技嘉 (2376)-第一金-路竹券商分點個股進出

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
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846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-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	283.75	6	284.08	281.50	-4	8,063	-0.05%
2024/11/21	2	283.25	5	283.70	280.00	-3	8,053	-0.04%
2024/11/20	10	280.45	3	280.67	279.00	7	8,019	0.09%
2024/11/19	2	279.25	6.1	281.20	282.50	-4.1	8,023	-0.05%
2024/11/18	7.1	273.58	2	274.50	275.50	5.1	8,023	0.06%
2024/11/15	7	281.29	7	281.29	282.50	0	7,966	0.00%
2024/11/14	5.1	295.78	3	295.67	291.00	2.1	8,054	0.03%
2024/11/13	6.3	296.81	8	296.07	300.50	-1.7	8,294	-0.02%
2024/11/12	3.3	297.69	3.1	299.26	295.00	0.2	8,330	0.00%
2024/11/11	13.3	305.61	11	303.86	303.00	2.3	8,296	0.03%
2024/11/08	8.1	305.67	25.2	306.30	305.50	-17.1	8,338	-0.21%
2024/11/07	15.6	306.02	17.2	307.11	304.50	-1.6	8,370	-0.02%
2024/11/06	9.7	302.47	26.3	304.57	303.00	-16.6	8,387	-0.20%
2024/11/05	15.3	289.69	46	286.75	294.00	-30.7	8,082	-0.38%
2024/11/04	5.2	279.50	4	280.75	278.50	1.2	7,817	0.02%
2024/11/01	2	282.25	15.5	276.94	282.00	-13.5	7,795	-0.17%
2024/10/30	0.1	262.00	2	264.75	261.50	-2	7,580	-0.03%
2024/10/29	1	266.50	1.1	263.18	263.50	-0.1	7,681	0.00%
2024/10/28	6.1	270.84	3	269.83	271.00	3.1	7,723	0.04%
2024/10/25	5	274.70	7.2	274.65	275.00	-2.1	7,812	-0.03%
2024/10/24	4	270.63	0.7	270.00	270.00	3.4	7,960	0.04%
2024/10/23	10	273.15	2	275.00	276.50	8	8,034	0.10%
2024/10/22	1	273.00	3	271.33	274.00	-2	8,029	-0.02%
2024/10/21	2	270.00	0.1	270.00	269.00	1.9	8,058	0.02%
2024/10/18	2.4	270.60	10	268.01	267.50	-7.6	8,164	-0.09%
2024/10/17	3	273.33	1	272.96	270.50	2	8,199	0.02%
2024/10/16	1	264.53	0	0.00	265.00	1	8,328	0.01%
2024/10/15	5	268.50	5	268.30	268.50	0	8,397	0.00%
2024/10/14	2	263.75	41	263.77	264.50	-39	8,396	-0.46%
2024/10/11	0	0.00	10.3	266.39	266.00	-10.3	8,451	-0.12%
2024/10/09	5	262.21	2	268.00	260.50	3	8,505	0.04%
2024/10/08	0	0.00	0.2	266.00	265.00	-0.2	8,555	0.00%
2024/10/07	1	265.50	6.1	267.24	268.00	-5.1	8,745	-0.06%
2024/10/04	7	261.43	9.5	264.68	263.00	-2.5	8,893	-0.03%
2024/10/01	3.1	263.94	1.1	261.05	258.00	2	8,866	0.02%
2024/09/30	8	261.31	2	264.00	258.50	6	8,902	0.07%
2024/09/27	0	0.00	20.3	265.90	266.00	-20.3	8,889	-0.23%
2024/09/26	5	262.40	13	263.77	263.50	-8	8,890	-0.09%
2024/09/25	5.2	268.28	5	266.80	263.00	0.2	8,852	0.00%
2024/09/24	5	261.70	1	262.00	263.00	4	8,777	0.05%
2024/09/23	20	261.50	9.1	261.87	262.00	10.9	8,783	0.12%
2024/09/20	3.5	256.93	3.1	258.48	255.00	0.5	8,774	0.01%
2024/09/19	0	0.00	6	253.17	255.50	-6	8,752	-0.07%
2024/09/18	1.5	251.17	0	0.00	246.00	1.5	8,769	0.02%
2024/09/16	2	251.00	1	250.50	251.50	1	8,807	0.01%
2024/09/13	3	250.83	3	252.33	251.50	0	8,923	0.00%
2024/09/12	1	251.50	2	252.00	252.50	-1	9,157	-0.01%
2024/09/11	1	242.50	2	243.00	242.50	-1	9,167	-0.01%
2024/09/10	13.2	247.23	6	244.08	239.00	7.2	9,283	0.08%
2024/09/09	4	246.76	2	248.75	249.00	2	9,260	0.02%
2024/09/06	0	250.00	4.1	250.24	252.50	-4	9,287	-0.04%
2024/09/05	3.5	248.00	0	0.00	242.50	3.5	9,291	0.04%
2024/09/04	9.9	244.46	7	246.86	244.50	2.9	9,365	0.03%
2024/09/03	1	260.00	2.1	258.90	260.50	-1.1	9,330	-0.01%
2024/09/02	2.1	258.50	2	255.00	255.00	0.1	9,302	0.00%
2024/08/30	2	261.75	1	262.50	261.00	1	9,327	0.01%
2024/08/29	3.6	260.08	8.2	261.72	262.00	-4.6	9,354	-0.05%
2024/08/28	0.1	267.72	0	267.50	266.50	0.1	9,369	0.00%
2024/08/27	4.1	266.37	4	265.75	266.50	0	9,470	0.00%
2024/08/26	11.1	270.94	13.2	273.93	267.00	-2.1	9,455	-0.02%
2024/08/23	3	257.32	0.2	254.59	260.50	2.8	9,369	0.03%
2024/08/22	4.2	259.91	1.3	261.66	259.00	3	9,467	0.03%
2024/08/21	3.3	258.57	6.1	259.16	259.00	-2.8	9,517	-0.03%
2024/08/20	18	263.53	2	263.01	262.00	16	9,532	0.17%
2024/08/19	10.1	264.75	1.1	262.86	262.50	9	9,680	0.09%
2024/08/16	11.1	261.81	19.8	257.93	265.00	-8.7	9,642	-0.09%
2024/08/15	17.9	248.43	7.1	248.44	249.50	10.8	9,467	0.11%
2024/08/14	9	238.44	6	238.83	242.50	3	9,317	0.03%
2024/08/13	6.1	234.75	5	233.10	236.00	1.1	9,470	0.01%
2024/08/12	11.1	230.42	5	236.10	236.00	6.1	9,515	0.06%
2024/08/09	11.1	232.73	9	233.17	231.50	2.1	9,614	0.02%
2024/08/08	8.6	221.86	5	221.70	222.00	3.6	9,545	0.04%
2024/08/07	17.3	230.34	11	238.77	234.50	6.3	9,411	0.07%
2024/08/06	3.1	233.14	7	234.20	227.00	-3.9	9,277	-0.04%
2024/08/05	7.3	233.76	3.2	231.45	231.00	4.1	9,255	0.04%
2024/08/02	4	263.52	2	266.25	262.50	2	9,542	0.02%
2024/08/01	4.3	269.71	11	271.18	271.00	-6.7	9,663	-0.07%
2024/07/31	5.1	261.39	1	257.00	259.00	4.1	9,623	0.04%
2024/07/30	5.1	255.20	5	255.90	258.00	0.1	9,602	0.00%
2024/07/29	4.7	262.44	3	258.83	256.00	1.7	9,619	0.02%
2024/07/26	1.3	269.66	2.3	269.07	271.00	-1	9,453	-0.01%
2024/07/23	1	276.00	4	279.12	280.00	-3	9,373	-0.03%
2024/07/22	25.2	272.01	4	274.48	272.50	21.2	9,417	0.22%
2024/07/19	10.6	278.65	6.2	278.99	277.50	4.4	9,416	0.05%
2024/07/18	5.9	283.52	9	284.50	283.50	-3.1	9,476	-0.03%
2024/07/17	34.7	294.64	11	295.18	293.00	23.7	9,434	0.25%
2024/07/16	23	302.89	4	304.75	302.50	19	9,320	0.20%
2024/07/15	8.3	303.65	3	303.17	302.00	5.3	9,396	0.06%
2024/07/12	3.1	309.95	0.2	313.00	309.00	2.9	9,404	0.03%
2024/07/11	4	315.14	7.1	316.77	314.00	-3.1	9,473	-0.03%
2024/07/10	16.2	314.88	25	313.70	317.00	-8.8	9,545	-0.09%
2024/07/09	23	311.96	9.1	312.31	315.00	13.9	9,638	0.14%
2024/07/08	11.2	311.52	16.8	312.99	310.00	-5.6	9,590	-0.06%
2024/07/05	1	302.04	0	0.00	301.50	1	9,555	0.01%
2024/07/04	5.1	304.59	1.2	304.11	304.00	4	10,026	0.04%
2024/07/03	4.2	303.41	1	304.50	304.00	3.2	10,309	0.03%
2024/07/02	7	303.07	1	302.50	302.00	6	10,706	0.06%
2024/07/01	0	305.00	9	304.50	306.50	-9	10,885	-0.08%
2024/06/28	1	305.06	0.1	306.05	305.50	1	11,133	0.01%
2024/06/27	6	304.42	0	0.00	305.00	6	11,263	0.05%
2024/06/26	3.3	309.61	2	308.25	308.50	1.3	11,589	0.01%
2024/06/25	3.2	308.28	1	310.00	310.00	2.2	11,731	0.02%
2024/06/24	2	310.50	1	313.00	312.00	1	11,852	0.01%
2024/06/21	0	310.31	2.1	310.02	312.00	-2	12,038	-0.02%
2024/06/20	28.2	315.28	27	314.69	314.50	1.2	12,300	0.01%
2024/06/19	3.1	318.24	4.1	313.49	316.50	-1	12,815	-0.01%
2024/06/18	6	304.84	1	308.50	308.50	5	12,889	0.04%
2024/06/17	5.6	307.36	0	0.00	307.00	5.6	13,137	0.04%
2024/06/14	3	314.65	2	313.00	315.00	1	13,216	0.01%
2024/06/13	1.1	314.95	2.4	316.11	316.00	-1.3	13,332	-0.01%
2024/06/12	27	305.54	1	303.53	310.00	26	13,699	0.19%
2024/06/11	1.1	305.01	1.5	307.96	302.50	-0.4	13,974	0.00%
2024/06/07	18.2	311.12	0	0.00	309.50	18.2	14,489	0.13%
2024/06/06	2	320.00	3.1	319.98	317.50	-1.1	14,645	-0.01%
2024/06/05	4	313.50	0	0.00	318.00	4	14,971	0.03%
2024/06/04	4.4	321.01	0	0.00	315.00	4.4	15,384	0.03%
2024/06/03	0	0.00	1	325.00	323.50	-1	15,524	-0.01%
2024/05/31	6.2	323.21	3	321.00	318.00	3.2	15,608	0.02%
2024/05/30	2	327.26	3.2	327.34	329.00	-1.2	15,731	-0.01%
2024/05/29	9.2	335.15	7.2	336.42	332.00	2	16,211	0.01%
2024/05/28	0	325.76	21.7	327.90	330.00	-21.7	16,352	-0.13%
2024/05/27	2	321.50	1.1	322.01	324.00	1	16,522	0.01%
2024/05/24	10.1	318.50	6.2	316.58	319.00	3.9	16,697	0.02%
2024/05/23	33.5	323.51	16	319.56	317.00	17.5	16,910	0.10%
2024/05/22	0.2	329.00	0	0.00	328.50	0.2	17,111	0.00%
2024/05/21	3	329.83	4	329.50	330.00	-1	17,541	-0.01%
2024/05/20	36.5	326.72	36.1	325.64	325.00	0.5	17,657	0.00%
2024/05/17	11.2	322.38	44.3	321.70	322.50	-33.1	17,899	-0.18%
2024/05/16	0	315.50	2.3	315.71	314.50	-2.3	17,937	-0.01%
2024/05/15	21.1	313.69	6.1	312.70	311.00	15	18,425	0.08%
2024/05/14	19.3	316.91	35.1	318.74	320.00	-15.8	18,814	-0.08%
2024/05/13	2	312.24	5.1	310.67	313.00	-3.1	19,032	-0.02%
2024/05/10	3.3	306.32	0	0.00	307.00	3.3	19,496	0.02%
2024/05/09	7	309.71	5.4	312.45	310.00	1.6	19,704	0.01%
2024/05/08	7.2	313.74	5.6	314.06	311.50	1.6	19,933	0.01%
2024/05/07	0.2	297.67	8.6	301.68	312.00	-8.4	20,004	-0.04%
2024/05/06	3	291.50	4	292.50	292.00	-1	19,941	-0.01%
2024/05/03	3.3	288.60	2	293.25	286.00	1.3	20,066	0.01%
2024/05/02	7.3	288.06	9	288.67	288.50	-1.7	20,359	-0.01%
2024/04/30	1.1	300.11	0	300.50	299.00	1.1	20,433	0.01%
2024/04/29	11	301.27	10.1	301.05	301.00	1	20,774	0.00%
2024/04/26	9	296.06	0	299.00	295.50	9	21,500	0.04%
2024/04/25	4.1	291.87	3	292.67	290.50	1.1	21,841	0.00%
2024/04/24	3.1	298.95	3.1	294.37	299.50	0	21,890	0.00%
2024/04/23	10.1	282.17	3	282.17	281.00	7.1	21,915	0.03%
2024/04/22	25.5	286.42	3	282.83	282.50	22.5	21,890	0.10%
2024/04/19	18.4	294.78	1.1	295.42	292.50	17.3	21,857	0.08%
2024/04/18	0.2	303.63	1	302.50	302.00	-0.8	21,884	0.00%
2024/04/17	4	305.37	1	303.99	308.00	3	22,149	0.01%
2024/04/16	3.2	304.31	3	299.04	302.00	0.2	22,111	0.00%
2024/04/15	20.6	306.13	26	303.98	302.00	-5.4	22,218	-0.02%
2024/04/12	6.2	318.39	4.1	319.50	318.00	2.2	22,071	0.01%
2024/04/11	2.1	318.33	2.1	319.82	320.50	0	22,015	0.00%
2024/04/10	19.7	334.61	9.1	323.83	320.00	10.7	21,964	0.05%
2024/04/09	15.4	340.01	10.1	336.52	335.00	5.3	21,664	0.02%
2024/04/08	1.1	333.97	17.8	328.77	340.00	-16.7	21,721	-0.08%
2024/04/03	13.1	314.68	18	317.27	317.50	-4.9	21,494	-0.02%
2024/04/02	10	314.45	0.5	315.00	317.00	9.6	21,370	0.04%
2024/04/01	3.1	317.69	11.2	317.21	318.50	-8.1	21,222	-0.04%
2024/03/29	16.4	319.51	23.4	318.35	316.00	-7	21,146	-0.03%
2024/03/28	1.2	309.54	1	308.00	313.00	0.2	20,885	0.00%
2024/03/27	5.1	305.65	5	306.70	310.00	0.1	20,888	0.00%
2024/03/26	8.1	305.37	11	305.96	304.50	-2.9	20,952	-0.01%
2024/03/25	11.2	306.80	8.2	308.22	306.00	3	20,978	0.01%
2024/03/22	35.2	299.68	29.1	297.98	303.00	6	21,011	0.03%
2024/03/21	25.1	291.21	4.4	299.62	291.00	20.7	20,568	0.10%
2024/03/20	37.9	301.14	5	301.30	295.00	32.9	20,540	0.16%
2024/03/19	6.4	307.36	2	307.25	305.00	4.4	20,591	0.02%
2024/03/18	10.1	309.06	4	310.00	310.50	6.1	20,605	0.03%
2024/03/15	21.2	315.49	11.3	313.61	313.00	9.9	20,670	0.05%
2024/03/14	11.5	320.79	11	319.36	317.50	0.5	20,584	0.00%
2024/03/13	72.4	334.87	33.7	334.22	328.00	38.7	20,968	0.18%
2024/03/12	11	359.77	4.5	357.67	355.00	6.5	20,947	0.03%
2024/03/11	40.6	362.87	38	366.42	360.00	2.5	21,071	0.01%
2024/03/08	28.3	360.02	13.9	367.44	358.00	14.3	20,879	0.07%
2024/03/07	8	361.62	6.1	360.67	359.00	1.9	20,680	0.01%
2024/03/06	15.1	364.87	4.2	363.82	362.50	10.9	20,673	0.05%
2024/03/05	7	361.50	4.3	361.46	361.50	2.7	20,875	0.01%
2024/03/04	18.5	366.79	36.4	366.34	354.50	-17.9	20,978	-0.09%
2024/03/01	4.4	351.85	26.3	357.24	361.00	-21.9	20,553	-0.11%
2024/02/29	15	338.40	12.1	340.15	345.00	2.9	20,268	0.01%
2024/02/27	8.2	328.53	5.5	336.13	334.00	2.7	20,072	0.01%
2024/02/26	31.1	333.85	13.2	337.37	335.00	18	20,034	0.09%
2024/02/23	22.1	350.41	17	350.77	342.50	5.1	20,105	0.03%
2024/02/22	17.9	353.83	12.1	352.79	347.00	5.8	20,284	0.03%
2024/02/21	10.3	346.76	11.2	352.29	347.50	-0.9	19,874	0.00%
2024/02/20	23.3	355.45	10.8	357.43	357.00	12.5	19,790	0.06%
2024/02/19	26.6	371.06	12	369.49	366.50	14.6	19,592	0.07%
2024/02/16	13.2	382.95	23.2	377.47	381.00	-9.9	19,637	-0.05%
2024/02/15	6.1	364.18	31.6	368.68	370.50	-25.5	19,260	-0.13%
2024/02/05	22	340.02	13.5	337.86	337.00	8.5	18,948	0.04%
2024/02/02	5.2	329.25	25.4	336.40	333.00	-20.2	18,947	-0.11%
2024/02/01	7.3	305.64	3	312.51	313.50	4.2	18,987	0.02%
2024/01/31	14	306.79	13.3	310.38	309.00	0.7	19,098	0.00%
2024/01/30	4.3	304.22	58.5	303.57	305.00	-54.2	19,085	-0.28%
2024/01/29	0.1	295.00	5.3	291.05	295.00	-5.2	19,111	-0.03%
2024/01/26	20.8	285.15	7	286.29	284.00	13.8	19,311	0.07%
2024/01/25	10	294.65	23.1	296.28	292.00	-13.1	19,532	-0.07%
2024/01/24	10.1	291.42	13.3	294.92	293.50	-3.2	19,400	-0.02%
2024/01/23	35.5	292.63	10.1	294.89	291.00	25.5	19,559	0.13%
2024/01/22	8.1	287.39	48.8	290.00	297.50	-40.7	19,345	-0.21%
2024/01/19	11.3	268.14	58	266.86	270.50	-46.7	18,793	-0.25%
2024/01/18	33.2	252.82	4	251.50	256.00	29.2	18,715	0.16%
2024/01/17	13.3	259.43	3	258.33	257.00	10.3	18,829	0.05%
2024/01/16	3	261.33	4	261.75	261.50	-1	18,890	-0.01%
2024/01/15	4	261.00	8.1	264.40	260.50	-4.1	19,056	-0.02%
2024/01/12	7.2	261.92	33.5	263.68	262.00	-26.3	19,319	-0.14%
2024/01/11	4	258.00	28.6	258.59	263.00	-24.6	19,423	-0.13%
2024/01/10	15.1	249.07	13	248.04	247.50	2.1	19,718	0.01%
2024/01/09	3	252.17	10.6	252.64	252.00	-7.6	19,960	-0.04%
2024/01/08	3	244.15	1	244.98	241.50	2	19,988	0.01%
2024/01/05	7.6	244.59	2	247.00	243.00	5.6	20,430	0.03%
2024/01/04	4.3	248.29	14	248.39	247.00	-9.8	20,781	-0.05%
2024/01/03	40.4	249.16	11	249.27	247.50	29.4	21,367	0.14%
2024/01/02	37.3	254.33	32	253.50	255.00	5.3	21,383	0.02%
2023/12/29	13.1	267.07	17	267.94	266.00	-3.9	21,203	-0.02%
2023/12/28	0	266.00	5	265.70	265.50	-5	21,225	-0.02%
2023/12/27	10	263.30	4.1	264.10	264.00	5.9	21,380	0.03%
2023/12/26	8	262.13	2	263.25	264.00	6	21,804	0.03%
2023/12/25	3	262.00	11.2	262.72	263.50	-8.2	22,253	-0.04%
2023/12/22	5	262.80	20	263.05	259.00	-15	22,547	-0.07%
2023/12/21	15.1	258.16	16.3	257.95	262.00	-1.3	22,777	-0.01%
2023/12/20	20.1	262.02	20	262.80	261.50	0	23,024	0.00%
2023/12/19	10	258.15	18.2	256.82	260.00	-8.2	23,341	-0.04%
2023/12/18	16	254.10	11	256.05	255.50	5	23,623	0.02%
2023/12/15	6	257.50	4	256.38	254.00	2	24,052	0.01%
2023/12/14	12.2	256.99	40.2	256.82	257.50	-28	24,102	-0.12%
2023/12/13	5.3	252.50	9	253.94	250.00	-3.7	24,239	-0.02%
2023/12/12	32.2	253.97	4	253.38	250.50	28.2	24,357	0.12%
2023/12/11	13.3	254.91	7	254.71	251.50	6.3	24,544	0.03%
2023/12/08	33.4	264.45	11.2	261.73	258.50	22.2	24,567	0.09%
2023/12/07	14.2	254.35	14.3	254.63	259.50	-0.2	24,442	0.00%
2023/12/06	16	241.34	16.1	238.04	243.50	-0.1	24,601	0.00%
2023/12/05	7	231.29	48	230.78	228.50	-41	24,768	-0.17%
2023/12/04	15.6	240.08	11	239.09	236.00	4.6	25,017	0.02%
2023/12/01	43	246.74	5.5	245.82	246.00	37.5	25,087	0.15%
2023/11/30	16.2	246.37	9.3	247.09	250.00	6.9	25,309	0.03%
2023/11/29	41.5	244.07	27.1	243.35	243.50	14.5	25,290	0.06%
2023/11/28	10	233.85	9	234.06	235.00	1	25,443	0.00%
2023/11/27	9	229.50	4.1	231.88	230.00	5	26,463	0.02%
2023/11/24	12	234.37	4	235.00	232.00	8	26,978	0.03%
2023/11/22	15.7	235.52	5	234.40	233.50	10.7	27,809	0.04%
2023/11/21	21.2	242.44	48.2	242.05	244.00	-26.9	27,996	-0.10%
2023/11/20	9.1	231.89	4.1	232.20	233.00	5	28,514	0.02%
2023/11/17	15.1	230.41	6	232.17	230.50	9.1	28,784	0.03%
2023/11/16	13	233.15	26	234.10	233.00	-13	29,414	-0.04%
2023/11/15	21.1	232.03	38.2	231.72	228.50	-17.1	29,340	-0.06%
2023/11/14	8.1	227.03	14.1	229.07	229.50	-6	29,350	-0.02%
2023/11/13	25.1	229.27	18	227.67	225.50	7.1	29,605	0.02%
2023/11/10	22	225.14	21.1	228.43	230.50	1	29,695	0.00%
2023/11/09	24	230.35	18.1	230.78	231.00	5.9	29,822	0.02%
2023/11/08	13	225.19	14.1	226.37	224.50	-1.1	29,683	0.00%
2023/11/07	9	218.45	10	218.90	220.50	-1	29,783	0.00%
2023/11/06	20.2	217.96	19.5	220.00	220.00	0.7	30,121	0.00%
2023/11/03	18.7	224.88	8	223.56	220.50	10.7	30,274	0.04%
2023/11/02	23.1	230.12	9.1	233.23	226.50	14	30,540	0.05%
2023/11/01	7	217.00	7.1	219.02	221.00	0	30,490	0.00%
2023/10/31	13.2	226.57	20	225.78	217.50	-6.8	30,708	-0.02%
2023/10/30	16.1	233.03	5	234.00	232.50	11.1	30,679	0.04%
2023/10/27	0	234.00	9	237.28	235.50	-9	30,856	-0.03%
2023/10/26	20.2	233.27	12	233.75	232.00	8.1	31,051	0.03%
2023/10/25	4	245.87	3.1	246.05	245.50	0.9	31,115	0.00%
2023/10/24	7	244.14	11.3	244.74	247.00	-4.3	31,257	-0.01%
2023/10/23	12.1	240.95	6	242.00	239.00	6.1	31,608	0.02%
2023/10/20	6.1	237.64	16	240.44	241.50	-9.9	32,203	-0.03%
2023/10/19	39.3	243.52	36	243.24	243.00	3.3	32,573	0.01%
2023/10/18	23.5	253.28	20.1	249.26	246.00	3.3	33,002	0.01%
2023/10/17	7.1	263.78	6	264.50	261.50	1.1	32,569	0.00%
2023/10/16	17.1	266.79	11	270.03	265.50	6.1	32,685	0.02%
2023/10/13	28.5	272.63	10	271.40	271.00	18.5	33,080	0.06%
2023/10/12	28	282.70	21.1	284.07	284.50	7	32,909	0.02%
2023/10/11	46.4	287.30	34	283.16	274.00	12.4	33,130	0.04%
2023/10/06	7.1	289.65	7.5	291.46	289.50	-0.4	33,267	0.00%
2023/10/05	6.1	286.18	13	287.77	288.00	-7	33,634	-0.02%
2023/10/04	10	284.10	4.1	286.83	287.50	5.9	33,823	0.02%
2023/10/03	13	290.08	16.2	290.65	290.00	-3.2	34,036	-0.01%
2023/10/02	12.2	294.08	11	294.74	290.00	1.2	34,069	0.00%
2023/09/28	30	286.15	18	282.92	281.50	12	33,874	0.04%
2023/09/27	2.5	280.27	14	281.64	284.50	-11.5	33,745	-0.03%
2023/09/26	13	279.58	20	279.88	275.50	-7	33,843	-0.02%
2023/09/25	26	275.79	22	274.80	274.50	4	33,822	0.01%
2023/09/22	15	267.58	18	272.36	279.00	-3	33,668	-0.01%
2023/09/21	18	264.42	10	263.35	268.50	8	33,359	0.02%
2023/09/20	9.1	264.78	13	261.96	263.50	-3.9	33,008	-0.01%
2023/09/19	14.6	256.30	17	259.85	253.50	-2.4	32,760	-0.01%
2023/09/18	22.2	258.87	8	260.12	260.00	14.2	32,765	0.04%
2023/09/15	8.1	272.63	4	273.25	271.50	4.1	32,493	0.01%
2023/09/14	29	277.17	22.2	278.53	278.00	6.8	32,446	0.02%
2023/09/13	9.2	266.41	27	267.70	267.50	-17.8	32,186	-0.06%
2023/09/12	34.1	272.66	15	272.40	270.50	19.1	32,289	0.06%
2023/09/11	39.4	285.66	30	288.82	279.50	9.4	32,135	0.03%
2023/09/08	30.1	312.91	24	314.67	307.50	6.1	31,678	0.02%
2023/09/07	16	307.78	20.4	311.59	314.50	-4.4	31,645	-0.01%
2023/09/06	24.5	310.28	11.1	311.98	306.50	13.4	31,971	0.04%
2023/09/05	24.8	311.56	21	312.98	311.00	3.8	32,151	0.01%
2023/09/04	27.2	318.15	21	317.02	316.00	6.2	31,990	0.02%
2023/09/01	36.2	335.71	50	331.79	323.00	-13.8	32,027	-0.04%
2023/08/31	37.1	346.32	26	346.98	341.00	11.1	31,778	0.03%
2023/08/30	40.1	364.85	15	366.04	354.00	25	31,011	0.08%
2023/08/29	20	351.03	17.7	353.88	354.00	2.4	31,023	0.01%
2023/08/28	11	338.42	14	343.68	345.00	-3	30,750	-0.01%
2023/08/25	17.6	343.67	23	346.17	342.50	-5.4	30,385	-0.02%
2023/08/24	29	349.43	43.7	355.74	354.00	-14.6	30,075	-0.05%
2023/08/23	16.1	332.51	9	330.83	334.50	7.1	29,494	0.02%
2023/08/22	12	334.03	28.5	334.49	335.50	-16.4	30,070	-0.05%
2023/08/21	9.2	311.86	9	312.94	310.50	0.2	29,770	0.00%
2023/08/18	15.3	319.28	14.2	318.70	312.00	1.1	29,911	0.00%
2023/08/17	27	332.07	22.1	330.43	331.00	4.9	29,649	0.02%
2023/08/16	11	317.03	14.4	317.52	334.50	-3.4	29,316	-0.01%
2023/08/15	15	315.77	39.5	313.50	316.00	-24.5	29,189	-0.08%
2023/08/14	25	290.96	16	292.81	296.00	9	29,144	0.03%
2023/08/11	8	304.00	15	302.30	300.50	-7	29,103	-0.02%
2023/08/10	46.1	302.17	15	300.57	296.00	31.1	28,971	0.11%
2023/08/09	34	336.82	33	335.68	328.50	1	28,392	0.00%
2023/08/08	41	340.02	28.4	341.48	333.50	12.7	27,833	0.05%
2023/08/07	5	315.50	16.7	327.32	336.50	-11.7	27,317	-0.04%
2023/08/04	14	306.89	20.1	305.30	306.00	-6.1	27,098	-0.02%
2023/08/02	22.3	297.95	20	297.87	297.00	2.2	26,783	0.01%
2023/08/01	23.2	320.87	10	320.20	319.00	13.2	26,423	0.05%
2023/07/31	31.4	331.87	44	323.94	314.00	-12.6	26,171	-0.05%
2023/07/28	24.6	343.31	24	339.73	347.50	0.6	25,871	0.00%
2023/07/27	27.5	337.93	22	332.39	332.00	5.5	25,518	0.02%
2023/07/26	24	338.16	21	337.40	333.00	3	25,212	0.01%
2023/07/25	34.2	366.05	42.3	365.67	352.50	-8.1	24,586	-0.03%
2023/07/24	34.3	341.03	25.2	337.33	354.50	9.1	23,766	0.04%
2023/07/21	8	314.94	25	311.96	322.50	-17	23,010	-0.07%
2023/07/20	29	303.95	19	303.21	305.00	10	22,300	0.04%
2023/07/19	25	307.55	24	300.54	298.50	1	22,068	0.00%
2023/07/18	19	302.84	24	301.51	312.50	-5	21,625	-0.02%
2023/07/17	6	296.67	5	298.60	293.50	1	20,944	0.00%
2023/07/14	31.6	294.87	34	297.76	296.00	-2.4	20,668	-0.01%
2023/07/13	30.7	313.18	18	316.22	295.50	12.7	20,034	0.06%
2023/07/12	6.2	294.19	10	294.55	304.00	-3.8	19,203	-0.02%
2023/07/11	17	278.09	16	277.19	276.50	1	18,647	0.01%
2023/07/10	6	272.09	11	272.50	273.50	-5	18,304	-0.03%
2023/07/07	8	260.06	5	259.80	261.00	3	17,909	0.02%
2023/07/06	5	266.40	5	265.00	264.00	0	17,667	0.00%
2023/07/05	8.1	261.91	5	262.60	265.00	3.1	17,349	0.02%
2023/07/04	5	256.90	9	262.61	272.50	-4	16,996	-0.02%
2023/07/03	9	247.61	9	249.44	248.00	0	16,641	0.00%
2023/06/30	11	239.50	13	238.00	243.50	-2	16,329	-0.01%
2023/06/29	1	230.48	1	234.00	233.00	0	16,120	0.00%
2023/06/28	44	232.90	39	230.86	227.00	5	15,875	0.03%
2023/06/27	11	233.91	10	237.60	233.00	1	15,635	0.01%
2023/06/26	12	248.71	12	246.13	243.50	0	15,298	0.00%
2023/06/21	25	258.08	27	257.89	260.00	-2	15,061	-0.01%
2023/06/20	14	251.61	30	255.22	256.00	-16	14,909	-0.11%
2023/06/19	18	252.22	3	251.67	252.50	15	14,742	0.10%
2023/06/16	22	252.45	26.1	254.58	254.50	-4.1	14,558	-0.03%
2023/06/15	27.4	246.95	46	247.98	246.00	-18.6	14,123	-0.13%
2023/06/14	39	242.22	23	241.59	242.50	16	13,790	0.12%
2023/06/13	54.1	243.93	49	243.50	245.00	5.1	13,545	0.04%
2023/06/12	22.6	246.46	17.1	245.28	243.00	5.5	13,144	0.04%
2023/06/09	7.1	234.46	12.2	233.72	240.50	-5.2	12,421	-0.04%
2023/06/08	9.2	220.54	7	219.93	219.00	2.2	11,937	0.02%
2023/06/07	8	218.51	18.4	221.11	224.50	-10.4	11,744	-0.09%
2023/06/06	5.4	208.93	2	210.75	209.00	3.4	11,416	0.03%
2023/06/05	0	0.00	1	210.44	211.50	-1	11,220	-0.01%
2023/06/02	6	202.75	10	201.67	203.00	-4	10,857	-0.04%
2023/06/01	2	188.50	2.1	189.46	190.50	-0.1	10,204	0.00%
2023/05/31	18	184.44	29	185.84	186.50	-11	9,895	-0.11%
2023/05/30	4	184.00	2	182.75	184.50	2	9,695	0.02%
2023/05/29	12.1	184.91	6	183.83	186.00	6.1	9,462	0.06%
2023/05/26	24	184.79	18	185.33	185.00	6	9,012	0.07%
2023/05/25	5	180.00	7	181.43	180.00	-2	8,182	-0.02%
2023/05/24	5	163.60	6	164.50	165.00	-1	7,686	-0.01%
2023/05/23	0.1	160.00	0	0.00	160.00	0.1	7,391	0.00%
2023/05/22	4	161.76	3	161.83	161.50	1	7,261	0.01%
2023/05/19	1	162.50	4.3	162.35	164.00	-3.3	7,143	-0.05%
2023/05/18	0	0.00	4	156.25	159.50	-4	6,904	-0.06%
2023/05/17	0	0.00	3	148.83	149.50	-3	6,508	-0.05%
2023/05/16	34	143.96	7.2	143.74	144.50	26.8	6,089	0.44%
2023/05/15	4.2	137.86	2	138.75	135.50	2.2	5,715	0.04%
2023/05/12	4	138.50	4	139.50	139.00	0	5,663	0.00%
2023/05/11	0	0.00	2	141.25	141.00	-2	5,621	-0.04%
2023/05/10	5	137.40	5	138.30	139.50	0	5,636	0.00%
2023/05/09	4	138.25	1	138.50	139.00	3	5,615	0.05%
2023/05/05	0	137.00	5	136.50	137.00	-5	5,671	-0.09%
2023/05/04	0	0.00	8	136.00	136.00	-8	5,687	-0.14%
2023/05/03	1	131.00	1	133.00	132.50	0	5,678	0.00%
2023/05/02	3	134.00	24	134.98	135.00	-21	5,777	-0.36%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/25	0	0.00	2	130.50	129.00	-2	5,983	-0.03%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	0	0.00	1	132.50	132.00	-1	6,020	-0.02%
2023/04/20	0	0.00	3	134.00	134.00	-3	6,069	-0.05%
2023/04/19	0	0.00	3	134.83	134.50	-3	6,132	-0.05%
2023/04/18	1	135.00	0	0.00	135.50	1	6,115	0.02%
2023/04/14	1	133.50	1	135.00	134.50	0	6,224	0.00%
2023/04/13	1	132.00	0	0.00	132.00	1	6,302	0.02%
2023/04/12	1	135.00	0	0.00	136.50	1	6,266	0.02%
2023/04/11	0	0.00	5	135.00	135.50	-5	6,291	-0.08%
2023/04/06	0	0.00	11	136.64	138.00	-11	6,239	-0.18%
2023/03/31	5	132.80	4	133.25	133.50	1	6,146	0.02%
2023/03/30	2	131.50	0	0.00	133.00	2	6,240	0.03%
2023/03/29	5	129.50	0	0.00	130.00	5	6,253	0.08%
2023/03/28	2	127.00	0	0.00	128.00	2	6,421	0.03%
2023/03/27	8	128.50	0	0.00	128.00	8	6,570	0.12%
2023/03/24	0	0.00	9	128.56	129.00	-9	6,994	-0.13%
2023/03/23	8	125.19	2	125.50	126.00	6	7,530	0.08%
2023/03/22	2	123.50	2	123.50	123.50	0	7,667	0.00%
2023/03/21	2	119.50	1	120.00	120.00	1	7,596	0.01%
2023/03/16	0	0.00	11	119.50	119.50	-11	7,638	-0.14%
2023/03/14	0	0.00	1	117.00	117.50	-1	7,723	-0.01%
2023/03/13	1.1	118.50	0	0.00	118.50	1.1	7,758	0.01%
2023/03/10	0	0.00	1	118.50	120.00	-1	7,731	-0.01%
2023/03/09	1	119.00	2	119.75	119.00	-1	7,803	-0.01%
2023/03/08	7	116.93	0	0.00	117.00	7	7,802	0.09%
2023/03/07	0	0.00	4	119.38	119.50	-4	7,775	-0.05%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/02	4	118.50	2	119.50	120.00	2	8,078	0.02%
2023/02/24	2	120.25	2	122.00	119.00	0	8,196	0.00%
2023/02/23	1	120.50	2	121.00	120.50	-1	8,349	-0.01%
2023/02/22	2	116.50	0	0.00	117.50	2	8,626	0.02%
2023/02/21	2	116.50	0	0.00	116.50	2	8,830	0.02%
2023/02/20	0.2	117.50	0	0.00	116.50	0.2	9,029	0.00%
2023/02/17	1.8	118.00	1	119.50	117.50	0.8	9,090	0.01%
2023/02/16	0	0.00	1.3	120.50	121.00	-1.3	9,203	-0.01%
2023/02/15	1	119.00	1	119.01	119.00	0	9,259	0.00%
2023/02/09	1.3	118.23	0	0.00	117.00	1.3	9,760	0.01%
2023/02/08	4	121.38	4	121.49	120.00	0	9,879	0.00%
2023/02/07	0	0.00	3.3	118.39	119.50	-3.3	9,880	-0.03%
2023/02/06	0.1	114.00	2.1	116.48	116.00	-2	9,766	-0.02%
2023/02/03	2	114.75	0	0.00	114.50	2	9,695	0.02%
2023/02/02	1	117.99	0	0.00	118.00	1	9,613	0.01%
2023/02/01	2.1	116.76	0	0.00	117.00	2.1	9,610	0.02%
2023/01/31	0.1	116.50	0	0.00	115.50	0.1	9,642	0.00%
2023/01/30	1	120.00	7.1	119.00	119.50	-6.1	9,570	-0.06%
2023/01/17	0	0.00	2	113.75	114.00	-2	9,451	-0.02%
2023/01/16	0	0.00	0	113.50	113.50	0	9,558	0.00%
2023/01/13	1	114.50	2	114.00	114.00	-1	9,583	-0.01%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	1.1	114.45	35	113.57	114.50	-33.9	10,011	-0.34%
2023/01/10	0	0.00	1	113.50	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	8.1	113.67	113.50	-8.1	10,464	-0.08%
2023/01/06	0	0.00	16	111.53	112.00	-16	10,450	-0.15%
2023/01/05	1	113.50	1	111.00	110.50	0	10,448	0.00%
2023/01/04	2	111.00	2	111.50	112.00	0	10,370	0.00%
2023/01/03	3	108.33	13.1	110.15	111.00	-10.1	10,354	-0.10%
2022/12/30	5	109.50	2	107.50	106.50	3	10,334	0.03%
2022/12/29	2	105.75	8	106.69	107.50	-6	10,358	-0.06%
2022/12/28	6	105.25	3	105.00	105.50	3	10,389	0.03%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	4.1	106.85	2	106.50	105.00	2.1	10,496	0.02%
2022/12/23	2	103.50	0	0.00	106.50	2	10,489	0.02%
2022/12/22	1	104.50	3	105.83	105.00	-2	10,577	-0.02%
2022/12/21	1	100.53	0	0.00	101.00	1	10,486	0.01%
2022/12/20	5	102.60	0	0.00	100.00	5	10,440	0.05%
2022/12/19	3	103.33	0	0.00	103.00	3	10,318	0.03%
2022/12/16	32.2	107.67	1	107.00	107.00	31.2	10,187	0.31%
2022/12/15	11	114.73	17.1	113.85	114.00	-6.1	9,893	-0.06%
2022/12/14	8	105.88	6	106.42	107.00	2	9,425	0.02%
2022/12/13	0	102.50	3	102.01	102.50	-3	9,380	-0.03%
2022/12/09	2	102.50	1	101.50	102.50	1	9,695	0.01%
2022/12/08	3	103.17	3.1	102.51	102.50	-0.1	9,983	0.00%
2022/12/07	1	100.00	63	100.73	101.00	-62	10,046	-0.62%
2022/12/06	2.1	104.29	0.1	106.50	103.50	2	10,246	0.02%
2022/12/05	61	109.49	10	108.50	108.00	51	10,310	0.49%
2022/12/02	0	0.00	1	111.50	111.00	-1	10,365	-0.01%
2022/12/01	0.1	112.00	6.4	111.17	112.50	-6.3	10,376	-0.06%
2022/11/30	3	108.17	0	0.00	108.00	3	10,259	0.03%
2022/11/29	1.2	108.38	0	0.00	108.00	1.2	10,182	0.01%
2022/11/28	0	107.50	0	0.00	108.50	0	10,151	0.00%
2022/11/25	10	109.10	4	107.88	107.50	6	10,102	0.06%
2022/11/24	0	0.00	1	106.00	107.00	-1	9,830	-0.01%
2022/11/23	2.1	107.17	1	106.00	105.50	1.1	9,809	0.01%
2022/11/22	2	107.50	1	106.50	107.00	1	9,772	0.01%
2022/11/21	6.2	109.69	2	109.00	108.00	4.2	9,725	0.04%
2022/11/18	4	108.50	9.3	110.76	113.00	-5.3	9,512	-0.06%
2022/11/17	1	106.00	7	106.57	107.00	-6	9,089	-0.07%
2022/11/16	3	102.67	5.1	103.47	104.00	-2.1	8,886	-0.02%
2022/11/15	0	0.00	1	99.50	99.00	-1	8,682	-0.01%
2022/11/14	0	0.00	1	98.50	100.50	-1	8,649	-0.01%
2022/11/11	1	101.00	1	101.00	101.00	0	8,571	0.00%
2022/11/10	1	100.50	3	100.33	100.50	-2	8,519	-0.02%
2022/11/09	3	101.83	0	0.00	102.50	3	8,495	0.04%
2022/11/08	2	100.50	13	102.19	101.00	-11	8,550	-0.13%
2022/11/07	12	101.18	10	99.21	102.00	2	8,528	0.02%
2022/11/04	7	95.89	9	96.32	96.80	-2	8,287	-0.02%
2022/11/03	5	92.80	1.3	94.80	95.10	3.7	8,107	0.05%
2022/11/02	2	92.30	3	91.90	92.50	-1	7,989	-0.01%
2022/11/01	0.1	91.50	0	0.00	91.50	0.1	7,996	0.00%
2022/10/28	0	0.00	1	91.80	92.50	-1	8,131	-0.01%
2022/10/27	8	91.91	9.1	92.48	93.00	-1.1	8,161	-0.01%
2022/10/26	2	92.00	3	91.70	91.30	-1	8,133	-0.01%
2022/10/24	1	92.30	3	90.70	90.00	-2	8,135	-0.02%
2022/10/21	0	0.00	3	89.30	90.30	-3	8,075	-0.04%
2022/10/20	5	88.96	3	90.00	90.00	2	8,092	0.02%
2022/10/19	17	90.12	19	90.42	91.60	-2	8,056	-0.02%
2022/10/18	14	89.65	19.4	90.06	89.30	-5.4	7,844	-0.07%
2022/10/17	5.3	80.13	3	81.07	83.10	2.3	7,549	0.03%
2022/10/14	2	84.35	1	84.40	82.10	1	7,581	0.01%
2022/10/13	1	83.10	6	83.72	82.90	-5	7,723	-0.06%
2022/10/11	5	82.40	3	82.83	82.90	2	7,973	0.03%
2022/10/07	4.1	85.55	0	0.00	84.80	4.1	7,914	0.05%
2022/10/06	1	88.90	1	89.10	89.00	0	7,802	0.00%
2022/10/05	1.2	90.16	2	92.20	90.60	-0.8	7,777	-0.01%
2022/10/04	4	90.83	2	90.55	90.70	2	7,749	0.03%
2022/09/30	1	88.00	3	87.20	88.30	-2	7,713	-0.03%
2022/09/29	5	89.18	6.2	89.96	88.90	-1.2	7,691	-0.02%
2022/09/28	5	88.28	5	89.88	88.40	0	7,664	0.00%
2022/09/27	13	87.72	13	88.70	89.00	0	7,667	0.00%
2022/09/26	3	88.80	20	90.70	89.20	-17	7,668	-0.22%
2022/09/23	1	92.50	1	92.60	92.20	0	7,904	0.00%
2022/09/22	11	92.55	3.1	93.10	93.00	8	7,956	0.10%
2022/09/21	4.1	90.54	4	90.40	90.00	0.1	7,830	0.00%
2022/09/20	16.1	93.40	6	93.03	93.20	10.1	7,646	0.13%
2022/09/19	6	95.25	67.3	95.39	95.30	-61.3	7,475	-0.82%
2022/09/16	39	94.39	17	94.64	93.70	22	7,292	0.30%
2022/09/15	1	96.30	22	95.31	95.50	-21	7,172	-0.29%
2022/09/14	30	91.35	10	92.16	91.00	20	6,920	0.29%
2022/09/13	15	92.96	20.1	94.39	92.90	-5.1	6,768	-0.07%
2022/09/12	14	90.77	6	90.67	91.10	8	6,573	0.12%
2022/09/08	0	0.00	17	82.71	86.20	-17	6,484	-0.26%
2022/09/07	8	80.50	0	0.00	80.30	8	6,467	0.12%
2022/09/06	0	0.00	10	83.12	81.20	-10	6,615	-0.15%
2022/09/05	2	83.90	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	2	84.45	85.10	-2	6,708	-0.03%
2022/09/01	5.1	84.30	0	0.00	83.90	5.1	6,762	0.07%
2022/08/31	0	0.00	1	86.00	85.90	-1	6,740	-0.01%
2022/08/30	0	0.00	4	84.60	84.50	-4	6,789	-0.06%
2022/08/29	2	84.15	0	0.00	84.80	2	6,829	0.03%
2022/08/26	10	86.90	11	86.82	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	3	85.40	85.70	-3	6,768	-0.04%
2022/08/23	2	83.35	0	0.00	83.50	2	6,791	0.03%
2022/08/22	11	85.84	3	85.50	85.00	8	6,893	0.12%
2022/08/19	1	86.50	3	87.53	87.10	-2	6,903	-0.03%
2022/08/18	8	86.36	3	86.53	86.90	5	6,890	0.07%
2022/08/17	2	84.80	0	0.00	85.30	2	6,838	0.03%
2022/08/16	2	84.75	3	84.17	83.60	-1	6,825	-0.01%
2022/08/15	2.4	84.21	12	85.38	85.20	-9.6	6,797	-0.14%
2022/08/12	5	82.26	6	82.27	82.80	-1	6,669	-0.01%
2022/08/11	1	81.00	1	80.70	80.30	0	6,549	0.00%
2022/08/10	2.1	79.17	0	0.00	79.30	2.1	6,543	0.03%
2022/08/09	1	78.40	0	0.00	79.90	1	6,553	0.02%
2022/08/08	7	79.87	0	79.80	79.70	7	6,590	0.11%
2022/08/04	17.1	80.38	9	79.83	79.60	8.1	6,598	0.12%
2022/08/03	6.3	92.11	1	92.00	92.30	5.3	6,507	0.08%
2022/08/02	11.2	92.00	0	0.00	92.20	11.2	6,427	0.17%
2022/08/01	5	92.68	3	92.73	93.30	2	6,343	0.03%
2022/07/29	0.1	91.20	0	0.00	91.40	0.1	6,304	0.00%
2022/07/28	1.1	90.55	0	0.00	90.70	1.1	6,307	0.02%
2022/07/27	5	89.76	4	90.00	91.00	1	6,285	0.02%
2022/07/26	21	91.45	8	90.56	89.80	13	6,222	0.21%
2022/07/25	6.2	94.13	9	93.88	94.00	-2.8	6,130	-0.05%
2022/07/22	10.2	96.04	1.3	96.01	95.30	8.9	6,050	0.15%
2022/07/21	8	97.21	7	96.80	97.90	1	5,927	0.02%
2022/07/20	10.1	96.37	5.2	96.39	96.80	4.9	5,880	0.08%
2022/07/19	9.4	93.98	8	94.63	93.80	1.4	5,812	0.02%
2022/07/18	2.1	91.17	1.1	91.80	91.80	1	5,674	0.02%
2022/07/15	0.2	87.65	0	0.00	87.40	0.2	5,653	0.00%
2022/07/13	0.1	86.40	0	0.00	86.00	0.1	5,840	0.00%
2022/07/12	0	0.00	1	83.50	83.40	-1	5,872	-0.02%
2022/07/11	2	89.30	0	0.00	87.50	2	5,853	0.03%
2022/07/08	1	89.70	1	89.20	89.30	0	5,914	0.00%
2022/07/07	0	0.00	3	86.53	86.70	-3	5,950	-0.05%
2022/07/06	1	86.00	0	0.00	86.00	1	6,044	0.02%
2022/07/05	4	85.55	5	86.00	86.20	-1	6,044	-0.02%
2022/07/04	1	83.10	0	0.00	83.40	1	6,076	0.02%
2022/07/01	6.1	80.76	1	81.50	81.50	5.1	6,107	0.08%
2022/06/30	1	88.30	0	0.00	88.70	1	5,859	0.02%
2022/06/23	3	91.90	0	0.00	92.30	3	5,883	0.05%
2022/06/22	0.1	93.80	1	93.00	92.10	-0.9	5,892	-0.02%
2022/06/20	2	94.80	3	95.53	93.90	-1	5,958	-0.02%
2022/06/17	0.1	98.40	1	96.80	98.00	-0.9	6,056	-0.01%
2022/06/16	1	99.60	0	0.00	98.80	1	6,177	0.02%
2022/06/15	1	100.00	0	0.00	100.00	1	6,163	0.02%
2022/06/13	51.3	105.99	50	105.50	106.00	1.3	6,167	0.02%
2022/06/10	2.2	109.74	0	0.00	109.50	2.2	6,272	0.03%
2022/06/08	12.3	114.67	13	115.04	114.50	-0.7	6,731	-0.01%
2022/06/07	0.3	113.00	2	113.50	114.00	-1.7	6,811	-0.02%
2022/06/06	0	0.00	0.2	111.00	110.50	-0.2	6,889	0.00%
2022/06/02	1	111.00	11	112.00	110.50	-10	7,007	-0.14%
2022/06/01	1	112.00	3	113.50	112.50	-2	7,227	-0.03%
2022/05/31	1	114.00	8	113.00	113.00	-7	7,306	-0.10%
2022/05/30	22	112.77	1	113.00	112.50	21	7,376	0.28%
2022/05/27	1	108.00	10	108.05	108.00	-9	7,348	-0.12%
2022/05/26	0	0.00	1	106.00	105.00	-1	7,523	-0.01%
2022/05/25	0.2	106.00	0	0.00	105.50	0.2	7,686	0.00%
2022/05/24	5	105.80	0	0.00	104.50	5	7,831	0.06%
2022/05/23	5	105.50	0	0.00	105.50	5	7,936	0.06%
2022/05/20	3.1	108.50	0.1	109.00	107.00	3	8,155	0.04%
2022/05/19	0	0.00	2	108.00	109.00	-2	8,269	-0.02%
2022/05/18	2.1	110.95	2	109.00	110.50	0.1	8,338	0.00%
2022/05/16	2	108.00	0	0.00	107.50	2	8,507	0.02%
2022/05/13	0	0.00	1	108.50	108.00	-1	8,587	-0.01%
2022/05/12	4	106.75	1	107.00	105.50	3	8,662	0.03%
2022/05/11	1	108.00	0	0.00	106.00	1	8,893	0.01%
2022/05/10	0	0.00	8	108.75	110.00	-8	8,902	-0.09%
2022/05/06	10	111.50	0	0.00	111.50	10	9,231	0.11%
2022/05/05	7	114.71	0	0.00	114.50	7	9,365	0.07%
2022/05/04	3	112.67	5	114.00	115.00	-2	9,416	-0.02%
2022/05/03	2	109.00	1	109.50	111.00	1	9,440	0.01%
2022/04/29	1	111.00	1	112.00	108.50	0	9,485	0.00%
2022/04/28	1	108.00	2	108.25	108.00	-1	9,529	-0.01%
2022/04/27	1	105.50	1	107.50	107.50	0	9,616	0.00%
2022/04/26	4	109.13	4.5	109.31	108.50	-0.5	9,599	0.00%
2022/04/25	2	108.25	4.9	108.37	107.00	-2.9	9,596	-0.03%
2022/04/22	2	112.00	1	114.50	111.50	1	9,530	0.01%
2022/04/21	2.1	114.07	2	113.50	113.50	0.1	9,544	0.00%
2022/04/20	1	113.50	3	114.83	116.00	-2	9,565	-0.02%
2022/04/19	3	114.00	0	0.00	113.50	3	9,539	0.03%
2022/04/15	1	115.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	6.1	115.17	0.1	116.00	114.50	6	10,028	0.06%
2022/04/13	5	116.40	0	0.00	116.00	5	10,073	0.05%
2022/04/12	4	118.00	1.4	117.50	117.00	2.6	10,092	0.03%
2022/04/11	2	120.50	0.2	120.50	119.50	1.8	10,188	0.02%
2022/04/08	4	121.25	3	122.17	122.50	1	10,174	0.01%
2022/04/07	9	124.67	5.1	125.47	122.50	3.9	10,113	0.04%
2022/04/06	4	127.38	0	0.00	127.50	4	10,048	0.04%
2022/04/01	0	0.00	6.5	129.38	130.50	-6.5	10,021	-0.06%
2022/03/31	1	129.98	2.1	130.52	130.00	-1	10,067	-0.01%
2022/03/30	1	130.00	4.5	130.06	130.00	-3.5	10,111	-0.03%
2022/03/29	1	131.50	1	132.00	131.00	0	10,208	0.00%
2022/03/28	0	0.00	1	131.50	131.50	-1	10,345	-0.01%
2022/03/25	5.6	130.01	4.6	130.88	130.50	1	10,598	0.01%
2022/03/24	18	129.42	12.5	128.60	129.50	5.5	10,745	0.05%
2022/03/23	9	129.44	1	129.50	129.00	8	10,883	0.07%
2022/03/22	9	126.50	1	126.50	128.50	8	11,334	0.07%
2022/03/21	22	132.20	13	131.62	131.00	9	11,369	0.08%
2022/03/18	3	129.33	15	130.90	130.50	-12	11,535	-0.10%
2022/03/17	2	129.75	2	132.50	130.50	0	12,011	0.00%
2022/03/16	1	127.00	3	128.50	127.00	-2	12,303	-0.02%
2022/03/15	11.1	126.88	7.1	127.64	126.00	4	12,771	0.03%
2022/03/14	9.6	129.26	11	128.93	130.50	-1.5	13,145	-0.01%
2022/03/11	19	133.34	8.3	133.22	133.00	10.7	13,092	0.08%
2022/03/10	3.5	140.36	9.5	141.11	138.50	-6	13,162	-0.05%
2022/03/09	6	135.42	0	0.00	136.00	6	13,254	0.05%
2022/03/08	9.1	136.45	1.5	137.50	135.50	7.6	13,304	0.06%
2022/03/07	7	140.71	2.3	140.53	139.50	4.8	13,326	0.04%
2022/03/04	1	146.06	0.2	148.00	148.00	0.8	13,289	0.01%
2022/03/03	1	148.00	3	148.50	148.50	-2	13,403	-0.01%
2022/03/02	1	146.00	1	147.00	146.00	0	13,442	0.00%
2022/03/01	1.1	144.05	7	145.43	145.50	-5.9	13,445	-0.04%
2022/02/25	8.5	139.40	5	141.40	140.00	3.5	13,345	0.03%
2022/02/24	7.5	142.30	2	142.25	141.00	5.5	13,363	0.04%
2022/02/23	0.1	143.00	11	144.36	148.00	-10.9	13,405	-0.08%
2022/02/22	12.2	141.63	5	143.10	140.00	7.2	13,560	0.05%
2022/02/21	7.4	148.03	2	148.00	147.50	5.4	13,689	0.04%
2022/02/18	1	149.50	1.8	152.27	152.50	-0.8	13,886	-0.01%
2022/02/17	6	152.17	6.1	153.39	152.50	-0.1	14,252	0.00%
2022/02/16	9.1	151.68	13.2	152.91	151.50	-4.1	14,789	-0.03%
2022/02/15	1	152.00	7.7	150.17	149.50	-6.7	15,392	-0.04%
2022/02/14	1.7	144.70	0.2	144.50	143.50	1.5	15,733	0.01%
2022/02/11	47	150.63	5	151.30	148.00	42	16,225	0.26%
2022/02/10	4.4	150.82	2	150.50	150.00	2.4	16,909	0.01%
2022/02/09	4.2	153.00	4	151.50	152.50	0.2	17,851	0.00%
2022/02/08	14	151.29	13	152.12	152.50	1	18,397	0.01%
2022/02/07	0	0.00	3	145.50	146.00	-3	18,438	-0.02%
2022/01/26	3	138.50	1	137.50	137.50	2	18,851	0.01%
2022/01/24	0	0.00	5	138.30	140.00	-5	19,863	-0.03%
2022/01/21	1	140.00	0	0.00	141.00	1	20,164	0.01%
2022/01/20	7	141.79	5	142.00	142.00	2	20,174	0.01%
2022/01/19	0.5	142.50	0	0.00	143.50	0.5	20,165	0.00%
2022/01/18	0	0.00	3	144.66	143.00	-3	20,268	-0.01%
2022/01/17	0.1	138.00	1	140.50	140.50	-0.9	20,318	0.00%
2022/01/14	3.1	136.69	5	137.00	138.50	-1.9	20,520	-0.01%
2022/01/13	0.6	141.77	0.3	140.00	139.50	0.3	21,100	0.00%
2022/01/12	2	142.50	9	142.61	142.00	-7	21,156	-0.03%
2022/01/11	4	143.00	0	0.00	141.00	4	21,319	0.02%
2022/01/10	2	143.50	5	146.30	149.00	-3	21,764	-0.01%
2022/01/07	15.1	148.82	1	146.50	147.50	14.1	21,736	0.06%
2022/01/06	2	151.25	1	153.50	154.50	1	21,802	0.00%
2022/01/05	1	154.00	2.1	154.45	154.00	-1.1	22,262	0.00%
2022/01/04	4	154.63	5	156.80	152.50	-1	23,353	0.00%
2022/01/03	2	153.50	2	155.50	156.50	0	24,034	0.00%
2021/12/30	3	155.50	0.1	152.50	155.50	2.9	24,047	0.01%
2021/12/29	2.1	155.45	0	0.00	154.00	2.1	24,031	0.01%
2021/12/28	2	157.00	3	156.00	156.50	-1	24,030	0.00%
2021/12/27	0	0.00	3	158.50	155.00	-3	24,009	-0.01%
2021/12/24	4	154.75	0.1	156.00	156.00	3.9	23,957	0.02%
2021/12/23	0.6	156.02	1	156.00	155.00	-0.5	23,949	0.00%
2021/12/22	8	156.75	12.2	157.20	157.00	-4.2	23,896	-0.02%
2021/12/21	12.4	151.92	13.2	154.22	155.00	-0.8	23,739	0.00%
2021/12/20	7.1	157.47	7	155.36	153.50	0.1	23,512	0.00%
2021/12/17	7	154.57	4.2	155.50	154.50	2.8	23,365	0.01%
2021/12/16	11.2	159.81	22.1	162.14	158.00	-10.9	23,232	-0.05%
2021/12/15	12.1	152.21	11	152.82	152.50	1.1	22,701	0.00%
2021/12/14	13.2	152.42	5	154.80	151.50	8.2	22,456	0.04%
2021/12/13	15	159.07	16.2	158.99	160.00	-1.2	22,105	-0.01%
2021/12/10	25	150.96	25.3	148.70	152.50	-0.3	21,555	0.00%
2021/12/09	14.3	146.93	23	147.67	148.00	-8.7	21,107	-0.04%
2021/12/08	18.3	138.78	41	139.10	142.50	-22.7	20,581	-0.11%
2021/12/07	10	132.70	7	133.93	132.50	3	20,071	0.01%
2021/12/06	17	134.38	2.1	134.49	134.50	15	19,908	0.08%
2021/12/03	4	140.50	9.1	139.68	141.00	-5.1	19,687	-0.03%
2021/12/02	9.2	137.44	3	136.67	136.50	6.2	19,627	0.03%
2021/12/01	3.1	135.11	9.2	137.42	139.00	-6.1	19,526	-0.03%
2021/11/30	4.5	136.76	7	137.29	136.00	-2.6	19,466	-0.01%
2021/11/29	9.1	129.82	6	129.92	132.00	3.1	19,444	0.02%
2021/11/26	5	134.30	1.5	133.00	135.00	3.5	19,377	0.02%
2021/11/25	4.3	134.19	3	135.00	134.00	1.3	19,277	0.01%
2021/11/24	2.8	132.82	3	133.83	134.00	-0.3	19,241	0.00%
2021/11/23	7	134.29	6	134.50	134.50	1	19,141	0.01%
2021/11/22	5	138.50	4	138.00	138.00	1	18,983	0.01%
2021/11/19	7.4	140.50	11	141.86	141.00	-3.6	18,878	-0.02%
2021/11/18	12	140.71	11	142.23	138.50	1	18,774	0.01%
2021/11/17	26	138.75	35	140.37	143.00	-9	18,459	-0.05%
2021/11/16	7	139.71	19.1	140.37	140.50	-12.1	18,248	-0.07%
2021/11/15	17	137.59	36	140.08	136.00	-19	17,904	-0.11%
2021/11/12	50.2	133.70	40.1	132.97	135.50	10.1	17,418	0.06%
2021/11/11	39.1	137.43	59	139.51	137.00	-19.9	16,805	-0.12%
2021/11/10	40	138.31	38	138.92	139.00	2	16,617	0.01%
2021/11/09	61	137.07	21.1	136.57	136.50	39.9	16,104	0.25%
2021/11/08	54.1	127.04	106.1	128.72	133.50	-52	15,262	-0.34%	大賣/
2021/11/05	40	124.89	45	126.31	124.00	-5	14,409	-0.03%
2021/11/04	35.1	123.47	5	123.00	121.00	30.1	13,781	0.22%
2021/11/03	29	119.83	24	121.65	123.00	5	13,598	0.04%
2021/11/02	20	120.03	76	117.67	118.50	-56	13,020	-0.43%
2021/11/01	65	118.44	13.3	118.24	119.50	51.7	12,583	0.41%
2021/10/29	9	110.78	10	110.00	112.50	-1	11,904	-0.01%
2021/10/28	3.3	107.20	1	107.50	107.50	2.3	11,594	0.02%
2021/10/27	4	107.13	4	107.25	108.00	0	11,525	0.00%
2021/10/26	16	106.25	9	107.61	105.50	7	11,465	0.06%
2021/10/25	5	104.10	2.5	103.90	104.00	2.5	11,395	0.02%
2021/10/22	1.1	104.98	3	104.83	105.00	-2	11,377	-0.02%
2021/10/21	17	110.88	91	113.02	106.50	-74	11,294	-0.66%
2021/10/20	69	109.57	1	109.00	110.00	68	10,860	0.63%
2021/10/19	16	107.94	16	108.84	110.00	0	10,784	0.00%
2021/10/18	1	109.50	64	110.05	107.00	-63	10,665	-0.59%
2021/10/15	61	106.99	10	106.60	107.00	51	10,137	0.50%
2021/10/14	4	105.49	8	104.44	104.50	-4	9,964	-0.04%
2021/10/13	12	105.67	22	105.14	107.00	-10	9,776	-0.10%
2021/10/12	65	104.65	40.8	104.02	105.00	24.2	9,222	0.26%
2021/10/08	46.3	98.92	80.5	98.41	100.50	-34.3	8,078	-0.42%
2021/10/07	0	0.00	4	91.53	91.80	-4	7,290	-0.05%
2021/10/06	1	85.70	2	83.60	83.50	-1	7,296	-0.01%
2021/10/05	0	0.00	1	84.30	84.90	-1	7,486	-0.01%
2021/10/04	0	0.00	1	85.60	84.80	-1	7,591	-0.01%
2021/09/30	2	86.05	1	85.10	86.80	1	7,810	0.01%
2021/09/29	26	86.81	5	86.80	86.90	21	7,877	0.27%
2021/09/28	1	89.90	0	0.00	89.70	1	7,928	0.01%
2021/09/27	0	0.00	6	91.20	90.50	-6	7,945	-0.08%
2021/09/24	4	92.93	4	93.38	92.10	0	7,949	0.00%
2021/09/23	3	92.37	6	92.75	93.00	-3	7,945	-0.04%
2021/09/22	2	91.20	12	89.00	91.00	-10	7,995	-0.13%
2021/09/14	1	90.20	2	90.20	90.20	-1	8,458	-0.01%
2021/09/10	7	89.97	2	90.00	90.30	5	9,126	0.05%
2021/09/09	2	88.40	0.2	88.90	89.90	1.9	9,546	0.02%
2021/09/08	3	88.77	4	88.80	87.70	-1	9,669	-0.01%
2021/09/07	15	92.85	3	92.23	91.30	12	9,625	0.12%
2021/09/06	4	90.95	3	91.50	90.70	1	9,556	0.01%
2021/09/03	1	89.30	12	90.03	90.20	-11	9,531	-0.12%
2021/09/02	14	90.51	6	90.62	88.80	8	9,559	0.08%
2021/09/01	6	89.03	6	88.52	91.50	0	9,567	0.00%
2021/08/31	7	85.80	11	86.18	87.80	-4	9,523	-0.04%
2021/08/30	8	85.65	3	85.20	85.30	5	9,551	0.05%
2021/08/27	4	86.18	0	0.00	86.30	4	9,540	0.04%
2021/08/26	1	86.20	0	0.00	86.00	1	9,584	0.01%
2021/08/25	4	86.55	10	87.20	87.20	-6	9,663	-0.06%
2021/08/24	8	86.91	5	86.52	86.20	3	9,735	0.03%
2021/08/23	1	82.50	1	82.80	83.20	0	9,652	0.00%
2021/08/20	3.2	81.32	3	82.83	81.50	0.2	9,748	0.00%
2021/08/18	22	85.12	2	84.85	86.40	20	9,819	0.20%
2021/08/17	4.1	86.92	5	88.08	85.60	-0.9	10,014	-0.01%
2021/08/16	12.1	88.64	2	87.50	88.10	10.1	10,070	0.10%
2021/08/13	1	92.90	2	92.00	92.50	-1	10,272	-0.01%
2021/08/12	1.2	91.41	1	91.70	94.60	0.2	10,641	0.00%
2021/08/11	0	0.00	9	94.68	92.80	-9	10,843	-0.08%
2021/08/10	1	98.20	0	0.00	97.60	1	11,111	0.01%
2021/08/09	3	100.00	7	99.83	99.10	-4	11,543	-0.03%
2021/08/06	1	98.00	0	0.00	97.90	1	11,848	0.01%
2021/08/05	3.2	97.35	2	97.60	97.20	1.2	12,496	0.01%
2021/08/04	2.1	99.14	7	99.41	99.30	-4.9	12,478	-0.04%
2021/08/03	7	98.16	20	98.20	98.50	-13	12,714	-0.10%
2021/08/02	2	100.30	0.1	100.00	99.50	1.9	13,015	0.01%
2021/07/30	1	99.60	4	99.90	100.00	-3	13,181	-0.02%
2021/07/29	2	100.50	1	99.00	98.80	1	13,315	0.01%
2021/07/28	0	0.00	6	100.33	99.50	-6	13,431	-0.04%
2021/07/27	28	103.55	3	103.17	101.00	25	13,611	0.18%
2021/07/26	3	101.33	9	101.00	101.00	-6	13,723	-0.04%
2021/07/23	0.2	97.40	1	97.00	97.00	-0.8	13,571	-0.01%
2021/07/22	1	97.40	3	98.60	97.30	-2	13,652	-0.01%
2021/07/21	7.1	97.80	8	96.15	96.10	-0.9	13,730	-0.01%
2021/07/20	2	99.50	15	99.14	98.90	-13	13,774	-0.09%
2021/07/19	2	100.00	3.5	98.93	100.00	-1.5	13,920	-0.01%
2021/07/16	5	97.80	1	98.30	97.80	4	13,929	0.03%
2021/07/15	5	97.04	1	97.80	97.40	4	13,973	0.03%
2021/07/14	14	97.14	1	97.20	95.30	13	14,038	0.09%
2021/07/13	13.6	98.74	0	0.00	97.20	13.6	14,178	0.10%
2021/07/12	9	97.68	3	99.10	97.60	6	14,447	0.04%
2021/07/09	4	101.50	5	101.00	101.00	-1	14,393	-0.01%
2021/07/08	3	106.00	1	106.00	105.50	2	14,472	0.01%
2021/07/07	3	112.00	13	112.42	113.00	-10	14,399	-0.07%
2021/07/06	4	112.00	4	112.63	112.50	0	14,384	0.00%
2021/07/05	4	110.13	2	110.50	111.50	2	14,430	0.01%
2021/07/02	1	106.50	1	107.50	107.00	0	14,340	0.00%
2021/07/01	12	107.29	0.2	108.00	107.00	11.8	14,338	0.08%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	1	107.00	1	107.00	106.50	0	14,334	0.00%
2021/06/28	4	108.00	0	0.00	110.00	4	14,388	0.03%
2021/06/25	7	109.21	1.2	110.37	108.50	5.9	14,245	0.04%
2021/06/24	2	112.50	8	111.94	112.00	-6	14,121	-0.04%
2021/06/23	5	111.70	4.2	111.33	110.50	0.8	14,188	0.01%
2021/06/22	13	113.54	5	114.90	111.00	8	14,126	0.06%
2021/06/21	14	119.93	10	119.55	118.00	4	13,793	0.03%
2021/06/18	22.2	122.04	40.2	123.22	125.00	-18	13,541	-0.13%
2021/06/17	0	0.00	1	114.50	116.00	-1	13,286	-0.01%
2021/06/16	0	0.00	5	113.00	112.00	-5	13,203	-0.04%
2021/06/15	7	112.00	4	112.63	112.50	3	13,380	0.02%
2021/06/11	2	111.00	4	111.38	111.00	-2	13,419	-0.01%
2021/06/10	43	113.45	3	114.00	114.00	40	13,623	0.29%
2021/06/09	5	114.70	4	114.62	113.50	1	13,743	0.01%
2021/06/08	3	110.50	0	0.00	110.50	3	13,739	0.02%
2021/06/07	0	0.00	14	107.93	111.50	-14	13,982	-0.10%
2021/06/04	6.2	112.27	0	0.00	112.00	6.2	14,326	0.04%
2021/06/03	8	111.45	7.1	113.42	114.00	0.9	14,526	0.01%
2021/06/02	8.2	112.29	14	112.18	110.00	-5.8	14,698	-0.04%
2021/06/01	2	115.00	4	113.50	113.50	-2	14,626	-0.01%
2021/05/31	1	108.00	3.2	109.31	110.00	-2.2	14,522	-0.02%
2021/05/28	2	107.75	36	108.11	108.00	-34	14,490	-0.23%
2021/05/27	14	104.46	2	104.50	105.00	12	14,401	0.08%
2021/05/26	7	105.07	1	104.50	103.00	6	14,398	0.04%
2021/05/25	9	101.61	6	105.83	106.00	3	14,306	0.02%
2021/05/24	5	97.14	2.1	97.66	99.10	3	14,150	0.02%
2021/05/21	9	99.27	8.5	99.21	99.60	0.5	14,500	0.00%
2021/05/20	38	102.33	1	102.50	102.00	37	14,231	0.26%
2021/05/19	1.1	113.76	2	113.25	113.00	-1	13,924	-0.01%
2021/05/18	3	110.00	1	116.00	115.00	2	13,880	0.01%
2021/05/17	2	103.00	4	106.25	106.50	-2	13,825	-0.01%
2021/05/14	1	100.00	36	104.68	100.00	-35	13,398	-0.26%
2021/05/13	44	94.95	6.2	95.42	97.20	37.8	13,010	0.29%
2021/05/12	1.1	104.00	1	104.00	104.00	0.1	12,347	0.00%
2021/05/11	3	118.17	1	119.00	115.50	2	12,296	0.02%
2021/05/10	17	126.35	11	125.41	128.00	6	12,100	0.05%
2021/05/06	0	0.00	1	119.50	120.00	-1	11,685	-0.01%
2021/05/05	0	0.00	0.4	125.25	123.50	-0.4	11,554	0.00%
2021/05/04	3	125.33	2	122.50	121.50	1	11,406	0.01%
2021/05/03	1	125.00	2	130.50	125.00	-1	11,245	-0.01%
2021/04/29	2	122.25	3	120.50	123.00	-1	11,012	-0.01%
2021/04/28	3	119.33	0	0.00	120.50	3	10,953	0.03%
2021/04/27	2	118.00	4	117.63	119.00	-2	10,947	-0.02%
2021/04/26	3	110.67	3	114.33	117.00	0	10,762	0.00%
2021/04/23	3	109.33	17	110.71	111.00	-14	10,613	-0.13%
2021/04/22	10	106.00	1	103.50	104.00	9	10,485	0.09%
2021/04/21	8	107.75	0	0.00	106.50	8	10,433	0.08%
2021/04/20	12	107.04	10	108.00	108.00	2	10,536	0.02%
2021/04/19	7	109.79	4	110.00	110.00	3	10,499	0.03%
2021/04/16	5	113.50	12	113.67	115.50	-7	10,319	-0.07%
2021/04/15	6	109.67	5	106.50	108.00	1	10,045	0.01%
2021/04/14	2	104.50	6	105.92	107.50	-4	9,963	-0.04%
2021/04/13	4	101.88	1	103.50	101.50	3	9,837	0.03%
2021/04/12	2	104.75	6.3	105.52	104.00	-4.3	9,844	-0.04%
2021/04/09	7	102.00	16	101.97	102.00	-9	9,781	-0.09%
2021/04/08	0	0.00	0.2	100.00	98.80	-0.2	9,660	0.00%
2021/04/06	1.1	99.52	1.2	100.40	99.60	-0.1	9,614	0.00%
2021/04/01	0.2	99.50	3	99.00	98.60	-2.8	9,580	-0.03%
2021/03/31	3	98.60	2	99.95	99.80	1	9,513	0.01%
2021/03/29	5	97.60	0	0.00	97.50	5	9,386	0.05%
2021/03/26	0	96.40	0.1	96.20	97.30	-0.1	9,390	0.00%
2021/03/25	2	93.50	0	0.00	94.80	2	9,360	0.02%
2021/03/24	3.1	97.32	55	97.60	95.80	-51.9	9,397	-0.55%
2021/03/23	57	96.65	5	96.00	96.70	52	9,391	0.55%
2021/03/22	1.2	97.70	57	98.77	97.10	-55.8	9,377	-0.60%
2021/03/19	54.1	96.79	2	96.75	96.80	52.1	9,286	0.56%
2021/03/18	4	96.53	9	96.18	96.20	-5	9,267	-0.05%
2021/03/17	5	94.18	10	94.61	93.70	-5	9,111	-0.05%
2021/03/16	1	94.20	2	95.15	95.50	-1	9,134	-0.01%
2021/03/15	4	94.08	6	94.67	94.70	-2	9,070	-0.02%
2021/03/12	9.2	93.58	4	93.58	93.50	5.2	9,105	0.06%
2021/03/11	12	95.04	17	95.72	95.80	-5	9,014	-0.06%
2021/03/10	13	92.26	62	93.47	92.40	-49	8,729	-0.56%
2021/03/09	2	87.55	7	90.36	90.60	-5	8,454	-0.06%
2021/03/08	0	0.00	1	86.90	87.40	-1	8,222	-0.01%
2021/03/05	2	83.85	17	84.06	85.40	-15	8,024	-0.19%
2021/03/04	5	85.30	2	84.95	85.00	3	8,003	0.04%
2021/03/03	41	84.30	0	0.00	84.60	41	8,022	0.51%
2021/03/02	0	0.00	2	87.40	85.30	-2	7,980	-0.03%
2021/02/26	5	86.50	0	0.00	87.00	5	7,937	0.06%
2021/02/25	3	87.77	33	87.54	88.00	-30	7,912	-0.38%
2021/02/24	11	89.47	4	88.50	88.20	7	8,013	0.09%
2021/02/23	12	89.78	12.1	90.30	90.20	-0.1	8,056	0.00%
2021/02/22	7	86.19	2	86.70	87.80	5	7,612	0.07%
2021/02/19	2	84.45	0	0.00	85.00	2	7,414	0.03%
2021/02/18	6.1	83.91	0	0.00	85.30	6.1	7,308	0.08%
2021/02/17	14	84.02	20	83.23	85.10	-6	7,090	-0.08%
2021/02/05	1	79.00	1	79.70	79.10	0	6,712	0.00%
2021/02/03	0	0.00	1	78.50	78.70	-1	6,657	-0.02%
2021/02/02	1	77.70	0	0.00	78.10	1	6,707	0.01%
2021/01/28	0	0.00	6	79.17	78.90	-6	6,647	-0.09%
2021/01/27	3	80.20	2	81.30	80.20	1	6,585	0.02%
2021/01/26	3	80.17	1	80.00	79.60	2	6,558	0.03%
2021/01/25	3	80.40	3	80.27	80.60	0	6,531	0.00%
2021/01/22	0	0.00	4	77.80	78.60	-4	6,476	-0.06%
2021/01/21	3	75.83	2	74.70	76.10	1	6,645	0.02%
2021/01/20	2	77.35	10	79.20	76.00	-8	7,126	-0.11%
2021/01/15	10	80.40	0	0.00	79.90	10	6,970	0.14%
2021/01/14	2	81.10	1	81.30	80.60	1	6,955	0.01%
2021/01/13	3	80.60	3	81.13	81.30	0	6,921	0.00%
2021/01/12	0	0.00	3	79.33	79.00	-3	6,807	-0.04%
2021/01/11	0	0.00	1	78.90	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	1	79.10	79.10	-1	6,695	-0.01%
2021/01/07	1	77.00	0.7	77.70	78.20	0.3	6,626	0.01%
2021/01/06	1	77.80	14	78.90	77.80	-13	6,613	-0.20%
2021/01/05	1	79.00	1	78.90	78.90	0	6,566	0.00%
2021/01/04	11	78.49	1	78.70	78.50	10	6,500	0.15%
2020/12/31	1	78.40	0	0.00	77.80	1	6,519	0.02%
2020/12/30	1	77.60	1	77.60	77.90	0	6,474	0.00%
2020/12/29	5	77.90	3	77.20	77.30	2	6,531	0.03%
2020/12/25	5	76.30	0	0.00	76.60	5	6,659	0.08%
2020/12/24	0	0.00	4	77.30	76.20	-4	6,847	-0.06%
2020/12/21	8	79.51	4	78.95	78.50	4	7,021	0.06%
2020/12/18	0	0.00	2	80.85	80.40	-2	6,925	-0.03%
2020/12/16	2	78.90	3	78.73	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	3	77.80	77.60	-3	6,734	-0.04%
2020/12/11	1	78.00	2	78.70	76.90	-1	6,681	-0.01%
2020/12/10	1	80.30	1	79.80	78.30	0	6,647	0.00%
2020/12/09	3	80.33	0	0.00	80.00	3	6,642	0.05%
2020/12/08	33	82.18	2	83.25	81.80	31	6,544	0.47%
2020/12/07	1	81.00	0.3	80.00	81.10	0.7	6,359	0.01%
2020/12/04	2	79.80	3	79.60	80.10	-1	6,429	-0.02%
2020/12/02	3	79.30	2	79.10	78.90	1	6,501	0.02%
2020/12/01	0	0.00	3	78.50	78.80	-3	6,622	-0.05%
2020/11/30	1	79.50	0	0.00	78.50	1	6,923	0.01%
2020/11/27	4	78.80	1	79.60	79.50	3	7,176	0.04%
2020/11/26	3	78.10	2	78.25	78.40	1	7,174	0.01%
2020/11/25	0	0.00	2	78.65	78.50	-2	7,231	-0.03%
2020/11/24	4	78.85	4	78.65	78.10	0	7,298	0.00%
2020/11/23	6	80.70	4	80.90	79.90	2	7,265	0.03%
2020/11/20	6	79.95	13	78.53	79.50	-7	7,224	-0.10%
2020/11/16	0	0.00	2	74.30	73.90	-2	7,636	-0.03%
2020/11/12	1	73.30	0	0.00	73.00	1	8,477	0.01%
2020/11/11	1	72.00	4	73.00	73.10	-3	8,871	-0.03%
2020/11/10	2	73.70	1	72.30	72.60	1	9,046	0.01%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/06	2	72.60	1	73.00	72.70	1	9,255	0.01%
2020/11/05	1	72.60	1	72.70	72.00	0	9,277	0.00%
2020/11/04	2	71.60	0	0.00	71.90	2	9,350	0.02%
2020/11/03	1	72.20	1	71.50	71.60	0	9,392	0.00%
2020/11/02	0	0.00	3	71.17	71.70	-3	9,475	-0.03%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/29	5	70.82	4	71.98	71.30	1	9,498	0.01%
2020/10/28	26	73.30	5	73.58	71.90	21	9,376	0.22%
2020/10/27	1	79.90	0	0.00	79.80	1	8,963	0.01%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/21	2	79.75	2	78.70	78.70	0	9,496	0.00%
2020/10/14	2	77.30	2	79.10	79.00	0	10,478	0.00%
2020/10/13	2	76.60	5	76.90	76.50	-3	10,481	-0.03%
2020/10/12	3	75.63	0	0.00	76.00	3	10,497	0.03%
2020/10/08	6	77.92	4	77.37	77.20	2	10,629	0.02%
2020/10/05	5	75.88	5	77.10	77.30	0	11,190	0.00%
2020/09/30	5	75.74	3	75.30	75.50	2	11,254	0.02%
2020/09/29	6	77.82	5	77.08	76.30	1	11,275	0.01%
2020/09/28	1	79.50	4	79.03	80.60	-3	11,179	-0.03%
2020/09/25	1	74.50	0	0.00	75.40	1	11,178	0.01%
2020/09/24	1	79.80	13	80.11	77.60	-12	11,240	-0.11%
2020/09/23	12	81.10	0	0.00	81.10	12	11,329	0.11%
2020/09/22	1	80.50	6	81.03	80.80	-5	11,511	-0.04%
2020/09/21	4	82.62	4	82.20	82.10	0	11,596	0.00%
2020/09/17	4	81.43	4	81.40	81.30	0	11,768	0.00%
2020/09/16	0	0.00	1	82.30	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	1	80.80	81.30	-1	12,148	-0.01%
2020/09/14	8	81.21	7	81.11	80.60	1	12,192	0.01%
2020/09/11	12	79.10	13	79.09	79.20	-1	12,108	-0.01%
2020/09/10	2	79.25	5	78.58	77.60	-3	12,109	-0.02%
2020/09/09	1	77.30	2	78.70	79.10	-1	12,167	-0.01%
2020/09/08	3	78.37	2	77.70	77.60	1	12,117	0.01%
2020/09/07	3	80.00	3	80.30	79.10	0	12,086	0.00%
2020/09/04	4	82.58	0	0.00	82.80	4	12,063	0.03%
2020/09/03	13	85.74	15	85.87	85.10	-2	12,021	-0.02%
2020/09/02	6	84.15	0	0.00	82.60	6	11,870	0.05%
2020/08/31	1	87.00	1	87.90	84.90	0	12,498	0.00%
2020/08/28	0	0.00	67	87.90	86.20	-67	12,528	-0.53%
2020/08/27	85	89.27	18	89.89	89.70	67	12,491	0.54%
2020/08/26	4	89.35	3	89.03	88.30	1	12,498	0.01%
2020/08/25	6	88.42	75	87.64	91.50	-69	12,417	-0.56%
2020/08/24	65	86.34	2	86.15	86.60	63	12,271	0.51%
2020/08/21	6	85.83	0	0.00	85.30	6	12,308	0.05%
2020/08/20	24	88.03	25	86.87	83.50	-1	12,342	-0.01%
2020/08/19	6	91.22	9	90.77	88.80	-3	12,143	-0.02%
2020/08/18	11	91.69	17	92.41	91.40	-6	11,859	-0.05%
2020/08/17	4	88.60	3	88.67	86.50	1	11,437	0.01%
2020/08/14	7	85.21	3	85.93	85.50	4	11,215	0.04%
2020/08/13	2	84.10	2	82.85	84.00	0	11,144	0.00%
2020/08/12	1	80.30	1	79.90	79.90	0	11,150	0.00%
2020/08/11	3	81.63	3	82.07	82.00	0	11,431	0.00%
2020/08/10	1	82.00	3	80.33	80.10	-2	11,944	-0.02%
2020/08/07	6	83.98	5	83.70	82.40	1	12,239	0.01%
2020/08/06	0	0.00	7	83.37	82.50	-7	12,885	-0.05%
2020/08/05	5	84.80	67	84.27	85.50	-62	13,069	-0.47%
2020/08/04	65	83.96	1	83.10	84.60	64	13,077	0.49%
2020/07/31	8	84.41	136	84.49	84.00	-128	13,029	-0.98%	大賣/鉅額交易
2020/07/30	133	85.94	1	85.30	86.50	132	12,979	1.02%	大買/鉅額交易
2020/07/29	3	86.17	21	86.06	83.60	-18	12,920	-0.14%
2020/07/28	20	84.40	6	84.87	84.40	14	12,794	0.11%
2020/07/27	4	84.85	4	84.85	84.70	0	12,699	0.00%
2020/07/24	8	82.91	8	83.56	82.40	0	12,506	0.00%
2020/07/23	3.9	79.55	4	78.90	78.70	-0.1	12,017	0.00%
2020/07/22	0	0.00	5	75.48	75.30	-5	11,727	-0.04%
2020/07/21	8	74.83	9	75.43	74.40	-1	11,633	-0.01%
2020/07/20	0	0.00	11	73.59	73.90	-11	11,496	-0.10%
2020/07/17	3	73.03	2	73.35	73.20	1	11,448	0.01%
2020/07/16	8	72.25	1	73.30	72.10	7	11,417	0.06%
2020/07/15	2	72.05	1	72.70	72.00	1	11,392	0.01%
2020/07/14	5	73.44	3	74.10	73.70	2	11,340	0.02%
2020/07/13	13	74.88	11	74.70	72.10	2	11,228	0.02%
2020/07/10	6	72.70	2	71.05	72.00	4	11,055	0.04%
2020/07/09	2	70.90	3	70.80	70.80	-1	11,008	-0.01%
2020/07/08	2	71.05	4	70.48	71.40	-2	10,907	-0.02%
2020/07/07	1	70.60	1	70.30	70.50	0	10,759	0.00%
2020/07/06	0	0.00	5	71.40	71.70	-5	10,716	-0.05%
2020/07/03	8	71.14	3	70.70	70.30	5	10,669	0.05%
2020/07/02	8	68.31	5	68.00	69.30	3	10,545	0.03%
2020/07/01	6	67.62	5	68.12	68.10	1	10,512	0.01%
2020/06/30	1	65.30	0	0.00	65.50	1	10,615	0.01%
2020/06/29	0	0.00	3	65.60	66.00	-3	10,749	-0.03%
2020/06/24	3	65.57	2	65.90	65.40	1	10,793	0.01%
2020/06/23	8	66.45	10	65.87	66.90	-2	10,835	-0.02%
2020/06/22	3	65.40	11	64.81	65.10	-8	10,675	-0.07%
2020/06/19	1	64.30	0	0.00	63.00	1	10,546	0.01%
2020/06/18	1	64.60	2	64.55	64.80	-1	10,482	-0.01%
2020/06/17	2	65.00	16	64.34	64.50	-14	10,439	-0.13%
2020/06/16	1	64.20	29	64.08	64.90	-28	10,415	-0.27%
2020/06/15	5	63.32	5	63.20	62.30	0	10,383	0.00%
2020/06/12	18	61.77	1	62.60	63.00	17	10,376	0.16%
2020/06/11	1	62.40	2	62.90	61.70	-1	10,349	-0.01%
2020/06/10	8	63.59	2	63.35	63.60	6	10,243	0.06%
2020/06/09	7	64.03	4.3	63.61	63.50	2.8	10,246	0.03%
2020/06/08	12	67.33	12	65.83	64.30	0	10,178	0.00%
2020/06/05	18	67.46	44	67.38	69.10	-26	9,742	-0.27%
2020/06/04	6	62.35	8	63.23	62.90	-2	9,343	-0.02%
2020/06/03	2	62.40	10	62.00	62.40	-8	9,305	-0.09%
2020/06/01	0.3	61.50	1	61.30	61.60	-0.8	9,252	-0.01%
2020/05/29	1	59.00	0	0.00	59.00	1	9,246	0.01%
2020/05/28	6	60.08	1	60.20	59.60	5	9,175	0.05%
2020/05/27	13	62.47	19	62.91	61.30	-6	9,125	-0.07%
2020/05/26	14	63.38	4	62.93	63.50	10	9,047	0.11%
2020/05/25	47	63.05	39	62.82	63.10	8	9,010	0.09%
2020/05/22	4	62.20	6	61.88	61.40	-2	8,966	-0.02%
2020/05/21	12	63.49	17	63.52	63.50	-5	8,986	-0.06%
2020/05/20	24	62.78	23	62.97	62.60	1	9,153	0.01%
2020/05/19	52	63.36	40	63.09	62.60	12	9,248	0.13%
2020/05/18	24	61.97	9	61.58	62.00	15	9,321	0.16%
2020/05/15	19.1	61.67	46	61.88	62.40	-26.9	9,073	-0.30%
2020/05/14	14	59.42	18	60.12	58.90	-4	8,670	-0.05%
2020/05/13	31	57.73	40	58.99	59.50	-9	8,548	-0.11%
2020/05/12	1	55.30	10	54.01	55.80	-9	8,300	-0.11%
2020/05/11	2	53.15	1.6	53.16	53.10	0.4	8,239	0.00%
2020/05/08	0.5	52.20	0	0.00	52.00	0.5	8,525	0.01%
2020/05/07	7	50.29	1	50.80	51.20	6	8,832	0.07%
2020/05/06	2	50.50	2	50.40	50.30	0	8,852	0.00%
2020/05/05	2	51.50	2	51.40	51.10	0	8,853	0.00%
2020/05/04	1	52.00	0	0.00	51.20	1	8,888	0.01%
2020/04/30	1	52.00	1	51.70	52.00	0	8,884	0.00%
2020/04/29	3	51.80	2	51.80	51.80	1	8,872	0.01%
2020/04/28	14	52.53	12	52.10	52.20	2	8,850	0.02%
2020/04/27	3	52.73	0	0.00	52.90	3	8,901	0.03%
2020/04/23	0	0.00	1	52.10	52.40	-1	9,098	-0.01%
2020/04/22	2	51.50	2	51.55	51.70	0	9,145	0.00%
2020/04/21	2	52.80	0	0.00	52.10	2	9,078	0.02%
2020/04/20	0	0.00	3	54.50	54.50	-3	9,017	-0.03%
2020/04/17	3	53.80	4	54.00	53.20	-1	8,961	-0.01%
2020/04/16	2	54.05	3	53.60	54.00	-1	8,864	-0.01%
2020/04/15	1	54.10	1	53.10	54.00	0	8,778	0.00%
2020/04/14	1	51.90	4	51.93	53.00	-3	8,667	-0.03%
2020/04/13	1	51.70	0	0.00	50.50	1	8,559	0.01%
2020/04/10	0.1	50.90	4	50.33	50.90	-3.9	8,574	-0.05%
2020/04/09	2	50.75	1	50.70	50.50	1	8,580	0.01%
2020/04/08	3	51.30	0	0.00	51.20	3	8,555	0.04%
2020/04/07	3	52.10	2	52.50	51.70	1	8,548	0.01%
2020/04/06	2	52.50	13	52.25	52.40	-11	8,511	-0.13%
2020/04/01	3	52.77	6	52.63	52.50	-3	8,404	-0.04%
2020/03/31	3	48.68	7	49.56	51.00	-4	8,180	-0.05%
2020/03/30	2	47.10	3	47.02	46.85	-1	7,938	-0.01%
2020/03/27	9	47.12	6	47.47	46.85	3	7,876	0.04%
2020/03/26	1	44.40	1	42.80	44.20	0	7,753	0.00%
2020/03/25	1	41.90	1	43.20	43.60	0	7,689	0.00%
2020/03/23	1	38.25	5	38.90	38.25	-4	7,848	-0.05%
2020/03/19	1	36.60	1	38.35	38.15	0	7,824	0.00%
2020/03/18	1	42.15	0	0.00	40.00	1	7,764	0.01%
2020/03/17	2	43.00	4.3	43.25	42.60	-2.3	7,660	-0.03%
2020/03/16	1	44.85	1	45.20	43.75	0	7,611	0.00%
2020/03/13	3	43.35	2	43.78	45.00	1	7,560	0.01%
2020/03/12	5.2	47.19	8	47.88	47.55	-2.8	7,448	-0.04%
2020/03/11	2	50.05	13	49.53	49.40	-11	7,319	-0.15%
2020/03/10	6	49.22	2	49.15	49.60	4	7,263	0.06%
2020/03/09	5	51.36	1	51.00	50.10	4	7,117	0.06%
2020/03/05	1	52.70	2	52.40	52.60	-1	6,992	-0.01%
2020/03/04	1	51.90	1	51.50	51.90	0	6,967	0.00%
2020/03/03	3	52.57	0	0.00	52.60	3	6,897	0.04%
2020/03/02	0	0.00	4	52.60	52.20	-4	6,841	-0.06%
2020/02/27	7	52.76	0	0.00	52.10	7	6,759	0.10%
2020/02/26	2	53.85	4	54.20	53.90	-2	6,686	-0.03%
2020/02/25	3	54.53	1	54.70	54.40	2	6,672	0.03%
2020/02/24	11	54.87	5	54.00	55.30	6	6,702	0.09%
2020/02/21	28	56.84	27	55.06	54.90	1	6,633	0.02%
2020/02/20	1	57.50	1	57.90	58.00	0	6,321	0.00%
2020/02/19	44	59.07	22	59.50	57.70	22	6,154	0.36%
2020/02/18	4	58.78	0	0.00	58.30	4	6,006	0.07%
2020/02/17	1	58.70	1	59.20	58.70	0	5,922	0.00%
2020/02/14	3	59.13	0	0.00	58.90	3	5,789	0.05%
2020/02/13	2	58.00	8	57.66	59.00	-6	5,527	-0.11%
2020/02/12	1	56.70	7	55.96	56.00	-6	5,085	-0.12%
2020/02/11	6.3	55.17	28	55.58	55.80	-21.7	4,882	-0.44%
2020/02/10	7	53.41	24	53.78	54.30	-17	4,523	-0.38%
2020/02/07	1	51.70	4	52.20	51.90	-3	4,220	-0.07%
2020/02/06	4	51.95	6	51.93	52.20	-2	4,323	-0.05%
2020/02/05	2	51.60	3	51.57	51.40	-1	4,346	-0.02%
2020/02/04	1	51.20	6	51.15	50.90	-5	4,316	-0.12%
2020/02/03	1	51.10	0	0.00	51.10	1	4,300	0.02%
2020/01/30	0	0.00	2	50.40	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	4	52.33	52.20	-4	4,395	-0.09%
2020/01/17	2	52.00	6	51.90	51.90	-4	4,311	-0.09%
2020/01/16	10	51.30	14	51.18	51.20	-4	4,218	-0.09%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/10	3	50.57	1	50.90	50.40	2	4,370	0.05%
2020/01/08	7	50.40	1	50.20	50.30	6	4,419	0.14%
2020/01/07	3	49.67	1	49.60	49.60	2	4,413	0.05%
2020/01/06	2	49.98	0	0.00	50.00	2	4,421	0.05%
2020/01/03	1	50.30	0	0.00	50.20	1	4,428	0.02%
2020/01/02	0	0.00	10	49.95	50.00	-10	4,433	-0.23%
2019/12/31	9	49.79	4	49.75	49.70	5	4,409	0.11%
2019/12/30	5	50.10	1	50.00	50.10	4	4,382	0.09%
2019/12/27	3	50.50	1	50.50	50.50	2	4,349	0.05%
2019/12/26	2	50.85	0	0.00	50.70	2	4,383	0.05%
2019/12/25	5	51.20	0	0.00	51.50	5	4,386	0.11%
2019/12/24	4	51.00	0	0.00	50.80	4	4,499	0.09%
2019/12/23	2	51.20	4	51.53	50.90	-2	4,519	-0.04%
2019/12/20	6	52.40	6	52.40	52.00	0	4,684	0.00%
2019/12/19	5	52.60	0	0.00	52.40	5	4,869	0.10%
2019/12/18	1	53.10	13	52.64	52.70	-12	4,889	-0.25%
2019/12/16	2	50.90	0	0.00	51.20	2	4,757	0.04%
2019/12/13	6	51.40	11	51.35	51.10	-5	4,738	-0.11%
2019/12/12	2	51.00	0	0.00	50.80	2	4,715	0.04%
2019/12/11	0	0.00	101	50.92	50.80	-101	4,746	-2.13%	大賣/鉅額交易
2019/12/09	2	50.80	0	0.00	50.70	2	4,863	0.04%
2019/12/05	1	50.60	0	0.00	50.50	1	5,072	0.02%
2019/12/04	0	0.00	5	50.40	50.40	-5	5,144	-0.10%
2019/12/03	25	50.68	0	0.00	51.00	25	5,282	0.47%
2019/12/02	5	50.70	11	50.35	50.70	-6	5,346	-0.11%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/26	0	0.00	7	51.20	51.40	-7	5,572	-0.13%
2019/11/25	1	51.40	0	0.00	51.40	1	5,592	0.02%
2019/11/22	1	52.00	39	51.99	52.00	-38	5,657	-0.67%
2019/11/21	2	51.80	0	0.00	51.80	2	5,816	0.03%
2019/11/20	27	51.10	2	51.00	51.10	25	5,795	0.43%
2019/11/19	0	0.00	5	50.74	50.80	-5	5,872	-0.09%
2019/11/18	4	50.23	12	50.15	50.40	-8	6,032	-0.13%
2019/11/15	37	49.33	16	49.53	49.05	21	6,428	0.33%
2019/11/14	7	49.55	0	0.00	49.40	7	6,653	0.11%
2019/11/13	4	50.20	0	0.00	49.95	4	6,828	0.06%
2019/11/11	0	0.00	1	51.10	51.30	-1	7,085	-0.01%
2019/11/06	0	0.00	1	51.90	51.90	-1	7,483	-0.01%
2019/11/05	20	52.73	4	52.70	52.60	16	7,449	0.21%
2019/11/04	1	50.80	0	0.00	52.30	1	7,357	0.01%
2019/10/31	1	51.50	0	0.00	50.90	1	7,342	0.01%
2019/10/30	0	0.00	1	52.00	50.70	-1	7,389	-0.01%
2019/10/29	2	52.30	9	51.67	51.50	-7	7,347	-0.10%
2019/10/28	10	51.90	10	51.55	51.50	0	7,324	0.00%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/23	0	0.00	2	50.40	49.80	-2	7,276	-0.03%
2019/10/22	0	0.00	6	50.15	50.00	-6	7,270	-0.08%
2019/10/21	4	49.45	0	0.00	49.30	4	7,251	0.06%
2019/10/18	0	0.00	1	49.30	49.00	-1	7,237	-0.01%
2019/10/17	0	0.00	1	49.00	49.30	-1	7,309	-0.01%
2019/10/16	1	49.30	4	50.05	49.20	-3	7,294	-0.04%
2019/10/15	4	49.55	0	0.00	49.35	4	7,321	0.05%
2019/10/14	0	0.00	1	50.30	49.75	-1	7,402	-0.01%
2019/10/09	0	0.00	2	49.70	49.35	-2	7,571	-0.03%
2019/10/08	9	49.96	2	49.70	49.70	7	7,693	0.09%
2019/10/07	9	50.19	0	0.00	50.20	9	7,754	0.12%
2019/10/04	0	0.00	5	50.86	50.20	-5	7,807	-0.06%
2019/10/03	0	0.00	2	50.10	50.20	-2	7,897	-0.03%
2019/10/02	9	50.03	0	0.00	50.10	9	7,934	0.11%
2019/09/27	10	50.57	13	49.49	49.65	-3	8,032	-0.04%
2019/09/26	11	51.92	8	51.53	51.10	3	8,010	0.04%
2019/09/25	24	53.10	11	51.83	51.80	13	8,066	0.16%
2019/09/24	14	53.43	18	53.04	53.90	-4	7,979	-0.05%
2019/09/23	4	51.78	13	52.10	52.30	-9	7,952	-0.11%
2019/09/20	35	51.34	11	52.01	51.10	24	8,281	0.29%
2019/09/19	13	51.22	2	50.90	50.90	11	8,405	0.13%
2019/09/18	2	51.80	3	51.00	51.10	-1	8,555	-0.01%
2019/09/17	50	51.20	1	51.30	51.20	49	8,635	0.57%
2019/09/16	1	51.90	3	51.60	51.70	-2	8,714	-0.02%
2019/09/12	10	52.35	0	0.00	52.70	10	8,734	0.11%
2019/09/11	10	52.75	2	52.40	52.30	8	8,823	0.09%
2019/09/10	9	52.67	18	53.23	53.30	-9	8,828	-0.10%
2019/09/09	8	53.24	13	53.56	53.30	-5	8,780	-0.06%
2019/09/06	17	52.26	5	52.30	52.40	12	8,627	0.14%
2019/09/05	0	0.00	13	52.28	52.40	-13	8,571	-0.15%
2019/09/04	11	50.75	4	50.80	50.70	7	8,444	0.08%
2019/09/02	6	51.13	4	50.85	51.40	2	8,407	0.02%
2019/08/30	0	0.00	7	52.37	52.80	-7	8,226	-0.09%
2019/08/29	6	52.68	0	0.00	52.60	6	8,179	0.07%
2019/08/28	3	52.73	10	52.60	53.00	-7	8,140	-0.09%
2019/08/27	2	53.25	2	52.60	52.20	0	8,115	0.00%
2019/08/26	2	53.30	2	53.30	52.70	0	8,061	0.00%
2019/08/23	7	53.40	5	52.90	53.00	2	7,872	0.03%
2019/08/22	5	52.88	4	53.03	53.30	1	7,829	0.01%
2019/08/21	13	53.36	8	53.08	53.10	5	7,731	0.06%
2019/08/20	30	52.27	35	52.39	52.80	-5	7,524	-0.07%
2019/08/19	1	50.00	8	50.88	50.80	-7	7,070	-0.10%
2019/08/16	10	49.54	25	48.82	49.60	-15	6,718	-0.22%
2019/08/15	4	46.50	0	0.00	46.30	4	6,506	0.06%
2019/08/14	13	50.03	7	49.33	48.20	6	6,395	0.09%
2019/08/13	20	49.53	23	49.62	49.40	-3	6,243	-0.05%
2019/08/12	4	49.76	43	49.54	49.45	-39	6,127	-0.64%
2019/08/08	6	47.05	0	0.00	46.80	6	5,960	0.10%
2019/08/07	1	45.95	12	46.65	46.20	-11	5,917	-0.19%
2019/08/06	1	45.00	2	46.10	46.50	-1	5,914	-0.02%
2019/08/05	1	45.00	2	45.48	45.60	-1	5,859	-0.02%
2019/08/02	12	45.58	3	45.98	45.20	9	5,864	0.15%
2019/08/01	1	46.00	2	46.40	45.55	-1	5,812	-0.02%
2019/07/31	5	46.90	4	46.95	46.80	1	5,744	0.02%
2019/07/30	1.1	47.71	0	0.00	47.30	1.1	5,716	0.02%
2019/07/29	0	0.00	1	48.15	48.30	-1	5,732	-0.02%
2019/07/25	36	48.89	11	49.44	48.75	25	5,664	0.44%
2019/07/24	15	48.83	0	0.00	48.90	15	5,604	0.27%
2019/07/23	5	48.93	11	48.95	49.00	-6	5,588	-0.11%
2019/07/22	1	48.25	3	48.23	48.35	-2	5,537	-0.04%
2019/07/19	17	48.42	5	49.15	48.20	12	5,577	0.22%
2019/07/18	6	48.54	2	48.30	48.05	4	5,493	0.07%
2019/07/17	6	48.73	6	49.13	48.90	0	5,448	0.00%
2019/07/16	9	48.95	1	49.40	48.80	8	5,380	0.15%
2019/07/15	4	50.55	0	0.00	49.90	4	5,272	0.08%
2019/07/12	9	53.52	2	53.30	53.50	7	5,095	0.14%
2019/07/11	1	52.80	6	52.98	52.80	-5	5,063	-0.10%
2019/07/10	1	53.20	4	52.98	52.50	-3	5,002	-0.06%
2019/07/09	10	52.80	15	52.80	52.30	-5	4,972	-0.10%
2019/07/08	1	54.90	0	0.00	54.80	1	4,894	0.02%
2019/07/05	1	54.50	1	54.40	54.70	0	4,867	0.00%
2019/07/04	2	54.90	47	55.30	54.60	-45	4,792	-0.94%
2019/07/03	0	0.00	1	53.90	54.40	-1	4,751	-0.02%
2019/07/02	7	52.90	12	53.86	54.20	-5	4,750	-0.11%
2019/07/01	2	54.40	1	53.70	53.80	1	4,823	0.02%
2019/06/28	1	51.80	2	52.75	53.20	-1	4,739	-0.02%
2019/06/27	5	52.86	43	52.20	53.40	-38	4,581	-0.83%
2019/06/26	15	49.51	21	49.67	50.00	-6	4,170	-0.14%
2019/06/25	0	0.00	15	47.63	47.75	-15	3,984	-0.38%
2019/06/24	8	46.33	2	47.15	46.90	6	3,885	0.15%
2019/06/21	3	46.80	0	0.00	46.40	3	3,819	0.08%
2019/06/19	0	0.00	2	48.08	48.50	-2	3,870	-0.05%
2019/06/18	1	47.00	11	46.81	47.05	-10	4,005	-0.25%
2019/06/17	5	45.00	0	0.00	44.80	5	3,948	0.13%
2019/06/13	6	44.93	0	0.00	44.55	6	4,114	0.15%
2019/06/11	2	44.53	1	44.55	44.45	1	4,158	0.02%
2019/06/05	3	44.92	0	0.00	44.85	3	4,237	0.07%
2019/06/04	5	45.00	0	0.00	44.90	5	4,282	0.12%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/29	1	44.70	0	0.00	44.40	1	4,598	0.02%
2019/05/27	0	0.00	1	45.15	45.35	-1	5,070	-0.02%
2019/05/22	1	44.90	0	0.00	44.90	1	5,607	0.02%
2019/05/17	2	45.25	0	0.00	44.90	2	6,113	0.03%
2019/05/16	5	45.79	0	0.00	44.95	5	6,412	0.08%
2019/05/15	2	47.60	20	48.30	46.80	-18	6,446	-0.28%
2019/05/14	0	0.00	7	46.93	47.90	-7	6,556	-0.11%
2019/05/13	0	0.00	7	47.06	46.50	-7	6,653	-0.11%
2019/05/10	1	47.05	0	0.00	46.35	1	6,686	0.01%
2019/05/09	0	0.00	3	48.20	47.20	-3	6,687	-0.04%
2019/05/07	0	0.00	4	48.85	49.00	-4	6,734	-0.06%
2019/05/06	3	48.28	0	0.00	48.05	3	6,786	0.04%
2019/05/02	1	49.95	0	0.00	50.10	1	6,924	0.01%
2019/04/30	1	49.15	0	0.00	49.65	1	6,962	0.01%
2019/04/29	2	50.35	1.2	49.69	49.60	0.8	6,982	0.01%
2019/04/26	2	50.60	0	0.00	50.80	2	6,989	0.03%
2019/04/25	2	51.60	0	0.00	51.30	2	7,103	0.03%
2019/04/18	6	51.88	2	51.30	51.20	4	7,282	0.05%
2019/04/17	1	52.40	2	52.80	52.40	-1	7,451	-0.01%
2019/04/12	5	50.24	10.9	50.73	49.90	-5.9	7,649	-0.08%
2019/04/11	2	50.70	5	50.60	50.80	-3	7,721	-0.04%
2019/04/10	16	51.38	0	0.00	51.00	16	7,800	0.21%
2019/04/09	0	0.00	2	52.15	52.30	-2	7,968	-0.03%
2019/04/08	0	0.00	45	51.56	51.40	-45	8,215	-0.55%
2019/04/03	2	51.50	44	51.43	51.20	-42	8,665	-0.48%
2019/04/02	20	49.05	0	0.00	49.80	20	9,014	0.22%
2019/04/01	12	49.40	5	49.30	49.30	7	9,380	0.07%
2019/03/29	0	49.05	2	49.25	49.10	-2	9,440	-0.02%
2019/03/28	2	48.95	3	48.88	49.05	-1	9,726	-0.01%
2019/03/27	2	48.38	1	49.05	49.00	1	9,779	0.01%
2019/03/26	8	49.35	6	49.31	49.30	2	9,742	0.02%
2019/03/25	1	49.00	0	0.00	49.15	1	9,760	0.01%
2019/03/22	2	50.55	1	49.90	50.50	1	9,734	0.01%
2019/03/21	6	49.50	10	50.09	50.50	-4	9,659	-0.04%
2019/03/20	85	48.10	3	48.12	48.00	82	9,503	0.86%
2019/03/19	1.2	48.04	1	48.00	48.00	0.2	9,530	0.00%
2019/03/18	2	46.58	2	46.30	47.40	0	9,614	0.00%
2019/03/15	1	46.15	0	0.00	45.65	1	9,592	0.01%
2019/03/14	1	46.05	1	46.60	45.95	0	9,587	0.00%
2019/03/11	1	46.30	0	0.00	46.65	1	9,782	0.01%
2019/03/08	2	46.45	1	46.15	46.35	1	9,850	0.01%
2019/03/07	1	46.70	2	46.98	46.70	-1	9,953	-0.01%
2019/03/06	7	48.18	1	48.45	47.75	6	10,031	0.06%
2019/03/05	5	49.15	1	48.15	47.75	4	10,119	0.04%
2019/03/04	1	48.60	0	0.00	48.90	1	10,064	0.01%
2019/02/27	1	47.40	20	48.25	47.90	-19	10,060	-0.19%
2019/02/26	5	48.46	3	47.78	47.70	2	9,914	0.02%
2019/02/25	0	0.00	2	46.10	46.10	-2	9,622	-0.02%
2019/02/22	5	45.80	1	46.10	45.60	4	9,614	0.04%
2019/02/21	6	46.41	3	46.35	45.50	3	9,562	0.03%
2019/02/20	1	45.40	43	45.32	46.00	-42	9,284	-0.45%
2019/02/19	4	44.66	3	44.80	44.80	1	9,157	0.01%
2019/02/18	1	44.50	1	44.60	44.65	0	9,236	0.00%
2019/02/15	19	43.93	12	43.91	44.00	7	9,092	0.08%
2019/02/14	45	42.90	7	42.82	42.95	38	8,790	0.43%
2019/02/13	0	0.00	6	42.15	42.90	-6	8,705	-0.07%
2019/02/12	0	0.00	2	41.70	41.70	-2	8,571	-0.02%
2019/01/30	31	40.10	0	0.00	40.15	31	8,432	0.37%
2019/01/29	0	0.00	8	39.99	40.25	-8	8,408	-0.10%
2019/01/28	13	40.17	0	0.00	40.30	13	8,391	0.15%
2019/01/25	53	40.24	0	0.00	40.00	53	8,403	0.63%
2019/01/24	1	40.50	1	40.25	39.95	0	8,410	0.00%
2019/01/21	0	0.00	3	40.50	40.40	-3	8,351	-0.04%
2019/01/15	2	39.30	0	0.00	39.80	2	8,382	0.02%
2019/01/11	1	40.05	0	0.00	39.50	1	8,398	0.01%
2019/01/10	0	0.00	5	40.10	40.15	-5	8,360	-0.06%
2019/01/09	4	40.04	3	40.08	39.80	1	8,352	0.01%
2019/01/08	1	40.85	1	41.10	40.85	0	8,174	0.00%
2019/01/07	1	40.30	0	0.00	41.15	1	8,064	0.01%
2019/01/04	6	38.21	13	38.14	39.20	-7	7,973	-0.09%
2019/01/03	7	39.51	2	38.90	38.65	5	7,928	0.06%
2019/01/02	0	0.00	3	39.50	39.40	-3	7,860	-0.04%
2018/12/28	5	40.39	2	40.30	40.20	3	7,801	0.04%
2018/12/27	17	42.60	16	42.23	40.45	1	7,688	0.01%
2018/12/26	30	43.26	42.4	41.55	41.30	-12.4	7,361	-0.17%
2018/12/25	8.4	43.71	9	43.78	44.90	-0.6	6,817	-0.01%
2018/12/24	3	41.77	5	42.35	43.55	-2	6,266	-0.03%
2018/12/22	6	39.90	7	39.90	39.70	-1	5,869	-0.02%
2018/12/21	21	39.78	5	39.90	38.75	16	5,801	0.28%
2018/12/20	0	0.00	1	38.05	37.55	-1	5,515	-0.02%
2018/12/19	1	37.85	0	0.00	38.10	1	5,469	0.02%
2018/12/18	0	0.00	1	37.90	37.85	-1	5,439	-0.02%
2018/12/14	2	37.95	0	0.00	38.15	2	5,426	0.04%
2018/12/13	6	39.08	0	0.00	38.70	6	5,354	0.11%
2018/12/12	7	39.18	0	0.00	39.05	7	5,307	0.13%
2018/12/11	2	40.30	1	40.50	39.00	1	5,259	0.02%
2018/12/10	0	0.00	9	40.14	40.80	-9	5,168	-0.17%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/06	1	40.10	0	0.00	39.20	1	5,147	0.02%
2018/12/05	4	40.94	1	40.95	40.95	3	5,118	0.06%
2018/12/04	2	41.65	3	41.95	41.70	-1	5,152	-0.02%
2018/12/03	5	40.33	84	39.97	41.10	-79	5,077	-1.56%
2018/11/30	2	38.63	1	38.85	38.85	1	4,964	0.02%
2018/11/29	11	39.88	1	39.05	38.60	10	4,884	0.20%
2018/11/28	2	39.25	2	38.95	39.40	0	4,733	0.00%
2018/11/27	0	0.00	1	37.20	37.15	-1	4,594	-0.02%
2018/11/26	1	37.00	1	37.85	37.90	0	4,559	0.00%
2018/11/22	0	0.00	15	38.40	38.00	-15	4,684	-0.32%
2018/11/21	18	37.09	0	0.00	37.05	18	4,700	0.38%
2018/11/16	2	38.05	2	38.65	38.50	0	4,576	0.00%
2018/11/15	4	38.13	0	0.00	38.30	4	4,481	0.09%
2018/11/14	1	41.20	1	40.20	40.20	0	4,495	0.00%
2018/11/13	81	39.79	0	0.00	40.40	81	4,610	1.76%
2018/11/12	2	41.95	2	41.90	41.45	0	4,841	0.00%
2018/11/07	3	42.20	3	41.90	42.00	0	5,234	0.00%
2018/11/05	1	41.20	1	41.30	41.50	0	5,310	0.00%
2018/11/02	0	0.00	63	43.50	42.05	-63	5,347	-1.18%
2018/11/01	5	41.87	0	0.00	42.50	5	5,348	0.09%
2018/10/30	2	38.60	0	0.00	39.00	2	5,361	0.04%
2018/10/26	0	0.00	3	39.55	40.20	-3	5,447	-0.06%
2018/10/25	1	36.55	7	38.89	39.00	-6	5,461	-0.11%
2018/10/24	2	38.25	0	0.00	38.45	2	5,452	0.04%
2018/10/22	2	39.55	0	0.00	39.45	2	5,610	0.04%
2018/10/19	60	39.43	0	0.00	40.20	60	5,771	1.04%
2018/10/16	0	0.00	2	41.80	41.70	-2	6,429	-0.03%
2018/10/15	1	41.70	0	0.00	41.75	1	6,534	0.02%
2018/10/12	2	40.85	4	41.60	42.50	-2	6,653	-0.03%
2018/10/11	3	42.00	2	42.20	41.70	1	6,817	0.01%
2018/10/08	0	0.00	1	47.45	47.60	-1	6,735	-0.01%
2018/10/05	0	0.00	1	46.05	46.15	-1	6,728	-0.01%
2018/10/01	0	0.00	11	48.45	49.20	-11	6,911	-0.16%
2018/09/26	2	48.63	1	48.15	48.20	1	7,165	0.01%
2018/09/21	2	48.50	2	48.80	48.60	0	7,166	0.00%
2018/09/20	0	0.00	2	48.75	48.60	-2	7,211	-0.03%
2018/09/19	5	50.90	5	49.95	49.90	0	7,207	0.00%
2018/09/14	0	0.00	4	50.05	51.90	-4	7,293	-0.05%
2018/09/11	1	50.40	0	0.00	50.10	1	7,486	0.01%
2018/09/10	3	48.53	0	0.00	48.95	3	7,595	0.04%
2018/09/07	3	50.18	1	49.80	49.70	2	7,645	0.03%
2018/09/06	2	51.80	2	52.40	51.70	0	7,630	0.00%
2018/09/05	2	52.75	1	53.30	52.30	1	7,654	0.01%
2018/09/03	2	52.65	1	53.00	52.00	1	7,880	0.01%
2018/08/31	1	51.00	1	52.20	52.40	0	7,971	0.00%
2018/08/29	7	54.13	5	53.00	53.00	2	8,043	0.02%
2018/08/28	6	53.98	0	0.00	53.70	6	8,093	0.07%
2018/08/27	1	52.70	11	52.72	52.80	-10	8,079	-0.12%
2018/08/24	1	51.50	0	0.00	51.50	1	8,111	0.01%
2018/08/23	0	0.00	1	51.90	51.90	-1	8,243	-0.01%
2018/08/21	10	52.30	4	51.60	52.00	6	8,311	0.07%
2018/08/20	0	0.00	1	49.10	49.00	-1	8,274	-0.01%
2018/08/17	39	51.21	39	51.06	50.30	0	8,296	0.00%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	9	56.48	7	54.40	54.40	2	8,285	0.02%
2018/08/14	3	56.70	0	0.00	56.40	3	8,167	0.04%
2018/08/13	2	55.10	2	55.50	54.80	0	8,390	0.00%
2018/08/10	11	57.90	11	57.23	57.20	0	8,745	0.00%
2018/08/09	0	0.00	3	58.00	57.10	-3	9,040	-0.03%
2018/08/08	4	58.45	3	58.37	57.40	1	9,330	0.01%
2018/08/07	5	57.88	4	58.10	57.60	1	9,430	0.01%
2018/08/06	1	58.30	0	0.00	58.20	1	9,564	0.01%
2018/08/02	5	59.32	0	0.00	58.80	5	9,871	0.05%
2018/08/01	12	61.90	15	61.74	61.40	-3	9,899	-0.03%
2018/07/31	3	61.20	0	0.00	61.40	3	9,873	0.03%
2018/07/30	2	60.45	0	0.00	60.30	2	9,961	0.02%
2018/07/27	1	63.90	5	63.14	62.70	-4	9,989	-0.04%
2018/07/26	7	64.77	3	64.03	63.40	4	9,945	0.04%
2018/07/25	23.3	65.88	10	65.56	66.30	13.3	9,752	0.14%
2018/07/24	9	59.43	9	61.63	62.40	0	9,346	0.00%
2018/07/23	0	0.00	1	58.10	57.70	-1	9,108	-0.01%
2018/07/20	3	59.10	0	0.00	58.00	3	9,078	0.03%
2018/07/19	18	62.67	8	61.10	61.10	10	8,995	0.11%
2018/07/18	13	61.74	16	62.79	62.80	-3	8,980	-0.03%
2018/07/13	10	59.10	0	0.00	59.20	10	9,048	0.11%
2018/07/11	4	63.65	0	0.00	62.60	4	9,133	0.04%
2018/07/10	2	62.40	2	62.85	62.70	0	9,174	0.00%
2018/07/09	1	62.10	1	61.90	61.60	0	9,201	0.00%
2018/07/06	3	64.80	0	0.00	64.20	3	9,259	0.03%
2018/07/05	5	65.50	9	63.68	63.70	-4	9,486	-0.04%
2018/07/04	0	0.00	3	66.50	67.70	-3	9,449	-0.03%
2018/07/03	2	65.40	0	0.00	65.00	2	9,552	0.02%
2018/06/29	0	0.00	1	67.00	67.40	-1	9,666	-0.01%
2018/06/28	1	66.10	0	0.00	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.40	68.20	-1	9,591	-0.01%
2018/06/26	6	67.32	5	68.00	68.00	1	9,593	0.01%
2018/06/25	12	68.13	9	67.67	67.90	3	9,618	0.03%
2018/06/22	4	68.35	0	0.00	67.50	4	9,587	0.04%
2018/06/21	4	71.78	0	0.00	71.60	4	9,489	0.04%
2018/06/20	1	73.60	1	74.10	73.60	0	9,533	0.00%
2018/06/19	1	74.90	0	0.00	76.50	1	9,505	0.01%
2018/06/12	0	0.00	2	76.55	77.20	-2	9,510	-0.02%
2018/06/11	0	0.00	1	77.10	77.50	-1	9,498	-0.01%
2018/06/07	1	75.30	0	0.00	74.30	1	9,394	0.01%
2018/06/06	1	76.90	0	0.00	76.40	1	9,451	0.01%
2018/06/05	0	0.00	1	76.20	76.20	-1	9,464	-0.01%
2018/06/01	1	80.70	0	0.00	79.90	1	9,873	0.01%
2018/05/30	2	78.85	3	79.27	78.60	-1	9,870	-0.01%
2018/05/29	1	82.40	1	82.50	80.80	0	9,810	0.00%
2018/05/28	0	0.00	4	81.90	82.20	-4	9,801	-0.04%
2018/05/25	2	84.15	0	0.00	83.50	2	9,755	0.02%
2018/05/24	2	86.25	2	86.00	86.40	0	9,690	0.00%
2018/05/23	0	0.00	1	89.20	87.50	-1	9,635	-0.01%
2018/05/22	0	0.00	2	87.35	88.80	-2	9,591	-0.02%
2018/05/21	5	87.50	0	0.00	86.30	5	9,635	0.05%
2018/05/18	3	84.37	5	84.72	85.20	-2	9,483	-0.02%
2018/05/17	2	78.15	9	79.09	80.60	-7	9,237	-0.08%
2018/05/16	13	78.72	5	79.18	75.60	8	9,016	0.09%
2018/05/15	1	77.10	1	77.40	79.10	0	8,824	0.00%
2018/05/14	6	77.83	5	77.98	77.50	1	8,869	0.01%
2018/05/10	0	0.00	15	74.59	76.00	-15	8,738	-0.17%
2018/05/09	3	70.00	0	0.00	71.90	3	8,561	0.04%
2018/05/08	1	71.10	4	70.83	69.60	-3	8,500	-0.04%
2018/05/07	4	71.83	4	70.63	71.60	0	8,561	0.00%
2018/05/04	4	66.95	5	67.66	69.30	-1	8,656	-0.01%
2018/05/03	4	66.70	4	66.93	66.30	0	8,631	0.00%
2018/04/27	1	63.90	1	63.20	63.90	0	9,098	0.00%
2018/04/26	1	63.90	0	0.00	63.50	1	9,209	0.01%
2018/04/25	1	64.10	1	64.60	64.50	0	9,162	0.00%
2018/04/24	0	0.00	1	64.30	65.90	-1	9,217	-0.01%
2018/04/23	0	0.00	2	64.55	65.40	-2	9,242	-0.02%
2018/04/20	2	65.55	1	65.80	64.50	1	9,316	0.01%
2018/04/19	1	67.10	3	67.63	67.10	-2	9,236	-0.02%
2018/04/18	0	0.00	1	66.90	67.00	-1	9,337	-0.01%
2018/04/17	5	66.34	4	66.13	65.80	1	9,534	0.01%
2018/04/16	7	67.07	1.1	67.26	66.70	5.9	9,561	0.06%
2018/04/13	5	70.12	5	70.72	69.50	0	9,646	0.00%
2018/04/12	4	71.00	14	70.93	71.20	-10	9,783	-0.10%
2018/04/11	1.1	72.97	0	0.00	73.20	1.1	9,756	0.01%
2018/04/09	3	69.90	5	71.16	70.00	-2	9,651	-0.02%
2018/04/02	4	68.48	3	69.67	67.70	1	9,481	0.01%
2018/03/31	1	66.70	1	67.00	66.80	0	9,370	0.00%
2018/03/30	1	68.40	1	67.10	66.10	0	9,371	0.00%
2018/03/29	0	0.00	2	67.70	67.90	-2	9,346	-0.02%
2018/03/28	7	68.37	7	67.47	66.80	0	9,330	0.00%
2018/03/27	0	0.00	2	68.60	67.60	-2	9,274	-0.02%
2018/03/26	6	67.65	2	68.00	67.30	4	9,309	0.04%
2018/03/23	2	65.70	2	66.90	66.60	0	9,455	0.00%
2018/03/22	1	66.00	4	65.30	66.00	-3	9,397	-0.03%
2018/03/21	0	0.00	4	66.98	66.70	-4	9,471	-0.04%
2018/03/20	10	67.30	1	67.60	67.20	9	9,688	0.09%
2018/03/19	17	67.02	0	0.00	66.90	17	9,804	0.17%
2018/03/16	1	66.80	1	67.60	69.10	0	9,671	0.00%
2018/03/15	6	67.87	8	67.43	67.70	-2	9,560	-0.02%
2018/03/14	1	66.40	1	66.50	66.30	0	9,556	0.00%
2018/03/13	4	66.33	0	0.00	66.30	4	9,590	0.04%
2018/03/12	1	67.10	1	67.80	66.60	0	9,519	0.00%
2018/03/09	9	70.24	2	69.95	69.40	7	9,414	0.07%
2018/03/08	3	76.43	10	74.39	72.40	-7	9,334	-0.07%
2018/03/07	6	71.45	11	72.36	72.70	-5	8,991	-0.06%
2018/03/06	2	69.15	0.1	69.30	69.30	1.9	8,905	0.02%
2018/03/05	9	69.81	3	70.70	69.90	6	8,961	0.07%
2018/03/02	1	69.00	1.1	69.38	68.10	-0.1	8,984	0.00%
2018/03/01	2	70.55	0	0.00	70.80	2	9,006	0.02%
2018/02/27	0	0.00	3	71.80	70.30	-3	8,924	-0.03%
2018/02/26	1.1	73.66	3	73.43	72.60	-1.9	8,835	-0.02%
2018/02/23	6	74.95	10	74.46	72.10	-4	8,758	-0.05%
2018/02/22	7.1	73.42	2	72.60	72.50	5.1	8,743	0.06%
2018/02/21	1	72.00	8	72.16	74.10	-7	8,709	-0.08%
2018/02/12	2	68.05	0	0.00	67.40	2	8,591	0.02%
2018/02/09	6	67.05	0.1	66.30	66.30	5.9	8,509	0.07%
2018/02/08	0	0.00	2	67.35	67.00	-2	8,355	-0.02%
2018/02/07	4	68.30	4	66.35	66.00	0	8,327	0.00%
2018/02/06	10	64.00	21.1	64.97	64.70	-11.1	8,225	-0.13%
2018/02/05	1	70.00	4	70.18	69.00	-3	8,162	-0.04%
2018/02/02	3	73.73	1	72.50	74.40	2	8,218	0.02%
2018/01/31	2	74.25	1	73.30	72.70	1	8,392	0.01%
2018/01/30	0	0.00	3	73.30	74.20	-3	8,342	-0.04%
2018/01/29	6.1	74.87	2	75.40	75.00	4.1	8,311	0.05%
2018/01/26	1	70.60	1	70.90	70.40	0	8,146	0.00%
2018/01/25	1	72.00	1	71.60	72.80	0	8,089	0.00%
2018/01/24	13	70.51	11.1	72.07	70.30	1.9	8,017	0.02%
2018/01/23	9	68.53	13	66.25	67.00	-4	7,896	-0.05%
2018/01/22	12.1	65.96	7	65.89	67.30	5.1	7,883	0.06%
2018/01/19	2	64.95	3	64.70	65.00	-1	7,927	-0.01%
2018/01/18	5	65.90	7	64.44	64.20	-2	7,966	-0.03%
2018/01/17	4.1	63.37	6	63.82	65.20	-1.9	8,030	-0.02%
2018/01/16	10	64.34	3	65.10	63.00	7	8,226	0.09%
2018/01/15	2	63.55	0	0.00	63.30	2	8,247	0.02%
2018/01/12	3	66.00	1.2	66.85	65.60	1.8	8,190	0.02%
2018/01/11	11	63.36	10	66.19	68.00	1	8,023	0.01%
2018/01/10	2	63.30	5	61.90	61.90	-3	7,768	-0.04%
2018/01/09	1	62.30	2	61.80	61.50	-1	7,634	-0.01%
2018/01/08	11	59.97	6	61.98	61.00	5	7,466	0.07%
2018/01/05	0	0.00	12	58.17	58.20	-12	7,233	-0.17%
2018/01/04	17.2	57.42	6	58.10	59.20	11.2	7,106	0.16%