技嘉 (2376)-第一金-大稻埕券商分點個股進出

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
308.5
漲跌
▲1.5
漲幅
+0.49%
成交量
6,507張
產業
上市電腦週邊類股
1811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

技嘉 (2376)籌碼相關－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/06/18	9	304.78	10.1	308.15	308.50	-1.1	12,889	-0.01%
2024/06/17	17	307.29	8	312.06	307.00	9	13,137	0.07%
2024/06/14	14	311.32	2	317.75	315.00	12	13,216	0.09%
2024/06/13	2.1	314.98	11	315.55	316.00	-8.9	13,332	-0.07%
2024/06/12	6.3	308.46	11	305.14	310.00	-4.7	13,699	-0.03%
2024/06/11	16.1	303.63	12	304.38	302.50	4.1	13,974	0.03%
2024/06/07	16	312.44	9.5	316.92	309.50	6.5	14,489	0.05%
2024/06/06	6.1	318.76	6	322.17	317.50	0.1	14,645	0.00%
2024/06/05	9	313.94	8	317.00	318.00	1	14,971	0.01%
2024/06/04	7	319.71	9.1	323.22	315.00	-2.1	15,384	-0.01%
2024/06/03	17	323.71	20	327.50	323.50	-3	15,524	-0.02%
2024/05/31	15.1	323.64	12.2	324.16	318.00	2.9	15,608	0.02%
2024/05/30	9	327.83	7	327.86	329.00	2	15,731	0.01%
2024/05/29	11.3	332.32	13	338.23	332.00	-1.7	16,211	-0.01%
2024/05/28	7	323.93	7	328.79	330.00	0	16,352	0.00%
2024/05/27	3	320.83	3.2	323.25	324.00	-0.2	16,522	0.00%
2024/05/24	2	317.00	14	318.54	319.00	-12	16,697	-0.07%
2024/05/23	22	319.63	6	322.75	317.00	16	16,910	0.09%
2024/05/22	18.1	328.75	2.1	331.14	328.50	16	17,111	0.09%
2024/05/21	3	327.67	9.8	329.88	330.00	-6.8	17,541	-0.04%
2024/05/20	8	325.93	12	327.38	325.00	-4	17,657	-0.02%
2024/05/17	14	324.29	15	323.57	322.50	-1	17,899	-0.01%
2024/05/16	0	0.00	7.2	315.14	314.50	-7.2	17,937	-0.04%
2024/05/15	22	315.48	2	314.00	311.00	20	18,425	0.11%
2024/05/14	3.3	313.55	10.2	316.81	320.00	-6.9	18,814	-0.04%
2024/05/13	4	311.63	18	311.56	313.00	-14	19,032	-0.07%
2024/05/10	19	307.74	7.1	312.07	307.00	11.9	19,496	0.06%
2024/05/09	15.6	310.22	11	313.12	310.00	4.5	19,704	0.02%
2024/05/08	25.7	312.07	16.2	313.98	311.50	9.5	19,933	0.05%
2024/05/07	9.1	297.38	54.2	301.45	312.00	-45.1	20,004	-0.23%
2024/05/06	9.1	291.34	13.5	292.74	292.00	-4.4	19,941	-0.02%
2024/05/03	13.2	289.65	6.1	292.92	286.00	7.2	20,066	0.04%
2024/05/02	17.5	287.85	5	292.50	288.50	12.5	20,359	0.06%
2024/04/30	11.1	298.74	1	300.00	299.00	10.1	20,433	0.05%
2024/04/29	5	300.30	9	300.44	301.00	-4	20,774	-0.02%
2024/04/26	25	295.46	24	298.29	295.50	1	21,500	0.00%
2024/04/25	14	290.46	3	294.50	290.50	11	21,841	0.05%
2024/04/24	4.6	297.02	24.4	293.32	299.50	-19.9	21,890	-0.09%
2024/04/23	14	283.00	9	284.33	281.00	5	21,915	0.02%
2024/04/22	12.2	286.06	10.4	292.02	282.50	1.8	21,890	0.01%
2024/04/19	9	295.73	5	295.90	292.50	4	21,857	0.02%
2024/04/18	6	302.08	2	302.50	302.00	4	21,884	0.02%
2024/04/17	13.2	303.91	13	307.88	308.00	0.2	22,149	0.00%
2024/04/16	8.5	301.62	13.1	302.08	302.00	-4.6	22,111	-0.02%
2024/04/15	15.5	306.10	6.1	311.35	302.00	9.4	22,218	0.04%
2024/04/12	4.3	319.66	6.2	323.97	318.00	-1.9	22,071	-0.01%
2024/04/11	4.5	319.75	5.1	322.00	320.50	-0.5	22,015	0.00%
2024/04/10	40.9	336.15	16	340.72	320.00	24.9	21,964	0.11%
2024/04/09	41.2	340.02	15.2	339.52	335.00	26	21,664	0.12%
2024/04/08	4.2	328.64	23.8	330.39	340.00	-19.6	21,721	-0.09%
2024/04/03	17	315.00	12	317.40	317.50	5	21,494	0.02%
2024/04/02	8	315.06	7	319.57	317.00	1	21,370	0.00%
2024/04/01	15	317.70	8.1	319.93	318.50	6.9	21,222	0.03%
2024/03/29	10.5	316.72	13.1	317.79	316.00	-2.6	21,146	-0.01%
2024/03/28	3.1	308.08	7	312.00	313.00	-3.9	20,885	-0.02%
2024/03/27	4.1	303.77	17	307.56	310.00	-12.9	20,888	-0.06%
2024/03/26	13	304.62	8	306.06	304.50	5	20,952	0.02%
2024/03/25	10.2	306.76	8	307.06	306.00	2.2	20,978	0.01%
2024/03/22	21.2	298.19	29	299.14	303.00	-7.8	21,011	-0.04%
2024/03/21	13	294.15	6	298.82	291.00	7	20,568	0.03%
2024/03/20	13.1	302.06	11	304.45	295.00	2.1	20,540	0.01%
2024/03/19	12.2	306.91	8	311.63	305.00	4.2	20,591	0.02%
2024/03/18	12.1	308.16	13	312.62	310.50	-0.9	20,605	0.00%
2024/03/15	11.2	312.51	16	317.25	313.00	-4.8	20,670	-0.02%
2024/03/14	8	321.81	7	326.43	317.50	1	20,584	0.00%
2024/03/13	27	339.91	21.3	335.04	328.00	5.7	20,968	0.03%
2024/03/12	15	357.90	3	361.00	355.00	12	20,947	0.06%
2024/03/11	23	361.76	27	365.15	360.00	-4	21,071	-0.02%
2024/03/08	30	360.12	23.1	366.36	358.00	6.9	20,879	0.03%
2024/03/07	11	360.50	6	363.08	359.00	5	20,680	0.02%
2024/03/06	3	362.17	8	361.13	362.50	-5	20,673	-0.02%
2024/03/05	4	359.75	19	362.13	361.50	-15	20,875	-0.07%
2024/03/04	35	368.90	7.1	372.82	354.50	27.9	20,978	0.13%
2024/03/01	20	357.80	18.3	355.80	361.00	1.7	20,553	0.01%
2024/02/29	3.2	335.27	16	339.34	345.00	-12.8	20,268	-0.06%
2024/02/27	9.4	331.62	18.1	335.79	334.00	-8.7	20,072	-0.04%
2024/02/26	6.2	337.87	14	337.82	335.00	-7.8	20,034	-0.04%
2024/02/23	14.1	350.98	10.1	348.37	342.50	4	20,105	0.02%
2024/02/22	16.2	353.59	7	356.14	347.00	9.2	20,284	0.05%
2024/02/21	10.1	350.75	10.1	348.24	347.50	0	19,874	0.00%
2024/02/20	15.4	358.10	11	356.64	357.00	4.4	19,790	0.02%
2024/02/19	26	369.65	14.1	371.76	366.50	11.9	19,592	0.06%
2024/02/16	16.2	379.96	13	382.27	381.00	3.2	19,637	0.02%
2024/02/15	2.2	360.36	24	366.21	370.50	-21.8	19,260	-0.11%
2024/02/05	15	335.97	16	339.88	337.00	-1	18,948	-0.01%
2024/02/02	13	326.92	14.5	328.98	333.00	-1.5	18,947	-0.01%
2024/02/01	6	305.33	7.6	310.65	313.50	-1.6	18,987	-0.01%
2024/01/31	12	306.54	10	308.00	309.00	2	19,098	0.01%
2024/01/30	6	304.25	7.5	304.67	305.00	-1.5	19,085	-0.01%
2024/01/29	2	289.25	14	290.32	295.00	-12	19,111	-0.06%
2024/01/26	5.3	288.74	5	290.60	284.00	0.3	19,311	0.00%
2024/01/25	21	294.76	11	292.86	292.00	10	19,532	0.05%
2024/01/24	8	291.69	20	293.90	293.50	-12	19,400	-0.06%
2024/01/23	7	292.93	4	294.25	291.00	3	19,559	0.02%
2024/01/22	9	290.44	14	291.68	297.50	-5	19,345	-0.03%
2024/01/19	4.2	265.38	18	264.19	270.50	-13.8	18,793	-0.07%
2024/01/18	5	254.90	7	257.07	256.00	-2	18,715	-0.01%
2024/01/17	20.6	260.18	6	265.00	257.00	14.6	18,829	0.08%
2024/01/16	7	260.71	7	261.64	261.50	0	18,890	0.00%
2024/01/15	13	261.69	5	266.20	260.50	8	19,056	0.04%
2024/01/12	6	260.92	4.5	262.11	262.00	1.5	19,319	0.01%
2024/01/11	3.3	257.53	25.1	257.24	263.00	-21.8	19,423	-0.11%
2024/01/10	1.1	247.09	2	248.50	247.50	-0.9	19,718	0.00%
2024/01/09	3	253.14	10	250.70	252.00	-7	19,960	-0.03%
2024/01/08	7	243.50	4.1	244.70	241.50	2.9	19,988	0.01%
2024/01/05	10.1	245.96	5	248.70	243.00	5.1	20,430	0.02%
2024/01/04	7	247.93	6	248.92	247.00	1	20,781	0.00%
2024/01/03	9	248.06	6	248.75	247.50	3	21,367	0.01%
2024/01/02	16	257.92	3	251.83	255.00	13	21,383	0.06%
2023/12/29	20	266.25	15.1	268.62	266.00	4.9	21,203	0.02%
2023/12/28	2.1	265.45	8	266.00	265.50	-5.9	21,225	-0.03%
2023/12/27	8	263.69	10	265.25	264.00	-2	21,380	-0.01%
2023/12/26	8.2	262.45	3	264.17	264.00	5.2	21,804	0.02%
2023/12/25	4	259.88	12	261.54	263.50	-8	22,253	-0.04%
2023/12/22	18.1	262.35	3	263.67	259.00	15.1	22,547	0.07%
2023/12/21	7	257.00	12	260.54	262.00	-5	22,777	-0.02%
2023/12/20	13	261.00	22	262.16	261.50	-9	23,024	-0.04%
2023/12/19	16	256.44	18	258.08	260.00	-2	23,341	-0.01%
2023/12/18	6	254.08	9	255.50	255.50	-3	23,623	-0.01%
2023/12/15	17	256.76	5	258.00	254.00	12	24,052	0.05%
2023/12/14	24	257.67	43	257.31	257.50	-19	24,102	-0.08%
2023/12/13	12	251.25	7	254.21	250.00	5	24,239	0.02%
2023/12/12	20	253.05	21	253.60	250.50	-1	24,357	0.00%
2023/12/11	19.1	255.93	14	255.86	251.50	5.1	24,544	0.02%
2023/12/08	62	267.15	38	264.71	258.50	24	24,567	0.10%
2023/12/07	13	246.38	30	249.13	259.50	-17	24,442	-0.07%
2023/12/06	8	240.69	27	239.22	243.50	-19	24,601	-0.08%
2023/12/05	10	229.60	5	234.50	228.50	5	24,768	0.02%
2023/12/04	22	240.84	10	241.60	236.00	12	25,017	0.05%
2023/12/01	25	246.98	2	247.00	246.00	23	25,087	0.09%
2023/11/30	16	245.78	19.4	248.39	250.00	-3.4	25,309	-0.01%
2023/11/29	3	243.83	14	241.82	243.50	-11	25,290	-0.04%
2023/11/28	1	231.50	10	233.80	235.00	-9	25,443	-0.04%
2023/11/27	15	229.60	16	232.84	230.00	-1	26,463	0.00%
2023/11/24	5	232.41	4	235.50	232.00	1	26,978	0.00%
2023/11/22	30.1	235.86	3	236.33	233.50	27.1	27,809	0.10%
2023/11/21	22	240.98	25	241.48	244.00	-3	27,996	-0.01%
2023/11/20	5	230.00	18	232.08	233.00	-13	28,514	-0.05%
2023/11/17	9	230.33	6	233.17	230.50	3	28,784	0.01%
2023/11/16	8	231.06	17	232.74	233.00	-9	29,414	-0.03%
2023/11/15	32	232.09	10.2	234.58	228.50	21.8	29,340	0.07%
2023/11/14	17.1	226.54	33	228.98	229.50	-15.9	29,350	-0.05%
2023/11/13	20.2	228.44	10	228.30	225.50	10.2	29,605	0.03%
2023/11/10	18	226.44	20	228.85	230.50	-2	29,695	-0.01%
2023/11/09	30	228.30	26	231.17	231.00	4	29,822	0.01%
2023/11/08	19.2	225.02	16	226.25	224.50	3.2	29,683	0.01%
2023/11/07	6	216.08	14	219.75	220.50	-8	29,783	-0.03%
2023/11/06	14	216.89	35	219.30	220.00	-21	30,121	-0.07%
2023/11/03	23.1	224.36	18	226.00	220.50	5.1	30,274	0.02%
2023/11/02	19	229.84	11	231.64	226.50	8	30,540	0.03%
2023/11/01	4	217.13	14	220.04	221.00	-10	30,490	-0.03%
2023/10/31	14	226.82	4	229.50	217.50	10	30,708	0.03%
2023/10/30	15	233.90	6	237.50	232.50	9	30,679	0.03%
2023/10/27	13	234.19	9	237.22	235.50	4	30,856	0.01%
2023/10/26	15	232.30	9	235.67	232.00	6	31,051	0.02%
2023/10/25	24	245.46	19	247.74	245.50	5	31,115	0.02%
2023/10/24	12	240.21	27	243.72	247.00	-15	31,257	-0.05%
2023/10/23	16	241.31	17	242.24	239.00	-1	31,608	0.00%
2023/10/20	8	238.06	19	241.42	241.50	-11	32,203	-0.03%
2023/10/19	12	243.21	14	245.04	243.00	-2	32,573	-0.01%
2023/10/18	17.1	252.38	9	257.11	246.00	8.1	33,002	0.02%
2023/10/17	17.1	264.45	12	268.92	261.50	5.1	32,569	0.02%
2023/10/16	7	265.93	8	267.12	265.50	-1	32,685	0.00%
2023/10/13	16.1	274.46	5	270.70	271.00	11.1	33,080	0.03%
2023/10/12	13	282.08	29	284.03	284.50	-16	32,909	-0.05%
2023/10/11	50.1	289.29	30	284.43	274.00	20.1	33,130	0.06%
2023/10/06	8	289.06	12	291.50	289.50	-4	33,267	-0.01%
2023/10/05	9.1	289.43	4	288.88	288.00	5.1	33,634	0.02%
2023/10/04	2.1	285.00	3	287.50	287.50	-1	33,823	0.00%
2023/10/03	21	291.29	8	292.38	290.00	13	34,036	0.04%
2023/10/02	8.1	290.88	15	291.60	290.00	-6.9	34,069	-0.02%
2023/09/28	14	285.46	8	289.94	281.50	6	33,874	0.02%
2023/09/27	6	276.42	15	281.27	284.50	-9	33,745	-0.03%
2023/09/26	10	277.10	14	279.36	275.50	-4	33,843	-0.01%
2023/09/25	24.2	274.98	4.1	278.55	274.50	20.1	33,822	0.06%
2023/09/22	7	270.36	18	273.39	279.00	-11	33,668	-0.03%
2023/09/21	9	261.61	19	267.34	268.50	-10	33,359	-0.03%
2023/09/20	11	263.36	19.5	263.40	263.50	-8.5	33,008	-0.03%
2023/09/19	13.1	256.57	9.1	260.57	253.50	4	32,760	0.01%
2023/09/18	9.1	259.24	16	259.38	260.00	-7	32,765	-0.02%
2023/09/15	6	273.08	8	275.00	271.50	-2	32,493	-0.01%
2023/09/14	21	278.10	15	277.93	278.00	6	32,446	0.02%
2023/09/13	6	268.58	17	269.12	267.50	-11	32,186	-0.03%
2023/09/12	15.1	272.52	8	275.88	270.50	7.1	32,289	0.02%
2023/09/11	34.5	293.14	18	285.92	279.50	16.5	32,135	0.05%
2023/09/08	18.5	311.71	17	312.94	307.50	1.5	31,678	0.00%
2023/09/07	12.3	305.71	34	310.69	314.50	-21.8	31,645	-0.07%
2023/09/06	23	308.83	14	310.79	306.50	9	31,971	0.03%
2023/09/05	9	312.94	9.1	316.52	311.00	-0.1	32,151	0.00%
2023/09/04	35	320.63	10	322.70	316.00	25	31,990	0.08%
2023/09/01	31.1	335.95	18	327.58	323.00	13.1	32,027	0.04%
2023/08/31	27	345.94	17	345.10	341.00	10	31,778	0.03%
2023/08/30	42	360.78	15	363.53	354.00	27	31,011	0.09%
2023/08/29	5	348.80	11	353.50	354.00	-6	31,023	-0.02%
2023/08/28	16	339.50	27.1	344.84	345.00	-11.1	30,750	-0.04%
2023/08/25	14	341.50	19	343.16	342.50	-5	30,385	-0.02%
2023/08/24	29.1	353.60	22.2	357.39	354.00	6.9	30,075	0.02%
2023/08/23	14	331.00	11	335.14	334.50	3	29,494	0.01%
2023/08/22	34.2	334.12	47	332.96	335.50	-12.8	30,070	-0.04%
2023/08/21	6	312.67	4	317.25	310.50	2	29,770	0.01%
2023/08/18	27	324.80	15	316.10	312.00	12	29,911	0.04%
2023/08/17	61	329.44	40.1	332.84	331.00	20.9	29,649	0.07%
2023/08/16	13	319.23	23	321.33	334.50	-10	29,316	-0.03%
2023/08/15	11	315.41	35	313.66	316.00	-24	29,189	-0.08%
2023/08/14	11	289.95	16	292.91	296.00	-5	29,144	-0.02%
2023/08/11	13	299.58	28.7	305.17	300.50	-15.7	29,103	-0.05%
2023/08/10	16.1	302.99	5	301.51	296.00	11.1	28,971	0.04%
2023/08/09	25.5	331.01	24	340.27	328.50	1.5	28,392	0.01%
2023/08/08	54.3	338.37	8	338.00	333.50	46.3	27,833	0.17%
2023/08/07	4	321.63	18	325.75	336.50	-14	27,317	-0.05%
2023/08/04	15	301.37	55.4	300.34	306.00	-40.4	27,098	-0.15%
2023/08/02	52	308.22	14	309.25	297.00	38	26,783	0.14%
2023/08/01	33.4	314.17	66	320.41	319.00	-32.6	26,423	-0.12%
2023/07/31	52	334.40	14	330.21	314.00	38	26,171	0.15%
2023/07/28	31	338.84	82	340.84	347.50	-51	25,871	-0.20%
2023/07/27	34	335.87	28	338.66	332.00	6	25,518	0.02%
2023/07/26	57	335.62	37	338.47	333.00	20	25,212	0.08%
2023/07/25	53	359.10	17	368.65	352.50	36	24,586	0.15%
2023/07/24	18	328.06	37	336.42	354.50	-19	23,766	-0.08%
2023/07/21	17	314.35	32	316.63	322.50	-15	23,010	-0.07%
2023/07/20	8	302.44	21	304.33	305.00	-13	22,300	-0.06%
2023/07/19	49	308.46	15	310.10	298.50	34	22,068	0.15%
2023/07/18	50	297.60	105	304.38	312.50	-55	21,625	-0.25%	大賣/
2023/07/17	41	294.04	29	299.64	293.50	12	20,944	0.06%
2023/07/14	32	294.86	28.9	295.96	296.00	3.2	20,668	0.02%
2023/07/13	68.9	312.00	10.2	319.50	295.50	58.7	20,034	0.29%
2023/07/12	6	283.58	58.1	295.36	304.00	-52.1	19,203	-0.27%
2023/07/11	44.2	276.39	34	277.91	276.50	10.2	18,647	0.05%
2023/07/10	25	267.64	44	271.58	273.50	-19	18,304	-0.10%
2023/07/07	28	260.39	17	260.68	261.00	11	17,909	0.06%
2023/07/06	11	266.86	23	265.52	264.00	-12	17,667	-0.07%
2023/07/05	75	267.49	6	265.75	265.00	69	17,349	0.40%
2023/07/04	3	251.33	64	263.95	272.50	-61	16,996	-0.36%
2023/07/03	36	247.50	29	251.52	248.00	7	16,641	0.04%
2023/06/30	11	234.64	41	237.11	243.50	-30	16,329	-0.18%
2023/06/29	20	229.38	21	232.05	233.00	-1	16,120	-0.01%
2023/06/28	16.1	233.23	8	236.06	227.00	8.1	15,875	0.05%
2023/06/27	18	237.08	12	235.29	233.00	6	15,635	0.04%
2023/06/26	69	250.26	26	247.77	243.50	43	15,298	0.28%
2023/06/21	30	257.08	40	259.43	260.00	-10	15,061	-0.07%
2023/06/20	27	250.35	35	255.43	256.00	-8	14,909	-0.05%
2023/06/19	17	251.21	18	253.19	252.50	-1	14,742	-0.01%
2023/06/16	7	251.86	23	252.96	254.50	-16	14,558	-0.11%
2023/06/15	41	246.10	36	247.51	246.00	5	14,123	0.04%
2023/06/14	12	242.46	11	243.18	242.50	1	13,790	0.01%
2023/06/13	43	244.45	14	246.82	245.00	29	13,545	0.21%
2023/06/12	22	244.20	4	250.75	243.00	18	13,144	0.14%
2023/06/09	4	224.00	51	234.67	240.50	-47	12,421	-0.38%
2023/06/08	48	218.90	2	220.50	219.00	46	11,937	0.39%
2023/06/07	10	208.00	34	216.85	224.50	-24	11,744	-0.20%
2023/06/06	32	208.63	31	211.31	209.00	1	11,416	0.01%
2023/06/05	8	199.81	33	206.80	211.50	-25	11,220	-0.22%
2023/06/02	57	201.16	36	204.18	203.00	21	10,857	0.19%
2023/06/01	6	184.00	18	187.86	190.50	-12	10,204	-0.12%
2023/05/31	4	184.75	11	186.45	186.50	-7	9,895	-0.07%
2023/05/30	6	182.58	6	186.25	184.50	0	9,695	0.00%
2023/05/29	34	184.24	41	184.72	186.00	-7	9,462	-0.07%
2023/05/26	58	183.39	28	185.48	185.00	30	9,012	0.33%
2023/05/25	41	179.23	62.1	181.28	180.00	-21.1	8,182	-0.26%
2023/05/24	29	162.76	47.1	164.34	165.00	-18.1	7,686	-0.24%
2023/05/23	34	159.65	18	161.97	160.00	16	7,391	0.22%
2023/05/22	38	161.28	12	161.25	161.50	26	7,261	0.36%
2023/05/19	15	163.00	7	163.93	164.00	8	7,143	0.11%
2023/05/18	10.1	152.54	45	157.21	159.50	-34.9	6,904	-0.51%
2023/05/17	2	147.00	2	149.00	149.50	0	6,508	0.00%
2023/05/16	0	0.00	63	140.33	144.50	-63	6,089	-1.03%
2023/05/15	38	136.71	1	139.50	135.50	37	5,715	0.65%
2023/05/12	17	138.12	3	140.00	139.00	14	5,663	0.25%
2023/05/11	9	140.94	4	141.25	141.00	5	5,621	0.09%
2023/05/10	4	135.25	15	138.97	139.50	-11	5,636	-0.20%
2023/05/09	6	137.00	44	138.60	139.00	-38	5,615	-0.68%
2023/05/08	37	135.68	0	0.00	135.00	37	5,574	0.66%
2023/05/05	4	136.50	8	137.25	137.00	-4	5,671	-0.07%
2023/05/04	6	132.00	29	134.66	136.00	-23	5,687	-0.40%
2023/05/03	24	132.56	10	133.55	132.50	14	5,678	0.25%
2023/05/02	2	135.00	15	134.23	135.00	-13	5,777	-0.23%
2023/04/28	4	131.38	1	132.50	131.00	3	5,875	0.05%
2023/04/27	2	128.75	13	131.23	131.50	-11	5,916	-0.19%
2023/04/26	1	128.00	1	129.50	129.00	0	5,943	0.00%
2023/04/25	19	131.00	0	0.00	129.00	19	5,983	0.32%
2023/04/24	2	131.50	11	133.82	135.00	-9	5,966	-0.15%
2023/04/21	20	132.30	1	135.00	132.00	19	6,020	0.32%
2023/04/20	7	133.29	11	134.82	134.00	-4	6,069	-0.07%
2023/04/19	14	133.36	42	134.86	134.50	-28	6,132	-0.46%
2023/04/18	6	134.50	8	136.13	135.50	-2	6,115	-0.03%
2023/04/17	14	135.00	10.1	135.64	135.00	3.9	6,169	0.06%
2023/04/14	9	132.83	23	134.43	134.50	-14	6,224	-0.22%
2023/04/13	17	133.35	0	0.00	132.00	17	6,302	0.27%
2023/04/12	9	135.17	10	136.40	136.50	-1	6,266	-0.02%
2023/04/11	15	135.37	7	137.07	135.50	8	6,291	0.13%
2023/04/10	10	133.60	19	135.47	136.50	-9	6,250	-0.14%
2023/04/07	19	135.61	4	135.25	134.00	15	6,227	0.24%
2023/04/06	0	0.00	14	135.93	138.00	-14	6,239	-0.22%
2023/03/31	4	132.75	1	134.00	133.50	3	6,146	0.05%
2023/03/30	22	132.84	7	133.86	133.00	15	6,240	0.24%
2023/03/29	0	0.00	4.5	129.22	130.00	-4.5	6,253	-0.07%
2023/03/28	13	126.27	18	127.72	128.00	-5	6,421	-0.08%
2023/03/27	12	128.08	5	128.10	128.00	7	6,570	0.11%
2023/03/24	8	127.31	12	128.58	129.00	-4	6,994	-0.06%
2023/03/23	3	123.00	10	124.85	126.00	-7	7,530	-0.09%
2023/03/22	2	123.00	19	122.61	123.50	-17	7,667	-0.22%
2023/03/21	0	0.00	4	120.13	120.00	-4	7,596	-0.05%
2023/03/20	0	0.00	5	119.50	120.00	-5	7,621	-0.07%
2023/03/17	14	118.29	5	120.10	118.50	9	7,610	0.12%
2023/03/16	4	119.50	4	120.75	119.50	0	7,638	0.00%
2023/03/15	4	119.00	12	119.96	119.00	-8	7,704	-0.10%
2023/03/14	7	116.14	7	117.21	117.50	0	7,723	0.00%
2023/03/13	5	118.20	1	118.00	118.50	4	7,758	0.05%
2023/03/10	1	120.50	5	119.30	120.00	-4	7,731	-0.05%
2023/03/09	8	118.88	30	120.23	119.00	-22	7,803	-0.28%
2023/03/08	13	117.19	2	117.00	117.00	11	7,802	0.14%
2023/03/07	0	0.00	6	119.58	119.50	-6	7,775	-0.08%
2023/03/06	5	118.70	0	0.00	118.50	5	7,823	0.06%
2023/03/03	2	118.75	1	120.50	119.00	1	8,044	0.01%
2023/03/02	9	118.33	9	119.56	120.00	0	8,078	0.00%
2023/03/01	5	117.60	6	120.00	120.50	-1	8,133	-0.01%
2023/02/24	17	119.56	4	123.25	119.00	13	8,196	0.16%
2023/02/23	2	120.50	12	121.08	120.50	-10	8,349	-0.12%
2023/02/22	4	115.25	11	116.50	117.50	-7	8,626	-0.08%
2023/02/21	7	115.64	5	116.60	116.50	2	8,830	0.02%
2023/02/20	9	116.67	5	117.20	116.50	4	9,029	0.04%
2023/02/17	17	118.35	0	0.00	117.50	17	9,090	0.19%
2023/02/16	1	120.50	5	120.60	121.00	-4	9,203	-0.04%
2023/02/15	11	118.36	4	119.75	119.00	7	9,259	0.08%
2023/02/14	4	117.75	9.6	118.90	119.00	-5.6	9,307	-0.06%
2023/02/13	2	116.00	15	117.50	117.50	-13	9,392	-0.14%
2023/02/10	5	116.20	15	117.57	117.00	-10	9,518	-0.11%
2023/02/09	35	118.21	6	120.58	117.00	29	9,760	0.30%
2023/02/08	10	119.90	19	121.50	120.00	-9	9,879	-0.09%
2023/02/07	10	118.50	18	118.69	119.50	-8	9,880	-0.08%
2023/02/06	0	0.00	14	115.04	116.00	-14	9,766	-0.14%
2023/02/03	33	115.30	5	115.00	114.50	28	9,695	0.29%
2023/02/02	6	117.17	6	118.00	118.00	0	9,613	0.00%
2023/02/01	2	116.00	6	117.17	117.00	-4	9,610	-0.04%
2023/01/31	34	116.50	5	121.00	115.50	29	9,642	0.30%
2023/01/30	5	118.40	34	118.54	119.50	-29	9,570	-0.30%
2023/01/17	1	114.00	3	114.33	114.00	-2	9,451	-0.02%
2023/01/16	8	113.38	2	114.50	113.50	6	9,558	0.06%
2023/01/13	4	113.75	3	114.17	114.00	1	9,583	0.01%
2023/01/12	2	113.75	0	0.00	114.00	2	9,710	0.02%
2023/01/11	6	113.33	8	114.38	114.50	-2	10,011	-0.02%
2023/01/10	6	112.75	10	114.40	114.50	-4	10,444	-0.04%
2023/01/09	17	113.06	8	113.81	113.50	9	10,464	0.09%
2023/01/06	0	0.00	9	111.94	112.00	-9	10,450	-0.09%
2023/01/05	20	111.35	4	113.25	110.50	16	10,448	0.15%
2023/01/04	7	109.86	17	111.21	112.00	-10	10,370	-0.10%
2023/01/03	7	108.21	28	109.30	111.00	-21	10,354	-0.20%
2022/12/30	10	107.05	3	109.00	106.50	7	10,334	0.07%
2022/12/29	3	104.33	22	106.89	107.50	-19	10,358	-0.18%
2022/12/28	7	105.14	3	105.50	105.50	4	10,389	0.04%
2022/12/27	6	106.17	1	106.00	106.00	5	10,486	0.05%
2022/12/26	14	105.86	3	109.00	105.00	11	10,496	0.10%
2022/12/23	1	103.00	4	106.00	106.50	-3	10,489	-0.03%
2022/12/22	2	104.00	21	105.00	105.00	-19	10,577	-0.18%
2022/12/21	2	101.00	13	101.62	101.00	-11	10,486	-0.10%
2022/12/20	21	102.38	6	104.75	100.00	15	10,440	0.14%
2022/12/19	12	103.63	6	103.83	103.00	6	10,318	0.06%
2022/12/16	11	108.95	4	107.00	107.00	7	10,187	0.07%
2022/12/15	70	114.56	61	114.96	114.00	9	9,893	0.09%
2022/12/14	11	106.64	26	106.27	107.00	-15	9,425	-0.16%
2022/12/13	14	102.43	12	103.88	102.50	2	9,380	0.02%
2022/12/12	3	101.33	5	102.40	102.50	-2	9,527	-0.02%
2022/12/09	14	102.39	3	103.83	102.50	11	9,695	0.11%
2022/12/08	31	101.29	42	103.61	102.50	-11	9,983	-0.11%
2022/12/07	5	100.20	6	101.42	101.00	-1	10,046	-0.01%
2022/12/06	7	104.86	5	104.30	103.50	2	10,246	0.02%
2022/12/05	17	109.47	3	109.83	108.00	14	10,310	0.14%
2022/12/02	6	110.92	0	0.00	111.00	6	10,365	0.06%
2022/12/01	6	109.17	28	111.32	112.50	-22	10,376	-0.21%
2022/11/30	11	107.50	8	109.88	108.00	3	10,259	0.03%
2022/11/29	4	107.75	7	108.57	108.00	-3	10,182	-0.03%
2022/11/28	11	108.05	8	108.69	108.50	3	10,151	0.03%
2022/11/25	18	107.75	12	109.46	107.50	6	10,102	0.06%
2022/11/24	4	105.75	11	106.64	107.00	-7	9,830	-0.07%
2022/11/23	12	106.88	2	109.00	105.50	10	9,809	0.10%
2022/11/22	10	106.75	8	108.13	107.00	2	9,772	0.02%
2022/11/21	49	110.67	7	109.14	108.00	42	9,725	0.43%
2022/11/18	10	109.50	18	111.19	113.00	-8	9,512	-0.08%
2022/11/17	7	103.79	16	105.63	107.00	-9	9,089	-0.10%
2022/11/16	7	103.71	39	102.90	104.00	-32	8,886	-0.36%
2022/11/15	18	99.00	4	99.95	99.00	14	8,682	0.16%
2022/11/14	28	99.62	32	100.53	100.50	-4	8,649	-0.05%
2022/11/11	46	103.36	32	101.91	101.00	14	8,571	0.16%
2022/11/10	30	99.99	26	101.08	100.50	4	8,519	0.05%
2022/11/09	16	100.81	30	102.15	102.50	-14	8,495	-0.16%
2022/11/08	32	102.16	5	101.10	101.00	27	8,550	0.32%
2022/11/07	14	99.79	27	100.57	102.00	-13	8,528	-0.15%
2022/11/04	13	95.52	24	96.38	96.80	-11	8,287	-0.13%
2022/11/03	3	94.70	21	93.58	95.10	-18	8,107	-0.22%
2022/11/02	9	91.79	17	92.26	92.50	-8	7,989	-0.10%
2022/11/01	6	91.63	3	91.50	91.50	3	7,996	0.04%
2022/10/31	18	92.84	7	92.81	92.50	11	8,003	0.14%
2022/10/28	7	92.20	3	93.67	92.50	4	8,131	0.05%
2022/10/27	1	91.80	20	92.71	93.00	-19	8,161	-0.23%
2022/10/26	13	90.49	34	91.45	91.30	-21	8,133	-0.26%
2022/10/25	9	90.17	13	90.54	90.20	-4	8,121	-0.05%
2022/10/24	22	90.28	5	92.84	90.00	17	8,135	0.21%
2022/10/21	4	88.65	11	89.91	90.30	-7	8,075	-0.09%
2022/10/20	17	89.35	6	90.23	90.00	11	8,092	0.14%
2022/10/19	2	88.60	16	90.71	91.60	-14	8,056	-0.17%
2022/10/18	75	88.15	53	89.88	89.30	22	7,844	0.28%
2022/10/17	10	80.04	56	81.88	83.10	-46	7,549	-0.61%
2022/10/14	25	83.48	11.1	83.80	82.10	13.9	7,581	0.18%
2022/10/13	7	82.81	7	83.77	82.90	0	7,723	0.00%
2022/10/12	8	82.41	11	83.11	82.70	-3	7,919	-0.04%
2022/10/11	0	83.33	5	82.70	82.90	-5	7,973	-0.06%
2022/10/07	9.3	86.40	5	88.80	84.80	4.3	7,914	0.05%
2022/10/06	7.2	89.86	6.3	90.63	89.00	0.9	7,802	0.01%
2022/10/05	16.2	90.99	10	91.59	90.60	6.2	7,777	0.08%
2022/10/04	35	90.20	44	91.01	90.70	-9	7,749	-0.12%
2022/10/03	8	87.08	6	88.03	88.40	2	7,675	0.03%
2022/09/30	6.1	86.51	9	88.03	88.30	-2.9	7,713	-0.04%
2022/09/29	36	88.76	40	90.14	88.90	-4	7,691	-0.05%
2022/09/28	5	88.72	9.2	90.10	88.40	-4.2	7,664	-0.05%
2022/09/27	13.1	88.35	4	88.75	89.00	9.1	7,667	0.12%
2022/09/26	6.1	90.11	8	89.25	89.20	-1.9	7,668	-0.03%
2022/09/23	35.2	92.39	4	93.75	92.20	31.2	7,904	0.39%
2022/09/22	5	92.60	50	91.91	93.00	-45	7,956	-0.57%
2022/09/21	23.1	90.99	3	91.87	90.00	20.1	7,830	0.26%
2022/09/20	60.1	93.49	9	93.54	93.20	51.1	7,646	0.67%
2022/09/19	0	0.00	22	95.61	95.30	-22	7,475	-0.29%
2022/09/16	35.2	93.98	3	95.67	93.70	32.2	7,292	0.44%
2022/09/15	5	91.30	61.4	94.28	95.50	-56.4	7,172	-0.79%
2022/09/14	16.4	91.20	4	91.13	91.00	12.4	6,920	0.18%
2022/09/13	57	93.22	19	93.22	92.90	38	6,768	0.56%
2022/09/12	14	88.83	30	90.06	91.10	-16	6,573	-0.24%
2022/09/08	0	0.00	34	83.36	86.20	-34	6,484	-0.52%
2022/09/07	6	80.33	6	80.67	80.30	0	6,467	0.00%
2022/09/06	11	82.56	3	83.87	81.20	8	6,615	0.12%
2022/09/05	34	83.73	2	85.10	83.50	32	6,663	0.48%
2022/09/02	0	0.00	20	84.97	85.10	-20	6,708	-0.30%
2022/09/01	40	84.34	2	85.30	83.90	38	6,762	0.56%
2022/08/31	0	0.00	12.9	85.39	85.90	-12.9	6,740	-0.19%
2022/08/30	6	84.50	6	85.30	84.50	0	6,789	0.00%
2022/08/29	11	83.91	8	84.90	84.80	3	6,829	0.04%
2022/08/26	0.1	86.10	15	86.70	87.00	-15	6,799	-0.22%
2022/08/25	2	83.90	32	85.12	85.70	-30	6,768	-0.44%
2022/08/24	16	83.37	4	84.60	83.50	12	6,749	0.18%
2022/08/23	3	83.50	4	83.75	83.50	-1	6,791	-0.01%
2022/08/22	49	85.46	8	85.68	85.00	41	6,893	0.59%
2022/08/19	10.2	86.61	17	87.58	87.10	-6.8	6,903	-0.10%
2022/08/18	0	0.00	20	86.29	86.90	-20	6,890	-0.29%
2022/08/17	2	83.70	22	84.94	85.30	-20	6,838	-0.29%
2022/08/16	43	84.20	10	84.80	83.60	33	6,825	0.48%
2022/08/15	1	86.00	13	84.96	85.20	-12	6,797	-0.18%
2022/08/12	12	80.82	53	82.07	82.80	-41	6,669	-0.61%
2022/08/11	5	80.56	19	80.74	80.30	-14	6,549	-0.21%
2022/08/10	0	0.00	2	79.00	79.30	-2	6,543	-0.03%
2022/08/09	2	78.70	15	79.76	79.90	-13	6,553	-0.20%
2022/08/08	20	79.44	13	79.67	79.70	7	6,590	0.11%
2022/08/05	2	80.65	12	80.58	80.60	-10	6,588	-0.15%
2022/08/04	18.1	79.89	13	81.20	79.60	5.1	6,598	0.08%
2022/08/03	25	92.28	12	92.09	92.30	13	6,507	0.20%
2022/08/02	28	92.08	2	93.30	92.20	26	6,427	0.40%
2022/08/01	7	92.81	16	92.83	93.30	-9	6,343	-0.14%
2022/07/29	23	90.90	10	91.44	91.40	13	6,304	0.21%
2022/07/28	13.2	91.25	4	92.63	90.70	9.2	6,307	0.15%
2022/07/27	2.1	89.76	5	90.44	91.00	-2.9	6,285	-0.05%
2022/07/26	12	91.61	10	90.00	89.80	2	6,222	0.03%
2022/07/25	11.5	93.91	5	94.70	94.00	6.5	6,130	0.11%
2022/07/22	24	96.60	0	0.00	95.30	24	6,050	0.40%
2022/07/21	8	96.30	12	97.78	97.90	-4	5,927	-0.07%
2022/07/20	7	96.01	7	96.36	96.80	0	5,880	0.00%
2022/07/19	5	94.36	11	93.95	93.80	-6	5,812	-0.10%
2022/07/18	7	90.37	20	90.12	91.80	-13	5,674	-0.23%
2022/07/15	4	87.70	2	87.80	87.40	2	5,653	0.04%
2022/07/14	2	86.50	8	86.70	87.40	-6	5,744	-0.10%
2022/07/13	5	85.90	11	86.19	86.00	-6	5,840	-0.10%
2022/07/12	5	84.36	2	86.10	83.40	3	5,872	0.05%
2022/07/11	15	88.08	8	89.53	87.50	7	5,853	0.12%
2022/07/08	3	88.60	15	88.53	89.30	-12	5,914	-0.20%
2022/07/07	4	84.68	16	86.61	86.70	-12	5,950	-0.20%
2022/07/06	30	86.65	18	87.71	86.00	12	6,044	0.20%
2022/07/05	3	85.00	11	85.15	86.20	-8	6,044	-0.13%
2022/07/04	7	82.97	3	82.87	83.40	4	6,076	0.07%
2022/07/01	3	81.00	6	85.30	81.50	-3	6,107	-0.05%
2022/06/30	12	88.92	1	88.90	88.70	11	5,859	0.19%
2022/06/29	4	91.50	0	0.00	92.00	4	5,812	0.07%
2022/06/28	21	94.00	1	93.00	93.00	20	5,798	0.34%
2022/06/27	3	94.90	18	95.35	95.30	-15	5,842	-0.26%
2022/06/24	5	93.34	9	94.10	94.10	-4	5,882	-0.07%
2022/06/23	15	92.12	10	93.86	92.30	5	5,883	0.08%
2022/06/22	7	93.61	0	0.00	92.10	7	5,892	0.12%
2022/06/21	7	96.07	28	95.70	96.50	-21	5,892	-0.36%
2022/06/20	8	95.49	0	0.00	93.90	8	5,958	0.13%
2022/06/17	2	96.85	9	98.03	98.00	-7	6,056	-0.12%
2022/06/16	8	99.40	4	101.88	98.80	4	6,177	0.06%
2022/06/15	18	101.11	3	100.00	100.00	15	6,163	0.24%
2022/06/14	6.2	103.77	1	102.00	104.00	5.2	6,154	0.08%
2022/06/13	7	105.21	12	105.96	106.00	-5	6,167	-0.08%
2022/06/10	11	110.23	0	0.00	109.50	11	6,272	0.18%
2022/06/09	8	113.88	2	114.25	114.00	6	6,453	0.09%
2022/06/08	3.1	114.19	6	115.25	114.50	-2.9	6,731	-0.04%
2022/06/07	2	112.25	18	112.69	114.00	-16	6,811	-0.23%
2022/06/06	0	0.00	2	111.25	110.50	-2	6,889	-0.03%
2022/06/02	6	111.17	1	111.00	110.50	5	7,007	0.07%
2022/06/01	13	112.31	3	113.67	112.50	10	7,227	0.14%
2022/05/31	9	111.83	3	113.83	113.00	6	7,306	0.08%
2022/05/30	4	112.50	14	112.11	112.50	-10	7,376	-0.14%
2022/05/27	2	108.50	11	107.95	108.00	-9	7,348	-0.12%
2022/05/26	6	105.00	3	106.83	105.00	3	7,523	0.04%
2022/05/25	0	0.00	6	105.83	105.50	-6	7,686	-0.08%
2022/05/24	4	104.75	16	105.09	104.50	-12	7,831	-0.15%
2022/05/23	5	106.60	0	0.00	105.50	5	7,936	0.06%
2022/05/20	21	107.71	11	109.55	107.00	10	8,155	0.12%
2022/05/19	0	0.00	4	109.00	109.00	-4	8,269	-0.05%
2022/05/18	4	109.25	11	110.41	110.50	-7	8,338	-0.08%
2022/05/17	0	0.00	9	108.89	108.50	-9	8,414	-0.11%
2022/05/16	28	109.30	21	109.74	107.50	7	8,507	0.08%
2022/05/13	1	106.00	18	107.78	108.00	-17	8,587	-0.20%
2022/05/12	1	105.00	5	106.80	105.50	-4	8,662	-0.05%
2022/05/11	13	106.92	155	107.08	106.00	-142	8,893	-1.60%	大賣/鉅額交易
2022/05/10	2	109.50	5	107.00	110.00	-3	8,902	-0.03%
2022/05/09	10	111.30	25	110.38	110.00	-15	9,013	-0.17%
2022/05/06	15	111.10	0	0.00	111.50	15	9,231	0.16%
2022/05/05	31	115.82	7	114.57	114.50	24	9,365	0.26%
2022/05/04	10	114.60	10	113.60	115.00	0	9,416	0.00%
2022/05/03	3	108.00	15	110.13	111.00	-12	9,440	-0.13%
2022/04/29	13	108.85	9	111.17	108.50	4	9,485	0.04%
2022/04/28	13	107.08	10	108.95	108.00	3	9,529	0.03%
2022/04/27	10	106.00	4	106.63	107.50	6	9,616	0.06%
2022/04/26	1	107.00	21	109.17	108.50	-20	9,599	-0.21%
2022/04/25	7	107.93	0	0.00	107.00	7	9,596	0.07%
2022/04/22	18	112.47	4	114.63	111.50	14	9,530	0.15%
2022/04/21	30	114.48	0	0.00	113.50	30	9,544	0.31%
2022/04/20	0	0.00	30	115.48	116.00	-30	9,565	-0.31%
2022/04/19	18	113.22	25	114.34	113.50	-7	9,539	-0.07%
2022/04/18	4	109.75	9	112.33	111.00	-5	9,657	-0.05%
2022/04/15	5.5	112.73	6	113.92	112.50	-0.5	9,847	-0.01%
2022/04/14	7.1	115.10	6	116.83	114.50	1.1	10,028	0.01%
2022/04/13	161	115.98	4.2	117.93	116.00	156.9	10,073	1.56%	大買/鉅額交易
2022/04/12	9	116.61	8.2	117.85	117.00	0.9	10,092	0.01%
2022/04/11	9	120.06	12	123.17	119.50	-3	10,188	-0.03%
2022/04/08	21	122.36	146	121.09	122.50	-125	10,174	-1.23%	大賣/鉅額交易
2022/04/07	18	124.42	1.3	124.00	122.50	16.7	10,113	0.17%
2022/04/06	5	127.80	1	130.00	127.50	4	10,048	0.04%
2022/04/01	1	127.50	2	130.50	130.50	-1	10,021	-0.01%
2022/03/31	1	129.00	1	130.50	130.00	0	10,067	0.00%
2022/03/30	5	130.20	2	132.00	130.00	3	10,111	0.03%
2022/03/29	1.1	131.09	1	132.50	131.00	0.1	10,208	0.00%
2022/03/28	6	129.67	10	130.80	131.50	-4	10,345	-0.04%
2022/03/25	3.2	129.72	6	131.33	130.50	-2.8	10,598	-0.03%
2022/03/24	0	0.00	2	130.25	129.50	-2	10,745	-0.02%
2022/03/23	7	129.21	2	129.75	129.00	5	10,883	0.05%
2022/03/22	6	127.17	10	126.00	128.50	-4	11,334	-0.04%
2022/03/21	167	131.49	13	133.19	131.00	154	11,369	1.35%	大買/鉅額交易
2022/03/18	6	129.92	9	131.33	130.50	-3	11,535	-0.03%
2022/03/17	12	130.04	13	132.15	130.50	-1	12,011	-0.01%
2022/03/16	11	126.27	10	128.35	127.00	1	12,303	0.01%
2022/03/15	26.1	127.35	2	126.50	126.00	24.1	12,771	0.19%
2022/03/14	3.1	129.66	162	128.55	130.50	-158.9	13,145	-1.21%	大賣/鉅額交易
2022/03/11	35	132.74	4	133.25	133.00	31	13,092	0.24%
2022/03/10	12	138.54	14	140.32	138.50	-2	13,162	-0.02%
2022/03/09	20	135.68	6	138.17	136.00	14	13,254	0.11%
2022/03/08	3	136.00	2	138.50	135.50	1	13,304	0.01%
2022/03/07	11.1	140.36	6	140.17	139.50	5.1	13,326	0.04%
2022/03/04	10.1	147.00	10	148.15	148.00	0.1	13,289	0.00%
2022/03/03	2	149.00	6	149.08	148.50	-4	13,403	-0.03%
2022/03/02	0	0.00	2	146.75	146.00	-2	13,442	-0.01%
2022/03/01	3	144.50	15	144.63	145.50	-12	13,445	-0.09%
2022/02/25	36	140.03	16	142.41	140.00	20	13,345	0.15%
2022/02/24	7	141.79	7	142.00	141.00	0	13,363	0.00%
2022/02/23	2	140.50	15	145.40	148.00	-13	13,405	-0.10%
2022/02/22	154	140.03	23	142.85	140.00	131	13,560	0.97%	大買/鉅額交易
2022/02/21	10	147.85	2	147.50	147.50	8	13,689	0.06%
2022/02/18	1	150.00	2	152.25	152.50	-1	13,886	-0.01%
2022/02/17	15	151.53	9	153.72	152.50	6	14,252	0.04%
2022/02/16	13	151.27	2	151.00	151.50	11	14,789	0.07%
2022/02/15	4	146.88	66	148.97	149.50	-62	15,392	-0.40%
2022/02/14	3	144.33	3	146.17	143.50	0	15,733	0.00%
2022/02/11	40	149.89	10	152.55	148.00	30	16,225	0.18%
2022/02/10	10	150.65	1	150.00	150.00	9	16,909	0.05%
2022/02/09	29	151.86	13	153.58	152.50	16	17,851	0.09%
2022/02/08	2	152.25	7	148.93	152.50	-5	18,397	-0.03%
2022/02/07	3	146.00	29	142.71	146.00	-26	18,438	-0.14%
2022/01/26	41	138.27	1	143.00	137.50	40	18,851	0.21%
2022/01/25	0	0.00	6	142.08	142.00	-6	19,252	-0.03%
2022/01/24	3	136.00	7	138.29	140.00	-4	19,863	-0.02%
2022/01/21	6	139.58	3	142.00	141.00	3	20,164	0.01%
2022/01/20	15	142.47	10	144.50	142.00	5	20,174	0.02%
2022/01/19	1	140.00	2	143.00	143.50	-1	20,165	0.00%
2022/01/18	3	143.17	15	143.77	143.00	-12	20,268	-0.06%
2022/01/17	0	0.00	11	140.50	140.50	-11	20,318	-0.05%
2022/01/14	5	136.70	3	138.67	138.50	2	20,520	0.01%
2022/01/13	5	139.90	0	0.00	139.50	5	21,100	0.02%
2022/01/12	9	141.00	6	143.25	142.00	3	21,156	0.01%
2022/01/11	15	143.20	145	142.76	141.00	-130	21,319	-0.61%	大賣/鉅額交易
2022/01/10	5	146.40	28	146.18	149.00	-23	21,764	-0.11%
2022/01/07	17	149.97	2	147.50	147.50	15	21,736	0.07%
2022/01/06	3	151.00	9	154.56	154.50	-6	21,802	-0.03%
2022/01/05	4	153.00	24	154.40	154.00	-20	22,262	-0.09%
2022/01/04	28	154.14	9	156.33	152.50	19	23,353	0.08%
2022/01/03	6	154.25	10	156.35	156.50	-4	24,034	-0.02%
2021/12/30	1	153.50	5	155.10	155.50	-4	24,047	-0.02%
2021/12/29	8	154.88	0	0.00	154.00	8	24,031	0.03%
2021/12/28	2	156.50	9	157.00	156.50	-7	24,030	-0.03%
2021/12/27	14	155.46	11	158.23	155.00	3	24,009	0.01%
2021/12/24	11	154.64	7	156.14	156.00	4	23,957	0.02%
2021/12/23	11.1	156.05	3	157.17	155.00	8.1	23,949	0.03%
2021/12/22	9	155.50	19	157.29	157.00	-10	23,896	-0.04%
2021/12/21	12	153.33	25	154.02	155.00	-13	23,739	-0.05%
2021/12/20	28	155.04	26	155.88	153.50	2	23,512	0.01%
2021/12/17	16	154.44	2	154.50	154.50	14	23,365	0.06%
2021/12/16	13	160.31	45.2	160.01	158.00	-32.2	23,232	-0.14%
2021/12/15	26	151.58	11	153.91	152.50	15	22,701	0.07%
2021/12/14	39	154.04	8	153.50	151.50	31	22,456	0.14%
2021/12/13	11	157.68	14	158.32	160.00	-3	22,105	-0.01%
2021/12/10	14	147.04	26	148.62	152.50	-12	21,555	-0.06%
2021/12/09	19	146.21	113	147.93	148.00	-94	21,107	-0.45%	大賣/
2021/12/08	0	0.00	48	138.79	142.50	-48	20,581	-0.23%
2021/12/07	20.2	132.89	5	135.60	132.50	15.2	20,071	0.08%
2021/12/06	30	134.17	4	134.75	134.50	26	19,908	0.13%
2021/12/03	1	140.50	18	139.89	141.00	-17	19,687	-0.09%
2021/12/02	14	136.89	13	139.23	136.50	1	19,627	0.01%
2021/12/01	3	134.00	15	136.90	139.00	-12	19,526	-0.06%
2021/11/30	10	135.50	11	136.45	136.00	-1	19,466	-0.01%
2021/11/29	26	129.37	19	131.53	132.00	7	19,444	0.04%
2021/11/26	13	133.08	11	135.23	135.00	2	19,377	0.01%
2021/11/25	2	134.50	7	134.29	134.00	-5	19,277	-0.03%
2021/11/24	3	133.33	6	134.00	134.00	-3	19,241	-0.02%
2021/11/23	6	134.67	3	134.33	134.50	3	19,141	0.02%
2021/11/22	38	139.46	9	139.17	138.00	29	18,983	0.15%
2021/11/19	3	141.00	61	141.94	141.00	-58	18,878	-0.31%
2021/11/18	78	139.28	7.1	144.30	138.50	70.9	18,774	0.38%
2021/11/17	112	139.74	33	140.91	143.00	79	18,459	0.43%	大買/
2021/11/16	2	141.00	28	139.98	140.50	-26	18,248	-0.14%
2021/11/15	37	136.57	22	138.41	136.00	15	17,904	0.08%
2021/11/12	32	134.33	33	133.91	135.50	-1	17,418	-0.01%
2021/11/11	19	137.03	5	140.10	137.00	14	16,805	0.08%
2021/11/10	10	136.65	11	138.41	139.00	-1	16,617	-0.01%
2021/11/09	11	135.09	17	136.50	136.50	-6	16,104	-0.04%
2021/11/08	39	129.44	71	131.90	133.50	-32	15,262	-0.21%
2021/11/05	36	123.79	22.3	126.46	124.00	13.7	14,409	0.10%
2021/11/04	15	122.57	12	123.46	121.00	3	13,781	0.02%
2021/11/03	10	120.25	14	121.82	123.00	-4	13,598	-0.03%
2021/11/02	13.1	117.95	5	119.40	118.50	8.1	13,020	0.06%
2021/11/01	21	116.90	37	117.84	119.50	-16	12,583	-0.13%
2021/10/29	17	111.21	10.1	110.62	112.50	6.9	11,904	0.06%
2021/10/28	15	107.10	4	108.25	107.50	11	11,594	0.09%
2021/10/27	0	0.00	3	107.83	108.00	-3	11,525	-0.03%
2021/10/26	0	0.00	13	106.27	105.50	-13	11,465	-0.11%
2021/10/25	3	104.17	4	105.25	104.00	-1	11,395	-0.01%
2021/10/22	9	105.22	4	107.75	105.00	5	11,377	0.04%
2021/10/21	22	109.52	6	113.50	106.50	16	11,294	0.14%
2021/10/20	2	109.50	5	110.40	110.00	-3	10,860	-0.03%
2021/10/19	9	107.28	22.1	109.11	110.00	-13.1	10,784	-0.12%
2021/10/18	22	108.64	4	110.88	107.00	18	10,665	0.17%
2021/10/15	5	105.60	11.1	106.49	107.00	-6.1	10,137	-0.06%
2021/10/14	14	104.86	12	104.21	104.50	2	9,964	0.02%
2021/10/13	8	104.63	11	106.55	107.00	-3	9,776	-0.03%
2021/10/12	29	103.38	22	104.45	105.00	7	9,222	0.08%
2021/10/08	6	98.80	73	100.09	100.50	-67	8,078	-0.83%
2021/10/07	0	0.00	27	91.19	91.80	-27	7,290	-0.37%
2021/10/06	8	84.46	11	83.73	83.50	-3	7,296	-0.04%
2021/10/05	7	83.97	6	84.10	84.90	1	7,486	0.01%
2021/10/04	5	86.04	1	86.90	84.80	4	7,591	0.05%
2021/10/01	11	86.54	0	0.00	86.00	11	7,741	0.14%
2021/09/30	3	86.43	2	87.20	86.80	1	7,810	0.01%
2021/09/29	8	87.10	0	0.00	86.90	8	7,877	0.10%
2021/09/28	11.1	89.88	0	0.00	89.70	11.1	7,928	0.14%
2021/09/27	2	91.30	0	0.00	90.50	2	7,945	0.03%
2021/09/24	4	92.85	2	93.20	92.10	2	7,949	0.03%
2021/09/23	0	0.00	3	92.27	93.00	-3	7,945	-0.04%
2021/09/22	1	91.00	6	91.20	91.00	-5	7,995	-0.06%
2021/09/17	4	90.55	0	0.00	91.10	4	8,137	0.05%
2021/09/16	0	0.00	6	90.23	90.90	-6	8,304	-0.07%
2021/09/15	4	89.13	0	0.00	89.00	4	8,329	0.05%
2021/09/14	4	90.10	4	90.75	90.20	0	8,458	0.00%
2021/09/13	2	90.30	2	91.20	90.10	0	8,842	0.00%
2021/09/10	1	89.70	1	90.40	90.30	0	9,126	0.00%
2021/09/09	0	0.00	14	88.06	89.90	-14	9,546	-0.15%
2021/09/08	24	89.45	0	0.00	87.70	24	9,669	0.25%
2021/09/07	12	91.63	14	92.16	91.30	-2	9,625	-0.02%
2021/09/06	1	91.30	5.1	91.30	90.70	-4.1	9,556	-0.04%
2021/09/03	145	89.80	10	90.00	90.20	135	9,531	1.42%	大買/鉅額交易
2021/09/02	11	90.29	0	0.00	88.80	11	9,559	0.12%
2021/09/01	19	89.61	17	88.57	91.50	2	9,567	0.02%
2021/08/31	2	86.50	11	86.45	87.80	-9	9,523	-0.09%
2021/08/30	9	85.63	2	85.35	85.30	7	9,551	0.07%
2021/08/26	11	86.30	2	87.15	86.00	9	9,584	0.09%
2021/08/25	3	85.73	2	87.30	87.20	1	9,663	0.01%
2021/08/24	1	86.40	2	85.50	86.20	-1	9,735	-0.01%
2021/08/23	21	83.04	4	83.00	83.20	17	9,652	0.18%
2021/08/20	4	82.25	6	81.63	81.50	-2	9,748	-0.02%
2021/08/19	3	83.83	5	84.42	83.10	-2	9,724	-0.02%
2021/08/18	2	85.50	6	83.68	86.40	-4	9,819	-0.04%
2021/08/17	14	88.34	14	85.60	85.60	0	10,014	0.00%
2021/08/16	20	89.47	6	89.53	88.10	14	10,070	0.14%
2021/08/13	2	92.50	2	94.00	92.50	0	10,272	0.00%
2021/08/12	5	91.36	8	93.23	94.60	-3	10,641	-0.03%
2021/08/11	1	96.60	0	0.00	92.80	1	10,843	0.01%
2021/08/10	10	98.36	0	0.00	97.60	10	11,111	0.09%
2021/08/09	3	99.13	7	99.96	99.10	-4	11,543	-0.03%
2021/08/06	5	97.08	10	97.78	97.90	-5	11,848	-0.04%
2021/08/05	12	97.20	8	97.68	97.20	4	12,496	0.03%
2021/08/04	1	98.50	8	99.43	99.30	-7	12,478	-0.06%
2021/08/03	2	99.00	2	100.20	98.50	0	12,714	0.00%
2021/08/02	9	99.72	2	101.00	99.50	7	13,015	0.05%
2021/07/30	0	0.00	7	99.76	100.00	-7	13,181	-0.05%
2021/07/29	18	99.23	21	100.52	98.80	-3	13,315	-0.02%
2021/07/28	13	99.88	14	101.11	99.50	-1	13,431	-0.01%
2021/07/27	20	102.13	11	104.86	101.00	9	13,611	0.07%
2021/07/26	10	101.40	23	99.81	101.00	-13	13,723	-0.09%
2021/07/23	11	97.06	2	98.60	97.00	9	13,571	0.07%
2021/07/22	8	97.04	8	98.73	97.30	0	13,652	0.00%
2021/07/21	7	97.30	0	0.00	96.10	7	13,730	0.05%
2021/07/20	2	99.45	1	101.00	98.90	1	13,774	0.01%
2021/07/19	6	99.98	6	99.40	100.00	0	13,920	0.00%
2021/07/16	5	98.60	10	98.01	97.80	-5	13,929	-0.04%
2021/07/15	4	96.38	10	96.78	97.40	-6	13,973	-0.04%
2021/07/14	8	95.96	1	98.10	95.30	7	14,038	0.05%
2021/07/13	11	98.37	15	97.52	97.20	-4	14,178	-0.03%
2021/07/12	13.2	99.69	8	99.25	97.60	5.2	14,447	0.04%
2021/07/09	4.1	101.76	3	101.67	101.00	1.1	14,393	0.01%
2021/07/08	8.1	106.25	8	106.00	105.50	0.1	14,472	0.00%
2021/07/07	32	112.78	1	113.00	113.00	31	14,399	0.22%
2021/07/06	21	112.50	0	0.00	112.50	21	14,384	0.15%
2021/07/05	1	112.00	13	110.04	111.50	-12	14,430	-0.08%
2021/07/02	3	106.50	2	108.00	107.00	1	14,340	0.01%
2021/07/01	0	0.00	3	107.67	107.00	-3	14,338	-0.02%
2021/06/30	9	106.78	15	107.40	107.50	-6	14,348	-0.04%
2021/06/29	11	108.18	2	108.00	106.50	9	14,334	0.06%
2021/06/28	8	107.00	22	107.55	110.00	-14	14,388	-0.10%
2021/06/25	13	109.39	0	0.00	108.50	13	14,245	0.09%
2021/06/24	3	111.00	5	112.60	112.00	-2	14,121	-0.01%
2021/06/23	8	111.63	4	112.75	110.50	4	14,188	0.03%
2021/06/22	25	116.10	3	117.67	111.00	22	14,126	0.16%
2021/06/21	10	119.70	0	0.00	118.00	10	13,793	0.07%
2021/06/17	0	0.00	14	114.36	116.00	-14	13,286	-0.11%
2021/06/16	8	111.88	9	113.67	112.00	-1	13,203	-0.01%
2021/06/15	6	111.42	6	113.50	112.50	0	13,380	0.00%
2021/06/11	6	112.17	1	111.00	111.00	5	13,419	0.04%
2021/06/10	8	113.00	7	114.86	114.00	1	13,623	0.01%
2021/06/09	0	0.00	13	113.62	113.50	-13	13,743	-0.09%
2021/06/08	14	112.07	12	113.50	110.50	2	13,739	0.01%
2021/06/07	16	109.25	4	111.25	111.50	12	13,982	0.09%
2021/06/04	10	112.40	4	114.00	112.00	6	14,326	0.04%
2021/06/03	7	113.07	6	112.92	114.00	1	14,526	0.01%
2021/06/02	16	112.13	1	113.50	110.00	15	14,698	0.10%
2021/06/01	3	112.50	4	113.50	113.50	-1	14,626	-0.01%
2021/05/31	13	108.15	10	110.00	110.00	3	14,522	0.02%
2021/05/28	0	0.00	11	108.32	108.00	-11	14,490	-0.08%
2021/05/27	5	105.00	6	106.33	105.00	-1	14,401	-0.01%
2021/05/26	10	104.25	2	104.75	103.00	8	14,398	0.06%
2021/05/25	17	103.68	63.2	105.50	106.00	-46.2	14,306	-0.32%
2021/05/24	6	97.80	3	98.47	99.10	3	14,150	0.02%
2021/05/21	30	100.67	13	97.88	99.60	17	14,500	0.12%
2021/05/20	38.2	102.47	3	105.50	102.00	35.2	14,231	0.25%
2021/05/19	24	113.75	11	118.45	113.00	13	13,924	0.09%
2021/05/18	1	110.00	4	116.50	115.00	-3	13,880	-0.02%
2021/05/17	2	108.00	26	104.21	106.50	-24	13,825	-0.17%
2021/05/14	25	100.28	30	103.97	100.00	-5	13,398	-0.04%
2021/05/13	20	94.68	9	96.46	97.20	11	13,010	0.08%
2021/05/12	0	0.00	2	104.00	104.00	-2	12,347	-0.02%
2021/05/11	22	120.20	3	116.83	115.50	19	12,296	0.15%
2021/05/10	18	124.92	45	127.32	128.00	-27	12,100	-0.22%
2021/05/07	21	120.57	15	123.17	122.00	6	11,789	0.05%
2021/05/06	34	123.38	14	122.18	120.00	20	11,685	0.17%
2021/05/05	6	122.00	13	125.77	123.50	-7	11,554	-0.06%
2021/05/04	15	124.53	85	120.99	121.50	-70	11,406	-0.61%
2021/05/03	29	126.33	30	131.22	125.00	-1	11,245	-0.01%
2021/04/29	4	119.25	14	122.36	123.00	-10	11,012	-0.09%
2021/04/28	4	118.63	4	120.88	120.50	0	10,953	0.00%
2021/04/27	16	117.16	8	119.00	119.00	8	10,947	0.07%
2021/04/26	6	110.50	18	115.31	117.00	-12	10,762	-0.11%
2021/04/23	0	0.00	89.2	106.65	111.00	-89.2	10,613	-0.84%
2021/04/22	9	105.22	7	106.64	104.00	2	10,485	0.02%
2021/04/21	14	106.96	9	109.00	106.50	5	10,433	0.05%
2021/04/20	28.2	107.04	121	106.93	108.00	-92.8	10,536	-0.88%	大賣/
2021/04/19	55	109.25	131	110.12	110.00	-76	10,499	-0.72%	大賣/
2021/04/16	22	115.05	55	114.09	115.50	-33	10,319	-0.32%
2021/04/15	139	108.35	20	107.55	108.00	119	10,045	1.18%	大買/鉅額交易
2021/04/14	6	101.67	29	105.62	107.50	-23	9,963	-0.23%
2021/04/13	14	103.00	19	103.26	101.50	-5	9,837	-0.05%
2021/04/12	8	104.00	23	105.00	104.00	-15	9,844	-0.15%
2021/04/09	3	100.67	65	101.33	102.00	-62	9,781	-0.63%
2021/04/08	19	99.42	5	100.50	98.80	14	9,660	0.14%
2021/04/07	15	99.74	10	100.60	100.50	5	9,626	0.05%
2021/04/06	2	98.70	20	99.72	99.60	-18	9,614	-0.19%
2021/04/01	22	98.80	16	98.98	98.60	6	9,580	0.06%
2021/03/31	12	98.45	29	98.99	99.80	-17	9,513	-0.18%
2021/03/30	51	96.84	8	97.40	96.80	43	9,388	0.46%
2021/03/29	20	97.17	8	98.13	97.50	12	9,386	0.13%
2021/03/26	4	95.50	59	96.85	97.30	-55	9,390	-0.59%
2021/03/25	26	94.23	7	94.41	94.80	19	9,360	0.20%
2021/03/24	31	95.99	17	96.48	95.80	14	9,397	0.15%
2021/03/23	26	95.62	13	96.12	96.70	13	9,391	0.14%
2021/03/22	45	96.95	30	97.49	97.10	15	9,377	0.16%
2021/03/19	3	95.87	9	96.48	96.80	-6	9,286	-0.06%
2021/03/18	1	96.20	92	96.09	96.20	-91	9,267	-0.98%
2021/03/17	90	94.14	18	93.70	93.70	72	9,111	0.79%
2021/03/16	50	92.85	31	94.46	95.50	19	9,134	0.21%
2021/03/15	5	92.70	41	95.33	94.70	-36	9,070	-0.40%
2021/03/12	74	94.36	20	93.97	93.50	54	9,105	0.59%
2021/03/11	15	93.46	47	94.82	95.80	-32	9,014	-0.35%
2021/03/10	33	90.35	54.1	91.21	92.40	-21.1	8,729	-0.24%
2021/03/09	41	88.35	153	89.74	90.60	-112	8,454	-1.32%	大賣/鉅額交易
2021/03/08	8	87.65	317	87.92	87.40	-309	8,222	-3.76%	大賣/鉅額交易
2021/03/05	18	83.91	17	85.09	85.40	1	8,024	0.01%
2021/03/04	243	85.49	16	85.73	85.00	227	8,003	2.84%	大買/鉅額交易
2021/03/03	25	84.40	4	84.75	84.60	21	8,022	0.26%
2021/03/02	67.1	86.16	35	85.66	85.30	32.1	7,980	0.40%
2021/02/26	137	87.31	0	0.00	87.00	137	7,937	1.73%	大買/鉅額交易
2021/02/25	41	88.50	15	89.33	88.00	26	7,912	0.33%
2021/02/24	53	89.41	2	89.60	88.20	51	8,013	0.64%
2021/02/23	15	85.63	19	88.34	90.20	-4	8,056	-0.05%
2021/02/22	2	86.00	7	87.34	87.80	-5	7,612	-0.07%
2021/02/19	22	83.90	23	85.06	85.00	-1	7,414	-0.01%
2021/02/18	11	84.26	11	85.21	85.30	0	7,308	0.00%
2021/02/17	0	0.00	23	83.24	85.10	-23	7,090	-0.32%
2021/02/05	0	0.00	21	79.43	79.10	-21	6,712	-0.31%
2021/02/04	4	77.90	0	0.00	77.00	4	6,653	0.06%
2021/02/03	0	0.00	2	79.00	78.70	-2	6,657	-0.03%
2021/02/02	0	0.00	6	78.28	78.10	-6	6,707	-0.09%
2021/02/01	18	77.94	0	0.00	77.20	18	6,705	0.27%
2021/01/29	2	78.90	16	79.28	78.90	-14	6,681	-0.21%
2021/01/28	10	79.80	8	79.73	78.90	2	6,647	0.03%
2021/01/27	10	80.26	11	80.58	80.20	-1	6,585	-0.02%
2021/01/25	0	0.00	4	79.75	80.60	-4	6,531	-0.06%
2021/01/22	0	0.00	7	78.26	78.60	-7	6,476	-0.11%
2021/01/21	2	75.00	2	75.70	76.10	0	6,645	0.00%
2021/01/20	37	76.65	1	77.40	76.00	36	7,126	0.51%
2021/01/19	2	79.10	2	79.70	79.70	0	6,990	0.00%
2021/01/18	4	79.25	14	79.65	79.00	-10	7,009	-0.14%
2021/01/15	8	79.85	6	80.97	79.90	2	6,970	0.03%
2021/01/14	7	80.80	2	81.50	80.60	5	6,955	0.07%
2021/01/13	4	80.05	6	80.57	81.30	-2	6,921	-0.03%
2021/01/12	2	79.00	4	79.75	79.00	-2	6,807	-0.03%
2021/01/11	4	77.75	6	78.97	79.20	-2	6,749	-0.03%
2021/01/08	7	78.57	13	78.72	79.10	-6	6,695	-0.09%
2021/01/07	24	77.48	11	77.65	78.20	13	6,626	0.20%
2021/01/06	30	78.22	4	78.88	77.80	26	6,613	0.39%
2021/01/05	2	78.00	8	79.15	78.90	-6	6,566	-0.09%
2021/01/04	4	77.90	5	78.64	78.50	-1	6,500	-0.02%
2020/12/31	1	78.40	5	78.30	77.80	-4	6,519	-0.06%
2020/12/30	1	77.30	6	77.70	77.90	-5	6,474	-0.08%
2020/12/29	28	77.17	2	78.20	77.30	26	6,531	0.40%
2020/12/28	15	77.53	4	77.55	77.60	11	6,546	0.17%
2020/12/25	3	76.47	6	76.70	76.60	-3	6,659	-0.05%
2020/12/24	2	76.20	3	77.27	76.20	-1	6,847	-0.01%
2020/12/23	22	76.92	2	77.20	76.30	20	6,908	0.29%
2020/12/22	23	77.65	11.2	77.59	76.60	11.8	7,019	0.17%
2020/12/21	34	79.16	11	80.53	78.50	23	7,021	0.33%
2020/12/18	32	80.21	11	80.73	80.40	21	6,925	0.30%
2020/12/17	10	79.60	4	79.90	79.60	6	6,819	0.09%
2020/12/16	8	78.61	11	78.77	78.80	-3	6,773	-0.04%
2020/12/15	6	77.43	5	78.44	77.60	1	6,734	0.01%
2020/12/14	8	77.81	2	77.80	77.10	6	6,662	0.09%
2020/12/11	10	77.74	3	76.90	76.90	7	6,681	0.10%
2020/12/10	80.2	78.81	11	79.05	78.30	69.2	6,647	1.04%
2020/12/09	38	80.33	11	80.08	80.00	27	6,642	0.41%
2020/12/08	11	81.99	5	82.88	81.80	6	6,544	0.09%
2020/12/07	6	79.47	19	80.66	81.10	-13	6,359	-0.20%
2020/12/04	6	79.67	0	0.00	80.10	6	6,429	0.09%
2020/12/03	2	80.90	8	80.55	80.60	-6	6,484	-0.09%
2020/12/02	0	0.00	3	79.50	78.90	-3	6,501	-0.05%
2020/12/01	10	78.50	10	79.10	78.80	0	6,622	0.00%
2020/11/30	9	78.99	0	0.00	78.50	9	6,923	0.13%
2020/11/27	0	0.00	2	79.80	79.50	-2	7,176	-0.03%
2020/11/26	3	78.03	0	0.00	78.40	3	7,174	0.04%
2020/11/25	2	78.50	2	79.20	78.50	0	7,231	0.00%
2020/11/24	12	79.37	6	78.10	78.10	6	7,298	0.08%
2020/11/23	40	80.04	25	80.77	79.90	15	7,265	0.21%
2020/11/20	4	75.30	8	77.15	79.50	-4	7,224	-0.06%
2020/11/19	2	76.00	1	76.00	75.60	1	7,241	0.01%
2020/11/18	0	0.00	2	75.20	75.10	-2	7,279	-0.03%
2020/11/17	2	74.00	4	74.75	74.70	-2	7,387	-0.03%
2020/11/16	2	74.00	4	74.75	73.90	-2	7,636	-0.03%
2020/11/13	0	0.00	2	73.60	73.60	-2	7,980	-0.03%
2020/11/11	0	0.00	2	73.50	73.10	-2	8,871	-0.02%
2020/11/10	6	72.40	2	74.10	72.60	4	9,046	0.04%
2020/11/09	2	73.45	0	0.00	73.80	2	9,208	0.02%
2020/11/06	0	0.00	2	73.00	72.70	-2	9,255	-0.02%
2020/11/05	0	0.00	4	72.35	72.00	-4	9,277	-0.04%
2020/11/03	3	71.67	3	72.17	71.60	0	9,392	0.00%
2020/11/02	4	71.10	6	71.57	71.70	-2	9,475	-0.02%
2020/10/30	14	71.41	14	71.71	71.80	0	9,541	0.00%
2020/10/29	95	71.30	99	70.60	71.30	-4	9,498	-0.04%
2020/10/28	78	73.99	61	72.58	71.90	17	9,376	0.18%
2020/10/27	0	0.00	2	79.45	79.80	-2	8,963	-0.02%
2020/10/26	0	0.00	2	80.00	79.90	-2	9,037	-0.02%
2020/10/23	6	79.08	0	0.00	79.10	6	9,172	0.07%
2020/10/22	2	78.50	12	79.33	78.90	-10	9,317	-0.11%
2020/10/21	5	79.62	0	0.00	78.70	5	9,496	0.05%
2020/10/20	3	78.60	9	79.11	79.40	-6	10,003	-0.06%
2020/10/19	12	77.90	17	77.72	77.90	-5	10,231	-0.05%
2020/10/16	11	76.41	8	76.83	76.00	3	10,291	0.03%
2020/10/15	4	77.70	0	0.00	77.50	4	10,417	0.04%
2020/10/14	0	0.00	6	78.50	79.00	-6	10,478	-0.06%
2020/10/13	2	75.80	4	77.40	76.50	-2	10,481	-0.02%
2020/10/12	3	76.77	0	0.00	76.00	3	10,497	0.03%
2020/10/08	3	77.43	2	78.00	77.20	1	10,629	0.01%
2020/10/07	10	76.90	0	0.00	76.90	10	10,769	0.09%
2020/10/06	12	76.57	4	76.60	76.70	8	11,080	0.07%
2020/10/05	3	75.67	29	76.31	77.30	-26	11,190	-0.23%
2020/09/30	3	75.33	3	75.37	75.50	0	11,254	0.00%
2020/09/29	26	77.58	18	76.18	76.30	8	11,275	0.07%
2020/09/28	0	0.00	8	78.60	80.60	-8	11,179	-0.07%
2020/09/25	9	77.03	10	75.67	75.40	-1	11,178	-0.01%
2020/09/24	4	79.60	8	78.30	77.60	-4	11,240	-0.04%
2020/09/23	2	81.00	2	82.00	81.10	0	11,329	0.00%
2020/09/22	3	81.03	0	0.00	80.80	3	11,511	0.03%
2020/09/21	2	82.30	2	83.00	82.10	0	11,596	0.00%
2020/09/18	2	82.30	7	82.10	82.30	-5	11,651	-0.04%
2020/09/17	3	81.17	5	81.82	81.30	-2	11,768	-0.02%
2020/09/16	10	81.37	7	82.50	80.90	3	11,997	0.03%
2020/09/15	4	80.80	4	81.85	81.30	0	12,148	0.00%
2020/09/14	1	80.60	6	81.17	80.60	-5	12,192	-0.04%
2020/09/11	0	0.00	5	78.58	79.20	-5	12,108	-0.04%
2020/09/10	12	78.68	12	79.47	77.60	0	12,109	0.00%
2020/09/09	1	78.50	9	78.52	79.10	-8	12,167	-0.07%
2020/09/08	8	78.56	4	79.53	77.60	4	12,117	0.03%
2020/09/07	6	81.37	7	80.81	79.10	-1	12,086	-0.01%
2020/09/04	3	82.50	1	82.60	82.80	2	12,063	0.02%
2020/09/03	14	86.01	26	84.70	85.10	-12	12,021	-0.10%
2020/09/02	51	84.37	20	83.46	82.60	31	11,870	0.26%
2020/09/01	0	0.00	8	86.30	85.70	-8	12,056	-0.07%
2020/08/31	8	86.05	4	87.50	84.90	4	12,498	0.03%
2020/08/28	14	87.37	6	88.40	86.20	8	12,528	0.06%
2020/08/27	2	88.00	11	89.32	89.70	-9	12,491	-0.07%
2020/08/26	71	88.92	3	89.30	88.30	68	12,498	0.54%
2020/08/25	14	89.61	35	89.43	91.50	-21	12,417	-0.17%
2020/08/24	12	85.03	35	86.07	86.60	-23	12,271	-0.19%
2020/08/21	6	85.12	6	86.50	85.30	0	12,308	0.00%
2020/08/20	45	85.36	27	86.76	83.50	18	12,342	0.15%
2020/08/19	50	91.17	9	93.76	88.80	41	12,143	0.34%
2020/08/18	8	92.09	25	90.38	91.40	-17	11,859	-0.14%
2020/08/17	24	87.33	2	89.90	86.50	22	11,437	0.19%
2020/08/14	1	86.20	1	85.70	85.50	0	11,215	0.00%
2020/08/13	4	80.05	34.8	82.27	84.00	-30.8	11,144	-0.28%
2020/08/12	12	80.46	0	0.00	79.90	12	11,150	0.11%
2020/08/11	0	0.00	19	81.87	82.00	-19	11,431	-0.17%
2020/08/10	12	81.23	6	80.40	80.10	6	11,944	0.05%
2020/08/07	6	82.90	6	83.83	82.40	0	12,239	0.00%
2020/08/06	26	83.97	6	82.63	82.50	20	12,885	0.16%
2020/08/05	4	83.85	4	85.30	85.50	0	13,069	0.00%
2020/08/04	2	83.00	20	84.14	84.60	-18	13,077	-0.14%
2020/08/03	20	82.80	6	83.13	82.50	14	13,113	0.11%
2020/07/31	10	84.02	0	0.00	84.00	10	13,029	0.08%
2020/07/30	1	85.50	21	85.75	86.50	-20	12,979	-0.15%
2020/07/29	18	84.29	10	86.07	83.60	8	12,920	0.06%
2020/07/28	11	83.74	14	84.39	84.40	-3	12,794	-0.02%
2020/07/27	2	82.40	4	84.20	84.70	-2	12,699	-0.02%
2020/07/24	20	82.51	15	83.53	82.40	5	12,506	0.04%
2020/07/23	3	78.33	7	77.24	78.70	-4	12,017	-0.03%
2020/07/22	2	74.20	16	75.20	75.30	-14	11,727	-0.12%
2020/07/21	13	74.34	2	75.40	74.40	11	11,633	0.09%
2020/07/20	11	72.44	10	73.50	73.90	1	11,496	0.01%
2020/07/17	7	73.17	35	73.29	73.20	-28	11,448	-0.24%
2020/07/16	55	72.08	31	72.70	72.10	24	11,417	0.21%
2020/07/15	15	72.01	66	72.59	72.00	-51	11,392	-0.45%
2020/07/14	18	73.24	26	74.17	73.70	-8	11,340	-0.07%
2020/07/13	46	72.71	20	72.10	72.10	26	11,228	0.23%
2020/07/10	4	71.55	24	71.71	72.00	-20	11,055	-0.18%
2020/07/09	18	70.84	3	72.00	70.80	15	11,008	0.14%
2020/07/08	11	70.93	4	71.45	71.40	7	10,907	0.06%
2020/07/07	41	70.98	4	70.50	70.50	37	10,759	0.34%
2020/07/06	2	70.50	4	71.40	71.70	-2	10,716	-0.02%
2020/07/03	3	70.07	5	70.86	70.30	-2	10,669	-0.02%
2020/07/02	1	66.70	10	68.61	69.30	-9	10,545	-0.09%
2020/07/01	6	68.23	35	68.16	68.10	-29	10,512	-0.28%
2020/06/30	16	65.24	15	65.97	65.50	1	10,615	0.01%
2020/06/29	4	64.55	4	65.10	66.00	0	10,749	0.00%
2020/06/24	47	65.57	24	65.40	65.40	23	10,793	0.21%
2020/06/23	5	64.94	48	66.47	66.90	-43	10,835	-0.40%
2020/06/22	0	0.00	8	64.75	65.10	-8	10,675	-0.07%
2020/06/19	13	63.64	0	0.00	63.00	13	10,546	0.12%
2020/06/18	0	0.00	3	64.63	64.80	-3	10,482	-0.03%
2020/06/17	10	64.22	4	64.25	64.50	6	10,439	0.06%
2020/06/16	0	0.00	13	64.42	64.90	-13	10,415	-0.12%
2020/06/15	2	62.50	2	64.10	62.30	0	10,383	0.00%
2020/06/12	0	0.00	4	62.45	63.00	-4	10,376	-0.04%
2020/06/11	35	62.80	5	62.70	61.70	30	10,349	0.29%
2020/06/10	3	62.77	4	63.38	63.60	-1	10,243	-0.01%
2020/06/09	17	63.48	17	63.50	63.50	0	10,246	0.00%
2020/06/08	46	66.90	11	65.48	64.30	35	10,178	0.34%
2020/06/05	22	66.45	61	68.42	69.10	-39	9,742	-0.40%
2020/06/04	2	62.50	5	62.94	62.90	-3	9,343	-0.03%
2020/06/03	0	0.00	4	62.30	62.40	-4	9,305	-0.04%
2020/06/02	2	61.00	3	61.73	61.80	-1	9,274	-0.01%
2020/06/01	2	59.20	8	60.50	61.60	-6	9,252	-0.06%
2020/05/29	12	60.03	2	61.10	59.00	10	9,246	0.11%
2020/05/28	40	60.46	43	59.76	59.60	-3	9,175	-0.03%
2020/05/27	18	62.74	2	64.50	61.30	16	9,125	0.18%
2020/05/26	12	62.41	15	63.08	63.50	-3	9,047	-0.03%
2020/05/25	6	61.50	12	62.65	63.10	-6	9,010	-0.07%
2020/05/21	13	63.34	7.2	63.20	63.50	5.9	8,986	0.07%
2020/05/20	6	62.33	5	62.80	62.60	1	9,153	0.01%
2020/05/19	44	63.08	24	62.70	62.60	20	9,248	0.22%
2020/05/18	18	61.76	27	61.82	62.00	-9	9,321	-0.10%
2020/05/15	25	61.18	75.7	61.22	62.40	-50.7	9,073	-0.56%
2020/05/14	4	59.40	5	60.12	58.90	-1	8,670	-0.01%
2020/05/13	1	59.10	6	59.58	59.50	-5	8,548	-0.06%
2020/05/12	13	53.94	31	54.72	55.80	-18	8,300	-0.22%
2020/05/11	3	53.33	12.1	53.41	53.10	-9.1	8,239	-0.11%
2020/05/08	1	51.60	5	52.10	52.00	-4	8,525	-0.05%
2020/05/07	1	50.70	6	50.93	51.20	-5	8,832	-0.06%
2020/05/06	5	50.40	2	50.30	50.30	3	8,852	0.03%
2020/05/05	4	51.10	2	51.60	51.10	2	8,853	0.02%
2020/05/04	10	51.80	1	51.70	51.20	9	8,888	0.10%
2020/04/30	0	0.00	4	52.05	52.00	-4	8,884	-0.05%
2020/04/29	2	51.60	0	0.00	51.80	2	8,872	0.02%
2020/04/28	11	51.78	2	52.20	52.20	9	8,850	0.10%
2020/04/27	22	52.46	9	52.87	52.90	13	8,901	0.15%
2020/04/24	0	0.00	2	52.30	52.10	-2	8,996	-0.02%
2020/04/23	2	51.70	2	52.40	52.40	0	9,098	0.00%
2020/04/22	1	51.10	0	0.00	51.70	1	9,145	0.01%
2020/04/21	3	53.53	3	52.60	52.10	0	9,078	0.00%
2020/04/20	0	0.00	12	54.08	54.50	-12	9,017	-0.13%
2020/04/17	8	54.36	0	0.00	53.20	8	8,961	0.09%
2020/04/14	0	0.00	6	52.53	53.00	-6	8,667	-0.07%
2020/04/09	12	50.57	2	50.70	50.50	10	8,580	0.12%
2020/04/08	1	51.80	3	51.33	51.20	-2	8,555	-0.02%
2020/04/07	1	52.10	0	0.00	51.70	1	8,548	0.01%
2020/04/06	1	52.20	6	51.75	52.40	-5	8,511	-0.06%
2020/04/01	6	52.28	0	0.00	52.50	6	8,404	0.07%
2020/03/31	0	0.00	12	50.13	51.00	-12	8,180	-0.15%
2020/03/30	0	0.00	4	47.00	46.85	-4	7,938	-0.05%
2020/03/27	6	47.27	1	45.90	46.85	5	7,876	0.06%
2020/03/26	0	0.00	5	43.71	44.20	-5	7,753	-0.06%
2020/03/25	4	42.98	5	43.55	43.60	-1	7,689	-0.01%
2020/03/24	5	39.70	0	0.00	39.65	5	7,664	0.07%
2020/03/20	0	0.00	6	40.68	40.50	-6	7,849	-0.08%
2020/03/19	0	0.00	3	36.80	38.15	-3	7,824	-0.04%
2020/03/18	11	42.29	16	40.12	40.00	-5	7,764	-0.06%
2020/03/16	0	0.00	1	43.75	43.75	-1	7,611	-0.01%
2020/03/12	4	47.68	8	48.03	47.55	-4	7,448	-0.05%
2020/03/11	7	49.59	6	50.25	49.40	1	7,319	0.01%
2020/03/10	2	49.40	2	49.30	49.60	0	7,263	0.00%
2020/03/09	8	51.23	4	50.10	50.10	4	7,117	0.06%
2020/03/06	3	52.23	3	52.37	52.60	0	7,020	0.00%
2020/03/05	2	52.40	6	52.67	52.60	-4	6,992	-0.06%
2020/03/04	4	51.30	4	51.80	51.90	0	6,967	0.00%
2020/03/03	5	52.46	6	53.00	52.60	-1	6,897	-0.01%
2020/03/02	0	0.00	4	52.35	52.20	-4	6,841	-0.06%
2020/02/27	2	52.90	3	53.10	52.10	-1	6,759	-0.01%
2020/02/26	4	53.95	0	0.00	53.90	4	6,686	0.06%
2020/02/24	1	54.00	0	0.00	55.30	1	6,702	0.01%
2020/02/21	33	55.69	7	54.90	54.90	26	6,633	0.39%
2020/02/20	10	57.50	6	57.20	58.00	4	6,321	0.06%
2020/02/19	20	58.55	10	58.66	57.70	10	6,154	0.16%
2020/02/18	5	58.32	6	59.13	58.30	-1	6,006	-0.02%
2020/02/17	8	58.48	7	59.17	58.70	1	5,922	0.02%
2020/02/14	47	58.76	30	58.83	58.90	17	5,789	0.29%
2020/02/13	32	57.24	16	57.65	59.00	16	5,527	0.29%
2020/02/12	13.1	55.87	50	55.77	56.00	-36.9	5,085	-0.73%
2020/02/11	25	54.93	14	55.54	55.80	11	4,882	0.23%
2020/02/10	0	0.00	8	53.58	54.30	-8	4,523	-0.18%
2020/02/07	10	52.00	2	52.20	51.90	8	4,220	0.19%
2020/02/05	0	0.00	2	51.90	51.40	-2	4,346	-0.05%
2020/01/30	0	0.00	10	50.10	50.80	-10	4,358	-0.23%
2020/01/20	0	0.00	3	52.50	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	3	51.97	51.90	-3	4,311	-0.07%
2020/01/16	1	51.30	10	51.18	51.20	-9	4,218	-0.21%
2020/01/15	1	50.80	0	0.00	50.40	1	4,204	0.02%
2020/01/14	2	50.70	0	0.00	50.60	2	4,289	0.05%
2020/01/13	0	0.00	2	50.80	50.60	-2	4,324	-0.05%
2020/01/10	0	0.00	2	50.50	50.40	-2	4,370	-0.05%
2020/01/09	20	50.30	4	50.20	50.20	16	4,397	0.36%
2020/01/08	5	50.20	3	50.30	50.30	2	4,419	0.05%
2020/01/07	4	49.83	8	49.60	49.60	-4	4,413	-0.09%
2020/01/06	2	49.85	2	50.00	50.00	0	4,421	0.00%
2020/01/03	0	0.00	4	50.45	50.20	-4	4,428	-0.09%
2020/01/02	6	50.00	3	50.30	50.00	3	4,433	0.07%
2019/12/31	5	49.85	0	0.00	49.70	5	4,409	0.11%
2019/12/27	3	50.57	0	0.00	50.50	3	4,349	0.07%
2019/12/26	6	50.77	2	51.50	50.70	4	4,383	0.09%
2019/12/25	0	0.00	2	51.30	51.50	-2	4,386	-0.05%
2019/12/24	6	51.07	5	51.30	50.80	1	4,499	0.02%
2019/12/23	5	51.62	0	0.00	50.90	5	4,519	0.11%
2019/12/20	12	52.26	2	52.50	52.00	10	4,684	0.21%
2019/12/19	4	52.55	4	53.10	52.40	0	4,869	0.00%
2019/12/18	4	52.55	8	52.71	52.70	-4	4,889	-0.08%
2019/12/17	0	0.00	2	51.60	51.40	-2	4,738	-0.04%
2019/12/16	15	51.11	2	51.30	51.20	13	4,757	0.27%
2019/12/13	2	51.10	3	51.57	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	2	51.00	50.80	-2	4,715	-0.04%
2019/12/09	0	0.00	2	51.00	50.70	-2	4,863	-0.04%
2019/12/06	2	50.60	3	50.90	50.50	-1	4,915	-0.02%
2019/12/03	0	0.00	2	51.00	51.00	-2	5,282	-0.04%
2019/12/02	0	0.00	2	50.80	50.70	-2	5,346	-0.04%
2019/11/26	4	51.50	4	51.40	51.40	0	5,572	0.00%
2019/11/25	5	51.74	0	0.00	51.40	5	5,592	0.09%
2019/11/22	2	51.90	4	52.15	52.00	-2	5,657	-0.04%
2019/11/21	0	0.00	11	51.82	51.80	-11	5,816	-0.19%
2019/11/20	0	0.00	2	50.80	51.10	-2	5,795	-0.03%
2019/11/19	1	51.00	4	50.75	50.80	-3	5,872	-0.05%
2019/11/18	1	49.85	8	50.18	50.40	-7	6,032	-0.12%
2019/11/15	4	49.15	2	49.65	49.05	2	6,428	0.03%
2019/11/14	11	49.69	5	49.40	49.40	6	6,653	0.09%
2019/11/13	4	50.45	0	0.00	49.95	4	6,828	0.06%
2019/11/12	1	50.90	3	51.33	51.30	-2	6,907	-0.03%
2019/11/11	3	51.00	8	51.35	51.30	-5	7,085	-0.07%
2019/11/08	2	51.10	2	51.60	51.20	0	7,213	0.00%
2019/11/07	28	51.40	0	0.00	51.10	28	7,432	0.38%
2019/11/06	2	51.90	0	0.00	51.90	2	7,483	0.03%
2019/11/05	11	52.56	42	52.87	52.60	-31	7,449	-0.42%
2019/11/04	12	51.41	15	52.05	52.30	-3	7,357	-0.04%
2019/11/01	1	51.20	0	0.00	51.20	1	7,285	0.01%
2019/10/31	2	51.10	2	51.40	50.90	0	7,342	0.00%
2019/10/30	8	51.48	7	52.24	50.70	1	7,389	0.01%
2019/10/29	4	51.70	1	51.40	51.50	3	7,347	0.04%
2019/10/28	3	51.70	10	51.65	51.50	-7	7,324	-0.10%
2019/10/25	0	0.00	2	50.50	50.50	-2	7,221	-0.03%
2019/10/24	1	50.00	0	0.00	50.20	1	7,216	0.01%
2019/10/23	4	50.18	0	0.00	49.80	4	7,276	0.05%
2019/10/22	0	0.00	10	49.93	50.00	-10	7,270	-0.14%
2019/10/16	31	49.43	0	0.00	49.20	31	7,294	0.42%
2019/10/15	0	0.00	1	49.95	49.35	-1	7,321	-0.01%
2019/10/14	5	50.00	0	0.00	49.75	5	7,402	0.07%
2019/10/09	1	49.50	5	49.40	49.35	-4	7,571	-0.05%
2019/10/08	2	49.75	0	0.00	49.70	2	7,693	0.03%
2019/10/07	2	50.10	0	0.00	50.20	2	7,754	0.03%
2019/10/04	0	0.00	10	50.50	50.20	-10	7,807	-0.13%
2019/10/03	0	0.00	1	49.70	50.20	-1	7,897	-0.01%
2019/10/02	10	50.10	3	49.92	50.10	7	7,934	0.09%
2019/10/01	4	49.25	0	0.00	49.45	4	7,976	0.05%
2019/09/27	4	50.23	0	0.00	49.65	4	8,032	0.05%
2019/09/26	15	51.59	0	0.00	51.10	15	8,010	0.19%
2019/09/25	4	52.75	2	54.20	51.80	2	8,066	0.02%
2019/09/24	0.1	53.90	8	53.49	53.90	-8	7,979	-0.10%
2019/09/23	1	51.70	10	52.04	52.30	-9	7,952	-0.11%
2019/09/20	7	51.24	5	51.96	51.10	2	8,281	0.02%
2019/09/19	3	51.03	0	0.00	50.90	3	8,405	0.04%
2019/09/18	4	51.10	0	0.00	51.10	4	8,555	0.05%
2019/09/17	3	51.37	0	0.00	51.20	3	8,635	0.03%
2019/09/16	3	51.57	2	51.70	51.70	1	8,714	0.01%
2019/09/12	4	52.30	4	52.55	52.70	0	8,734	0.00%
2019/09/11	9	52.96	6	53.43	52.30	3	8,823	0.03%
2019/09/10	4	52.93	0	0.00	53.30	4	8,828	0.05%
2019/09/09	2	53.30	6	53.77	53.30	-4	8,780	-0.05%
2019/09/06	1	52.40	2	52.60	52.40	-1	8,627	-0.01%
2019/09/05	7	51.83	21	52.28	52.40	-14	8,571	-0.16%
2019/09/04	1	51.30	0	0.00	50.70	1	8,444	0.01%
2019/09/02	7	51.33	0	0.00	51.40	7	8,407	0.08%
2019/08/30	2	52.70	10	52.40	52.80	-8	8,226	-0.10%
2019/08/29	4	53.05	1	53.00	52.60	3	8,179	0.04%
2019/08/28	2	52.40	8	52.65	53.00	-6	8,140	-0.07%
2019/08/27	51	53.03	55	52.49	52.20	-4	8,115	-0.05%
2019/08/26	6	53.10	2	53.90	52.70	4	8,061	0.05%
2019/08/23	2	52.80	0	0.00	53.00	2	7,872	0.03%
2019/08/22	2	53.00	2	52.95	53.30	0	7,829	0.00%
2019/08/21	11	53.01	5	53.54	53.10	6	7,731	0.08%
2019/08/20	84	51.54	94	52.34	52.80	-10	7,524	-0.13%
2019/08/19	16	50.39	21	50.82	50.80	-5	7,070	-0.07%
2019/08/16	10	47.20	60	49.16	49.60	-50	6,718	-0.74%
2019/08/15	13	46.61	2	46.80	46.30	11	6,506	0.17%
2019/08/14	12	49.27	25	49.61	48.20	-13	6,395	-0.20%
2019/08/13	14	49.77	1	49.50	49.40	13	6,243	0.21%
2019/08/12	17	48.84	45	49.51	49.45	-28	6,127	-0.46%
2019/08/07	2	45.95	0	0.00	46.20	2	5,917	0.03%
2019/08/06	10	46.30	0	0.00	46.50	10	5,914	0.17%
2019/08/02	5	45.61	5	45.22	45.20	0	5,864	0.00%
2019/08/01	10	45.70	0	0.00	45.55	10	5,812	0.17%
2019/07/30	2	47.45	10	47.40	47.30	-8	5,716	-0.14%
2019/07/26	4	48.71	25	48.76	48.70	-21	5,685	-0.37%
2019/07/23	0	0.00	7	49.01	49.00	-7	5,588	-0.13%
2019/07/22	2	48.20	0	0.00	48.35	2	5,537	0.04%
2019/07/19	5	48.55	0	0.00	48.20	5	5,577	0.09%
2019/07/18	0	0.00	3	48.50	48.05	-3	5,493	-0.05%
2019/07/17	0	0.00	17	48.38	48.90	-17	5,448	-0.31%
2019/07/16	10	49.24	15	48.83	48.80	-5	5,380	-0.09%
2019/07/15	10	49.93	4	50.40	49.90	6	5,272	0.11%
2019/07/12	17	53.49	2	54.50	53.50	15	5,095	0.29%
2019/07/11	24	53.13	0	0.00	52.80	24	5,063	0.47%
2019/07/10	2	52.30	2	53.30	52.50	0	5,002	0.00%
2019/07/09	18	53.53	10	53.41	52.30	8	4,972	0.16%
2019/07/08	12	54.86	0	0.00	54.80	12	4,894	0.25%
2019/07/05	2	54.60	0	0.00	54.70	2	4,867	0.04%
2019/07/04	2	55.00	1	55.30	54.60	1	4,792	0.02%
2019/07/03	1	54.40	0	0.00	54.40	1	4,751	0.02%
2019/07/02	5	53.56	4	53.60	54.20	1	4,750	0.02%
2019/07/01	2	53.30	4	53.85	53.80	-2	4,823	-0.04%
2019/06/28	1	52.20	3	52.77	53.20	-2	4,739	-0.04%
2019/06/27	11	52.89	18	52.60	53.40	-7	4,581	-0.15%
2019/06/26	15	49.33	17	49.19	50.00	-2	4,170	-0.05%
2019/06/25	2	47.20	4	48.05	47.75	-2	3,984	-0.05%
2019/06/24	6	46.48	6	46.98	46.90	0	3,885	0.00%
2019/06/20	4	47.60	0	0.00	47.50	4	3,768	0.11%
2019/06/19	6	47.78	13	48.00	48.50	-7	3,870	-0.18%
2019/06/18	8	47.01	7	46.65	47.05	1	4,005	0.02%
2019/06/14	1	45.10	5	45.01	45.25	-4	4,037	-0.10%
2019/06/13	2	44.55	2	45.20	44.55	0	4,114	0.00%
2019/06/11	4	44.71	0	0.00	44.45	4	4,158	0.10%
2019/06/10	0	0.00	7	45.29	45.20	-7	4,144	-0.17%
2019/06/05	4	44.94	4	44.85	44.85	0	4,237	0.00%
2019/06/03	3	45.02	0	0.00	44.90	3	4,364	0.07%
2019/05/31	0	0.00	2	45.80	45.75	-2	4,431	-0.05%
2019/05/30	2	44.40	4	44.93	44.60	-2	4,523	-0.04%
2019/05/29	2	44.35	0	0.00	44.40	2	4,598	0.04%
2019/05/28	6	45.58	2	46.25	45.35	4	4,723	0.08%
2019/05/27	5	45.35	0	0.00	45.35	5	5,070	0.10%
2019/05/24	0	0.00	2	44.80	44.50	-2	5,182	-0.04%
2019/05/23	2	44.50	0	0.00	43.90	2	5,306	0.04%
2019/05/22	2	45.00	2	45.45	44.90	0	5,607	0.00%
2019/05/21	2	44.73	0	0.00	45.00	2	5,911	0.03%
2019/05/20	2	44.30	4	45.20	44.75	-2	5,978	-0.03%
2019/05/17	0	0.00	1	45.95	44.90	-1	6,113	-0.02%
2019/05/16	6	46.15	6	44.95	44.95	0	6,412	0.00%
2019/05/15	1	47.25	0	0.00	46.80	1	6,446	0.02%
2019/05/14	2	45.50	4	46.65	47.90	-2	6,556	-0.03%
2019/05/10	12	47.03	0	0.00	46.35	12	6,686	0.18%
2019/05/09	15	47.55	7	47.35	47.20	8	6,687	0.12%
2019/05/08	8	48.43	0	0.00	48.55	8	6,683	0.12%
2019/05/07	0	0.00	2	49.00	49.00	-2	6,734	-0.03%
2019/05/03	4	50.00	0	0.00	50.00	4	6,882	0.06%
2019/05/02	3	49.80	2	50.20	50.10	1	6,924	0.01%
2019/04/30	0	0.00	1	49.60	49.65	-1	6,962	-0.01%
2019/04/29	3	49.67	2	49.60	49.60	1	6,982	0.01%
2019/04/26	0	0.00	3	51.13	50.80	-3	6,989	-0.04%
2019/04/25	8	52.13	0	0.00	51.30	8	7,103	0.11%
2019/04/24	0	0.00	4	52.15	52.80	-4	7,086	-0.06%
2019/04/23	2	51.10	2	51.40	51.20	0	7,089	0.00%
2019/04/22	2	51.30	0	0.00	51.10	2	7,156	0.03%
2019/04/19	0	0.00	4	52.05	51.50	-4	7,234	-0.06%
2019/04/18	4	51.60	1	51.90	51.20	3	7,282	0.04%
2019/04/17	2	52.50	4	52.80	52.40	-2	7,451	-0.03%
2019/04/16	0	0.00	4	51.45	51.90	-4	7,450	-0.05%
2019/04/15	4	49.98	4	50.50	50.50	0	7,540	0.00%
2019/04/12	2	50.00	0	0.00	49.90	2	7,649	0.03%
2019/04/11	4	51.05	0	0.00	50.80	4	7,721	0.05%
2019/04/10	12	51.60	0	0.00	51.00	12	7,800	0.15%
2019/04/09	2	50.90	7	51.99	52.30	-5	7,968	-0.06%
2019/04/08	10	51.55	4	51.90	51.40	6	8,215	0.07%
2019/04/03	3	51.40	26	51.70	51.20	-23	8,665	-0.27%
2019/04/01	2	49.45	2	49.95	49.30	0	9,380	0.00%
2019/03/28	2	48.35	2	48.85	49.05	0	9,726	0.00%
2019/03/27	2	48.55	3	48.65	49.00	-1	9,779	-0.01%
2019/03/26	12	49.33	4	49.60	49.30	8	9,742	0.08%
2019/03/25	0	0.00	102	49.21	49.15	-102	9,760	-1.04%	大賣/鉅額交易
2019/03/22	4	50.30	35	50.27	50.50	-31	9,734	-0.32%
2019/03/21	5	49.97	10	49.76	50.50	-5	9,659	-0.05%
2019/03/20	0	0.00	3	48.15	48.00	-3	9,503	-0.03%
2019/03/19	0	0.00	4	48.08	48.00	-4	9,530	-0.04%
2019/03/18	0	0.00	6	47.13	47.40	-6	9,614	-0.06%
2019/03/15	1	45.95	0	0.00	45.65	1	9,592	0.01%
2019/03/14	1	46.00	1	46.30	45.95	0	9,587	0.00%
2019/03/12	14	46.73	0	0.00	46.65	14	9,668	0.14%
2019/03/07	3	46.93	2	46.70	46.70	1	9,953	0.01%
2019/03/06	2	47.75	2	48.45	47.75	0	10,031	0.00%
2019/03/05	13	47.87	0	0.00	47.75	13	10,119	0.13%
2019/02/27	4	47.73	12	48.21	47.90	-8	10,060	-0.08%
2019/02/26	5	47.92	11	47.44	47.70	-6	9,914	-0.06%
2019/02/25	0	0.00	2	45.95	46.10	-2	9,622	-0.02%
2019/02/22	2	45.25	4	45.80	45.60	-2	9,614	-0.02%
2019/02/21	14	46.09	2	47.00	45.50	12	9,562	0.13%
2019/02/20	12	45.15	17	45.65	46.00	-5	9,284	-0.05%
2019/02/18	4	44.40	4	44.83	44.65	0	9,236	0.00%
2019/02/15	0	0.00	34	43.97	44.00	-34	9,092	-0.37%
2019/02/14	0	0.00	8	42.81	42.95	-8	8,790	-0.09%
2019/02/13	1	41.80	14	42.22	42.90	-13	8,705	-0.15%
2019/02/12	1	41.70	11	41.80	41.70	-10	8,571	-0.12%
2019/02/11	2	40.40	4	40.70	40.75	-2	8,450	-0.02%
2019/01/28	2	40.00	0	0.00	40.30	2	8,391	0.02%
2019/01/25	2	40.10	0	0.00	40.00	2	8,403	0.02%
2019/01/24	7	40.70	0	0.00	39.95	7	8,410	0.08%
2019/01/23	0	0.00	1	40.25	40.80	-1	8,328	-0.01%
2019/01/21	0	0.00	3	40.37	40.40	-3	8,351	-0.04%
2019/01/18	2	39.85	0	0.00	39.80	2	8,403	0.02%
2019/01/17	1	40.70	0	0.00	39.85	1	8,447	0.01%
2019/01/16	1	40.20	2	39.80	39.70	-1	8,393	-0.01%
2019/01/15	2	39.45	49	39.56	39.80	-47	8,382	-0.56%
2019/01/14	4	39.00	0	0.00	38.90	4	8,399	0.05%
2019/01/11	2	39.55	14	39.55	39.50	-12	8,398	-0.14%
2019/01/10	0	0.00	2	40.15	40.15	-2	8,360	-0.02%
2019/01/09	9	40.30	2	40.30	39.80	7	8,352	0.08%
2019/01/08	1	41.15	3	40.95	40.85	-2	8,174	-0.02%
2019/01/07	1	39.95	3	40.58	41.15	-2	8,064	-0.02%
2019/01/04	1	38.20	0	0.00	39.20	1	7,973	0.01%
2019/01/03	2	39.00	2	38.65	38.65	0	7,928	0.00%
2019/01/02	15	39.88	1	40.60	39.40	14	7,860	0.18%
2018/12/28	6	40.05	14	40.16	40.20	-8	7,801	-0.10%
2018/12/27	6	41.46	2	41.95	40.45	4	7,688	0.05%
2018/12/26	43	42.05	15	42.30	41.30	28	7,361	0.38%
2018/12/25	11	44.19	5	44.11	44.90	6	6,817	0.09%
2018/12/24	19	41.30	14	42.04	43.55	5	6,266	0.08%
2018/12/22	0	0.00	19	39.76	39.70	-19	5,869	-0.32%
2018/12/21	15	39.65	7	39.29	38.75	8	5,801	0.14%
2018/12/19	0	0.00	23	38.36	38.10	-23	5,469	-0.42%
2018/12/18	0	0.00	4	37.85	37.85	-4	5,439	-0.07%
2018/12/17	22	37.86	0	0.00	37.75	22	5,397	0.41%
2018/12/14	9	38.23	10	38.15	38.15	-1	5,426	-0.02%
2018/12/13	6	39.03	0	0.00	38.70	6	5,354	0.11%
2018/12/11	10	40.05	0	0.00	39.00	10	5,259	0.19%
2018/12/10	0	0.00	1	39.70	40.80	-1	5,168	-0.02%
2018/12/07	5	40.00	8	40.14	40.05	-3	5,145	-0.06%
2018/12/06	7	39.92	6	39.47	39.20	1	5,147	0.02%
2018/12/05	1	40.55	0	0.00	40.95	1	5,118	0.02%
2018/12/04	2	40.65	2	41.50	41.70	0	5,152	0.00%
2018/12/03	2	41.10	4	40.43	41.10	-2	5,077	-0.04%
2018/11/30	1	38.85	2	39.50	38.85	-1	4,964	-0.02%
2018/11/29	4	39.30	10	39.45	38.60	-6	4,884	-0.12%
2018/11/28	20	38.60	14	38.71	39.40	6	4,733	0.13%
2018/11/22	0	0.00	2	38.15	38.00	-2	4,684	-0.04%
2018/11/16	5	37.98	2	37.60	38.50	3	4,576	0.07%
2018/11/15	2	39.00	5	38.15	38.30	-3	4,481	-0.07%
2018/11/14	1	41.00	0	0.00	40.20	1	4,495	0.02%
2018/11/12	2	42.00	0	0.00	41.45	2	4,841	0.04%
2018/11/08	3	42.42	2	42.90	41.30	1	5,188	0.02%
2018/11/07	5	42.25	2	41.90	42.00	3	5,234	0.06%
2018/11/06	2	41.10	0	0.00	41.05	2	5,294	0.04%
2018/11/05	2	41.25	7	41.36	41.50	-5	5,310	-0.09%
2018/11/02	2	42.65	6	43.40	42.05	-4	5,347	-0.07%
2018/11/01	26	42.49	27	42.17	42.50	-1	5,348	-0.02%
2018/10/31	5	40.60	15	40.65	40.45	-10	5,354	-0.19%
2018/10/30	2	39.10	0	0.00	39.00	2	5,361	0.04%
2018/10/26	5	40.00	21	39.66	40.20	-16	5,447	-0.29%
2018/10/25	0	0.00	22	39.18	39.00	-22	5,461	-0.40%
2018/10/24	23	38.28	23	38.19	38.45	0	5,452	0.00%
2018/10/22	2	39.73	4	39.60	39.45	-2	5,610	-0.04%
2018/10/19	10	39.20	0	0.00	40.20	10	5,771	0.17%
2018/10/18	11	40.61	0	0.00	40.65	11	6,136	0.18%
2018/10/17	2	41.70	4	42.55	40.65	-2	6,369	-0.03%
2018/10/12	0	0.00	10	42.50	42.50	-10	6,653	-0.15%
2018/10/11	17	42.01	10	41.85	41.70	7	6,817	0.10%
2018/10/09	13	46.17	0	0.00	46.30	13	6,766	0.19%
2018/10/08	0	0.00	23	47.51	47.60	-23	6,735	-0.34%
2018/10/05	22	46.57	0	0.00	46.15	22	6,728	0.33%
2018/10/04	20	48.05	0	0.00	47.95	20	6,706	0.30%
2018/10/02	0	0.00	3	49.30	48.80	-3	6,824	-0.04%
2018/10/01	0	0.00	2	48.90	49.20	-2	6,911	-0.03%
2018/09/28	12	47.89	2	48.20	48.20	10	6,966	0.14%
2018/09/26	1	48.15	0	0.00	48.20	1	7,165	0.01%
2018/09/20	25	48.83	0	0.00	48.60	25	7,211	0.35%
2018/09/18	2	50.20	0	0.00	50.00	2	7,229	0.03%
2018/09/17	1	51.50	0	0.00	51.60	1	7,234	0.01%
2018/09/14	4	51.20	4	50.78	51.90	0	7,293	0.00%
2018/09/13	2	49.30	0	0.00	48.60	2	7,376	0.03%
2018/09/11	2	49.15	7	50.04	50.10	-5	7,486	-0.07%
2018/09/10	2	49.35	0	0.00	48.95	2	7,595	0.03%
2018/09/07	43	50.19	21	50.75	49.70	22	7,645	0.29%
2018/09/05	2	52.30	2	53.00	52.30	0	7,654	0.00%
2018/09/04	2	52.00	0	0.00	52.30	2	7,692	0.03%
2018/09/03	4	51.90	4	53.00	52.00	0	7,880	0.00%
2018/08/31	0	0.00	2	52.20	52.40	-2	7,971	-0.03%
2018/08/30	4	52.50	0	0.00	51.30	4	8,074	0.05%
2018/08/29	4	53.55	2	54.20	53.00	2	8,043	0.02%
2018/08/27	2	51.50	33	52.62	52.80	-31	8,079	-0.38%
2018/08/23	4	51.05	7	51.77	51.90	-3	8,243	-0.04%
2018/08/22	2	51.30	1	51.50	51.30	1	8,319	0.01%
2018/08/21	1	52.10	64	51.88	52.00	-63	8,311	-0.76%
2018/08/20	0	0.00	10	49.05	49.00	-10	8,274	-0.12%
2018/08/17	42	50.82	4	50.30	50.30	38	8,296	0.46%
2018/08/16	15	53.16	0	0.00	53.20	15	8,213	0.18%
2018/08/15	60	54.63	7	55.36	54.40	53	8,285	0.64%
2018/08/14	0	0.00	14	56.86	56.40	-14	8,167	-0.17%
2018/08/13	12	55.85	0	0.00	54.80	12	8,390	0.14%
2018/08/10	0	0.00	4	58.00	57.20	-4	8,745	-0.05%
2018/08/09	4	57.40	4	58.00	57.10	0	9,040	0.00%
2018/08/08	4	57.40	4	58.40	57.40	0	9,330	0.00%
2018/08/07	25	57.53	0	0.00	57.60	25	9,430	0.27%
2018/08/06	6	58.40	6	58.20	58.20	0	9,564	0.00%
2018/08/03	2	59.00	10	58.90	58.90	-8	9,636	-0.08%
2018/08/02	8	59.93	16	59.68	58.80	-8	9,871	-0.08%
2018/08/01	5	61.60	15	62.25	61.40	-10	9,899	-0.10%
2018/07/30	27	61.00	9	61.22	60.30	18	9,961	0.18%
2018/07/27	11	62.97	2	63.90	62.70	9	9,989	0.09%
2018/07/26	37	64.60	0	0.00	63.40	37	9,945	0.37%
2018/07/25	7	66.13	14	65.68	66.30	-7	9,752	-0.07%
2018/07/24	3	62.40	34	61.80	62.40	-31	9,346	-0.33%
2018/07/23	32	58.34	10	58.45	57.70	22	9,108	0.24%
2018/07/20	29	60.02	0	0.00	58.00	29	9,078	0.32%
2018/07/19	5	61.70	2	61.90	61.10	3	8,995	0.03%
2018/07/18	11	62.60	43	61.77	62.80	-32	8,980	-0.36%
2018/07/17	24	59.08	3	60.50	59.50	21	8,875	0.24%
2018/07/16	4	59.75	3	60.03	59.60	1	8,989	0.01%
2018/07/13	0	0.00	2	59.40	59.20	-2	9,048	-0.02%
2018/07/12	2	58.60	2	59.30	58.20	0	9,086	0.00%
2018/07/11	4	62.60	0	0.00	62.60	4	9,133	0.04%
2018/07/10	3	62.00	6	62.70	62.70	-3	9,174	-0.03%
2018/07/09	4	62.30	3	61.97	61.60	1	9,201	0.01%
2018/07/06	10	64.21	5	65.10	64.20	5	9,259	0.05%
2018/07/05	50	65.02	0	0.00	63.70	50	9,486	0.53%
2018/07/04	1	67.50	16	67.75	67.70	-15	9,449	-0.16%
2018/07/03	27	65.81	12	65.00	65.00	15	9,552	0.16%
2018/07/02	20	66.90	5	66.30	66.30	15	9,586	0.16%
2018/06/29	0	0.00	2	67.20	67.40	-2	9,666	-0.02%
2018/06/28	37	66.38	0	0.00	65.30	37	9,593	0.39%
2018/06/22	13	68.58	8	67.85	67.50	5	9,587	0.05%
2018/06/21	4	73.05	2	71.60	71.60	2	9,489	0.02%
2018/06/19	2	73.90	4	75.50	76.50	-2	9,505	-0.02%
2018/06/15	3	75.50	5	74.14	73.90	-2	9,390	-0.02%
2018/06/14	2	76.00	0	0.00	75.10	2	9,317	0.02%
2018/06/12	2	76.50	19	76.89	77.20	-17	9,510	-0.18%
2018/06/11	1	78.00	2	76.70	77.50	-1	9,498	-0.01%
2018/06/08	2	75.35	0	0.00	74.50	2	9,390	0.02%
2018/06/07	30	76.00	6	75.12	74.30	24	9,394	0.26%
2018/06/06	3	76.50	0	0.00	76.40	3	9,451	0.03%
2018/06/05	7	78.59	3	79.43	76.20	4	9,464	0.04%
2018/06/04	12	79.92	3	80.97	78.80	9	9,714	0.09%
2018/06/01	4	79.68	6	80.13	79.90	-2	9,873	-0.02%
2018/05/31	4	80.48	11	81.54	79.10	-7	9,878	-0.07%
2018/05/30	21	78.92	0	0.00	78.60	21	9,870	0.21%
2018/05/29	10	81.08	32	81.28	80.80	-22	9,810	-0.22%
2018/05/28	8	82.10	11	82.92	82.20	-3	9,801	-0.03%
2018/05/25	6	85.23	0	0.00	83.50	6	9,755	0.06%
2018/05/24	4	86.85	2	86.20	86.40	2	9,690	0.02%
2018/05/23	23	87.31	0	0.00	87.50	23	9,635	0.24%
2018/05/22	17	85.26	3	87.17	88.80	14	9,591	0.15%
2018/05/21	2	87.70	2	88.00	86.30	0	9,635	0.00%
2018/05/18	18	84.56	41	84.67	85.20	-23	9,483	-0.24%
2018/05/17	24	80.20	92	79.80	80.60	-68	9,237	-0.74%
2018/05/16	38	80.22	9	79.77	75.60	29	9,016	0.32%
2018/05/15	4	77.15	10	77.69	79.10	-6	8,824	-0.07%
2018/05/14	4	75.75	5	76.68	77.50	-1	8,869	-0.01%
2018/05/11	8	74.45	4	74.80	75.90	4	8,772	0.05%
2018/05/10	23	75.96	42	75.75	76.00	-19	8,738	-0.22%
2018/05/09	3	71.97	8	71.79	71.90	-5	8,561	-0.06%
2018/05/08	6	70.70	10	70.30	69.60	-4	8,500	-0.05%
2018/05/07	5	71.90	3	71.40	71.60	2	8,561	0.02%
2018/05/04	3	66.53	8	68.00	69.30	-5	8,656	-0.06%
2018/05/03	5	67.06	6	66.93	66.30	-1	8,631	-0.01%
2018/05/02	2	64.70	0	0.00	64.70	2	8,727	0.02%
2018/04/30	1	63.60	3	64.33	65.40	-2	9,013	-0.02%
2018/04/27	62	63.87	7	63.77	63.90	55	9,098	0.60%
2018/04/26	6	64.23	10	63.71	63.50	-4	9,209	-0.04%
2018/04/25	80	64.49	100	64.36	64.50	-20	9,162	-0.22%
2018/04/24	4	64.95	8	65.71	65.90	-4	9,217	-0.04%
2018/04/23	0	0.00	33	64.83	65.40	-33	9,242	-0.36%
2018/04/20	3	64.93	2	64.50	64.50	1	9,316	0.01%
2018/04/19	3	67.50	2	67.10	67.10	1	9,236	0.01%
2018/04/18	2	66.90	2	67.50	67.00	0	9,337	0.00%
2018/04/17	27	65.20	2	65.80	65.80	25	9,534	0.26%
2018/04/16	6	67.90	7	67.20	66.70	-1	9,561	-0.01%
2018/04/13	6	69.90	5	70.62	69.50	1	9,646	0.01%
2018/04/12	7	71.30	4	71.75	71.20	3	9,783	0.03%
2018/04/11	87	72.79	93	72.25	73.20	-6	9,756	-0.06%
2018/04/10	5	68.40	2	69.30	67.80	3	9,676	0.03%
2018/04/09	16	71.48	14	72.33	70.00	2	9,651	0.02%
2018/04/03	0	0.00	4	68.90	68.50	-4	9,496	-0.04%
2018/03/30	4	67.40	4	66.80	66.10	0	9,371	0.00%
2018/03/29	1	67.20	1	67.90	67.90	0	9,346	0.00%
2018/03/28	40	67.05	1	68.00	66.80	39	9,330	0.42%
2018/03/22	3	65.60	5.2	66.10	66.00	-2.2	9,397	-0.02%
2018/03/21	10	66.80	0	0.00	66.70	10	9,471	0.11%
2018/03/19	2	67.20	3	67.57	66.90	-1	9,804	-0.01%
2018/03/16	4	67.80	2	69.10	69.10	2	9,671	0.02%
2018/03/15	0	0.00	4	68.30	67.70	-4	9,560	-0.04%
2018/03/14	0	0.00	2	66.40	66.30	-2	9,556	-0.02%
2018/03/13	1	67.30	0	0.00	66.30	1	9,590	0.01%
2018/03/12	16	67.25	39	66.69	66.60	-23	9,519	-0.24%
2018/03/09	21	69.58	9	69.64	69.40	12	9,414	0.13%
2018/03/08	18	75.08	1	72.20	72.40	17	9,334	0.18%
2018/03/07	2	72.70	11	71.65	72.70	-9	8,991	-0.10%
2018/03/06	4	69.65	4	69.30	69.30	0	8,905	0.00%
2018/03/05	0	0.00	4	69.50	69.90	-4	8,961	-0.04%
2018/03/02	4	68.58	0	0.00	68.10	4	8,984	0.04%
2018/03/01	2	69.00	0	0.00	70.80	2	9,006	0.02%
2018/02/27	12	71.87	9	70.69	70.30	3	8,924	0.03%
2018/02/26	4	72.80	4	73.65	72.60	0	8,835	0.00%
2018/02/23	12	73.89	4	75.45	72.10	8	8,758	0.09%
2018/02/22	21	72.64	2	73.20	72.50	19	8,743	0.22%
2018/02/21	6	72.22	19	72.75	74.10	-13	8,709	-0.15%
2018/02/12	9	67.02	4	68.18	67.40	5	8,591	0.06%
2018/02/09	41	65.83	5	68.54	66.30	36	8,509	0.42%
2018/02/08	2	66.50	7	67.20	67.00	-5	8,355	-0.06%
2018/02/07	3	67.80	5	68.90	66.00	-2	8,327	-0.02%
2018/02/06	11	62.85	1	65.00	64.70	10	8,225	0.12%
2018/02/02	1	74.10	10	73.97	74.40	-9	8,218	-0.11%
2018/02/01	5	73.00	15	73.03	71.70	-10	8,375	-0.12%
2018/01/31	3	72.80	3	74.30	72.70	0	8,392	0.00%
2018/01/30	2	72.85	4	73.33	74.20	-2	8,342	-0.02%
2018/01/29	16	74.45	11	74.18	75.00	5	8,311	0.06%
2018/01/26	7	71.09	0	0.00	70.40	7	8,146	0.09%
2018/01/25	6	72.02	1	72.10	72.80	5	8,089	0.06%
2018/01/24	10	70.12	9	71.38	70.30	1	8,017	0.01%
2018/01/23	4	68.00	4	69.40	67.00	0	7,896	0.00%
2018/01/22	0	0.00	14	66.60	67.30	-14	7,883	-0.18%
2018/01/19	0	0.00	48	64.80	65.00	-48	7,927	-0.61%
2018/01/18	1	64.50	51	65.79	64.20	-50	7,966	-0.63%
2018/01/17	18	63.24	13	64.46	65.20	5	8,030	0.06%
2018/01/16	100	63.83	13	65.26	63.00	87	8,226	1.06%
2018/01/15	2	63.75	0	0.00	63.30	2	8,247	0.02%
2018/01/12	6	65.92	5	66.90	65.60	1	8,190	0.01%
2018/01/11	0	0.00	86	66.87	68.00	-86	8,023	-1.07%
2018/01/10	81	62.81	4	61.98	61.90	77	7,768	0.99%
2018/01/09	1	63.70	0	0.00	61.50	1	7,634	0.01%
2018/01/08	2	60.00	0	0.00	61.00	2	7,466	0.03%
2018/01/05	4	58.13	1	58.00	58.20	3	7,233	0.04%
2018/01/04	5	57.50	7.5	57.51	59.20	-2.5	7,106	-0.04%
2018/01/03	2	54.10	8	54.15	55.30	-6	6,888	-0.09%
2018/01/02	6	52.80	6	53.13	52.80	0	6,782	0.00%