	243.60	245.00	5.6	13,545	0.04%
2023/06/12	70.3	248.15	55.2	249.76	243.00	15.2	13,144	0.12%
2023/06/09	48.4	229.38	47.4	232.68	240.50	0.9	12,421	0.01%
2023/06/08	23.4	220.46	20.3	219.57	219.00	3.1	11,937	0.03%
2023/06/07	43.3	218.43	37.4	220.07	224.50	5.9	11,744	0.05%
2023/06/06	20.3	210.05	22.3	209.05	209.00	-2	11,416	-0.02%
2023/06/05	34.6	204.11	38.5	205.22	211.50	-3.9	11,220	-0.04%
2023/06/02	25.8	198.97	27.1	202.08	203.00	-1.3	10,857	-0.01%
2023/06/01	4.1	188.00	7.3	188.66	190.50	-3.2	10,204	-0.03%
2023/05/31	5	185.40	12.3	185.71	186.50	-7.3	9,895	-0.07%
2023/05/30	9.2	182.90	7.3	183.10	184.50	1.9	9,695	0.02%
2023/05/29	30.7	185.18	28.6	184.90	186.00	2	9,462	0.02%
2023/05/26	47.7	187.64	38.3	187.05	185.00	9.4	9,012	0.10%
2023/05/25	3.1	179.15	9.1	181.34	180.00	-6	8,182	-0.07%
2023/05/24	12	164.21	14.1	164.19	165.00	-2.1	7,686	-0.03%
2023/05/23	1.1	162.20	1.1	160.05	160.00	0	7,391	0.00%
2023/05/22	4	160.88	5	162.30	161.50	-1	7,261	-0.01%
2023/05/19	8	161.13	19.1	160.87	164.00	-11.1	7,143	-0.16%
2023/05/18	11.1	156.67	21	156.88	159.50	-9.9	6,904	-0.14%
2023/05/17	14	148.86	23.6	148.41	149.50	-9.6	6,508	-0.15%
2023/05/16	16.1	143.47	27.5	142.45	144.50	-11.4	6,089	-0.19%
2023/05/15	9.2	136.96	5	136.51	135.50	4.1	5,715	0.07%
2023/05/12	5	138.50	4.5	139.53	139.00	0.5	5,663	0.01%
2023/05/11	12.4	140.81	8.1	141.07	141.00	4.3	5,621	0.08%
2023/05/10	18.6	136.83	20.3	138.40	139.50	-1.7	5,636	-0.03%
2023/05/09	2.3	137.90	10.6	138.97	139.00	-8.3	5,615	-0.15%
2023/05/08	1.1	135.55	0	0.00	135.00	1.1	5,574	0.02%
2023/05/05	0.1	136.12	4.2	136.98	137.00	-4.1	5,671	-0.07%
2023/05/04	0.3	136.00	10.2	135.88	136.00	-9.9	5,687	-0.17%
2023/05/03	7	132.79	3.1	133.54	132.50	3.9	5,678	0.07%
2023/05/02	1.1	135.41	9.6	133.96	135.00	-8.5	5,777	-0.15%
2023/04/28	3	131.50	4	132.25	131.00	-1	5,875	-0.02%
2023/04/27	1	132.00	2	131.00	131.50	-1	5,916	-0.02%
2023/04/26	2.3	128.52	0	0.00	129.00	2.3	5,943	0.04%
2023/04/25	7.4	132.71	6	130.33	129.00	1.4	5,983	0.02%
2023/04/24	0	0.00	5	134.60	135.00	-5	5,966	-0.08%
2023/04/21	3.8	133.41	2	132.50	132.00	1.8	6,020	0.03%
2023/04/20	4	133.25	2	134.75	134.00	2	6,069	0.03%
2023/04/19	7	133.21	15	133.63	134.50	-8	6,132	-0.13%
2023/04/18	10	135.65	4.2	136.20	135.50	5.9	6,115	0.10%
2023/04/17	1	135.50	1.5	135.00	135.00	-0.5	6,169	-0.01%
2023/04/14	3.1	133.67	10	134.70	134.50	-6.9	6,224	-0.11%
2023/04/13	15.7	132.92	1	132.50	132.00	14.7	6,302	0.23%
2023/04/12	1.5	135.33	7.2	135.92	136.50	-5.7	6,266	-0.09%
2023/04/11	3.3	135.30	0	135.00	135.50	3.3	6,291	0.05%
2023/04/10	2.1	135.23	6	135.92	136.50	-4	6,250	-0.06%
2023/04/07	8.4	135.46	2.3	135.01	134.00	6	6,227	0.10%
2023/04/06	3	135.98	24.7	137.04	138.00	-21.7	6,239	-0.35%
2023/03/31	2.2	132.77	1	133.50	133.50	1.2	6,146	0.02%
2023/03/30	5.1	133.00	8.8	132.71	133.00	-3.7	6,240	-0.06%
2023/03/29	1.9	129.26	5.5	129.14	130.00	-3.6	6,253	-0.06%
2023/03/28	4	127.00	4	127.25	128.00	0	6,421	0.00%
2023/03/27	6	128.08	2	128.50	128.00	4	6,570	0.06%
2023/03/24	8	127.88	15.2	128.76	129.00	-7.2	6,994	-0.10%
2023/03/23	4	124.50	14	124.93	126.00	-10	7,530	-0.13%
2023/03/22	0	0.00	23.8	122.65	123.50	-23.8	7,667	-0.31%
2023/03/21	1	120.00	4	119.75	120.00	-3	7,596	-0.04%
2023/03/20	2	118.50	6	120.08	120.00	-4	7,621	-0.05%
2023/03/17	11.2	118.01	2	117.75	118.50	9.2	7,610	0.12%
2023/03/16	2	119.00	14.2	120.60	119.50	-12.2	7,638	-0.16%
2023/03/15	5	118.90	15.7	120.00	119.00	-10.7	7,704	-0.14%
2023/03/14	9	116.83	3	117.50	117.50	6	7,723	0.08%
2023/03/13	2	118.24	3	118.00	118.50	-1	7,758	-0.01%
2023/03/10	2	119.25	5.2	119.56	120.00	-3.2	7,731	-0.04%
2023/03/09	9.1	119.71	25.7	119.44	119.00	-16.6	7,803	-0.21%
2023/03/08	20.2	116.71	0	0.00	117.00	20.2	7,802	0.26%
2023/03/07	4.8	119.19	5	119.50	119.50	-0.2	7,775	0.00%
2023/03/06	9.1	118.62	1	119.00	118.50	8.1	7,823	0.10%
2023/03/03	1.2	119.87	0	0.00	119.00	1.2	8,044	0.01%
2023/03/02	8.1	118.75	0	119.00	120.00	8.1	8,078	0.10%
2023/03/01	3.1	118.16	1	120.00	120.50	2.1	8,133	0.03%
2023/02/24	8.1	121.20	9	122.89	119.00	-0.9	8,196	-0.01%
2023/02/23	8.2	120.87	15	120.74	120.50	-6.9	8,349	-0.08%
2023/02/22	5.1	116.19	7	115.43	117.50	-1.9	8,626	-0.02%
2023/02/21	6	115.83	0.5	116.50	116.50	5.5	8,830	0.06%
2023/02/20	9.1	116.78	5	116.80	116.50	4.1	9,029	0.05%
2023/02/17	4.1	117.52	4	117.88	117.50	0.1	9,090	0.00%
2023/02/16	7.1	120.43	18.1	120.88	121.00	-11	9,203	-0.12%
2023/02/15	1.2	119.88	3.1	119.99	119.00	-1.9	9,259	-0.02%
2023/02/14	2.1	119.24	9.2	118.55	119.00	-7.2	9,307	-0.08%
2023/02/13	3	118.00	2	116.50	117.50	1	9,392	0.01%
2023/02/10	6	116.75	3	117.50	117.00	3	9,518	0.03%
2023/02/09	7.2	118.41	1.1	117.10	117.00	6.1	9,760	0.06%
2023/02/08	3.6	120.60	7.2	121.34	120.00	-3.6	9,879	-0.04%
2023/02/07	3.6	119.42	7	118.07	119.50	-3.4	9,880	-0.03%
2023/02/06	0.1	116.00	1	116.00	116.00	-0.9	9,766	-0.01%
2023/02/03	7.2	115.11	1.1	115.00	114.50	6.1	9,695	0.06%
2023/02/02	3.2	117.65	4.5	117.72	118.00	-1.4	9,613	-0.01%
2023/02/01	1.2	117.79	2	117.74	117.00	-0.8	9,610	-0.01%
2023/01/31	8.1	117.64	5.1	119.43	115.50	3	9,642	0.03%
2023/01/30	4	117.27	12.5	119.49	119.50	-8.6	9,570	-0.09%
2023/01/17	0	114.00	16	114.13	114.00	-16	9,451	-0.17%
2023/01/16	2.9	113.16	3.4	114.23	113.50	-0.5	9,558	-0.01%
2023/01/13	0.1	113.50	1	114.00	114.00	-0.9	9,583	-0.01%
2023/01/12	0.2	113.50	2.1	114.21	114.00	-2	9,710	-0.02%
2023/01/11	2	113.25	0.2	113.64	114.50	1.8	10,011	0.02%
2023/01/10	1.1	113.46	3	114.33	114.50	-1.9	10,444	-0.02%
2023/01/09	2	113.50	16.1	113.40	113.50	-14.1	10,464	-0.13%
2023/01/06	2	111.49	4	112.00	112.00	-2	10,450	-0.02%
2023/01/05	3	112.10	1	114.00	110.50	2	10,448	0.02%
2023/01/04	7	110.29	9	111.44	112.00	-2	10,370	-0.02%
2023/01/03	2	109.50	16.6	109.52	111.00	-14.6	10,354	-0.14%
2022/12/30	16	108.88	7	108.64	106.50	9	10,334	0.09%
2022/12/29	8	106.56	14	106.89	107.50	-6	10,358	-0.06%
2022/12/28	3	105.33	6	105.00	105.50	-3	10,389	-0.03%
2022/12/27	1	105.50	2	106.00	106.00	-1	10,486	-0.01%
2022/12/26	11	106.45	3	105.50	105.00	8	10,496	0.08%
2022/12/23	6.1	103.52	5	105.30	106.50	1.1	10,489	0.01%
2022/12/22	4	104.75	16	104.91	105.00	-12	10,577	-0.11%
2022/12/21	6	100.67	1	101.00	101.00	5	10,486	0.05%
2022/12/20	47.1	103.24	40.6	103.48	100.00	6.5	10,440	0.06%
2022/12/19	31.3	104.23	22	103.57	103.00	9.3	10,318	0.09%
2022/12/16	25.7	108.53	34.3	108.52	107.00	-8.6	10,187	-0.08%
2022/12/15	28.2	116.04	65.2	114.27	114.00	-37	9,893	-0.37%
2022/12/14	20	106.38	17.1	106.68	107.00	2.9	9,425	0.03%
2022/12/13	3.1	102.84	3	103.67	102.50	0.1	9,380	0.00%
2022/12/12	0	0.00	0	101.00	102.50	0	9,527	0.00%
2022/12/09	2.1	102.95	5	103.00	102.50	-2.9	9,695	-0.03%
2022/12/08	10.1	101.35	9	103.44	102.50	1.1	9,983	0.01%
2022/12/07	9.1	100.72	3	101.67	101.00	6.1	10,046	0.06%
2022/12/06	11.3	104.39	0	0.00	103.50	11.3	10,246	0.11%
2022/12/05	6	108.67	1	109.50	108.00	5	10,310	0.05%
2022/12/02	4.1	111.10	0	0.00	111.00	4.1	10,365	0.04%
2022/12/01	2.1	109.24	23	111.80	112.50	-20.9	10,376	-0.20%
2022/11/30	3	108.00	0.1	107.50	108.00	2.9	10,259	0.03%
2022/11/29	1	108.00	2	108.50	108.00	-1	10,182	-0.01%
2022/11/28	1	107.00	4	107.63	108.50	-3	10,151	-0.03%
2022/11/25	12.3	108.87	18.9	109.63	107.50	-6.6	10,102	-0.06%
2022/11/24	9.2	106.05	7.7	106.01	107.00	1.5	9,830	0.02%
2022/11/23	14.1	107.96	8.1	106.00	105.50	6.1	9,809	0.06%
2022/11/22	11.3	108.13	10	107.60	107.00	1.3	9,772	0.01%
2022/11/21	18	109.92	7	109.00	108.00	11	9,725	0.11%
2022/11/18	15	110.90	38.3	111.08	113.00	-23.3	9,512	-0.25%
2022/11/17	16	106.38	10.1	106.14	107.00	5.9	9,089	0.07%
2022/11/16	13.3	102.56	15.6	103.58	104.00	-2.3	8,886	-0.03%
2022/11/15	7.4	99.48	5	99.24	99.00	2.4	8,682	0.03%
2022/11/14	7.2	99.60	1.2	99.61	100.50	5.9	8,649	0.07%
2022/11/11	1.1	103.73	6	101.50	101.00	-4.9	8,571	-0.06%
2022/11/10	4	101.00	4	100.75	100.50	0	8,519	0.00%
2022/11/09	8	101.13	7	102.43	102.50	1	8,495	0.01%
2022/11/08	34	102.41	44	101.05	101.00	-10	8,550	-0.12%
2022/11/07	33.1	100.40	31	101.56	102.00	2.1	8,528	0.02%
2022/11/04	11	95.91	17.1	95.69	96.80	-6.1	8,287	-0.07%
2022/11/03	8	94.54	8	94.73	95.10	0	8,107	0.00%
2022/11/02	1	92.00	0.3	92.00	92.50	0.7	7,989	0.01%
2022/11/01	1	91.50	2	91.60	91.50	-1	7,996	-0.01%
2022/10/31	2	92.70	0	0.00	92.50	2	8,003	0.02%
2022/10/28	0.3	93.08	12	92.80	92.50	-11.7	8,131	-0.14%
2022/10/27	8	92.84	1.2	92.74	93.00	6.8	8,161	0.08%
2022/10/26	14	90.84	15	91.35	91.30	-1	8,133	-0.01%
2022/10/25	3	89.83	1	90.20	90.20	2	8,121	0.02%
2022/10/24	3	90.23	6	91.60	90.00	-3	8,135	-0.04%
2022/10/21	2	89.25	3	89.40	90.30	-1	8,075	-0.01%
2022/10/20	8	89.82	7.1	89.50	90.00	0.9	8,092	0.01%
2022/10/19	52.1	90.32	54.2	90.84	91.60	-2.1	8,056	-0.03%
2022/10/18	11	88.88	25.3	90.45	89.30	-14.3	7,844	-0.18%
2022/10/17	3.1	81.21	1	82.50	83.10	2.1	7,549	0.03%
2022/10/14	4	84.27	1	82.50	82.10	3	7,581	0.04%
2022/10/13	0	82.70	2	83.00	82.90	-2	7,723	-0.03%
2022/10/12	2	82.75	0.1	83.30	82.70	1.9	7,919	0.02%
2022/10/11	0.1	83.32	2	83.20	82.90	-1.9	7,973	-0.02%
2022/10/07	11.1	85.89	1	86.50	84.80	10.1	7,914	0.13%
2022/10/06	0	0.00	1	91.40	89.00	-1	7,802	-0.01%
2022/10/05	10	91.09	10	90.59	90.60	0	7,777	0.00%
2022/10/04	2	90.75	3.1	91.16	90.70	-1.1	7,749	-0.01%
2022/10/03	2	87.90	3	88.07	88.40	-1	7,675	-0.01%
2022/09/30	6	87.03	8	88.04	88.30	-2	7,713	-0.03%
2022/09/29	1	89.80	1	89.60	88.90	0	7,691	0.00%
2022/09/28	4	89.30	6.7	89.41	88.40	-2.7	7,664	-0.04%
2022/09/27	4.3	89.07	4	88.83	89.00	0.3	7,667	0.00%
2022/09/26	1	90.10	2.2	90.16	89.20	-1.2	7,668	-0.02%
2022/09/23	3	92.80	1.1	92.18	92.20	1.9	7,904	0.02%
2022/09/22	6	92.03	13.3	92.43	93.00	-7.3	7,956	-0.09%
2022/09/21	8.3	90.87	4	90.28	90.00	4.3	7,830	0.06%
2022/09/20	28.2	94.73	26.2	93.40	93.20	2.1	7,646	0.03%
2022/09/19	23.1	95.58	38	95.58	95.30	-15	7,475	-0.20%
2022/09/16	4.1	94.30	7.1	94.34	93.70	-3	7,292	-0.04%
2022/09/15	22	95.09	31.4	95.38	95.50	-9.4	7,172	-0.13%
2022/09/14	7.3	92.02	5.2	92.10	91.00	2.2	6,920	0.03%
2022/09/13	11.5	93.42	21.3	93.82	92.90	-9.8	6,768	-0.14%
2022/09/12	17	89.90	34.6	90.34	91.10	-17.5	6,573	-0.27%
2022/09/08	6.1	84.46	8.3	85.41	86.20	-2.2	6,484	-0.03%
2022/09/07	3	80.33	0	0.00	80.30	3	6,467	0.05%
2022/09/06	3.2	82.31	1	82.00	81.20	2.2	6,615	0.03%
2022/09/05	1.1	83.56	4.5	84.42	83.50	-3.4	6,663	-0.05%
2022/09/02	0	0.00	1	84.50	85.10	-1	6,708	-0.01%
2022/09/01	4.1	84.32	4	84.63	83.90	0.1	6,762	0.00%
2022/08/31	10	85.00	1	84.50	85.90	9	6,740	0.13%
2022/08/30	4	84.55	1	84.50	84.50	3	6,789	0.04%
2022/08/29	1	84.59	4	84.95	84.80	-3	6,829	-0.04%
2022/08/26	1	86.20	6.1	86.73	87.00	-5.1	6,799	-0.07%
2022/08/25	1	85.30	3	84.77	85.70	-2	6,768	-0.03%
2022/08/24	1	84.08	0	0.00	83.50	1	6,749	0.02%
2022/08/23	4.4	83.77	4	83.70	83.50	0.4	6,791	0.01%
2022/08/22	8.1	85.54	2	85.60	85.00	6.1	6,893	0.09%
2022/08/19	8	87.06	7	87.50	87.10	1	6,903	0.02%
2022/08/18	1	86.03	7	86.57	86.90	-6	6,890	-0.09%
2022/08/17	1	83.30	5	84.80	85.30	-4	6,838	-0.06%
2022/08/16	10	84.39	11	84.68	83.60	-1	6,825	-0.01%
2022/08/15	5.1	84.01	17.1	84.65	85.20	-12	6,797	-0.18%
2022/08/12	18	82.28	5	81.96	82.80	13	6,669	0.20%
2022/08/11	2	80.70	1	81.20	80.30	1	6,549	0.02%
2022/08/10	0.6	79.50	3	79.27	79.30	-2.4	6,543	-0.04%
2022/08/09	3	79.20	2	79.35	79.90	1	6,553	0.02%
2022/08/08	6.2	79.57	0	0.00	79.70	6.2	6,590	0.09%
2022/08/05	1.2	80.61	3	80.43	80.60	-1.8	6,588	-0.03%
2022/08/04	13.7	80.22	4.1	80.63	79.60	9.6	6,598	0.15%
2022/08/03	14.1	92.07	10	92.21	92.30	4.1	6,507	0.06%
2022/08/02	9	92.28	0	92.30	92.20	9	6,427	0.14%
2022/08/01	5	92.22	6	93.20	93.30	-1	6,343	-0.02%
2022/07/29	9	91.58	4	91.00	91.40	5	6,304	0.08%
2022/07/28	3	91.07	1	90.60	90.70	2	6,307	0.03%
2022/07/27	3.2	89.41	4	89.68	91.00	-0.8	6,285	-0.01%
2022/07/26	9.2	91.06	1	90.90	89.80	8.2	6,222	0.13%
2022/07/25	5	94.66	8.6	94.35	94.00	-3.5	6,130	-0.06%
2022/07/22	14.2	95.78	6	95.15	95.30	8.2	6,050	0.14%
2022/07/21	15.1	97.17	12	97.48	97.90	3.1	5,927	0.05%
2022/07/20	11	96.13	9.1	96.56	96.80	1.9	5,880	0.03%
2022/07/19	9.5	94.22	11	94.05	93.80	-1.5	5,812	-0.03%
2022/07/18	7	91.31	10	90.91	91.80	-3	5,674	-0.05%
2022/07/15	0	0.00	2	87.35	87.40	-2	5,653	-0.04%
2022/07/14	0.2	86.53	1	87.10	87.40	-0.9	5,744	-0.01%
2022/07/13	1	86.30	4.1	86.13	86.00	-3.1	5,840	-0.05%
2022/07/12	5.1	83.92	3	83.60	83.40	2.1	5,872	0.04%
2022/07/11	2	87.41	1	88.00	87.50	1	5,853	0.02%
2022/07/08	3	89.00	3	89.00	89.30	0	5,914	0.00%
2022/07/07	5.3	85.49	3	86.57	86.70	2.3	5,950	0.04%
2022/07/06	7	86.76	4	87.40	86.00	3	6,044	0.05%
2022/07/05	0	85.30	1	86.20	86.20	-1	6,044	-0.02%
2022/07/04	3.2	82.94	5	82.80	83.40	-1.8	6,076	-0.03%
2022/07/01	7	83.62	1	84.40	81.50	6	6,107	0.10%
2022/06/30	1.1	90.09	6.3	89.34	88.70	-5.2	5,859	-0.09%
2022/06/29	1	91.33	8	92.10	92.00	-7	5,812	-0.12%
2022/06/28	1	93.03	2	93.35	93.00	-1	5,798	-0.02%
2022/06/27	3	95.03	0	0.00	95.30	3	5,842	0.05%
2022/06/24	1	94.40	0.1	93.35	94.10	0.9	5,882	0.02%
2022/06/23	1	91.41	0.2	91.70	92.30	0.8	5,883	0.01%
2022/06/22	2	93.19	0.1	95.17	92.10	2	5,892	0.03%
2022/06/21	3.1	96.42	0	95.80	96.50	3.1	5,892	0.05%
2022/06/20	7.1	94.82	26	94.70	93.90	-18.9	5,958	-0.32%
2022/06/17	1.2	98.01	1.1	96.70	98.00	0.1	6,056	0.00%
2022/06/16	4.9	99.57	2.1	99.38	98.80	2.8	6,177	0.04%
2022/06/15	10.3	101.19	2.1	101.96	100.00	8.2	6,163	0.13%
2022/06/14	8.1	103.83	3	103.00	104.00	5.1	6,154	0.08%
2022/06/13	6.1	105.67	0	0.00	106.00	6.1	6,167	0.10%
2022/06/10	4	109.51	0	0.00	109.50	4	6,272	0.06%
2022/06/09	1.1	114.50	0	0.00	114.00	1.1	6,453	0.02%
2022/06/08	1.2	114.58	7	115.21	114.50	-5.8	6,731	-0.09%
2022/06/07	0	0.00	2.1	113.22	114.00	-2.1	6,811	-0.03%
2022/06/06	5	110.50	0	112.00	110.50	5	6,889	0.07%
2022/06/02	1	111.02	1	112.00	110.50	0	7,007	0.00%
2022/06/01	14	112.36	4	113.00	112.50	10	7,227	0.14%
2022/05/31	2	112.50	0	0.00	113.00	2	7,306	0.03%
2022/05/30	13	112.73	5	112.60	112.50	8	7,376	0.11%
2022/05/27	0	108.00	3	108.50	108.00	-3	7,348	-0.04%
2022/05/26	3.1	105.22	0	0.00	105.00	3.1	7,523	0.04%
2022/05/25	1.1	105.14	2	105.25	105.50	-0.9	7,686	-0.01%
2022/05/24	0.1	105.00	1	104.50	104.50	-1	7,831	-0.01%
2022/05/23	5.1	105.91	0	0.00	105.50	5.1	7,936	0.06%
2022/05/20	0.1	108.00	0	0.00	107.00	0.1	8,155	0.00%
2022/05/19	3.1	108.66	1	109.00	109.00	2.1	8,269	0.02%
2022/05/18	1	109.50	6	110.17	110.50	-5	8,338	-0.06%
2022/05/17	3	108.83	1	109.00	108.50	2	8,414	0.02%
2022/05/16	3.4	109.29	2	109.75	107.50	1.4	8,507	0.02%
2022/05/13	0.1	107.00	5	106.00	108.00	-4.9	8,587	-0.06%
2022/05/12	4.1	105.50	0	0.00	105.50	4.1	8,662	0.05%
2022/05/11	9.3	106.42	0	0.00	106.00	9.3	8,893	0.10%
2022/05/10	0.5	108.76	16	107.94	110.00	-15.5	8,902	-0.17%
2022/05/09	0.1	110.02	4	109.88	110.00	-3.9	9,013	-0.04%
2022/05/06	3.1	111.86	1	111.50	111.50	2.1	9,231	0.02%
2022/05/05	13.1	116.11	11.3	115.28	114.50	1.8	9,365	0.02%
2022/05/04	0.1	112.00	7	113.71	115.00	-6.9	9,416	-0.07%
2022/05/03	3.3	110.13	1	110.00	111.00	2.3	9,440	0.02%
2022/04/29	3	110.17	3	110.67	108.50	0	9,485	0.00%
2022/04/28	3	107.84	1	108.50	108.00	2	9,529	0.02%
2022/04/27	5.2	106.34	4	106.00	107.50	1.2	9,616	0.01%
2022/04/26	3.3	108.64	10	108.70	108.50	-6.7	9,599	-0.07%
2022/04/25	12.3	108.37	7	107.93	107.00	5.3	9,596	0.06%
2022/04/22	16.2	113.44	3.1	113.19	111.50	13.1	9,530	0.14%
2022/04/21	7	115.14	0	0.00	113.50	7	9,544	0.07%
2022/04/20	3	114.99	18	114.89	116.00	-15	9,565	-0.16%
2022/04/19	1.2	114.09	0	0.00	113.50	1.2	9,539	0.01%
2022/04/18	19.1	111.29	2	111.25	111.00	17.1	9,657	0.18%
2022/04/15	11.4	113.44	1	112.50	112.50	10.4	9,847	0.11%
2022/04/14	4.1	115.01	0	0.00	114.50	4.1	10,028	0.04%
2022/04/13	6.2	115.61	1	115.50	116.00	5.2	10,073	0.05%
2022/04/12	2.7	117.44	4.1	117.00	117.00	-1.4	10,092	-0.01%
2022/04/11	10	120.10	6.3	121.22	119.50	3.8	10,188	0.04%
2022/04/08	9.4	121.63	4	121.50	122.50	5.4	10,174	0.05%
2022/04/07	7.3	123.67	5	125.10	122.50	2.3	10,113	0.02%
2022/04/06	5.1	127.54	0	0.00	127.50	5.1	10,048	0.05%
2022/04/01	4	128.75	9	129.56	130.50	-5	10,021	-0.05%
2022/03/31	2	130.00	3	129.33	130.00	-1	10,067	-0.01%
2022/03/30	7	130.14	0	130.00	130.00	7	10,111	0.07%
2022/03/29	6.2	131.50	6	131.33	131.00	0.2	10,208	0.00%
2022/03/28	8.5	130.47	8.1	129.87	131.50	0.4	10,345	0.00%
2022/03/25	6.1	130.50	6.6	130.44	130.50	-0.5	10,598	0.00%
2022/03/24	14.3	129.15	8	128.75	129.50	6.3	10,745	0.06%
2022/03/23	5.6	129.34	3.1	130.00	129.00	2.5	10,883	0.02%
2022/03/22	21.1	126.74	9	127.00	128.50	12.1	11,334	0.11%
2022/03/21	24.1	131.84	6	132.50	131.00	18.1	11,369	0.16%
2022/03/18	1.1	128.13	4.1	129.35	130.50	-3	11,535	-0.03%
2022/03/17	13.3	129.90	1	132.00	130.50	12.3	12,011	0.10%
2022/03/16	2.1	126.53	9.2	127.60	127.00	-7.1	12,303	-0.06%
2022/03/15	11.1	128.09	7	127.93	126.00	4.1	12,771	0.03%
2022/03/14	19.1	130.38	26.1	129.47	130.50	-7.1	13,145	-0.05%
2022/03/11	46.8	134.14	19	133.00	133.00	27.8	13,092	0.21%
2022/03/10	15.6	139.84	19	140.76	138.50	-3.4	13,162	-0.03%
2022/03/09	21.4	135.69	14	135.93	136.00	7.4	13,254	0.06%
2022/03/08	17.2	137.90	26	137.25	135.50	-8.8	13,304	-0.07%
2022/03/07	24.2	140.97	12.1	141.71	139.50	12.1	13,326	0.09%
2022/03/04	18.3	146.93	6.2	148.49	148.00	12	13,289	0.09%
2022/03/03	10.3	148.26	8	148.63	148.50	2.3	13,403	0.02%
2022/03/02	14	145.93	10	145.25	146.00	4	13,442	0.03%
2022/03/01	10.4	145.00	13.3	145.64	145.50	-2.9	13,445	-0.02%
2022/02/25	14.7	139.89	13	140.69	140.00	1.7	13,345	0.01%
2022/02/24	25.5	142.72	20.3	141.24	141.00	5.2	13,363	0.04%
2022/02/23	27.4	145.27	16.4	146.00	148.00	11	13,405	0.08%
2022/02/22	30.2	141.76	47.1	140.41	140.00	-16.9	13,560	-0.12%
2022/02/21	24.4	148.01	20.1	147.81	147.50	4.3	13,689	0.03%
2022/02/18	2	151.00	3.1	152.33	152.50	-1.1	13,886	-0.01%
2022/02/17	4	153.13	6	152.92	152.50	-2	14,252	-0.01%
2022/02/16	24.6	151.97	9.3	151.07	151.50	15.3	14,789	0.10%
2022/02/15	10.1	149.55	12.2	149.59	149.50	-2.1	15,392	-0.01%
2022/02/14	14.8	145.35	13	144.50	143.50	1.8	15,733	0.01%
2022/02/11	18.6	150.77	17.4	151.06	148.00	1.2	16,225	0.01%
2022/02/10	10	151.00	9.1	150.50	150.00	0.9	16,909	0.01%
2022/02/09	11.5	153.17	9.5	152.60	152.50	2	17,851	0.01%
2022/02/08	25.5	149.87	32.1	151.04	152.50	-6.6	18,397	-0.04%
2022/02/07	18.6	145.58	31	144.61	146.00	-12.4	18,438	-0.07%
2022/01/26	10.3	139.56	17	142.12	137.50	-6.8	18,851	-0.04%
2022/01/25	5.1	140.50	2	141.51	142.00	3.1	19,252	0.02%
2022/01/24	10	138.45	5.2	137.13	140.00	4.8	19,863	0.02%
2022/01/21	2	140.00	5	141.20	141.00	-3	20,164	-0.01%
2022/01/20	6	142.33	3	143.17	142.00	3	20,174	0.01%
2022/01/19	6	142.42	0	0.00	143.50	6	20,165	0.03%
2022/01/18	9.1	143.28	14.1	143.89	143.00	-5.1	20,268	-0.03%
2022/01/17	7	139.29	7	139.50	140.50	0	20,318	0.00%
2022/01/14	13.2	136.35	7	137.93	138.50	6.2	20,520	0.03%
2022/01/13	21.1	140.15	24.5	139.80	139.50	-3.4	21,100	-0.02%
2022/01/12	23	141.63	17.6	141.83	142.00	5.4	21,156	0.03%
2022/01/11	36.6	142.43	42	142.39	141.00	-5.4	21,319	-0.03%
2022/01/10	19.3	140.97	14	145.77	149.00	5.3	21,764	0.02%
2022/01/07	24.1	149.02	16	147.06	147.50	8.1	21,736	0.04%
2022/01/06	8.1	150.39	15	153.23	154.50	-6.9	21,802	-0.03%
2022/01/05	21	153.45	13.1	153.58	154.00	8	22,262	0.04%
2022/01/04	41.1	153.86	30.2	154.13	152.50	10.9	23,353	0.05%
2022/01/03	16.1	154.78	14	155.11	156.50	2.1	24,034	0.01%
2021/12/30	3.1	153.65	4	154.50	155.50	-1	24,047	0.00%
2021/12/29	8	154.63	3.2	154.00	154.00	4.8	24,031	0.02%
2021/12/28	1	156.00	4	156.88	156.50	-3	24,030	-0.01%
2021/12/27	4.5	157.17	4.4	158.23	155.00	0.1	24,009	0.00%
2021/12/24	10	154.75	12.1	155.79	156.00	-2.1	23,957	-0.01%
2021/12/23	15.3	156.69	11	155.82	155.00	4.3	23,949	0.02%
2021/12/22	5	156.00	7.4	157.00	157.00	-2.4	23,896	-0.01%
2021/12/21	16.8	152.31	43.6	154.22	155.00	-26.8	23,739	-0.11%
2021/12/20	33.1	155.27	28.8	154.73	153.50	4.3	23,512	0.02%
2021/12/17	15.1	154.97	15.2	154.90	154.50	-0.2	23,365	0.00%
2021/12/16	56.6	161.01	53.2	160.93	158.00	3.4	23,232	0.01%
2021/12/15	10.6	153.07	19.4	151.81	152.50	-8.7	22,701	-0.04%
2021/12/14	69.3	153.88	52.5	153.31	151.50	16.9	22,456	0.08%
2021/12/13	61.6	158.91	62.6	159.18	160.00	-1	22,105	0.00%
2021/12/10	22.7	149.83	34.8	150.23	152.50	-12.1	21,555	-0.06%
2021/12/09	43.8	147.32	43.6	147.71	148.00	0.2	21,107	0.00%
2021/12/08	6	140.00	26.3	139.72	142.50	-20.3	20,581	-0.10%
2021/12/07	14.1	133.64	15.1	133.96	132.50	-1	20,071	0.00%
2021/12/06	29.6	134.23	15	134.40	134.50	14.6	19,908	0.07%
2021/12/03	17.5	139.73	23.5	140.87	141.00	-6	19,687	-0.03%
2021/12/02	26.1	137.24	17.1	136.74	136.50	9	19,627	0.05%
2021/12/01	8.2	136.66	8	138.31	139.00	0.2	19,526	0.00%
2021/11/30	11.9	136.28	9.2	136.92	136.00	2.7	19,466	0.01%
2021/11/29	20.9	130.68	23	130.80	132.00	-2.1	19,444	-0.01%
2021/11/26	6.1	133.60	10	134.85	135.00	-4	19,377	-0.02%
2021/11/25	9.2	134.67	11.3	134.77	134.00	-2.2	19,277	-0.01%
2021/11/24	4.2	133.04	3	133.83	134.00	1.2	19,241	0.01%
2021/11/23	31.9	134.53	40	134.54	134.50	-8.1	19,141	-0.04%
2021/11/22	22	138.66	7	140.00	138.00	15	18,983	0.08%
2021/11/19	17	141.35	19.1	141.44	141.00	-2.1	18,878	-0.01%
2021/11/18	42.1	142.20	56.3	142.22	138.50	-14.2	18,774	-0.08%
2021/11/17	24.1	138.91	48	139.31	143.00	-23.9	18,459	-0.13%
2021/11/16	37	139.47	44	140.14	140.50	-7	18,248	-0.04%
2021/11/15	90	138.74	71.4	137.73	136.00	18.6	17,904	0.10%
2021/11/12	105.1	132.28	70.6	133.67	135.50	34.5	17,418	0.20%	大買/
2021/11/11	25	138.00	35.1	137.70	137.00	-10.1	16,805	-0.06%
2021/11/10	48.5	138.34	60.5	136.29	139.00	-12	16,617	-0.07%
2021/11/09	101.6	137.41	107.1	136.89	136.50	-5.5	16,104	-0.03%	大買/大賣/
2021/11/08	59.2	131.24	88	130.14	133.50	-28.8	15,262	-0.19%
2021/11/05	125	125.15	51.5	125.04	124.00	73.5	14,409	0.51%	大買/
2021/11/04	14	123.14	29.1	122.85	121.00	-15.1	13,781	-0.11%
2021/11/03	25.5	121.18	57.9	122.71	123.00	-32.4	13,598	-0.24%
2021/11/02	51.1	120.89	65.1	117.61	118.50	-14	13,020	-0.11%
2021/11/01	53.2	116.99	119.3	118.34	119.50	-66.1	12,583	-0.53%	大賣/
2021/10/29	11.2	110.76	15.8	111.75	112.50	-4.6	11,904	-0.04%
2021/10/28	9	107.78	6	107.25	107.50	3	11,594	0.03%
2021/10/27	13.1	107.31	4	107.00	108.00	9.1	11,525	0.08%
2021/10/26	9.5	106.18	6.1	106.93	105.50	3.4	11,465	0.03%
2021/10/25	1	104.00	6	104.66	104.00	-5	11,395	-0.04%
2021/10/22	4	106.13	4.2	106.84	105.00	-0.2	11,377	0.00%
2021/10/21	63.7	111.94	53.1	114.08	106.50	10.6	11,294	0.09%
2021/10/20	6.2	110.57	19.1	109.81	110.00	-12.9	10,860	-0.12%
2021/10/19	12	108.88	12.7	108.80	110.00	-0.7	10,784	-0.01%
2021/10/18	31.1	109.74	44.3	110.54	107.00	-13.2	10,665	-0.12%
2021/10/15	17.3	105.95	17.2	106.17	107.00	0.1	10,137	0.00%
2021/10/14	37.2	104.43	18	104.47	104.50	19.2	9,964	0.19%
2021/10/13	64.5	105.95	107.6	105.29	107.00	-43.1	9,776	-0.44%	大賣/
2021/10/12	94.6	103.83	104.4	103.91	105.00	-9.8	9,222	-0.11%	大賣/
2021/10/08	54.5	95.84	80.6	97.95	100.50	-26.1	8,078	-0.32%
2021/10/07	1	87.30	9	91.71	91.80	-8	7,290	-0.11%
2021/10/06	2	84.00	0	0.00	83.50	2	7,296	0.03%
2021/10/05	2.1	83.65	4	84.45	84.90	-2	7,486	-0.03%
2021/10/04	0.2	87.00	4	85.90	84.80	-3.8	7,591	-0.05%
2021/10/01	3	85.57	1	85.20	86.00	2	7,741	0.03%
2021/09/30	4.3	86.33	4	86.65	86.80	0.3	7,810	0.00%
2021/09/29	9.1	87.36	34.1	88.15	86.90	-25	7,877	-0.32%
2021/09/28	6	89.88	7	89.94	89.70	-1	7,928	-0.01%
2021/09/27	15	90.67	1	90.80	90.50	14	7,945	0.18%
2021/09/24	14	93.14	4	93.70	92.10	10	7,949	0.13%
2021/09/23	12	92.28	8	92.46	93.00	4	7,945	0.05%
2021/09/22	24	90.88	28	90.72	91.00	-4	7,995	-0.05%
2021/09/17	3	90.37	6	90.83	91.10	-3	8,137	-0.04%
2021/09/16	7	90.63	10	90.50	90.90	-3	8,304	-0.04%
2021/09/15	2	89.45	14	89.08	89.00	-12	8,329	-0.14%
2021/09/14	0	0.00	6	90.58	90.20	-6	8,458	-0.07%
2021/09/13	1.1	90.18	0	0.00	90.10	1.1	8,842	0.01%
2021/09/10	0	0.00	8.5	89.88	90.30	-8.5	9,126	-0.09%
2021/09/09	6	88.07	2	89.05	89.90	4	9,546	0.04%
2021/09/08	9.2	88.37	4	89.13	87.70	5.2	9,669	0.05%
2021/09/07	10	92.45	9	92.88	91.30	1	9,625	0.01%
2021/09/06	18.1	91.23	18.3	91.23	90.70	-0.2	9,556	0.00%
2021/09/03	11	89.70	10.1	90.00	90.20	0.9	9,531	0.01%
2021/09/02	7.4	89.77	12	90.15	88.80	-4.7	9,559	-0.05%
2021/09/01	7.1	90.29	12.1	89.42	91.50	-5	9,567	-0.05%
2021/08/31	0	0.00	3	87.27	87.80	-3	9,523	-0.03%
2021/08/30	3.1	85.56	1.3	85.35	85.30	1.8	9,551	0.02%
2021/08/27	2.1	86.08	3	86.13	86.30	-0.9	9,540	-0.01%
2021/08/26	10.1	86.38	1	87.00	86.00	9.1	9,584	0.09%
2021/08/25	15.2	86.55	9	86.96	87.20	6.2	9,663	0.06%
2021/08/24	40.1	86.63	27	86.68	86.20	13.1	9,735	0.13%
2021/08/23	17	83.05	15.4	83.22	83.20	1.6	9,652	0.02%
2021/08/20	24.2	81.52	19.5	81.24	81.50	4.7	9,748	0.05%
2021/08/19	7	83.94	4	83.68	83.10	3	9,724	0.03%
2021/08/18	6	84.02	6	84.72	86.40	0	9,819	0.00%
2021/08/17	18.1	88.57	10	88.40	85.60	8.1	10,014	0.08%
2021/08/16	26	88.47	16.7	88.26	88.10	9.3	10,070	0.09%
2021/08/13	8.3	92.59	2	92.70	92.50	6.3	10,272	0.06%
2021/08/12	9	90.38	22.1	92.11	94.60	-13.1	10,641	-0.12%
2021/08/11	34.4	94.39	19	94.64	92.80	15.4	10,843	0.14%
2021/08/10	3	97.77	3	98.57	97.60	0	11,111	0.00%
2021/08/09	0	0.00	6	100.38	99.10	-6	11,543	-0.05%
2021/08/06	1	97.30	8	97.78	97.90	-7	11,848	-0.06%
2021/08/05	17.4	97.18	10	97.40	97.20	7.4	12,496	0.06%
2021/08/04	2	99.20	3	99.00	99.30	-1	12,478	-0.01%
2021/08/03	7	98.87	2	99.20	98.50	5	12,714	0.04%
2021/08/02	7	99.44	7	99.64	99.50	0	13,015	0.00%
2021/07/30	5	99.44	8	99.71	100.00	-3	13,181	-0.02%
2021/07/29	17.1	99.34	7	98.90	98.80	10.1	13,315	0.08%
2021/07/28	18	100.39	8	100.45	99.50	10	13,431	0.07%
2021/07/27	20.4	102.55	25.1	102.32	101.00	-4.7	13,611	-0.03%
2021/07/26	12.3	101.05	27.7	99.86	101.00	-15.4	13,723	-0.11%
2021/07/23	8	97.04	0	0.00	97.00	8	13,571	0.06%
2021/07/22	8.1	97.47	4	97.55	97.30	4.1	13,652	0.03%
2021/07/21	12.2	97.54	3	95.67	96.10	9.2	13,730	0.07%
2021/07/20	5	99.62	9.1	100.45	98.90	-4.1	13,774	-0.03%
2021/07/19	11.5	99.34	10	99.41	100.00	1.5	13,920	0.01%
2021/07/16	15.3	98.07	12	98.24	97.80	3.3	13,929	0.02%
2021/07/15	5.4	95.98	6	96.78	97.40	-0.6	13,973	0.00%
2021/07/14	19.3	96.10	11	96.18	95.30	8.3	14,038	0.06%
2021/07/13	15.2	97.67	18	98.23	97.20	-2.9	14,178	-0.02%
2021/07/12	44.1	98.45	5.8	98.61	97.60	38.3	14,447	0.27%
2021/07/09	31.3	101.42	34.5	101.83	101.00	-3.1	14,393	-0.02%
2021/07/08	18.4	106.34	4.4	105.97	105.50	14.1	14,472	0.10%
2021/07/07	20.2	112.20	9.7	112.07	113.00	10.5	14,399	0.07%
2021/07/06	26.3	112.55	9.2	112.10	112.50	17.1	14,384	0.12%
2021/07/05	30.2	110.92	8.7	110.87	111.50	21.5	14,430	0.15%
2021/07/02	6	106.75	2	106.50	107.00	4	14,340	0.03%
2021/07/01	5.6	107.05	1	107.50	107.00	4.6	14,338	0.03%
2021/06/30	3.4	107.22	2	107.25	107.50	1.4	14,348	0.01%
2021/06/29	33.4	107.45	4	108.00	106.50	29.4	14,334	0.21%
2021/06/28	23.4	108.47	7	107.14	110.00	16.4	14,388	0.11%
2021/06/25	17.5	109.57	7.1	109.28	108.50	10.4	14,245	0.07%
2021/06/24	4	112.00	3.4	111.97	112.00	0.6	14,121	0.00%
2021/06/23	19.4	111.80	15.3	112.39	110.50	4.1	14,188	0.03%
2021/06/22	26.1	113.29	20.4	114.85	111.00	5.7	14,126	0.04%
2021/06/21	38.6	120.38	24.5	120.26	118.00	14.1	13,793	0.10%
2021/06/18	32.1	121.93	58	122.18	125.00	-25.9	13,541	-0.19%
2021/06/17	2	114.50	17	113.41	116.00	-15	13,286	-0.11%
2021/06/16	4.8	112.24	3.2	113.57	112.00	1.6	13,203	0.01%
2021/06/15	8.7	112.14	6	112.58	112.50	2.7	13,380	0.02%
2021/06/11	7.1	111.50	2	112.25	111.00	5.1	13,419	0.04%
2021/06/10	11	114.77	5.5	113.63	114.00	5.6	13,623	0.04%
2021/06/09	10.5	113.57	7.5	113.95	113.50	3	13,743	0.02%
2021/06/08	13	112.85	16	111.94	110.50	-3	13,739	-0.02%
2021/06/07	3	110.50	10	110.50	111.50	-7	13,982	-0.05%
2021/06/04	5	113.00	3	112.67	112.00	2	14,326	0.01%
2021/06/03	7	112.29	14	112.36	114.00	-7	14,526	-0.05%
2021/06/02	40.3	112.56	13	111.23	110.00	27.3	14,698	0.19%
2021/06/01	35.4	113.48	38	113.97	113.50	-2.7	14,626	-0.02%
2021/05/31	27	109.00	15	109.33	110.00	12	14,522	0.08%
2021/05/28	11	108.18	38.1	108.55	108.00	-27.1	14,490	-0.19%
2021/05/27	1	105.00	28.7	105.81	105.00	-27.7	14,401	-0.19%
2021/05/26	53.2	105.49	36.1	104.60	103.00	17.1	14,398	0.12%
2021/05/25	29.1	103.12	30.3	104.13	106.00	-1.3	14,306	-0.01%
2021/05/24	9.6	97.66	7	98.23	99.10	2.6	14,150	0.02%
2021/05/21	34.3	98.85	38.1	99.45	99.60	-3.8	14,500	-0.03%
2021/05/20	58.1	103.07	32	104.45	102.00	26.1	14,231	0.18%
2021/05/19	67.1	115.91	37	113.66	113.00	30.1	13,924	0.22%
2021/05/18	48.6	110.17	35	111.76	115.00	13.6	13,880	0.10%
2021/05/17	33	105.71	37	105.58	106.50	-4	13,825	-0.03%
2021/05/14	46.5	101.20	34	101.87	100.00	12.5	13,398	0.09%
2021/05/13	30.7	95.79	27.2	95.54	97.20	3.5	13,010	0.03%
2021/05/12	2	104.00	3.4	104.00	104.00	-1.4	12,347	-0.01%
2021/05/11	16	119.40	11	117.09	115.50	5	12,296	0.04%
2021/05/10	35.1	126.92	29	127.85	128.00	6.1	12,100	0.05%
2021/05/07	8.2	121.82	5	121.00	122.00	3.2	11,789	0.03%
2021/05/06	7	121.07	18	121.92	120.00	-11	11,685	-0.09%
2021/05/05	13	126.27	12	125.92	123.50	1	11,554	0.01%
2021/05/04	32.2	125.52	19.3	126.47	121.50	12.9	11,406	0.11%
2021/05/03	19.1	129.54	23	129.35	125.00	-3.9	11,245	-0.03%
2021/04/29	9	121.00	121.1	119.70	123.00	-112.1	11,012	-1.02%	大賣/鉅額交易
2021/04/28	9	120.33	22	121.07	120.50	-13	10,953	-0.12%
2021/04/27	28	118.71	20	119.42	119.00	8	10,947	0.07%
2021/04/26	10.3	112.65	15	114.40	117.00	-4.7	10,762	-0.04%
2021/04/23	15.2	108.34	29.6	107.42	111.00	-14.4	10,613	-0.14%
2021/04/22	13	105.11	10.1	105.60	104.00	2.9	10,485	0.03%
2021/04/21	5.5	107.45	3.1	108.12	106.50	2.4	10,433	0.02%
2021/04/20	17.1	107.53	13	108.23	108.00	4.1	10,536	0.04%
2021/04/19	27.3	108.92	19	109.05	110.00	8.3	10,499	0.08%
2021/04/16	22	114.11	20	115.88	115.50	2	10,319	0.02%
2021/04/15	12.1	108.09	7.1	108.58	108.00	5	10,045	0.05%
2021/04/14	6.1	105.69	16	106.19	107.50	-9.9	9,963	-0.10%
2021/04/13	5	104.88	15.4	103.25	101.50	-10.3	9,837	-0.10%
2021/04/12	7	104.71	8	104.57	104.00	-1	9,844	-0.01%
2021/04/09	7	100.93	5.4	101.90	102.00	1.6	9,781	0.02%
2021/04/08	2	99.50	4.4	99.58	98.80	-2.4	9,660	-0.03%
2021/04/07	1	99.80	1	100.50	100.50	0	9,626	0.00%
2021/04/06	3	99.50	8	99.94	99.60	-5	9,614	-0.05%
2021/04/01	8	99.03	4	98.63	98.60	4	9,580	0.04%
2021/03/31	10.4	99.07	25.1	98.94	99.80	-14.7	9,513	-0.15%
2021/03/30	3	96.93	6	97.28	96.80	-3	9,388	-0.03%
2021/03/29	8	97.29	12.2	97.66	97.50	-4.2	9,386	-0.04%
2021/03/26	10	95.64	19.2	96.76	97.30	-9.2	9,390	-0.10%
2021/03/25	18.3	94.08	11.3	94.54	94.80	7	9,360	0.07%
2021/03/24	8.1	96.68	18	96.45	95.80	-10	9,397	-0.11%
2021/03/23	9	95.69	10.1	96.04	96.70	-1	9,391	-0.01%
2021/03/22	13.1	97.24	4	97.20	97.10	9	9,377	0.10%
2021/03/19	4	95.98	8	96.59	96.80	-4	9,286	-0.04%
2021/03/18	27	95.63	31.1	96.29	96.20	-4.1	9,267	-0.04%
2021/03/17	13	94.62	5	93.96	93.70	8	9,111	0.09%
2021/03/16	51	93.52	74	94.25	95.50	-23	9,134	-0.25%
2021/03/15	14	93.31	22.1	95.15	94.70	-8.1	9,070	-0.09%
2021/03/12	40.2	94.25	8	94.05	93.50	32.2	9,105	0.35%
2021/03/11	52	95.31	62	95.17	95.80	-10	9,014	-0.11%
2021/03/10	30.3	91.43	60	92.13	92.40	-29.7	8,729	-0.34%
2021/03/09	27	89.72	50	89.57	90.60	-23	8,454	-0.27%
2021/03/08	11.4	87.57	35	88.02	87.40	-23.6	8,222	-0.29%
2021/03/05	29.1	84.13	2	84.65	85.40	27.1	8,024	0.34%
2021/03/04	8	85.37	0	0.00	85.00	8	8,003	0.10%
2021/03/03	3.3	84.63	3	84.23	84.60	0.3	8,022	0.00%
2021/03/02	6	87.33	44.1	86.30	85.30	-38.1	7,980	-0.48%
2021/02/26	22	86.96	106	86.78	87.00	-84	7,937	-1.06%	大賣/
2021/02/25	2.5	87.80	11	89.41	88.00	-8.5	7,912	-0.11%
2021/02/24	78.1	89.41	54	88.54	88.20	24.1	8,013	0.30%
2021/02/23	45.1	90.88	71	91.07	90.20	-25.9	8,056	-0.32%
2021/02/22	26.3	87.14	26	86.85	87.80	0.3	7,612	0.00%
2021/02/19	13	84.29	13	84.98	85.00	0	7,414	0.00%
2021/02/18	31	84.68	17	84.68	85.30	14	7,308	0.19%
2021/02/17	13	84.24	69.3	84.06	85.10	-56.3	7,090	-0.79%
2021/02/05	21	78.93	15	79.11	79.10	6	6,712	0.09%
2021/02/04	3	78.27	3.1	79.29	77.00	-0.1	6,653	0.00%
2021/02/03	44	78.81	0	0.00	78.70	44	6,657	0.66%
2021/02/02	25	78.11	0	0.00	78.10	25	6,707	0.37%
2021/02/01	30	77.31	11	77.03	77.20	19	6,705	0.28%
2021/01/29	6	79.87	6	79.80	78.90	0	6,681	0.00%
2021/01/28	1	79.10	4.4	80.38	78.90	-3.4	6,647	-0.05%
2021/01/27	6	80.15	6.2	80.29	80.20	-0.2	6,585	0.00%
2021/01/26	0	0.00	3	81.00	79.60	-3	6,558	-0.05%
2021/01/25	0	0.00	9	80.46	80.60	-9	6,531	-0.14%
2021/01/22	0	0.00	5	77.94	78.60	-5	6,476	-0.08%
2021/01/21	2	75.80	0	0.00	76.10	2	6,645	0.03%
2021/01/20	10	77.29	2	76.50	76.00	8	7,126	0.11%
2021/01/19	12	79.25	13	79.52	79.70	-1	6,990	-0.01%
2021/01/18	0	0.00	13	79.44	79.00	-13	7,009	-0.19%
2021/01/15	1.1	80.71	13	80.28	79.90	-11.9	6,970	-0.17%
2021/01/14	11	81.17	9	81.18	80.60	2	6,955	0.03%
2021/01/13	36	80.90	9	80.42	81.30	27	6,921	0.39%
2021/01/12	18	79.12	13	79.52	79.00	5	6,807	0.07%
2021/01/11	23.1	78.49	10	78.91	79.20	13.1	6,749	0.19%
2021/01/08	6	78.80	17	79.01	79.10	-11	6,695	-0.16%
2021/01/07	7	76.91	20	77.52	78.20	-13	6,626	-0.20%
2021/01/06	13	77.81	5	77.94	77.80	8	6,613	0.12%
2021/01/05	19.5	78.59	26	79.39	78.90	-6.5	6,566	-0.10%
2021/01/04	1	78.10	4	78.53	78.50	-3	6,500	-0.05%
2020/12/31	16	78.09	10	78.33	77.80	6	6,519	0.09%
2020/12/30	37	77.49	0	0.00	77.90	37	6,474	0.57%
2020/12/29	25	77.52	1	78.10	77.30	24	6,531	0.37%
2020/12/28	33	77.66	0	0.00	77.60	33	6,546	0.50%
2020/12/25	3	76.67	0	0.00	76.60	3	6,659	0.05%
2020/12/24	3	76.87	1	77.60	76.20	2	6,847	0.03%
2020/12/23	6	76.78	11	76.51	76.30	-5	6,908	-0.07%
2020/12/22	7	77.44	5	77.72	76.60	2	7,019	0.03%
2020/12/21	25	79.42	18	78.70	78.50	7	7,021	0.10%
2020/12/18	23	80.40	49	80.32	80.40	-26	6,925	-0.38%
2020/12/17	0	0.00	3.2	79.54	79.60	-3.2	6,819	-0.05%
2020/12/16	0	0.00	4	78.80	78.80	-4	6,773	-0.06%
2020/12/15	7	77.50	2	78.20	77.60	5	6,734	0.07%
2020/12/14	1	77.10	1	77.20	77.10	0	6,662	0.00%
2020/12/11	3	76.80	6	76.68	76.90	-3	6,681	-0.04%
2020/12/10	19	79.63	11	78.56	78.30	8	6,647	0.12%
2020/12/09	12	79.92	17	79.78	80.00	-5	6,642	-0.08%
2020/12/08	48	82.60	43.5	82.37	81.80	4.5	6,544	0.07%
2020/12/07	2	80.65	4	80.78	81.10	-2	6,359	-0.03%
2020/12/04	3	79.73	2	79.90	80.10	1	6,429	0.02%
2020/12/03	9.5	80.61	9	80.36	80.60	0.5	6,484	0.01%
2020/12/02	12	79.14	10	78.90	78.90	2	6,501	0.03%
2020/12/01	12	78.66	13.3	78.07	78.80	-1.3	6,622	-0.02%
2020/11/30	1	78.50	9.2	79.06	78.50	-8.2	6,923	-0.12%
2020/11/27	14	79.76	11.1	79.32	79.50	2.9	7,176	0.04%
2020/11/26	1.2	78.23	1	78.50	78.40	0.2	7,174	0.00%
2020/11/25	3	78.40	2	79.15	78.50	1	7,231	0.01%
2020/11/24	9.1	78.30	7	78.79	78.10	2.1	7,298	0.03%
2020/11/23	7	80.53	19	80.11	79.90	-12	7,265	-0.17%
2020/11/20	21	78.96	21	78.90	79.50	0	7,224	0.00%
2020/11/19	8	76.44	10.1	76.54	75.60	-2.1	7,241	-0.03%
2020/11/18	3.1	75.88	8.2	75.70	75.10	-5.1	7,279	-0.07%
2020/11/17	1.5	74.90	6	74.92	74.70	-4.5	7,387	-0.06%
2020/11/16	2.1	74.97	2	74.30	73.90	0.1	7,636	0.00%
2020/11/13	1	73.50	7	73.44	73.60	-6	7,980	-0.08%
2020/11/12	0	0.00	3	73.10	73.00	-3	8,477	-0.04%
2020/11/11	1	71.80	5	72.86	73.10	-4	8,871	-0.05%
2020/11/10	5	72.56	2	72.10	72.60	3	9,046	0.03%
2020/11/09	7	73.50	0.1	73.80	73.80	6.9	9,208	0.07%
2020/11/06	11	73.03	0	0.00	72.70	11	9,255	0.12%
2020/11/05	7.1	72.21	18	72.51	72.00	-10.9	9,277	-0.12%
2020/11/04	1	71.10	30	71.90	71.90	-29	9,350	-0.31%
2020/11/03	6	71.55	0.2	72.00	71.60	5.8	9,392	0.06%
2020/11/02	1	70.60	13	71.75	71.70	-12	9,475	-0.13%
2020/10/30	13	71.72	0	0.00	71.80	13	9,541	0.14%
2020/10/29	53	70.39	48	70.74	71.30	5	9,498	0.05%
2020/10/28	61.6	73.72	28	74.28	71.90	33.6	9,376	0.36%
2020/10/27	1	79.90	1.4	79.95	79.80	-0.4	8,963	0.00%
2020/10/26	1	80.10	2	79.85	79.90	-1	9,037	-0.01%
2020/10/23	10	79.20	10	79.35	79.10	0	9,172	0.00%
2020/10/21	6.1	78.61	15	78.97	78.70	-8.9	9,496	-0.09%
2020/10/20	8	79.51	8.1	78.82	79.40	-0.1	10,003	0.00%
2020/10/19	0	0.00	7	77.77	77.90	-7	10,231	-0.07%
2020/10/16	7	76.37	0	0.00	76.00	7	10,291	0.07%
2020/10/15	7.1	77.37	3	77.20	77.50	4.1	10,417	0.04%
2020/10/14	1	79.00	33	78.54	79.00	-32	10,478	-0.31%
2020/10/13	11	76.25	8	76.51	76.50	3	10,481	0.03%
2020/10/12	17	75.87	11.1	76.40	76.00	5.9	10,497	0.06%
2020/10/08	7	77.71	4	77.68	77.20	3	10,629	0.03%
2020/10/07	7	76.76	4.1	76.42	76.90	2.9	10,769	0.03%
2020/10/06	6	76.05	0	0.00	76.70	6	11,080	0.05%
2020/10/05	11	76.09	22	77.14	77.30	-11	11,190	-0.10%
2020/09/30	23	75.77	20	76.18	75.50	3	11,254	0.03%
2020/09/29	37	77.74	5	76.76	76.30	32	11,275	0.28%
2020/09/28	0	0.00	33	79.71	80.60	-33	11,179	-0.30%
2020/09/25	5	76.14	3.1	77.15	75.40	1.9	11,178	0.02%
2020/09/24	23	78.96	6	78.57	77.60	17	11,240	0.15%
2020/09/23	3	81.20	0	0.00	81.10	3	11,329	0.03%
2020/09/22	10	81.40	1	81.20	80.80	9	11,511	0.08%
2020/09/21	8	82.71	13	82.74	82.10	-5	11,596	-0.04%
2020/09/18	18	81.90	2	82.00	82.30	16	11,651	0.14%
2020/09/17	18	81.43	4	81.85	81.30	14	11,768	0.12%
2020/09/16	43	82.39	47	82.66	80.90	-4	11,997	-0.03%
2020/09/15	33	81.02	5.1	81.83	81.30	27.9	12,148	0.23%
2020/09/14	39	80.83	28	81.58	80.60	11	12,192	0.09%
2020/09/11	17	79.21	15	78.53	79.20	2	12,108	0.02%
2020/09/10	39	79.62	41	78.40	77.60	-2	12,109	-0.02%
2020/09/09	34	78.37	38	78.63	79.10	-4	12,167	-0.03%
2020/09/08	17.5	78.59	21	77.82	77.60	-3.5	12,117	-0.03%
2020/09/07	35	80.42	11	80.07	79.10	24	12,086	0.20%
2020/09/04	25	82.56	19	82.74	82.80	6	12,063	0.05%
2020/09/03	45	85.89	35	85.03	85.10	10	12,021	0.08%
2020/09/02	44	84.00	26	83.57	82.60	18	11,870	0.15%
2020/09/01	14	85.94	3	86.20	85.70	11	12,056	0.09%
2020/08/31	5.1	85.86	14	86.24	84.90	-8.9	12,498	-0.07%
2020/08/28	19	87.15	29	87.01	86.20	-10	12,528	-0.08%
2020/08/27	12	89.26	15	88.26	89.70	-3	12,491	-0.02%
2020/08/26	21	89.08	13	88.78	88.30	8	12,498	0.06%
2020/08/25	24	90.65	22	90.72	91.50	2	12,417	0.02%
2020/08/24	28	84.79	35.4	86.12	86.60	-7.4	12,271	-0.06%
2020/08/21	45	85.47	30	85.64	85.30	15	12,308	0.12%
2020/08/20	64	85.53	48	85.92	83.50	16	12,342	0.13%
2020/08/19	85.7	90.78	97	90.67	88.80	-11.3	12,143	-0.09%
2020/08/18	71.1	91.88	78	91.04	91.40	-6.9	11,859	-0.06%
2020/08/17	84	88.52	66	88.58	86.50	18	11,437	0.16%
2020/08/14	41	84.56	44	85.15	85.50	-3	11,215	-0.03%
2020/08/13	57	81.83	67	82.64	84.00	-10	11,144	-0.09%
2020/08/12	14	80.27	10	81.04	79.90	4	11,150	0.04%
2020/08/11	3	81.87	8	81.19	82.00	-5	11,431	-0.04%
2020/08/10	19	80.12	23	80.27	80.10	-4	11,944	-0.03%
2020/08/07	44	84.02	17	82.92	82.40	27	12,239	0.22%
2020/08/06	24	84.67	19	82.97	82.50	5	12,885	0.04%
2020/08/05	33	84.46	35	85.37	85.50	-2	13,069	-0.02%
2020/08/04	0	0.00	5	83.24	84.60	-5	13,077	-0.04%
2020/08/03	30	83.16	34	82.62	82.50	-4	13,113	-0.03%
2020/07/31	15	84.25	17	83.80	84.00	-2	13,029	-0.02%
2020/07/30	20	85.45	15	85.84	86.50	5	12,979	0.04%
2020/07/29	60	85.36	37	84.48	83.60	23	12,920	0.18%
2020/07/28	19	84.62	12	84.25	84.40	7	12,794	0.05%
2020/07/27	54	83.68	23	83.31	84.70	31	12,699	0.24%
2020/07/24	73	82.76	114	83.08	82.40	-41	12,506	-0.33%	大賣/
2020/07/23	22	79.11	34	77.97	78.70	-12	12,017	-0.10%
2020/07/22	8	75.08	12	75.17	75.30	-4	11,727	-0.03%
2020/07/21	10	74.58	16	74.77	74.40	-6	11,633	-0.05%
2020/07/20	37	72.49	36	73.03	73.90	1	11,496	0.01%
2020/07/17	24	72.68	29	73.22	73.20	-5	11,448	-0.04%
2020/07/16	13	72.17	20	72.69	72.10	-7	11,417	-0.06%
2020/07/15	17	72.28	12	72.50	72.00	5	11,392	0.04%
2020/07/14	15	74.05	13	74.30	73.70	2	11,340	0.02%
2020/07/13	21	74.63	16	74.10	72.10	5	11,228	0.04%
2020/07/10	6	72.67	27	72.31	72.00	-21	11,055	-0.19%
2020/07/09	15	70.71	5	70.94	70.80	10	11,008	0.09%
2020/07/08	1	70.60	15	72.19	71.40	-14	10,907	-0.13%
2020/07/07	8	70.63	8	71.11	70.50	0	10,759	0.00%
2020/07/06	12	71.37	10	71.85	71.70	2	10,716	0.02%
2020/07/03	13	70.21	16	70.38	70.30	-3	10,669	-0.03%
2020/07/02	27	67.01	14	68.74	69.30	13	10,545	0.12%
2020/07/01	2	67.60	11	68.10	68.10	-9	10,512	-0.09%
2020/06/30	2	65.65	7	65.54	65.50	-5	10,615	-0.05%
2020/06/29	2	65.35	7	65.76	66.00	-5	10,749	-0.05%
2020/06/24	33	65.86	21	66.26	65.40	12	10,793	0.11%
2020/06/23	17	66.26	87	66.59	66.90	-70	10,835	-0.65%
2020/06/22	13	64.92	24	64.28	65.10	-11	10,675	-0.10%
2020/06/19	26	63.32	1	64.40	63.00	25	10,546	0.24%
2020/06/18	19	64.38	12	64.40	64.80	7	10,482	0.07%
2020/06/17	32	64.19	5	64.18	64.50	27	10,439	0.26%
2020/06/16	9	64.18	6	64.23	64.90	3	10,415	0.03%
2020/06/15	13	62.65	21	63.72	62.30	-8	10,383	-0.08%
2020/06/12	3	62.53	37	60.32	63.00	-34	10,376	-0.33%
2020/06/11	28	62.34	34	62.46	61.70	-6	10,349	-0.06%
2020/06/10	9	63.38	4	63.28	63.60	5	10,243	0.05%
2020/06/09	15	63.79	24	64.05	63.50	-9	10,246	-0.09%
2020/06/08	79	66.41	54	65.25	64.30	25	10,178	0.25%
2020/06/05	22	66.06	67	67.11	69.10	-45	9,742	-0.46%
2020/06/04	11	62.95	13.1	63.35	62.90	-2.1	9,343	-0.02%
2020/06/03	2	61.75	15	62.23	62.40	-13	9,305	-0.14%
2020/06/02	18	61.53	5	61.34	61.80	13	9,274	0.14%
2020/06/01	5	61.00	8	60.48	61.60	-3	9,252	-0.03%
2020/05/29	18	59.42	16	60.29	59.00	2	9,246	0.02%
2020/05/28	15	60.01	20	60.33	59.60	-5	9,175	-0.05%
2020/05/27	30	62.31	9	61.56	61.30	21	9,125	0.23%
2020/05/26	4	62.75	17	62.99	63.50	-13	9,047	-0.14%
2020/05/25	20	62.51	18.1	62.84	63.10	1.9	9,010	0.02%
2020/05/22	16	62.26	10	62.39	61.40	6	8,966	0.07%
2020/05/21	38	63.50	26.1	63.37	63.50	11.9	8,986	0.13%
2020/05/20	13	62.43	9	62.50	62.60	4	9,153	0.04%
2020/05/19	30	63.86	27.2	63.13	62.60	2.8	9,248	0.03%
2020/05/18	15	62.59	26.1	62.05	62.00	-11.1	9,321	-0.12%
2020/05/15	66	61.61	77	61.27	62.40	-11	9,073	-0.12%
2020/05/14	59	60.04	75	60.01	58.90	-16	8,670	-0.18%
2020/05/13	103.1	59.12	107	58.67	59.50	-3.9	8,548	-0.05%	大買/大賣/
2020/05/12	16	54.33	46	54.78	55.80	-30	8,300	-0.36%
2020/05/11	9	52.98	24	53.35	53.10	-15	8,239	-0.18%
2020/05/08	6	51.97	4	52.13	52.00	2	8,525	0.02%
2020/05/07	5	51.10	1	50.50	51.20	4	8,832	0.05%
2020/05/06	20	50.39	63	50.33	50.30	-43	8,852	-0.49%
2020/05/04	11	51.48	12	51.05	51.20	-1	8,888	-0.01%
2020/04/30	8	51.88	1	52.30	52.00	7	8,884	0.08%
2020/04/29	15	51.71	0	0.00	51.80	15	8,872	0.17%
2020/04/28	15	51.64	3	52.20	52.20	12	8,850	0.14%
2020/04/27	1	52.50	1	52.90	52.90	0	8,901	0.00%
2020/04/24	1	51.90	0	0.00	52.10	1	8,996	0.01%
2020/04/23	0	0.00	3	52.33	52.40	-3	9,098	-0.03%
2020/04/22	6	51.35	2	51.45	51.70	4	9,145	0.04%
2020/04/21	11	52.48	1	54.50	52.10	10	9,078	0.11%
2020/04/20	4	53.70	4	54.48	54.50	0	9,017	0.00%
2020/04/17	9	53.92	16	54.03	53.20	-7	8,961	-0.08%
2020/04/16	10	53.40	12	53.79	54.00	-2	8,864	-0.02%
2020/04/15	24	53.64	8	53.11	54.00	16	8,778	0.18%
2020/04/14	28	51.99	43	52.24	53.00	-15	8,667	-0.17%
2020/04/13	2	51.15	1	51.10	50.50	1	8,559	0.01%
2020/04/10	1	50.40	20	50.43	50.90	-19	8,574	-0.22%
2020/04/09	6	50.68	3	50.70	50.50	3	8,580	0.03%
2020/04/08	3	51.67	2	51.65	51.20	1	8,555	0.01%
2020/04/07	8	52.65	16	52.31	51.70	-8	8,548	-0.09%
2020/04/06	18	52.08	13	52.78	52.40	5	8,511	0.06%
2020/04/01	36	52.53	39	52.06	52.50	-3	8,404	-0.04%
2020/03/31	13	49.12	28	50.00	51.00	-15	8,180	-0.18%
2020/03/30	30	47.05	24	46.90	46.85	6	7,938	0.08%
2020/03/27	24	46.78	29	47.31	46.85	-5	7,876	-0.06%
2020/03/26	6	43.74	5	43.77	44.20	1	7,753	0.01%
2020/03/25	12	42.77	12	43.34	43.60	0	7,689	0.00%
2020/03/24	7	39.39	9	39.64	39.65	-2	7,664	-0.03%
2020/03/23	12	38.82	3	38.95	38.25	9	7,848	0.11%
2020/03/20	24	40.60	4	41.05	40.50	20	7,849	0.25%
2020/03/19	18	38.23	18	38.04	38.15	0	7,824	0.00%
2020/03/18	10	41.33	0	0.00	40.00	10	7,764	0.13%
2020/03/17	4	43.05	9	43.21	42.60	-5	7,660	-0.07%
2020/03/16	10	45.14	7	45.09	43.75	3	7,611	0.04%
2020/03/13	29	44.14	26.1	43.40	45.00	2.9	7,560	0.04%
2020/03/12	15.1	47.83	71	47.85	47.55	-55.9	7,448	-0.75%
2020/03/11	8	49.90	4	49.81	49.40	4	7,319	0.05%
2020/03/10	29	49.21	15	49.35	49.60	14	7,263	0.19%
2020/03/09	4	51.03	26	50.83	50.10	-22	7,117	-0.31%
2020/03/06	9	52.67	2	52.00	52.60	7	7,020	0.10%
2020/03/05	1	52.70	14	52.48	52.60	-13	6,992	-0.19%
2020/03/04	3	51.63	5	51.50	51.90	-2	6,967	-0.03%
2020/03/03	9	52.93	1	52.50	52.60	8	6,897	0.12%
2020/03/02	7	52.51	16	52.44	52.20	-9	6,841	-0.13%
2020/02/27	7	53.39	8	52.95	52.10	-1	6,759	-0.01%
2020/02/26	9	54.01	17	54.11	53.90	-8	6,686	-0.12%
2020/02/25	9	54.57	4	54.93	54.40	5	6,672	0.07%
2020/02/24	5	54.62	5	54.80	55.30	0	6,702	0.00%
2020/02/21	34	55.54	7	55.33	54.90	27	6,633	0.41%
2020/02/20	5	57.42	15	57.41	58.00	-10	6,321	-0.16%
2020/02/19	30	59.23	41	58.55	57.70	-11	6,154	-0.18%
2020/02/18	10	59.00	10	58.49	58.30	0	6,006	0.00%
2020/02/17	25	59.19	41	58.78	58.70	-16	5,922	-0.27%
2020/02/14	51	58.69	12	58.73	58.90	39	5,789	0.67%
2020/02/13	52	58.42	69	58.15	59.00	-17	5,527	-0.31%
2020/02/12	44	56.33	29	55.91	56.00	15	5,085	0.29%
2020/02/11	129	55.51	59	55.71	55.80	70	4,882	1.43%	大買/
2020/02/10	40	53.73	78.5	52.90	54.30	-38.5	4,523	-0.85%
2020/02/07	4	52.13	19	52.25	51.90	-15	4,220	-0.36%
2020/02/06	12	52.18	33	51.95	52.20	-21	4,323	-0.49%
2020/02/05	0	0.00	20	51.00	51.40	-20	4,346	-0.46%
2020/02/04	5	51.08	1	51.00	50.90	4	4,316	0.09%
2020/02/03	11	50.16	5	50.38	51.10	6	4,300	0.14%
2020/01/31	14	51.23	5	51.20	51.20	9	4,330	0.21%
2020/01/30	4	50.43	12	50.40	50.80	-8	4,358	-0.18%
2020/01/20	5	52.18	15	52.43	52.20	-10	4,395	-0.23%
2020/01/17	4	51.70	6	51.82	51.90	-2	4,311	-0.05%
2020/01/16	6	51.27	7	51.34	51.20	-1	4,218	-0.02%
2020/01/15	6	50.60	0	0.00	50.40	6	4,204	0.14%
2020/01/14	2	50.40	2	50.75	50.60	0	4,289	0.00%
2020/01/13	4	50.63	3	50.63	50.60	1	4,324	0.02%
2020/01/10	5	50.20	17	50.48	50.40	-12	4,370	-0.27%
2020/01/09	2	50.25	0	0.00	50.20	2	4,397	0.05%
2020/01/08	5	50.12	33	49.89	50.30	-28	4,419	-0.63%
2020/01/07	2	49.60	1	49.75	49.60	1	4,413	0.02%
2020/01/06	5	49.83	5	49.88	50.00	0	4,421	0.00%
2020/01/03	3	50.10	1	50.40	50.20	2	4,428	0.05%
2020/01/02	9	50.12	6	50.23	50.00	3	4,433	0.07%
2019/12/31	29	49.79	5	49.73	49.70	24	4,409	0.54%
2019/12/30	7	50.20	3	50.17	50.10	4	4,382	0.09%
2019/12/27	4	50.60	3	50.63	50.50	1	4,349	0.02%
2019/12/26	3	50.70	10	50.88	50.70	-7	4,383	-0.16%
2019/12/25	4	51.30	2	51.40	51.50	2	4,386	0.05%
2019/12/24	5	51.20	2	50.80	50.80	3	4,499	0.07%
2019/12/23	5	51.30	4	51.38	50.90	1	4,519	0.02%
2019/12/20	3	52.30	2	52.55	52.00	1	4,684	0.02%
2019/12/19	3	52.83	5	52.76	52.40	-2	4,869	-0.04%
2019/12/18	18	52.74	23	52.57	52.70	-5	4,889	-0.10%
2019/12/17	2	51.25	7	51.26	51.40	-5	4,738	-0.11%
2019/12/16	9	51.11	1	51.50	51.20	8	4,757	0.17%
2019/12/13	3	51.20	9	51.50	51.10	-6	4,738	-0.13%
2019/12/12	0	0.00	2	51.30	50.80	-2	4,715	-0.04%
2019/12/11	5	50.90	17	51.09	50.80	-12	4,746	-0.25%
2019/12/09	0	0.00	5	51.06	50.70	-5	4,863	-0.10%
2019/12/06	1	50.70	0	0.00	50.50	1	4,915	0.02%
2019/12/02	1	50.00	13	50.59	50.70	-12	5,346	-0.22%
2019/11/29	2	50.40	9	50.48	50.30	-7	5,368	-0.13%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/27	2	51.45	1	51.40	51.30	1	5,545	0.02%
2019/11/26	3	51.23	5	51.12	51.40	-2	5,572	-0.04%
2019/11/25	4	51.40	0	0.00	51.40	4	5,592	0.07%
2019/11/21	8	51.74	17	51.86	51.80	-9	5,816	-0.15%
2019/11/20	3	51.10	4	51.05	51.10	-1	5,795	-0.02%
2019/11/18	1	50.30	5	50.26	50.40	-4	6,032	-0.07%
2019/11/15	36.5	49.24	7	49.29	49.05	29.5	6,428	0.46%
2019/11/14	16	49.38	7	49.51	49.40	9	6,653	0.14%
2019/11/13	14	50.16	7	50.53	49.95	7	6,828	0.10%
2019/11/12	2	51.05	0	0.00	51.30	2	6,907	0.03%
2019/11/11	3	51.60	11	50.96	51.30	-8	7,085	-0.11%
2019/11/08	0	0.00	0.7	51.20	51.20	-0.7	7,213	-0.01%
2019/11/07	5	51.56	2	51.30	51.10	3	7,432	0.04%
2019/11/06	26	51.99	2	51.95	51.90	24	7,483	0.32%
2019/11/05	6	52.92	12	52.85	52.60	-6	7,449	-0.08%
2019/11/04	18	52.05	26	51.63	52.30	-8	7,357	-0.11%
2019/11/01	1	51.10	7	51.03	51.20	-6	7,285	-0.08%
2019/10/31	4	51.08	3	51.17	50.90	1	7,342	0.01%
2019/10/30	17	51.18	5	51.74	50.70	12	7,389	0.16%
2019/10/29	3	51.87	4	51.58	51.50	-1	7,347	-0.01%
2019/10/28	7	51.60	17	51.53	51.50	-10	7,324	-0.14%
2019/10/25	5	50.07	2	50.20	50.50	3	7,221	0.04%
2019/10/24	3	49.98	3	50.13	50.20	0	7,216	0.00%
2019/10/23	3	49.90	7	50.35	49.80	-4	7,276	-0.05%
2019/10/22	6	49.43	0	0.00	50.00	6	7,270	0.08%
2019/10/21	1	49.35	1	49.25	49.30	0	7,251	0.00%
2019/10/18	4	49.04	0	0.00	49.00	4	7,237	0.06%
2019/10/17	3	48.73	8	48.80	49.30	-5	7,309	-0.07%
2019/10/16	7	49.32	0	0.00	49.20	7	7,294	0.10%
2019/10/15	3	49.52	1	49.45	49.35	2	7,321	0.03%
2019/10/14	5	49.98	4	50.04	49.75	1	7,402	0.01%
2019/10/09	15	49.44	1	49.45	49.35	14	7,571	0.18%
2019/10/08	5	49.89	2	49.68	49.70	3	7,693	0.04%
2019/10/07	1	50.10	2	50.20	50.20	-1	7,754	-0.01%
2019/10/04	0	0.00	3	50.90	50.20	-3	7,807	-0.04%
2019/10/03	5	49.67	6	50.07	50.20	-1	7,897	-0.01%
2019/10/02	5	49.92	8	50.19	50.10	-3	7,934	-0.04%
2019/10/01	7	49.04	4	49.14	49.45	3	7,976	0.04%
2019/09/27	24	49.97	8	49.84	49.65	16	8,032	0.20%
2019/09/26	10	51.30	8	51.55	51.10	2	8,010	0.02%
2019/09/25	22	53.10	100	53.39	51.80	-78	8,066	-0.97%
2019/09/24	26	53.09	31	53.63	53.90	-5	7,979	-0.06%
2019/09/23	1	52.30	16	51.74	52.30	-15	7,952	-0.19%
2019/09/20	28	51.98	13	51.48	51.10	15	8,281	0.18%
2019/09/19	11	50.92	0	0.00	50.90	11	8,405	0.13%
2019/09/18	7	51.06	2	51.00	51.10	5	8,555	0.06%
2019/09/16	8	51.48	0	0.00	51.70	8	8,714	0.09%
2019/09/12	8	52.10	23	52.34	52.70	-15	8,734	-0.17%
2019/09/11	18	52.92	3	53.47	52.30	15	8,823	0.17%
2019/09/10	2	53.05	4	53.10	53.30	-2	8,828	-0.02%
2019/09/09	41	53.62	44	53.44	53.30	-3	8,780	-0.03%
2019/09/06	15	52.45	1	52.50	52.40	14	8,627	0.16%
2019/09/05	5	52.10	18	51.91	52.40	-13	8,571	-0.15%
2019/09/04	9	50.98	10	50.90	50.70	-1	8,444	-0.01%
2019/09/03	11	51.09	10	51.10	51.30	1	8,423	0.01%
2019/09/02	30	51.69	9	50.86	51.40	21	8,407	0.25%
2019/08/30	7	52.54	6	52.38	52.80	1	8,226	0.01%
2019/08/29	5	53.06	3	52.70	52.60	2	8,179	0.02%
2019/08/28	1	52.70	3	52.80	53.00	-2	8,140	-0.02%
2019/08/27	22	52.95	11	53.23	52.20	11	8,115	0.14%
2019/08/26	33	53.22	20	53.24	52.70	13	8,061	0.16%
2019/08/23	19	53.15	4	53.00	53.00	15	7,872	0.19%
2019/08/22	9	52.99	20	52.97	53.30	-11	7,829	-0.14%
2019/08/21	16	53.32	12	53.38	53.10	4	7,731	0.05%
2019/08/20	29	51.95	28	52.47	52.80	1	7,524	0.01%
2019/08/19	37	50.44	30	50.39	50.80	7	7,070	0.10%
2019/08/16	18	48.41	11	48.43	49.60	7	6,718	0.10%
2019/08/15	6	46.66	7	46.62	46.30	-1	6,506	-0.02%
2019/08/14	14	49.69	25.2	50.08	48.20	-11.2	6,395	-0.17%
2019/08/13	15	49.56	11	49.79	49.40	4	6,243	0.06%
2019/08/12	19	49.31	22	49.08	49.45	-3	6,127	-0.05%
2019/08/08	4	47.10	5	47.11	46.80	-1	5,960	-0.02%
2019/08/07	2	46.03	9	46.13	46.20	-7	5,917	-0.12%
2019/08/06	14	45.96	6	45.33	46.50	8	5,914	0.14%
2019/08/05	0	0.00	2	45.63	45.60	-2	5,859	-0.03%
2019/08/02	13	45.76	52	45.89	45.20	-39	5,864	-0.67%
2019/08/01	6	46.30	52	45.96	45.55	-46	5,812	-0.79%
2019/07/31	7	46.88	19	46.71	46.80	-12	5,744	-0.21%
2019/07/30	8	47.78	7	47.60	47.30	1	5,716	0.02%
2019/07/29	3	48.02	0	0.00	48.30	3	5,732	0.05%
2019/07/26	3	48.67	1	48.90	48.70	2	5,685	0.04%
2019/07/25	15	48.70	2	49.38	48.75	13	5,664	0.23%
2019/07/24	6	49.39	6	48.84	48.90	0	5,604	0.00%
2019/07/23	13	48.95	10	48.91	49.00	3	5,588	0.05%
2019/07/22	5	48.25	0	0.00	48.35	5	5,537	0.09%
2019/07/19	8	48.36	5	48.00	48.20	3	5,577	0.05%
2019/07/18	11	48.06	25	48.04	48.05	-14	5,493	-0.25%
2019/07/17	3	49.00	1	49.30	48.90	2	5,448	0.04%
2019/07/16	13	49.33	1	48.95	48.80	12	5,380	0.22%
2019/07/15	19	50.17	3	50.63	49.90	16	5,272	0.30%
2019/07/12	10	53.52	9	53.56	53.50	1	5,095	0.02%
2019/07/11	7	52.90	13	52.88	52.80	-6	5,063	-0.12%
2019/07/10	32	53.07	24	52.77	52.50	8	5,002	0.16%
2019/07/09	7	52.96	23	52.49	52.30	-16	4,972	-0.32%
2019/07/08	11	54.93	2	55.05	54.80	9	4,894	0.18%
2019/07/05	14	55.10	2	55.70	54.70	12	4,867	0.25%
2019/07/04	10	55.66	17.1	55.55	54.60	-7.1	4,792	-0.15%
2019/07/03	3	53.87	54	54.34	54.40	-51	4,751	-1.07%
2019/07/02	14	53.86	17	53.52	54.20	-3	4,750	-0.06%
2019/07/01	15	53.59	16.1	53.64	53.80	-1.1	4,823	-0.02%
2019/06/28	16	52.41	49	52.73	53.20	-33	4,739	-0.70%
2019/06/27	57	52.59	64	52.61	53.40	-7	4,581	-0.15%
2019/06/26	13	49.30	71	49.70	50.00	-58	4,170	-1.39%
2019/06/25	11	47.48	37	48.10	47.75	-26	3,984	-0.65%
2019/06/24	7	46.62	74	47.00	46.90	-67	3,885	-1.72%
2019/06/21	14	46.99	7	47.26	46.40	7	3,819	0.18%
2019/06/20	41	47.74	0	0.00	47.50	41	3,768	1.09%
2019/06/19	14	47.97	11	47.93	48.50	3	3,870	0.08%
2019/06/18	29	47.05	42	46.81	47.05	-13	4,005	-0.32%
2019/06/17	1	45.30	1	45.20	44.80	0	3,948	0.00%
2019/06/14	31	45.09	1	45.15	45.25	30	4,037	0.74%
2019/06/13	7	44.99	2	45.10	44.55	5	4,114	0.12%
2019/06/12	4	44.44	8	44.55	44.45	-4	4,140	-0.10%
2019/06/11	27	44.58	0	0.00	44.45	27	4,158	0.65%
2019/06/10	5	45.55	0	0.00	45.20	5	4,144	0.12%
2019/06/06	0	0.00	1	45.10	44.95	-1	4,156	-0.02%
2019/06/04	0.4	45.20	1	44.95	44.90	-0.6	4,282	-0.01%
2019/06/03	1.1	45.02	0	0.00	44.90	1.1	4,364	0.03%
2019/05/31	1	45.30	2	45.33	45.75	-1	4,431	-0.02%
2019/05/30	3	44.62	3	44.78	44.60	0	4,523	0.00%
2019/05/29	13	44.68	2	45.45	44.40	11	4,598	0.24%
2019/05/28	2	46.05	1	46.00	45.35	1	4,723	0.02%
2019/05/27	2	45.25	3	45.43	45.35	-1	5,070	-0.02%
2019/05/24	44	44.34	4	44.46	44.50	40	5,182	0.77%
2019/05/23	2	43.88	1	44.00	43.90	1	5,306	0.02%
2019/05/22	2	45.20	1	45.40	44.90	1	5,607	0.02%
2019/05/21	3	44.90	0	0.00	45.00	3	5,911	0.05%
2019/05/20	2	44.60	1	44.85	44.75	1	5,978	0.02%
2019/05/17	3	45.25	6	45.11	44.90	-3	6,113	-0.05%
2019/05/16	14	45.61	3	45.83	44.95	11	6,412	0.17%
2019/05/15	11	47.57	9	47.23	46.80	2	6,446	0.03%
2019/05/14	4	47.56	7	46.69	47.90	-3	6,556	-0.05%
2019/05/13	7	46.82	6	46.89	46.50	1	6,653	0.02%
2019/05/10	12	46.88	1	46.45	46.35	11	6,686	0.16%
2019/05/09	14	47.60	5	47.23	47.20	9	6,687	0.13%
2019/05/07	1	48.75	1	49.05	49.00	0	6,734	0.00%
2019/05/06	19	48.34	1	48.80	48.05	18	6,786	0.27%
2019/05/03	0	0.00	1	50.10	50.00	-1	6,882	-0.01%
2019/05/02	3	50.30	2	50.00	50.10	1	6,924	0.01%
2019/04/30	3	49.70	5	49.53	49.65	-2	6,962	-0.03%
2019/04/29	16	49.88	3	49.47	49.60	13	6,982	0.19%
2019/04/26	1	50.80	51	50.77	50.80	-50	6,989	-0.72%
2019/04/25	32	51.79	152	51.44	51.30	-120	7,103	-1.69%	大賣/鉅額交易
2019/04/24	8	52.13	5	52.20	52.80	3	7,086	0.04%
2019/04/23	12	51.46	5	51.38	51.20	7	7,089	0.10%
2019/04/22	8	51.41	4	51.40	51.10	4	7,156	0.06%
2019/04/19	5	51.56	3	51.73	51.50	2	7,234	0.03%
2019/04/18	5	51.88	61	51.41	51.20	-56	7,282	-0.77%
2019/04/17	5	52.78	6	52.85	52.40	-1	7,451	-0.01%
2019/04/16	3	50.77	10	51.49	51.90	-7	7,450	-0.09%
2019/04/15	3	50.20	1	50.20	50.50	2	7,540	0.03%
2019/04/12	5	50.14	3	50.17	49.90	2	7,649	0.03%
2019/04/11	7	50.71	33	50.90	50.80	-26	7,721	-0.34%
2019/04/10	16	51.40	21	51.46	51.00	-5	7,800	-0.06%
2019/04/09	2.3	51.14	7	51.96	52.30	-4.7	7,968	-0.06%
2019/04/08	0	0.00	8	52.46	51.40	-8	8,215	-0.10%
2019/04/03	19	51.71	32	51.70	51.20	-13	8,665	-0.15%
2019/04/02	1	49.30	4	49.63	49.80	-3	9,014	-0.03%
2019/04/01	2	49.50	2	49.80	49.30	0	9,380	0.00%
2019/03/29	1	49.25	2.1	49.25	49.10	-1.1	9,440	-0.01%
2019/03/28	0	0.00	25	48.66	49.05	-25	9,726	-0.26%
2019/03/27	4	48.98	8	48.81	49.00	-4	9,779	-0.04%
2019/03/26	27	49.32	2	49.43	49.30	25	9,742	0.26%
2019/03/25	91	49.13	7	49.17	49.15	84	9,760	0.86%
2019/03/22	104	50.46	36	50.72	50.50	68	9,734	0.70%	大買/
2019/03/21	13	49.79	27.3	49.83	50.50	-14.3	9,659	-0.15%
2019/03/20	2	47.95	2	48.03	48.00	0	9,503	0.00%
2019/03/19	6	47.93	5	48.05	48.00	1	9,530	0.01%
2019/03/18	12	46.92	9	46.87	47.40	3	9,614	0.03%
2019/03/15	4	45.84	9	45.87	45.65	-5	9,592	-0.05%
2019/03/14	3	45.98	21	46.06	45.95	-18	9,587	-0.19%
2019/03/13	3	46.33	3	46.28	46.25	0	9,640	0.00%
2019/03/12	2	46.48	1	46.85	46.65	1	9,668	0.01%
2019/03/11	7	46.04	4	46.43	46.65	3	9,782	0.03%
2019/03/08	4	46.31	7	46.42	46.35	-3	9,850	-0.03%
2019/03/07	10.1	46.88	22.3	47.24	46.70	-12.2	9,953	-0.12%
2019/03/06	14.2	48.18	11	48.15	47.75	3.2	10,031	0.03%
2019/03/05	43	48.49	29	48.60	47.75	14	10,119	0.14%
2019/03/04	4	48.50	13	48.68	48.90	-9	10,064	-0.09%
2019/02/27	8	48.23	7	48.38	47.90	1	10,060	0.01%
2019/02/26	19.2	47.76	30	48.18	47.70	-10.8	9,914	-0.11%
2019/02/25	4	45.95	6	46.27	46.10	-2	9,622	-0.02%
2019/02/22	27	45.60	15	45.89	45.60	12	9,614	0.12%
2019/02/21	41	46.30	55	46.37	45.50	-14	9,562	-0.15%
2019/02/20	19.1	45.39	51	45.43	46.00	-31.9	9,284	-0.34%
2019/02/19	26	44.76	35.1	44.78	44.80	-9.1	9,157	-0.10%
2019/02/18	44	44.75	57	44.64	44.65	-13	9,236	-0.14%
2019/02/15	50.1	44.06	22	43.96	44.00	28.1	9,092	0.31%
2019/02/14	77	42.88	66	42.83	42.95	11	8,790	0.13%
2019/02/13	19.1	42.06	34	42.09	42.90	-14.9	8,705	-0.17%
2019/02/12	13.2	41.68	8	41.59	41.70	5.2	8,571	0.06%
2019/02/11	17	40.53	3	40.73	40.75	14	8,450	0.17%
2019/01/30	5	40.17	4	40.16	40.15	1	8,432	0.01%
2019/01/29	10.1	40.01	3	40.12	40.25	7.1	8,408	0.08%
2019/01/28	10	40.15	1	40.35	40.30	9	8,391	0.11%
2019/01/25	27.1	40.12	2	40.25	40.00	25.1	8,403	0.30%
2019/01/24	42	40.25	16	40.71	39.95	26	8,410	0.31%
2019/01/23	2	39.95	26.3	39.89	40.80	-24.3	8,328	-0.29%
2019/01/22	22	40.02	1	40.10	39.85	21	8,344	0.25%
2019/01/21	3	40.35	18	40.34	40.40	-15	8,351	-0.18%
2019/01/18	19.1	39.86	12	40.23	39.80	7.1	8,403	0.08%
2019/01/17	15	40.02	15	40.12	39.85	0	8,447	0.00%
2019/01/16	9	39.86	0	0.00	39.70	9	8,393	0.11%
2019/01/15	23.1	39.49	6	39.34	39.80	17.1	8,382	0.20%
2019/01/14	17.1	39.03	2	39.13	38.90	15.1	8,399	0.18%
2019/01/11	19.2	39.90	14	40.10	39.50	5.2	8,398	0.06%
2019/01/10	11	39.74	11	39.96	40.15	0	8,360	0.00%
2019/01/09	27	40.15	19	40.35	39.80	8	8,352	0.10%
2019/01/08	12.1	41.01	12	41.39	40.85	0.1	8,174	0.00%
2019/01/07	1	39.70	20	40.26	41.15	-19	8,064	-0.24%
2019/01/04	6.1	38.36	5	38.66	39.20	1.1	7,973	0.01%
2019/01/03	23	38.92	5	38.94	38.65	18	7,928	0.23%
2019/01/02	14	39.85	17	39.68	39.40	-3	7,860	-0.04%
2018/12/28	28.1	40.17	16	40.22	40.20	12.1	7,801	0.16%
2018/12/27	33	41.96	26	42.07	40.45	7	7,688	0.09%
2018/12/26	47	42.41	28	43.13	41.30	19	7,361	0.26%
2018/12/25	37	43.74	36	43.60	44.90	1	6,817	0.01%
2018/12/24	14	42.60	28	42.34	43.55	-14	6,266	-0.22%
2018/12/22	3	39.93	6	39.86	39.70	-3	5,869	-0.05%
2018/12/21	13	39.20	16	39.37	38.75	-3	5,801	-0.05%
2018/12/20	8	37.54	6	37.72	37.55	2	5,515	0.04%
2018/12/19	1	38.10	3	38.38	38.10	-2	5,469	-0.04%
2018/12/18	4	38.21	6	37.82	37.85	-2	5,439	-0.04%
2018/12/17	2	38.05	0	0.00	37.75	2	5,397	0.04%
2018/12/14	9	38.06	2	38.15	38.15	7	5,426	0.13%
2018/12/13	11	38.98	3	38.87	38.70	8	5,354	0.15%
2018/12/12	2	39.15	1	39.25	39.05	1	5,307	0.02%
2018/12/11	10	39.22	2	39.60	39.00	8	5,259	0.15%
2018/12/10	0	0.00	5	40.40	40.80	-5	5,168	-0.10%
2018/12/07	4	40.06	1	39.90	40.05	3	5,145	0.06%
2018/12/06	6	40.11	8	39.92	39.20	-2	5,147	-0.04%
2018/12/05	3	40.83	4	40.66	40.95	-1	5,118	-0.02%
2018/12/04	2	41.55	6	41.84	41.70	-4	5,152	-0.08%
2018/12/03	7	40.61	18	40.51	41.10	-11	5,077	-0.22%
2018/11/30	9	38.81	3	39.27	38.85	6	4,964	0.12%
2018/11/29	8	39.50	0	0.00	38.60	8	4,884	0.16%
2018/11/28	1	39.15	7	38.69	39.40	-6	4,733	-0.13%
2018/11/27	6	37.19	10	37.20	37.15	-4	4,594	-0.09%
2018/11/26	5	37.51	4	37.76	37.90	1	4,559	0.02%
2018/11/23	2	38.33	3	38.13	38.05	-1	4,609	-0.02%
2018/11/22	1	38.00	12	38.03	38.00	-11	4,684	-0.23%
2018/11/21	28	37.06	6	36.87	37.05	22	4,700	0.47%
2018/11/20	9	38.21	4	38.14	38.25	5	4,633	0.11%
2018/11/19	3	38.80	4	39.00	39.20	-1	4,569	-0.02%
2018/11/16	23	37.80	6	37.31	38.50	17	4,576	0.37%
2018/11/15	18	38.41	10	38.34	38.30	8	4,481	0.18%
2018/11/14	7	40.63	1	40.40	40.20	6	4,495	0.13%
2018/11/13	12	40.02	0	0.00	40.40	12	4,610	0.26%
2018/11/12	2	41.93	0	0.00	41.45	2	4,841	0.04%
2018/11/09	15	41.41	0	0.00	41.55	15	4,917	0.31%
2018/11/08	0	0.00	4	42.70	41.30	-4	5,188	-0.08%
2018/11/06	0	0.00	2	40.95	41.05	-2	5,294	-0.04%
2018/11/05	0	0.00	1	41.40	41.50	-1	5,310	-0.02%
2018/11/02	8	42.79	0	0.00	42.05	8	5,347	0.15%
2018/11/01	6	42.11	8	42.05	42.50	-2	5,348	-0.04%
2018/10/31	4	40.40	5	40.34	40.45	-1	5,354	-0.02%
2018/10/30	3	38.57	11	38.79	39.00	-8	5,361	-0.15%
2018/10/29	21	40.05	4	39.80	39.90	17	5,366	0.32%
2018/10/26	10.1	39.66	9	39.99	40.20	1.1	5,447	0.02%
2018/10/25	2	37.78	2	37.88	39.00	0	5,461	0.00%
2018/10/24	1	39.05	1	38.20	38.45	0	5,452	0.00%
2018/10/23	1	39.25	0	0.00	39.10	1	5,492	0.02%
2018/10/22	2.2	39.37	1	39.65	39.45	1.2	5,610	0.02%
2018/10/19	16.1	39.54	37	39.41	40.20	-20.9	5,771	-0.36%
2018/10/18	0.1	41.00	0	0.00	40.65	0.1	6,136	0.00%
2018/10/17	28.2	42.34	30	40.72	40.65	-1.9	6,369	-0.03%
2018/10/16	18	42.11	1	42.35	41.70	17	6,429	0.26%
2018/10/15	2	42.03	0	0.00	41.75	2	6,534	0.03%
2018/10/12	24	41.17	9	41.61	42.50	15	6,653	0.23%
2018/10/11	17	41.98	0	0.00	41.70	17	6,817	0.25%
2018/10/09	8.2	46.39	7	46.42	46.30	1.2	6,766	0.02%
2018/10/08	17	46.88	1	47.50	47.60	16	6,735	0.24%
2018/10/05	15	46.55	8	46.00	46.15	7	6,728	0.10%
2018/10/04	2	47.90	2	48.20	47.95	0	6,706	0.00%
2018/10/03	3	48.27	0	0.00	48.15	3	6,761	0.04%
2018/10/02	3.1	49.01	3	49.03	48.80	0.1	6,824	0.00%
2018/10/01	3.1	48.94	1	48.90	49.20	2.1	6,911	0.03%
2018/09/28	1	48.05	8	47.81	48.20	-7	6,966	-0.10%
2018/09/27	3.1	48.09	0	0.00	48.00	3.1	7,092	0.04%
2018/09/26	9	48.53	5	48.30	48.20	4	7,165	0.06%
2018/09/25	3	48.20	2	48.33	49.00	1	7,155	0.01%
2018/09/21	2.1	48.39	0	0.00	48.60	2.1	7,166	0.03%
2018/09/20	15.1	48.74	2	49.28	48.60	13.1	7,211	0.18%
2018/09/19	1.2	50.17	2	50.03	49.90	-0.8	7,207	-0.01%
2018/09/18	9	50.27	4	50.33	50.00	5	7,229	0.07%
2018/09/17	3	51.50	1	51.50	51.60	2	7,234	0.03%
2018/09/14	44	49.98	13	51.21	51.90	31	7,293	0.43%
2018/09/13	15.2	48.90	2	48.90	48.60	13.2	7,376	0.18%
2018/09/12	24	50.32	24	49.38	49.20	0	7,430	0.00%
2018/09/11	11	49.83	1	50.20	50.10	10	7,486	0.13%
2018/09/10	10.1	48.95	11	48.82	48.95	-1	7,595	-0.01%
2018/09/07	8	49.98	3	49.80	49.70	5	7,645	0.07%
2018/09/06	21.1	51.66	9	52.21	51.70	12.1	7,630	0.16%
2018/09/05	44	53.10	39	52.84	52.30	5	7,654	0.07%
2018/09/04	1	52.20	0	0.00	52.30	1	7,692	0.01%
2018/09/03	2	52.35	7	52.86	52.00	-5	7,880	-0.06%
2018/08/31	2.1	52.16	2	52.15	52.40	0.1	7,971	0.00%
2018/08/30	8	51.94	7	51.59	51.30	1	8,074	0.01%
2018/08/29	18	53.83	2	53.40	53.00	16	8,043	0.20%
2018/08/28	2	53.60	2	54.30	53.70	0	8,093	0.00%
2018/08/27	12	52.26	6	52.75	52.80	6	8,079	0.07%
2018/08/24	9	51.43	1	51.40	51.50	8	8,111	0.10%
2018/08/23	10	51.70	3	51.43	51.90	7	8,243	0.08%
2018/08/22	14	51.64	2	51.35	51.30	12	8,319	0.14%
2018/08/21	7	51.70	23	51.61	52.00	-16	8,311	-0.19%
2018/08/20	12	49.27	10	49.27	49.00	2	8,274	0.02%
2018/08/17	24.1	51.23	18	50.99	50.30	6.1	8,296	0.07%
2018/08/16	11	53.25	18.1	53.21	53.20	-7.1	8,213	-0.09%
2018/08/15	21	55.52	10	54.34	54.40	11	8,285	0.13%
2018/08/14	7	56.84	2	56.10	56.40	5	8,167	0.06%
2018/08/13	3	55.40	2	54.20	54.80	1	8,390	0.01%
2018/08/10	0	0.00	6	57.98	57.20	-6	8,745	-0.07%
2018/08/09	7	57.74	4	57.33	57.10	3	9,040	0.03%
2018/08/08	8	57.76	0	0.00	57.40	8	9,330	0.09%
2018/08/07	2	57.40	1	57.80	57.60	1	9,430	0.01%
2018/08/06	2	58.10	11	58.12	58.20	-9	9,564	-0.09%
2018/08/03	9	59.23	10	59.55	58.90	-1	9,636	-0.01%
2018/08/02	10	59.68	0	0.00	58.80	10	9,871	0.10%
2018/08/01	7	62.03	4	62.03	61.40	3	9,899	0.03%
2018/07/31	3	60.50	6	61.00	61.40	-3	9,873	-0.03%
2018/07/30	14	60.34	7	61.37	60.30	7	9,961	0.07%
2018/07/27	21	63.21	2	63.35	62.70	19	9,989	0.19%
2018/07/26	16.1	64.47	13	64.00	63.40	3.1	9,945	0.03%
2018/07/25	48	66.31	45	66.13	66.30	3	9,752	0.03%
2018/07/24	10	60.40	1	62.40	62.40	9	9,346	0.10%
2018/07/23	15	58.41	14	57.51	57.70	1	9,108	0.01%
2018/07/20	25	59.69	6	59.82	58.00	19	9,078	0.21%
2018/07/19	13	61.18	1	61.60	61.10	12	8,995	0.13%
2018/07/18	7	62.07	5	62.68	62.80	2	8,980	0.02%
2018/07/17	5	59.04	1	59.50	59.50	4	8,875	0.05%
2018/07/16	3	59.70	1	59.60	59.60	2	8,989	0.02%
2018/07/13	0	0.00	2	59.10	59.20	-2	9,048	-0.02%
2018/07/12	8	58.61	2	58.95	58.20	6	9,086	0.07%
2018/07/11	6	62.92	2	63.50	62.60	4	9,133	0.04%
2018/07/10	8	62.81	5	62.74	62.70	3	9,174	0.03%
2018/07/09	4	61.58	11	61.75	61.60	-7	9,201	-0.08%
2018/07/06	1	64.40	2	64.65	64.20	-1	9,259	-0.01%
2018/07/05	10	65.72	2	66.70	63.70	8	9,486	0.08%
2018/07/04	4	67.05	4	67.00	67.70	0	9,449	0.00%
2018/07/03	3	65.83	2	66.75	65.00	1	9,552	0.01%
2018/07/02	4	67.63	1.7	67.52	66.30	2.3	9,586	0.02%
2018/06/29	3	66.47	6	67.08	67.40	-3	9,666	-0.03%
2018/06/28	13	66.36	0	0.00	65.30	13	9,593	0.14%
2018/06/27	3	68.83	2	68.40	68.20	1	9,591	0.01%
2018/06/26	2	66.65	2	67.10	68.00	0	9,593	0.00%
2018/06/25	2	68.05	9	67.76	67.90	-7	9,618	-0.07%
2018/06/22	12	68.26	10	67.87	67.50	2	9,587	0.02%
2018/06/21	7	73.46	4	72.58	71.60	3	9,489	0.03%
2018/06/20	9	74.08	4	73.65	73.60	5	9,533	0.05%
2018/06/19	4	75.28	8	76.10	76.50	-4	9,505	-0.04%
2018/06/15	3	74.80	2	74.65	73.90	1	9,390	0.01%
2018/06/14	0	0.00	6	76.97	75.10	-6	9,317	-0.06%
2018/06/13	2	76.85	4	76.70	76.60	-2	9,411	-0.02%
2018/06/12	11	76.72	11	77.02	77.20	0	9,510	0.00%
2018/06/11	4	76.33	13	76.21	77.50	-9	9,498	-0.09%
2018/06/08	8	75.21	4	75.18	74.50	4	9,390	0.04%
2018/06/07	7	74.89	2	75.70	74.30	5	9,394	0.05%
2018/06/06	10.5	76.50	1	76.50	76.40	9.5	9,451	0.10%
2018/06/05	8	77.48	11	77.83	76.20	-3	9,464	-0.03%
2018/06/04	16	79.72	2	79.20	78.80	14	9,714	0.14%
2018/06/01	3	80.20	2	80.05	79.90	1	9,873	0.01%
2018/05/31	12	80.27	6	81.12	79.10	6	9,878	0.06%
2018/05/30	11	79.31	2	78.90	78.60	9	9,870	0.09%
2018/05/29	11.5	81.27	2	81.20	80.80	9.5	9,810	0.10%
2018/05/28	7	81.80	8	82.44	82.20	-1	9,801	-0.01%
2018/05/25	11	84.54	2	83.95	83.50	9	9,755	0.09%
2018/05/24	5	85.74	3	86.93	86.40	2	9,690	0.02%
2018/05/23	3	88.23	6.1	88.99	87.50	-3.1	9,635	-0.03%
2018/05/22	8	87.30	17	87.35	88.80	-9	9,591	-0.09%
2018/05/21	18	87.48	29	87.41	86.30	-11	9,635	-0.11%
2018/05/18	58	83.97	73	84.68	85.20	-15	9,483	-0.16%
2018/05/17	34	78.81	49	79.14	80.60	-15	9,237	-0.16%
2018/05/16	37	81.32	16	77.69	75.60	21	9,016	0.23%
2018/05/15	9	76.38	6	77.82	79.10	3	8,824	0.03%
2018/05/14	10	76.01	14	76.80	77.50	-4	8,869	-0.05%
2018/05/11	7	75.37	1	75.10	75.90	6	8,772	0.07%
2018/05/10	13	74.32	21	75.31	76.00	-8	8,738	-0.09%
2018/05/09	5	70.60	22	72.06	71.90	-17	8,561	-0.20%
2018/05/08	5	70.62	3	70.87	69.60	2	8,500	0.02%
2018/05/07	15	71.13	17	71.59	71.60	-2	8,561	-0.02%
2018/05/04	6	67.30	7	68.24	69.30	-1	8,656	-0.01%
2018/05/03	3	65.90	7	66.66	66.30	-4	8,631	-0.05%
2018/05/02	2	65.65	1	64.70	64.70	1	8,727	0.01%
2018/04/30	2	63.90	2	65.40	65.40	0	9,013	0.00%
2018/04/27	4	64.18	4	63.90	63.90	0	9,098	0.00%
2018/04/26	5	64.14	13	64.12	63.50	-8	9,209	-0.09%
2018/04/25	6	64.43	3	64.50	64.50	3	9,162	0.03%
2018/04/24	6	64.83	7	65.53	65.90	-1	9,217	-0.01%
2018/04/23	3	64.67	9	65.52	65.40	-6	9,242	-0.06%
2018/04/20	12	65.15	1	64.50	64.50	11	9,316	0.12%
2018/04/19	2	68.10	5	67.34	67.10	-3	9,236	-0.03%
2018/04/18	2	67.20	3	67.17	67.00	-1	9,337	-0.01%
2018/04/17	3	64.97	8	65.55	65.80	-5	9,534	-0.05%
2018/04/16	26	67.22	10	67.15	66.70	16	9,561	0.17%
2018/04/13	13	70.15	4	69.78	69.50	9	9,646	0.09%
2018/04/12	12	71.77	3	71.33	71.20	9	9,783	0.09%
2018/04/11	8	71.65	26	72.60	73.20	-18	9,756	-0.18%
2018/04/10	6	68.40	0	0.00	67.80	6	9,676	0.06%
2018/04/09	2.5	71.28	12	71.66	70.00	-9.5	9,651	-0.10%
2018/04/03	5	69.54	2	69.20	68.50	3	9,496	0.03%
2018/04/02	4	68.95	38	68.53	67.70	-34	9,481	-0.36%
2018/03/31	2	66.80	3	66.73	66.80	-1	9,370	-0.01%
2018/03/30	17	66.32	1	67.70	66.10	16	9,371	0.17%
2018/03/29	11	67.64	4	67.73	67.90	7	9,346	0.07%
2018/03/28	4	68.05	3	67.90	66.80	1	9,330	0.01%
2018/03/27	11	67.64	12	68.50	67.60	-1	9,274	-0.01%
2018/03/26	2	66.90	18	67.57	67.30	-16	9,309	-0.17%
2018/03/23	4	66.93	10	66.96	66.60	-6	9,455	-0.06%
2018/03/22	17	66.41	1	66.20	66.00	16	9,397	0.17%
2018/03/21	2	67.20	0	0.00	66.70	2	9,471	0.02%
2018/03/20	2	67.20	0	0.00	67.20	2	9,688	0.02%
2018/03/19	10	67.16	1	68.50	66.90	9	9,804	0.09%
2018/03/16	9	66.59	7	68.41	69.10	2	9,671	0.02%
2018/03/15	0	0.00	4	67.63	67.70	-4	9,560	-0.04%
2018/03/14	14	66.64	4	66.50	66.30	10	9,556	0.10%
2018/03/13	4	66.48	1	67.00	66.30	3	9,590	0.03%
2018/03/12	14	66.78	16.3	67.81	66.60	-2.3	9,519	-0.02%
2018/03/09	14	69.87	7	69.67	69.40	7	9,414	0.07%
2018/03/08	46	73.56	65	73.29	72.40	-19	9,334	-0.20%
2018/03/07	18	70.99	24	72.38	72.70	-6	8,991	-0.07%
2018/03/06	20	70.06	17	69.44	69.30	3	8,905	0.03%
2018/03/05	17	68.88	17	69.54	69.90	0	8,961	0.00%
2018/03/02	13	68.59	7	68.60	68.10	6	8,984	0.07%
2018/03/01	12	69.48	10	69.67	70.80	2	9,006	0.02%
2018/02/27	16.5	71.58	7	71.99	70.30	9.5	8,924	0.11%
2018/02/26	19	72.79	14	73.02	72.60	5	8,835	0.06%
2018/02/23	11	73.78	15	74.24	72.10	-4	8,758	-0.05%
2018/02/22	30	72.89	35	73.00	72.50	-5	8,743	-0.06%
2018/02/21	1	71.90	39	72.57	74.10	-38	8,709	-0.44%
2018/02/12	10	67.40	2	68.25	67.40	8	8,591	0.09%
2018/02/09	10	67.56	8	68.23	66.30	2	8,509	0.02%
2018/02/08	7.5	67.62	2	67.40	67.00	5.5	8,355	0.07%
2018/02/07	14	67.83	15	68.34	66.00	-1	8,327	-0.01%
2018/02/06	11	64.38	17	64.93	64.70	-6	8,225	-0.07%
2018/02/05	39.5	69.80	3.2	70.42	69.00	36.3	8,162	0.44%
2018/02/02	14	73.15	29	73.69	74.40	-15	8,218	-0.18%
2018/02/01	13	72.38	5	73.50	71.70	8	8,375	0.10%
2018/01/31	3	73.43	32	73.21	72.70	-29	8,392	-0.35%
2018/01/30	13	73.35	11	73.06	74.20	2	8,342	0.02%
2018/01/29	20	75.36	18	74.32	75.00	2	8,311	0.02%
2018/01/26	64.2	71.30	38	70.97	70.40	26.2	8,146	0.32%
2018/01/25	36	72.06	39.3	72.25	72.80	-3.3	8,089	-0.04%
2018/01/24	83	71.38	86	71.71	70.30	-3	8,017	-0.04%
2018/01/23	2	67.65	8	68.44	67.00	-6	7,896	-0.08%
2018/01/22	2	66.60	9	66.67	67.30	-7	7,883	-0.09%
2018/01/19	3	64.87	0	0.00	65.00	3	7,927	0.04%
2018/01/18	36	65.21	8	65.21	64.20	28	7,966	0.35%
2018/01/17	4	63.60	12	64.66	65.20	-8	8,030	-0.10%
2018/01/16	11	64.50	5	64.16	63.00	6	8,226	0.07%
2018/01/15	8	64.16	4	63.63	63.30	4	8,247	0.05%
2018/01/12	18	66.61	11	65.54	65.60	7	8,190	0.09%
2018/01/11	18.2	65.32	23	65.03	68.00	-4.8	8,023	-0.06%
2018/01/10	8	62.65	9	62.10	61.90	-1	7,768	-0.01%
2018/01/09	12	62.66	14	62.51	61.50	-2	7,634	-0.03%
2018/01/08	7	61.14	11	61.37	61.00	-4	7,466	-0.05%
2018/01/05	6	58.10	0	0.00	58.20	6	7,233	0.08%
2018/01/04	12	57.34	12.1	57.39	59.20	-0.1	7,106	0.00%
2018/01/03	4	54.03	9	54.37	55.30	-5	6,888	-0.07%
2018/01/02	5	52.96	1	53.00	52.80	4	6,782	0.06%