技嘉 (2376)-玉山-城中券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
314.5
漲跌
▲3.5
漲幅
+1.13%
成交量
9,920張
產業
上市電腦週邊類股
1777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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5	313.90	9.1	315.66	314.50	-4.1	17,937	-0.02%
2024/05/15	28.1	312.67	9.1	312.80	311.00	19	18,425	0.10%
2024/05/14	3.8	316.47	14.1	316.74	320.00	-10.4	18,814	-0.06%
2024/05/13	6.2	311.69	16.4	313.43	313.00	-10.2	19,032	-0.05%
2024/05/10	19	306.24	5	306.20	307.00	14	19,496	0.07%
2024/05/09	7	310.29	9.3	311.60	310.00	-2.3	19,704	-0.01%
2024/05/08	14	314.93	16.8	314.28	311.50	-2.8	19,933	-0.01%
2024/05/07	10.4	300.85	34.1	303.10	312.00	-23.7	20,004	-0.12%
2024/05/06	2.6	293.08	6	293.17	292.00	-3.4	19,941	-0.02%
2024/05/03	6.1	289.17	3	291.67	286.00	3.1	20,066	0.02%
2024/05/02	24.7	288.09	4	289.13	288.50	20.7	20,359	0.10%
2024/04/30	5.4	299.37	0	0.00	299.00	5.4	20,433	0.03%
2024/04/29	1	301.49	2.1	300.03	301.00	-1	20,774	-0.01%
2024/04/26	7	297.86	5	298.70	295.50	2	21,500	0.01%
2024/04/25	8.5	291.30	4	291.00	290.50	4.5	21,841	0.02%
2024/04/24	38.1	294.39	19.1	296.40	299.50	19	21,890	0.09%
2024/04/23	3	283.33	0	285.00	281.00	3	21,915	0.01%
2024/04/22	13.1	284.58	8.1	284.75	282.50	5.1	21,890	0.02%
2024/04/19	27.5	292.88	7.2	293.28	292.50	20.4	21,857	0.09%
2024/04/18	2.2	305.72	3.6	303.45	302.00	-1.4	21,884	-0.01%
2024/04/17	10.2	304.46	9	303.78	308.00	1.2	22,149	0.01%
2024/04/16	16.5	301.98	12.1	301.64	302.00	4.4	22,111	0.02%
2024/04/15	107	304.12	12	304.92	302.00	95	22,218	0.43%	大買/
2024/04/12	16.4	322.28	5.1	322.32	318.00	11.4	22,071	0.05%
2024/04/11	131.2	319.83	10.3	319.62	320.50	120.9	22,015	0.55%	大買/鉅額交易
2024/04/10	59.8	331.51	26.4	339.80	320.00	33.4	21,964	0.15%
2024/04/09	17.6	335.49	10.4	340.27	335.00	7.2	21,664	0.03%
2024/04/08	16	331.02	43.3	332.38	340.00	-27.2	21,721	-0.13%
2024/04/03	8.4	315.32	8.1	316.70	317.50	0.3	21,494	0.00%
2024/04/02	10.2	315.51	25	316.16	317.00	-14.8	21,370	-0.07%
2024/04/01	14	317.57	15.2	318.78	318.50	-1.2	21,222	-0.01%
2024/03/29	21	318.32	23.1	318.11	316.00	-2.1	21,146	-0.01%
2024/03/28	14.4	310.33	13	311.04	313.00	1.4	20,885	0.01%
2024/03/27	13.6	305.13	11.8	306.92	310.00	1.8	20,888	0.01%
2024/03/26	23.1	305.67	18.4	306.12	304.50	4.7	20,952	0.02%
2024/03/25	13.2	307.58	13.1	307.47	306.00	0.1	20,978	0.00%
2024/03/22	52.7	298.83	27	300.61	303.00	25.6	21,011	0.12%
2024/03/21	26.4	291.41	9.3	295.94	291.00	17.2	20,568	0.08%
2024/03/20	26.9	300.50	8	300.63	295.00	18.9	20,540	0.09%
2024/03/19	36.3	307.69	19	307.68	305.00	17.3	20,591	0.08%
2024/03/18	15.2	309.35	15	309.70	310.50	0.2	20,605	0.00%
2024/03/15	28.1	313.69	13.2	314.32	313.00	14.9	20,670	0.07%
2024/03/14	31.2	319.79	11	321.91	317.50	20.2	20,584	0.10%
2024/03/13	69.7	336.30	24.1	333.78	328.00	45.6	20,968	0.22%
2024/03/12	32.3	358.32	3.1	359.39	355.00	29.2	20,947	0.14%
2024/03/11	19	362.68	33.4	367.86	360.00	-14.4	21,071	-0.07%
2024/03/08	30.4	361.79	38.1	366.14	358.00	-7.8	20,879	-0.04%
2024/03/07	16.1	361.56	17.6	361.50	359.00	-1.5	20,680	-0.01%
2024/03/06	14.4	364.10	17.3	363.78	362.50	-2.9	20,673	-0.01%
2024/03/05	12	361.62	17.5	360.65	361.50	-5.5	20,875	-0.03%
2024/03/04	35.2	365.00	31.8	366.55	354.50	3.4	20,978	0.02%
2024/03/01	11.5	355.49	74.3	357.13	361.00	-62.8	20,553	-0.31%
2024/02/29	15.2	339.18	15.1	339.49	345.00	0.1	20,268	0.00%
2024/02/27	38.6	333.60	42.5	335.79	334.00	-3.9	20,072	-0.02%
2024/02/26	48.5	335.31	34	334.19	335.00	14.5	20,034	0.07%
2024/02/23	25.2	350.29	14.2	348.85	342.50	11	20,105	0.05%
2024/02/22	44.1	353.24	21.1	358.71	347.00	23	20,284	0.11%
2024/02/21	26.3	347.61	15.1	349.43	347.50	11.2	19,874	0.06%
2024/02/20	61.9	354.00	15	359.23	357.00	46.9	19,790	0.24%
2024/02/19	43.1	370.18	34.3	369.60	366.50	8.9	19,592	0.05%
2024/02/16	36.8	380.34	33.5	381.50	381.00	3.3	19,637	0.02%
2024/02/15	4.4	361.55	27	368.46	370.50	-22.6	19,260	-0.12%
2024/02/05	32.5	338.43	31.1	339.58	337.00	1.4	18,948	0.01%
2024/02/02	20.4	330.14	39.9	331.25	333.00	-19.5	18,947	-0.10%
2024/02/01	14.1	309.53	13.1	309.27	313.50	1.1	18,987	0.01%
2024/01/31	37.3	308.71	44	308.38	309.00	-6.7	19,098	-0.04%
2024/01/30	27.2	304.94	44.6	304.60	305.00	-17.4	19,085	-0.09%
2024/01/29	7	291.29	18.2	292.70	295.00	-11.2	19,111	-0.06%
2024/01/26	28.4	286.03	23.2	285.22	284.00	5.2	19,311	0.03%
2024/01/25	20.2	294.38	19.2	293.57	292.00	1	19,532	0.01%
2024/01/24	14.2	293.32	18.7	293.93	293.50	-4.6	19,400	-0.02%
2024/01/23	40.4	292.53	39	292.27	291.00	1.4	19,559	0.01%
2024/01/22	33	291.09	93.5	292.52	297.50	-60.5	19,345	-0.31%
2024/01/19	21	268.41	71.5	266.97	270.50	-50.4	18,793	-0.27%
2024/01/18	19	252.32	17	254.91	256.00	2	18,715	0.01%
2024/01/17	25	261.06	29.3	263.36	257.00	-4.3	18,829	-0.02%
2024/01/16	7	260.86	22	261.64	261.50	-15	18,890	-0.08%
2024/01/15	21	262.81	8	262.13	260.50	13	19,056	0.07%
2024/01/12	30.1	261.55	32	262.94	262.00	-1.9	19,319	-0.01%
2024/01/11	7.1	255.92	31.2	258.92	263.00	-24.1	19,423	-0.12%
2024/01/10	14.4	248.28	5.1	247.61	247.50	9.4	19,718	0.05%
2024/01/09	2.3	252.87	10.1	252.35	252.00	-7.7	19,960	-0.04%
2024/01/08	6.2	243.79	1	245.50	241.50	5.2	19,988	0.03%
2024/01/05	13.2	244.27	11	245.86	243.00	2.2	20,430	0.01%
2024/01/04	19.1	248.58	18.3	248.52	247.00	0.8	20,781	0.00%
2024/01/03	22	249.07	49	249.57	247.50	-27	21,367	-0.13%
2024/01/02	115.7	255.55	97	254.15	255.00	18.7	21,383	0.09%	大買/
2023/12/29	37	266.07	53	266.89	266.00	-16	21,203	-0.08%
2023/12/28	47.2	266.70	58.1	265.60	265.50	-10.8	21,225	-0.05%
2023/12/27	28.6	263.27	12	264.63	264.00	16.6	21,380	0.08%
2023/12/26	69.4	263.13	17.5	263.57	264.00	51.9	21,804	0.24%
2023/12/25	13	262.85	39.2	263.16	263.50	-26.2	22,253	-0.12%
2023/12/22	24.1	263.48	7	261.36	259.00	17.1	22,547	0.08%
2023/12/21	24.1	257.22	63	262.21	262.00	-38.9	22,777	-0.17%
2023/12/20	90.1	261.15	44.1	263.15	261.50	46	23,024	0.20%
2023/12/19	32	258.17	45.2	257.52	260.00	-13.2	23,341	-0.06%
2023/12/18	46.2	257.59	43	257.57	255.50	3.2	23,623	0.01%
2023/12/15	19.8	257.09	19	256.92	254.00	0.8	24,052	0.00%
2023/12/14	60.7	258.36	75.4	256.35	257.50	-14.7	24,102	-0.06%
2023/12/13	21	251.55	20	253.55	250.00	1	24,239	0.00%
2023/12/12	34.4	252.70	27	253.43	250.50	7.4	24,357	0.03%
2023/12/11	59.3	254.70	13.5	255.07	251.50	45.8	24,544	0.19%
2023/12/08	36.6	265.79	22.7	262.85	258.50	13.9	24,567	0.06%
2023/12/07	40.6	247.91	71.5	251.71	259.50	-30.8	24,442	-0.13%
2023/12/06	20.5	240.44	42.3	241.26	243.50	-21.7	24,601	-0.09%
2023/12/05	10.2	230.21	191.3	230.31	228.50	-181.1	24,768	-0.73%	大賣/鉅額交易
2023/12/04	51.1	241.60	11.1	240.25	236.00	40	25,017	0.16%
2023/12/01	53	246.44	13	247.23	246.00	40	25,087	0.16%
2023/11/30	72.1	246.83	52.1	247.81	250.00	20	25,309	0.08%
2023/11/29	126.1	243.47	30	241.59	243.50	96.1	25,290	0.38%	大買/
2023/11/28	12.1	232.26	16.1	233.96	235.00	-4	25,443	-0.02%
2023/11/27	4.6	231.34	8.1	230.61	230.00	-3.5	26,463	-0.01%
2023/11/24	4	233.50	2	234.75	232.00	2	26,978	0.01%
2023/11/22	38.4	235.24	10.5	234.80	233.50	28	27,809	0.10%
2023/11/21	52.2	242.56	56.7	242.02	244.00	-4.5	27,996	-0.02%
2023/11/20	33.1	231.51	46	231.95	233.00	-12.9	28,514	-0.05%
2023/11/17	34.3	230.84	13	231.42	230.50	21.3	28,784	0.07%
2023/11/16	16.2	232.10	24	232.44	233.00	-7.8	29,414	-0.03%
2023/11/15	17.1	232.50	28.5	232.54	228.50	-11.3	29,340	-0.04%
2023/11/14	9.3	228.69	10.2	229.27	229.50	-0.8	29,350	0.00%
2023/11/13	35.3	228.18	33.2	227.35	225.50	2.1	29,605	0.01%
2023/11/10	12.6	226.50	11	228.23	230.50	1.6	29,695	0.01%
2023/11/09	17.7	230.43	15.2	230.19	231.00	2.5	29,822	0.01%
2023/11/08	13.1	225.89	21.8	224.44	224.50	-8.7	29,683	-0.03%
2023/11/07	38.8	217.66	27.3	219.94	220.50	11.5	29,783	0.04%
2023/11/06	9.2	218.13	24.1	219.93	220.00	-14.9	30,121	-0.05%
2023/11/03	39.7	223.80	21	222.84	220.50	18.7	30,274	0.06%
2023/11/02	35.8	229.63	11.1	228.39	226.50	24.7	30,540	0.08%
2023/11/01	8.1	218.68	9	218.50	221.00	-1	30,490	0.00%
2023/10/31	28.6	227.41	41	223.52	217.50	-12.4	30,708	-0.04%
2023/10/30	9.2	233.47	6.1	233.54	232.50	3.1	30,679	0.01%
2023/10/27	10	236.15	7	235.57	235.50	3	30,856	0.01%
2023/10/26	20.7	232.75	18	233.06	232.00	2.7	31,051	0.01%
2023/10/25	20.1	246.12	21	247.14	245.50	-0.9	31,115	0.00%
2023/10/24	13.1	244.31	9	243.61	247.00	4.1	31,257	0.01%
2023/10/23	8.1	243.38	2	242.25	239.00	6.1	31,608	0.02%
2023/10/20	20.1	239.32	18.6	240.38	241.50	1.6	32,203	0.00%
2023/10/19	11.1	243.68	10	244.10	243.00	1.1	32,573	0.00%
2023/10/18	34.9	248.94	17.6	249.07	246.00	17.3	33,002	0.05%
2023/10/17	24.3	264.54	16	265.91	261.50	8.3	32,569	0.03%
2023/10/16	21.1	267.41	14	266.29	265.50	7.1	32,685	0.02%
2023/10/13	101.1	275.00	110	268.97	271.00	-8.9	33,080	-0.03%	大買/大賣/
2023/10/12	75	282.36	20.3	284.95	284.50	54.8	32,909	0.17%
2023/10/11	36.9	285.95	23.1	284.92	274.00	13.9	33,130	0.04%
2023/10/06	12.1	289.54	19	290.56	289.50	-7	33,267	-0.02%
2023/10/05	10.1	287.60	9.1	287.82	288.00	1	33,634	0.00%
2023/10/04	11.2	285.04	13	286.19	287.50	-1.8	33,823	-0.01%
2023/10/03	14.3	290.46	18.3	291.27	290.00	-4.1	34,036	-0.01%
2023/10/02	27.2	293.37	31.4	292.66	290.00	-4.2	34,069	-0.01%
2023/09/28	28.7	286.62	26.1	287.15	281.50	2.6	33,874	0.01%
2023/09/27	16.6	280.10	23.5	281.05	284.50	-6.9	33,745	-0.02%
2023/09/26	10.1	280.10	18.7	280.28	275.50	-8.6	33,843	-0.03%
2023/09/25	41.5	276.70	28.3	275.06	274.50	13.2	33,822	0.04%
2023/09/22	30.3	272.39	22.1	272.34	279.00	8.2	33,668	0.02%
2023/09/21	42.1	262.45	26.7	263.70	268.50	15.4	33,359	0.05%
2023/09/20	26.2	267.92	78.1	265.98	263.50	-51.9	33,008	-0.16%
2023/09/19	82.4	259.39	62.1	255.11	253.50	20.3	32,760	0.06%
2023/09/18	67.2	258.10	72	256.30	260.00	-4.8	32,765	-0.01%
2023/09/15	39.3	275.04	23	271.93	271.50	16.3	32,493	0.05%
2023/09/14	25.4	276.35	16	277.29	278.00	9.4	32,446	0.03%
2023/09/13	44.1	267.55	40	267.68	267.50	4.1	32,186	0.01%
2023/09/12	38.8	273.83	33.4	273.67	270.50	5.4	32,289	0.02%
2023/09/11	44.2	285.94	239.3	294.42	279.50	-195.1	32,135	-0.61%	大賣/鉅額交易
2023/09/08	25.3	314.63	12.1	311.94	307.50	13.3	31,678	0.04%
2023/09/07	14.5	304.62	16	308.25	314.50	-1.5	31,645	0.00%
2023/09/06	33.5	308.37	8	311.56	306.50	25.5	31,971	0.08%
2023/09/05	35.9	311.36	29	309.93	311.00	6.9	32,151	0.02%
2023/09/04	16.2	320.14	7.3	320.05	316.00	8.9	31,990	0.03%
2023/09/01	29.6	330.84	17.1	330.03	323.00	12.5	32,027	0.04%
2023/08/31	28.7	344.59	15	345.96	341.00	13.7	31,778	0.04%
2023/08/30	31.1	365.72	25.2	365.85	354.00	5.9	31,011	0.02%
2023/08/29	17	353.71	19.2	353.71	354.00	-2.2	31,023	-0.01%
2023/08/28	14.1	341.76	20.5	345.00	345.00	-6.4	30,750	-0.02%
2023/08/25	20.3	344.83	16.6	343.11	342.50	3.7	30,385	0.01%
2023/08/24	52.1	349.53	94.2	358.71	354.00	-42.1	30,075	-0.14%
2023/08/23	13.2	331.70	3.1	334.06	334.50	10.1	29,494	0.03%
2023/08/22	61.2	330.89	55.6	335.64	335.50	5.6	30,070	0.02%
2023/08/21	60.4	311.35	8.1	318.46	310.50	52.4	29,770	0.18%
2023/08/18	29.7	316.37	154.1	307.07	312.00	-124.4	29,911	-0.42%	大賣/鉅額交易
2023/08/17	27.1	332.80	11.5	332.70	331.00	15.6	29,649	0.05%
2023/08/16	23.1	318.21	37.3	322.78	334.50	-14.2	29,316	-0.05%
2023/08/15	7.1	314.65	30	315.34	316.00	-22.9	29,189	-0.08%
2023/08/14	53.5	293.06	81.1	290.74	296.00	-27.6	29,144	-0.09%
2023/08/11	33.4	302.53	27.2	303.34	300.50	6.2	29,103	0.02%
2023/08/10	130.1	303.29	53.1	297.62	296.00	77.1	28,971	0.27%	大買/
2023/08/09	65.3	332.89	30	339.97	328.50	35.3	28,392	0.12%
2023/08/08	31.5	339.50	50.1	343.77	333.50	-18.5	27,833	-0.07%
2023/08/07	76.2	322.13	37.5	332.01	336.50	38.7	27,317	0.14%
2023/08/04	62.6	309.06	28.1	308.81	306.00	34.5	27,098	0.13%
2023/08/02	18.3	308.00	9.1	305.34	297.00	9.2	26,783	0.03%
2023/08/01	8.1	318.16	21.3	312.49	319.00	-13.2	26,423	-0.05%
2023/07/31	45.1	328.31	13.1	321.97	314.00	32	26,171	0.12%
2023/07/28	23	340.07	28.1	344.96	347.50	-5.1	25,871	-0.02%
2023/07/27	23.3	335.30	19	334.95	332.00	4.3	25,518	0.02%
2023/07/26	66.5	335.85	30.1	336.82	333.00	36.4	25,212	0.14%
2023/07/25	42.3	365.13	25.2	360.86	352.50	17.1	24,586	0.07%
2023/07/24	14.1	333.21	38.4	337.42	354.50	-24.3	23,766	-0.10%
2023/07/21	72.4	310.04	58.2	311.13	322.50	14.1	23,010	0.06%
2023/07/20	22	302.09	20.1	305.25	305.00	1.9	22,300	0.01%
2023/07/19	73.1	308.79	63.2	307.20	298.50	10	22,068	0.05%
2023/07/18	33.2	300.86	56.3	303.99	312.50	-23.1	21,625	-0.11%
2023/07/17	29.2	296.34	18.1	300.30	293.50	11.1	20,944	0.05%
2023/07/14	47.2	293.74	42	295.42	296.00	5.2	20,668	0.03%
2023/07/13	70.7	316.35	42	316.86	295.50	28.7	20,034	0.14%
2023/07/12	17.4	294.12	33.1	295.41	304.00	-15.8	19,203	-0.08%
2023/07/11	17	277.59	12	278.96	276.50	5	18,647	0.03%
2023/07/10	17.1	270.84	22	271.75	273.50	-5	18,304	-0.03%
2023/07/07	14.7	260.09	5	259.80	261.00	9.7	17,909	0.05%
2023/07/06	27	265.20	22	265.84	264.00	5	17,667	0.03%
2023/07/05	35.3	262.23	32	266.35	265.00	3.3	17,349	0.02%
2023/07/04	17.1	259.66	62.7	260.49	272.50	-45.6	16,996	-0.27%
2023/07/03	62.1	250.03	16.4	250.90	248.00	45.7	16,641	0.27%
2023/06/30	35	237.46	48.3	238.51	243.50	-13.3	16,329	-0.08%
2023/06/29	11	230.50	19	232.32	233.00	-8	16,120	-0.05%
2023/06/28	54.6	231.40	16	232.56	227.00	38.5	15,875	0.24%
2023/06/27	21.6	235.07	15.1	236.09	233.00	6.6	15,635	0.04%
2023/06/26	18.4	247.18	45.1	243.09	243.50	-26.7	15,298	-0.17%
2023/06/21	25	258.10	10	257.45	260.00	15	15,061	0.10%
2023/06/20	47	255.89	35	254.36	256.00	12	14,909	0.08%
2023/06/19	13	251.04	13	251.15	252.50	0	14,742	0.00%
2023/06/16	63.2	256.68	39	255.42	254.50	24.2	14,558	0.17%
2023/06/15	22.1	245.81	23	247.50	246.00	-0.9	14,123	-0.01%
2023/06/14	21	242.36	14.1	242.32	242.50	6.9	13,790	0.05%
2023/06/13	14.2	242.61	15.1	244.84	245.00	-0.9	13,545	-0.01%
2023/06/12	27.6	249.30	19	248.63	243.00	8.6	13,144	0.07%
2023/06/09	14.1	232.92	96.3	239.60	240.50	-82.2	12,421	-0.66%
2023/06/08	5.1	218.90	3	219.33	219.00	2.1	11,937	0.02%
2023/06/07	32	216.75	37.3	217.47	224.50	-5.3	11,744	-0.04%
2023/06/06	12.1	209.96	13	209.35	209.00	-0.9	11,416	-0.01%
2023/06/05	29	206.14	30.1	208.05	211.50	-1.1	11,220	-0.01%
2023/06/02	19	203.50	40.6	203.36	203.00	-21.6	10,857	-0.20%
2023/06/01	10	188.95	9.5	189.02	190.50	0.5	10,204	0.01%
2023/05/31	16.1	185.85	14.5	185.84	186.50	1.6	9,895	0.02%
2023/05/30	11.1	182.28	50	182.26	184.50	-39	9,695	-0.40%
2023/05/29	61	182.25	26.7	185.29	186.00	34.3	9,462	0.36%
2023/05/26	42.1	183.62	20.3	188.04	185.00	21.8	9,012	0.24%
2023/05/25	7	179.43	19.4	180.75	180.00	-12.4	8,182	-0.15%
2023/05/24	15	163.57	20.2	163.64	165.00	-5.2	7,686	-0.07%
2023/05/23	10	159.70	7	160.57	160.00	3	7,391	0.04%
2023/05/22	4	159.50	0	161.00	161.50	4	7,261	0.05%
2023/05/19	4	159.63	15.1	162.53	164.00	-11.1	7,143	-0.15%
2023/05/18	4	156.25	23.3	156.86	159.50	-19.3	6,904	-0.28%
2023/05/17	3	147.84	13.1	149.05	149.50	-10.1	6,508	-0.16%
2023/05/16	9	142.89	39	144.45	144.50	-30	6,089	-0.49%
2023/05/15	8	136.56	9	137.28	135.50	-1	5,715	-0.02%
2023/05/12	10	139.05	10	138.30	139.00	0	5,663	0.00%
2023/05/11	8	140.44	11.1	140.14	141.00	-3.1	5,621	-0.06%
2023/05/10	5	137.10	5	139.10	139.50	0	5,636	0.00%
2023/05/09	1	139.50	9	138.56	139.00	-8	5,615	-0.14%
2023/05/08	3	136.50	5	135.40	135.00	-2	5,574	-0.04%
2023/05/05	1	136.50	5	137.10	137.00	-4	5,671	-0.07%
2023/05/04	0.1	136.00	16	135.94	136.00	-15.9	5,687	-0.28%
2023/05/03	9	131.50	0	0.00	132.50	9	5,678	0.16%
2023/05/02	0	0.00	33	135.11	135.00	-33	5,777	-0.57%
2023/04/28	6	131.50	0	131.50	131.00	6	5,875	0.10%
2023/04/27	0	0.00	4	131.50	131.50	-4	5,916	-0.07%
2023/04/25	6	129.59	1	130.50	129.00	5	5,983	0.08%
2023/04/24	0	0.00	1	135.00	135.00	-1	5,966	-0.02%
2023/04/21	0	0.00	4	134.38	132.00	-4	6,020	-0.07%
2023/04/20	1	134.00	4	135.00	134.00	-3	6,069	-0.05%
2023/04/19	1	132.00	6	132.42	134.50	-5	6,132	-0.08%
2023/04/18	7	135.64	9	136.06	135.50	-2	6,115	-0.03%
2023/04/17	0.2	134.98	4	135.63	135.00	-3.8	6,169	-0.06%
2023/04/14	1	132.50	5	133.10	134.50	-4	6,224	-0.06%
2023/04/13	8	132.56	2	132.75	132.00	6	6,302	0.10%
2023/04/12	4	136.13	0	0.00	136.50	4	6,266	0.06%
2023/04/11	4	135.00	3	135.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	2	134.00	136.50	-2	6,250	-0.03%
2023/04/07	4.1	134.51	0	0.00	134.00	4.1	6,227	0.07%
2023/04/06	7	136.00	33.3	134.87	138.00	-26.3	6,239	-0.42%
2023/03/31	1	133.00	10	132.80	133.50	-9	6,146	-0.15%
2023/03/30	4	133.88	12.1	133.45	133.00	-8.1	6,240	-0.13%
2023/03/29	2	129.25	3	129.17	130.00	-1	6,253	-0.02%
2023/03/28	3	126.00	12.3	127.83	128.00	-9.3	6,421	-0.14%
2023/03/27	0	128.00	21	127.98	128.00	-21	6,570	-0.32%
2023/03/24	14.1	128.43	12	128.46	129.00	2.1	6,994	0.03%
2023/03/23	9.1	125.06	10	124.55	126.00	-0.9	7,530	-0.01%
2023/03/22	6	123.50	9.1	123.21	123.50	-3.1	7,667	-0.04%
2023/03/21	0	0.00	7.4	119.51	120.00	-7.4	7,596	-0.10%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	9	118.33	9.3	118.38	118.50	-0.3	7,610	0.00%
2023/03/16	1	121.00	14.1	120.32	119.50	-13.1	7,638	-0.17%
2023/03/15	1	119.98	2	120.75	119.00	-1	7,704	-0.01%
2023/03/14	5.2	116.54	3	117.50	117.50	2.2	7,723	0.03%
2023/03/13	2.3	117.77	1.1	118.86	118.50	1.2	7,758	0.01%
2023/03/10	2.8	119.57	1.1	119.00	120.00	1.7	7,731	0.02%
2023/03/09	3.1	119.97	1	120.00	119.00	2.1	7,803	0.03%
2023/03/08	1.2	116.58	0	0.00	117.00	1.2	7,802	0.02%
2023/03/07	3	118.83	9	119.17	119.50	-6	7,775	-0.08%
2023/03/06	10	118.70	1	119.00	118.50	9	7,823	0.12%
2023/03/03	4	119.13	3	119.00	119.00	1	8,044	0.01%
2023/03/02	4.1	118.49	1.1	118.50	120.00	3	8,078	0.04%
2023/03/01	2	118.00	2	119.00	120.50	0	8,133	0.00%
2023/02/24	18.7	122.22	8	120.38	119.00	10.7	8,196	0.13%
2023/02/23	6	120.25	20	120.88	120.50	-14	8,349	-0.17%
2023/02/22	1	115.50	4	116.38	117.50	-3	8,626	-0.03%
2023/02/21	9	115.94	2	116.25	116.50	7	8,830	0.08%
2023/02/20	9	116.89	0	0.00	116.50	9	9,029	0.10%
2023/02/17	5	118.20	6	117.67	117.50	-1	9,090	-0.01%
2023/02/16	2	121.25	4.1	120.50	121.00	-2.1	9,203	-0.02%
2023/02/15	3.1	118.69	2	119.50	119.00	1.1	9,259	0.01%
2023/02/14	1.1	118.55	5	118.50	119.00	-3.9	9,307	-0.04%
2023/02/13	1	116.50	0	0.00	117.50	1	9,392	0.01%
2023/02/10	3	116.83	1	117.50	117.00	2	9,518	0.02%
2023/02/09	12	118.67	6.1	117.50	117.00	6	9,760	0.06%
2023/02/08	3	120.50	4	121.50	120.00	-1	9,879	-0.01%
2023/02/07	5.2	119.43	36	119.07	119.50	-30.8	9,880	-0.31%
2023/02/06	1	114.00	4	115.75	116.00	-3	9,766	-0.03%
2023/02/03	19.1	114.95	3	114.50	114.50	16.1	9,695	0.17%
2023/02/02	3	117.50	2	117.75	118.00	1	9,613	0.01%
2023/02/01	2	116.25	6	117.67	117.00	-4	9,610	-0.04%
2023/01/31	28	116.21	20	116.50	115.50	8	9,642	0.08%
2023/01/30	6	117.67	20	118.83	119.50	-14	9,570	-0.15%
2023/01/17	1	114.00	0	0.00	114.00	1	9,451	0.01%
2023/01/16	1	113.50	2	114.00	113.50	-1	9,558	-0.01%
2023/01/12	8	114.00	8	114.00	114.00	0	9,710	0.00%
2023/01/11	0	0.00	3	113.67	114.50	-3	10,011	-0.03%
2023/01/10	0	114.00	8	114.38	114.50	-8	10,444	-0.08%
2023/01/09	3	113.67	1.7	113.06	113.50	1.3	10,464	0.01%
2023/01/06	0	0.00	3	112.00	112.00	-3	10,450	-0.03%
2023/01/05	13	111.15	17	112.15	110.50	-4	10,448	-0.04%
2023/01/04	0.1	110.00	2	111.50	112.00	-2	10,370	-0.02%
2023/01/03	1	108.00	13.1	109.80	111.00	-12.1	10,354	-0.12%
2022/12/30	0	0.00	21.1	107.29	106.50	-21.1	10,334	-0.20%
2022/12/29	1.1	106.70	4.2	107.57	107.50	-3.1	10,358	-0.03%
2022/12/28	0	105.00	2.2	105.00	105.50	-2.2	10,389	-0.02%
2022/12/27	2	106.50	0.1	106.00	106.00	2	10,486	0.02%
2022/12/26	7	107.07	0	0.00	105.00	7	10,496	0.07%
2022/12/23	2	104.50	1.4	106.04	106.50	0.7	10,489	0.01%
2022/12/22	3.2	103.84	11.3	104.19	105.00	-8.1	10,577	-0.08%
2022/12/21	2.1	101.00	1	101.50	101.00	1.1	10,486	0.01%
2022/12/20	6.2	101.20	9	103.50	100.00	-2.8	10,440	-0.03%
2022/12/19	16.1	103.72	1	104.50	103.00	15.1	10,318	0.15%
2022/12/16	11.2	108.11	1	107.00	107.00	10.2	10,187	0.10%
2022/12/15	10	114.30	95.7	114.42	114.00	-85.7	9,893	-0.87%
2022/12/14	9.6	106.93	13	107.23	107.00	-3.4	9,425	-0.04%
2022/12/13	2	102.75	3	103.33	102.50	-1	9,380	-0.01%
2022/12/12	3	101.17	1	102.50	102.50	2	9,527	0.02%
2022/12/09	1.3	101.85	0	0.00	102.50	1.3	9,695	0.01%
2022/12/08	5	100.90	9	103.17	102.50	-4	9,983	-0.04%
2022/12/07	7	100.69	2	100.00	101.00	5	10,046	0.05%
2022/12/06	10	105.70	1	103.50	103.50	9	10,246	0.09%
2022/12/05	19	108.89	1	109.50	108.00	18	10,310	0.17%
2022/12/02	3	111.17	3	110.83	111.00	0	10,365	0.00%
2022/12/01	8	109.38	26.3	111.65	112.50	-18.3	10,376	-0.18%
2022/11/30	20	108.18	11	109.41	108.00	9	10,259	0.09%
2022/11/29	12.1	108.25	11	107.95	108.00	1.1	10,182	0.01%
2022/11/28	9	108.44	7	108.57	108.50	2	10,151	0.02%
2022/11/25	15.1	108.27	14	109.36	107.50	1.1	10,102	0.01%
2022/11/24	20	106.60	11	106.00	107.00	9	9,830	0.09%
2022/11/23	5	106.40	1.2	105.75	105.50	3.8	9,809	0.04%
2022/11/22	2	106.50	0	0.00	107.00	2	9,772	0.02%
2022/11/21	10	108.65	6.4	108.50	108.00	3.6	9,725	0.04%
2022/11/18	14	111.25	64.2	110.47	113.00	-50.2	9,512	-0.53%
2022/11/17	8	105.19	40.1	106.26	107.00	-32.1	9,089	-0.35%
2022/11/16	11.6	102.16	23	103.22	104.00	-11.4	8,886	-0.13%
2022/11/15	10	98.51	1	99.40	99.00	9	8,682	0.10%
2022/11/14	5	99.30	44	99.56	100.50	-39	8,649	-0.45%
2022/11/11	3	101.67	7	102.71	101.00	-4	8,571	-0.05%
2022/11/10	6	100.63	2	101.00	100.50	4	8,519	0.05%
2022/11/09	3	100.17	10	101.30	102.50	-7	8,495	-0.08%
2022/11/08	2	100.75	15.1	102.45	101.00	-13.1	8,550	-0.15%
2022/11/07	13	101.88	16.1	98.27	102.00	-3.1	8,528	-0.04%
2022/11/04	7	95.81	7.1	96.48	96.80	-0.1	8,287	0.00%
2022/11/03	4	95.15	10.1	94.04	95.10	-6.1	8,107	-0.07%
2022/11/02	0.1	92.30	0	0.00	92.50	0.1	7,989	0.00%
2022/11/01	2	91.70	0	0.00	91.50	2	7,996	0.03%
2022/10/31	8	92.70	1	92.80	92.50	7	8,003	0.09%
2022/10/28	3	92.37	0.4	92.30	92.50	2.6	8,131	0.03%
2022/10/27	1	92.50	5	93.02	93.00	-4	8,161	-0.05%
2022/10/26	4	91.73	11	91.67	91.30	-7	8,133	-0.09%
2022/10/25	1	89.30	0	0.00	90.20	1	8,121	0.01%
2022/10/24	2	90.55	0	0.00	90.00	2	8,135	0.02%
2022/10/21	2.4	88.84	2.1	89.01	90.30	0.3	8,075	0.00%
2022/10/20	17.1	89.25	15.1	89.97	90.00	2	8,092	0.02%
2022/10/19	5.1	90.95	7	90.66	91.60	-1.9	8,056	-0.02%
2022/10/18	11	89.05	24	90.58	89.30	-13	7,844	-0.17%
2022/10/17	4	79.83	4	80.20	83.10	0	7,549	0.00%
2022/10/14	2	84.70	4	82.70	82.10	-2	7,581	-0.03%
2022/10/13	0	0.00	4	83.70	82.90	-4	7,723	-0.05%
2022/10/12	2	82.20	2	83.00	82.70	0	7,919	0.00%
2022/10/11	0	0.00	2	82.10	82.90	-2	7,973	-0.03%
2022/10/07	11	85.55	7	85.37	84.80	4	7,914	0.05%
2022/10/06	3	90.33	8	90.06	89.00	-5	7,802	-0.06%
2022/10/05	2	90.70	7	91.53	90.60	-5	7,777	-0.06%
2022/10/04	5	90.80	6	91.00	90.70	-1	7,749	-0.01%
2022/10/03	1	87.40	2	87.20	88.40	-1	7,675	-0.01%
2022/09/30	9	88.12	0	0.00	88.30	9	7,713	0.12%
2022/09/29	6	89.63	2	89.85	88.90	4	7,691	0.05%
2022/09/28	6	89.10	9	89.08	88.40	-3	7,664	-0.04%
2022/09/27	1	88.50	0	0.00	89.00	1	7,667	0.01%
2022/09/26	3	89.17	2.2	89.16	89.20	0.8	7,668	0.01%
2022/09/23	4	93.08	3	93.63	92.20	1	7,904	0.01%
2022/09/22	4	91.73	6	93.03	93.00	-2	7,956	-0.03%
2022/09/21	2	90.15	6.6	90.58	90.00	-4.6	7,830	-0.06%
2022/09/20	1	94.00	4	93.63	93.20	-3	7,646	-0.04%
2022/09/19	3	95.73	16	95.79	95.30	-13	7,475	-0.17%
2022/09/16	3	95.60	2	94.30	93.70	1	7,292	0.01%
2022/09/15	10.6	94.76	29	94.95	95.50	-18.4	7,172	-0.26%
2022/09/14	4	91.88	6	91.82	91.00	-2	6,920	-0.03%
2022/09/13	15	93.51	18.1	94.24	92.90	-3.1	6,768	-0.05%
2022/09/12	3	90.87	19	90.76	91.10	-16	6,573	-0.24%
2022/09/08	0	0.00	2.6	85.71	86.20	-2.6	6,484	-0.04%
2022/09/07	4	80.40	0	0.00	80.30	4	6,467	0.06%
2022/09/06	3.1	83.51	2	81.40	81.20	1.1	6,615	0.02%
2022/09/05	0	0.00	0	84.05	83.50	0	6,663	0.00%
2022/09/02	0	0.00	5	85.12	85.10	-5	6,708	-0.07%
2022/09/01	3	84.10	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	2	85.90	85.90	-2	6,740	-0.03%
2022/08/30	6	84.68	0.5	84.90	84.50	5.5	6,789	0.08%
2022/08/26	2	85.70	7	85.99	87.00	-5	6,799	-0.07%
2022/08/25	0.1	84.00	7	85.10	85.70	-6.9	6,768	-0.10%
2022/08/24	0	83.60	0	0.00	83.50	0	6,749	0.00%
2022/08/23	0	0.00	0.1	83.80	83.50	-0.1	6,791	0.00%
2022/08/22	3	85.87	5	85.50	85.00	-2	6,893	-0.03%
2022/08/19	1	86.30	3	87.50	87.10	-2	6,903	-0.03%
2022/08/18	12	86.78	5.3	86.25	86.90	6.7	6,890	0.10%
2022/08/17	1	83.50	3	84.57	85.30	-2	6,838	-0.03%
2022/08/16	1.1	83.83	42	84.82	83.60	-40.9	6,825	-0.60%
2022/08/15	15.2	84.80	7.5	85.13	85.20	7.7	6,797	0.11%
2022/08/12	7.5	82.31	14	81.84	82.80	-6.5	6,669	-0.10%
2022/08/11	2	80.40	1	80.50	80.30	1	6,549	0.02%
2022/08/10	4	79.53	2	79.50	79.30	2	6,543	0.03%
2022/08/09	4	79.78	1	78.90	79.90	3	6,553	0.05%
2022/08/08	6.3	79.59	0	0.00	79.70	6.3	6,590	0.09%
2022/08/05	2.1	80.27	3	80.23	80.60	-0.9	6,588	-0.01%
2022/08/04	16.6	80.02	6	80.07	79.60	10.5	6,598	0.16%
2022/08/03	37.1	92.25	28.1	91.83	92.30	9	6,507	0.14%
2022/08/02	51.4	92.06	7	92.21	92.20	44.4	6,427	0.69%
2022/08/01	6.2	92.37	6	93.17	93.30	0.2	6,343	0.00%
2022/07/29	4.4	91.32	3	91.60	91.40	1.4	6,304	0.02%
2022/07/28	9	91.34	0	0.00	90.70	9	6,307	0.14%
2022/07/27	25	90.31	1	90.30	91.00	24	6,285	0.38%
2022/07/26	13.1	91.36	2	89.90	89.80	11.1	6,222	0.18%
2022/07/25	3	93.63	2	94.25	94.00	1	6,130	0.02%
2022/07/22	8	95.81	3	95.37	95.30	5	6,050	0.08%
2022/07/21	28	97.13	7	97.24	97.90	21	5,927	0.35%
2022/07/20	28.2	96.31	41	96.19	96.80	-12.8	5,880	-0.22%
2022/07/19	18	93.60	9	93.83	93.80	9	5,812	0.15%
2022/07/18	13.2	91.23	9	91.43	91.80	4.2	5,674	0.07%
2022/07/15	13	87.53	1	86.60	87.40	12	5,653	0.21%
2022/07/13	4	86.13	3	86.17	86.00	1	5,840	0.02%
2022/07/12	2	84.15	3	84.07	83.40	-1	5,872	-0.02%
2022/07/11	3	87.27	0	0.00	87.50	3	5,853	0.05%
2022/07/08	14	88.31	0	0.00	89.30	14	5,914	0.24%
2022/07/07	15.2	86.21	3.1	85.41	86.70	12.1	5,950	0.20%
2022/07/06	23	87.10	15.1	87.57	86.00	7.9	6,044	0.13%
2022/07/05	0	0.00	2	85.50	86.20	-2	6,044	-0.03%
2022/07/04	2	83.10	3	82.70	83.40	-1	6,076	-0.02%
2022/07/01	20.2	83.73	6	82.80	81.50	14.2	6,107	0.23%
2022/06/30	11.1	88.85	8	89.15	88.70	3.1	5,859	0.05%
2022/06/29	4	91.33	4	91.78	92.00	0	5,812	0.00%
2022/06/28	1	92.80	1	93.00	93.00	0	5,798	0.00%
2022/06/27	1	94.80	1.3	95.35	95.30	-0.3	5,842	-0.01%
2022/06/24	5	93.84	1.3	93.80	94.10	3.7	5,882	0.06%
2022/06/23	2	92.88	41	91.74	92.30	-39	5,883	-0.66%
2022/06/22	7	93.47	1	92.80	92.10	6	5,892	0.10%
2022/06/21	1	97.10	0	0.00	96.50	1	5,892	0.02%
2022/06/20	16	94.99	3	93.93	93.90	13	5,958	0.22%
2022/06/17	0.1	98.30	3	98.07	98.00	-2.9	6,056	-0.05%
2022/06/16	27.1	99.61	4	99.20	98.80	23.1	6,177	0.37%
2022/06/15	31	100.87	3	100.50	100.00	28	6,163	0.45%
2022/06/14	7	103.36	0	0.00	104.00	7	6,154	0.11%
2022/06/13	4.4	105.59	2	106.00	106.00	2.4	6,167	0.04%
2022/06/10	12.1	109.54	5	110.20	109.50	7.1	6,272	0.11%
2022/06/08	5	114.90	26.3	115.10	114.50	-21.3	6,731	-0.32%
2022/06/07	7	113.79	5	113.70	114.00	2	6,811	0.03%
2022/06/06	5	111.00	0	0.00	110.50	5	6,889	0.07%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	3	112.67	0	0.00	112.50	3	7,227	0.04%
2022/05/31	4	112.75	33	112.30	113.00	-29	7,306	-0.40%
2022/05/30	22	112.14	13	112.62	112.50	9	7,376	0.12%
2022/05/27	1	108.50	15.1	108.46	108.00	-14.1	7,348	-0.19%
2022/05/26	6	105.58	2	105.50	105.00	4	7,523	0.05%
2022/05/25	8	105.88	1	105.50	105.50	7	7,686	0.09%
2022/05/24	9.1	105.00	1	104.50	104.50	8.1	7,831	0.10%
2022/05/23	7	105.64	0	0.00	105.50	7	7,936	0.09%
2022/05/20	13	108.15	1	107.50	107.00	12	8,155	0.15%
2022/05/19	1	109.50	0	0.00	109.00	1	8,269	0.01%
2022/05/18	3	110.00	1	110.00	110.50	2	8,338	0.02%
2022/05/17	13.1	108.92	0	108.50	108.50	13	8,414	0.15%
2022/05/16	8	109.75	0	0.00	107.50	8	8,507	0.09%
2022/05/13	3	107.00	0.2	108.17	108.00	2.9	8,587	0.03%
2022/05/12	0.3	106.50	0.1	106.65	105.50	0.1	8,662	0.00%
2022/05/11	3.4	106.96	0	0.00	106.00	3.4	8,893	0.04%
2022/05/10	1.1	107.55	0	0.00	110.00	1.1	8,902	0.01%
2022/05/09	0	0.00	1	110.00	110.00	-1	9,013	-0.01%
2022/05/06	5	111.50	2	111.75	111.50	3	9,231	0.03%
2022/05/05	6	115.58	0	0.00	114.50	6	9,365	0.06%
2022/05/04	0	0.00	2.1	112.26	115.00	-2.1	9,416	-0.02%
2022/05/03	0	0.00	0	109.00	111.00	0	9,440	0.00%
2022/04/29	8	109.63	0	0.00	108.50	8	9,485	0.08%
2022/04/28	1	108.50	1	109.00	108.00	0	9,529	0.00%
2022/04/27	2.2	106.50	1	107.50	107.50	1.2	9,616	0.01%
2022/04/26	2	107.75	5	109.10	108.50	-3	9,599	-0.03%
2022/04/25	5.3	107.74	0	0.00	107.00	5.3	9,596	0.05%
2022/04/22	16.2	112.27	3	113.83	111.50	13.2	9,530	0.14%
2022/04/21	4.2	114.67	1	114.50	113.50	3.2	9,544	0.03%
2022/04/20	5	114.40	1	115.50	116.00	4	9,565	0.04%
2022/04/19	5	113.80	0.1	115.00	113.50	4.9	9,539	0.05%
2022/04/18	2.1	111.05	0	0.00	111.00	2.1	9,657	0.02%
2022/04/15	3.1	113.32	9	113.28	112.50	-5.9	9,847	-0.06%
2022/04/14	3	115.50	6	115.17	114.50	-3	10,028	-0.03%
2022/04/13	12.1	115.88	6	115.83	116.00	6.1	10,073	0.06%
2022/04/12	3	116.34	7	116.29	117.00	-4	10,092	-0.04%
2022/04/11	1	119.51	10	122.35	119.50	-9	10,188	-0.09%
2022/04/08	5.1	121.80	2	122.00	122.50	3.1	10,174	0.03%
2022/04/07	6.3	125.31	1.2	123.39	122.50	5.1	10,113	0.05%
2022/04/06	2	127.00	1	129.00	127.50	1	10,048	0.01%
2022/04/01	1	127.50	1	130.00	130.50	0	10,021	0.00%
2022/03/31	1	129.00	5	130.40	130.00	-4	10,067	-0.04%
2022/03/30	5	131.50	0	0.00	130.00	5	10,111	0.05%
2022/03/29	1	131.00	0	132.00	131.00	1	10,208	0.01%
2022/03/28	0	0.00	8	129.50	131.50	-8	10,345	-0.08%
2022/03/25	2	130.50	4	130.63	130.50	-2	10,598	-0.02%
2022/03/23	1.2	128.63	4	129.75	129.00	-2.9	10,883	-0.03%
2022/03/22	20.2	126.85	9	127.22	128.50	11.2	11,334	0.10%
2022/03/21	33.1	131.88	6	134.58	131.00	27.1	11,369	0.24%
2022/03/18	2	131.50	5	130.50	130.50	-3	11,535	-0.03%
2022/03/17	13	130.38	3	132.82	130.50	10	12,011	0.08%
2022/03/16	5.2	127.37	14	126.89	127.00	-8.8	12,303	-0.07%
2022/03/15	29.1	127.02	10.4	127.65	126.00	18.7	12,771	0.15%
2022/03/14	25	129.58	21.6	129.24	130.50	3.4	13,145	0.03%
2022/03/11	58.2	134.05	65.1	132.49	133.00	-6.9	13,092	-0.05%
2022/03/10	67	140.24	2.1	140.99	138.50	65	13,162	0.49%
2022/03/09	26	136.11	14	135.89	136.00	12	13,254	0.09%
2022/03/08	11.5	137.04	1	138.50	135.50	10.5	13,304	0.08%
2022/03/07	34.3	140.56	5.3	139.94	139.50	29	13,326	0.22%
2022/03/04	16	148.06	9	148.00	148.00	7	13,289	0.05%
2022/03/03	14	148.36	15.1	149.03	148.50	-1.1	13,403	-0.01%
2022/03/02	6.3	145.99	4	146.38	146.00	2.3	13,442	0.02%
2022/03/01	18	145.33	18.1	145.94	145.50	-0.1	13,445	0.00%
2022/02/25	23.2	140.63	5	139.90	140.00	18.2	13,345	0.14%
2022/02/24	15	142.53	19	143.32	141.00	-4	13,363	-0.03%
2022/02/23	7.1	145.22	18.1	145.86	148.00	-11.1	13,405	-0.08%
2022/02/22	28.1	141.50	12	142.13	140.00	16.1	13,560	0.12%
2022/02/21	20.2	148.22	3	147.50	147.50	17.2	13,689	0.13%
2022/02/18	2	150.50	2.3	152.28	152.50	-0.3	13,886	0.00%
2022/02/17	4	152.63	7	152.43	152.50	-3	14,252	-0.02%
2022/02/16	15	152.17	6.2	151.78	151.50	8.9	14,789	0.06%
2022/02/15	3	145.00	9.1	148.62	149.50	-6.1	15,392	-0.04%
2022/02/14	7.1	144.86	1	143.50	143.50	6.1	15,733	0.04%
2022/02/11	16.1	151.00	15	152.20	148.00	1.1	16,225	0.01%
2022/02/10	1.1	151.43	1	150.50	150.00	0.1	16,909	0.00%
2022/02/09	4.1	151.99	3.1	153.19	152.50	1	17,851	0.01%
2022/02/08	11.1	150.27	32.2	151.13	152.50	-21.1	18,397	-0.11%
2022/02/07	3	144.67	19.1	145.00	146.00	-16.1	18,438	-0.09%
2022/01/26	2.1	137.50	19	138.97	137.50	-17	18,851	-0.09%
2022/01/25	10	141.80	9.1	140.67	142.00	1	19,252	0.00%
2022/01/24	15	137.57	3	138.00	140.00	12	19,863	0.06%
2022/01/21	0.1	141.50	2	141.00	141.00	-2	20,164	-0.01%
2022/01/20	6	143.00	6	141.83	142.00	0	20,174	0.00%
2022/01/19	2.1	141.50	12.1	143.42	143.50	-10	20,165	-0.05%
2022/01/18	2	143.75	7.1	143.93	143.00	-5.1	20,268	-0.03%
2022/01/17	15	140.57	17.2	138.29	140.50	-2.2	20,318	-0.01%
2022/01/14	20	137.15	5.1	136.02	138.50	14.9	20,520	0.07%
2022/01/13	12	139.79	10	140.20	139.50	2	21,100	0.01%
2022/01/12	2.1	140.52	3.1	142.19	142.00	-1	21,156	0.00%
2022/01/11	17.3	142.43	9.1	141.51	141.00	8.2	21,319	0.04%
2022/01/10	10	142.70	12.1	146.51	149.00	-2.1	21,764	-0.01%
2022/01/07	27.2	147.91	3.4	146.81	147.50	23.8	21,736	0.11%
2022/01/06	1	156.50	20	154.83	154.50	-19	21,802	-0.09%
2022/01/05	3	154.17	8.1	154.00	154.00	-5.1	22,262	-0.02%
2022/01/04	20.1	154.75	4	154.88	152.50	16.1	23,353	0.07%
2022/01/03	22	155.07	19	156.24	156.50	3	24,034	0.01%
2021/12/30	5.1	153.80	3	154.83	155.50	2.1	24,047	0.01%
2021/12/29	9.6	154.51	2	154.25	154.00	7.6	24,031	0.03%
2021/12/28	3	156.00	4	156.63	156.50	-1	24,030	0.00%
2021/12/27	9.1	156.95	7.5	158.17	155.00	1.6	24,009	0.01%
2021/12/24	23	156.28	27	155.56	156.00	-4	23,957	-0.02%
2021/12/23	29.3	156.43	27	155.11	155.00	2.3	23,949	0.01%
2021/12/22	23.1	155.77	30.1	156.93	157.00	-6.9	23,896	-0.03%
2021/12/21	19.9	151.54	12	152.21	155.00	7.9	23,739	0.03%
2021/12/20	15.5	155.17	11	157.41	153.50	4.5	23,512	0.02%
2021/12/17	16.3	154.24	8	155.25	154.50	8.3	23,365	0.04%
2021/12/16	24.2	160.55	36	161.10	158.00	-11.8	23,232	-0.05%
2021/12/15	30.3	153.08	48	152.92	152.50	-17.7	22,701	-0.08%
2021/12/14	27	153.35	17.5	152.49	151.50	9.5	22,456	0.04%
2021/12/13	45	158.60	48	157.29	160.00	-3	22,105	-0.01%
2021/12/10	7	150.00	29.4	150.20	152.50	-22.4	21,555	-0.10%
2021/12/09	28	147.46	29.1	146.93	148.00	-1.1	21,107	-0.01%
2021/12/08	21.6	141.16	85.4	140.33	142.50	-63.8	20,581	-0.31%
2021/12/07	20.1	132.65	5	133.80	132.50	15.1	20,071	0.08%
2021/12/06	32.1	134.03	9	134.44	134.50	23.1	19,908	0.12%
2021/12/03	1	140.50	44.8	140.94	141.00	-43.8	19,687	-0.22%
2021/12/02	25	137.80	10	137.20	136.50	15	19,627	0.08%
2021/12/01	12.1	137.20	13.1	137.77	139.00	-1	19,526	-0.01%
2021/11/30	12.1	136.93	31	136.61	136.00	-18.9	19,466	-0.10%
2021/11/29	41	131.39	22	131.14	132.00	19	19,444	0.10%
2021/11/26	9	132.89	7	135.07	135.00	2	19,377	0.01%
2021/11/25	9	134.22	4	134.75	134.00	5	19,277	0.03%
2021/11/24	7	133.50	2	133.25	134.00	5	19,241	0.03%
2021/11/23	29	134.55	1	135.00	134.50	28	19,141	0.15%
2021/11/22	31	138.53	10	139.15	138.00	21	18,983	0.11%
2021/11/19	1	140.00	12	141.88	141.00	-11	18,878	-0.06%
2021/11/18	38	140.87	20.1	141.38	138.50	17.9	18,774	0.10%
2021/11/17	17.4	139.23	28.1	140.24	143.00	-10.7	18,459	-0.06%
2021/11/16	39	138.65	51	139.93	140.50	-12	18,248	-0.07%
2021/11/15	51.1	137.52	23	138.04	136.00	28.1	17,904	0.16%
2021/11/12	51	132.64	48.3	134.01	135.50	2.8	17,418	0.02%
2021/11/11	19.5	137.80	13.1	139.19	137.00	6.4	16,805	0.04%
2021/11/10	23	139.04	48	138.77	139.00	-25	16,617	-0.15%
2021/11/09	64.3	137.18	41	138.03	136.50	23.3	16,104	0.14%
2021/11/08	40.2	131.16	42.2	131.43	133.50	-2	15,262	-0.01%
2021/11/05	44.5	125.28	42.5	125.97	124.00	2	14,409	0.01%
2021/11/04	21.4	123.21	22	123.16	121.00	-0.6	13,781	0.00%
2021/11/03	21	121.45	75.2	121.70	123.00	-54.2	13,598	-0.40%
2021/11/02	38	118.74	32	119.12	118.50	6	13,020	0.05%
2021/11/01	45.5	118.57	80.3	118.11	119.50	-34.8	12,583	-0.28%
2021/10/29	37	110.57	75.7	112.17	112.50	-38.7	11,904	-0.33%
2021/10/28	11	107.64	3	108.17	107.50	8	11,594	0.07%
2021/10/27	4.1	106.90	5	107.80	108.00	-0.9	11,525	-0.01%
2021/10/26	19	106.92	9.8	106.83	105.50	9.2	11,465	0.08%
2021/10/25	6	104.92	3	104.83	104.00	3	11,395	0.03%
2021/10/22	20	106.58	19	105.97	105.00	1	11,377	0.01%
2021/10/21	58	111.12	47	112.21	106.50	11	11,294	0.10%
2021/10/20	4.2	110.17	21.1	110.64	110.00	-16.9	10,860	-0.16%
2021/10/19	19	108.53	9	109.89	110.00	10	10,784	0.09%
2021/10/18	49	108.76	42.1	110.24	107.00	6.9	10,665	0.06%
2021/10/15	17	105.53	24	106.65	107.00	-7	10,137	-0.07%
2021/10/14	19	104.95	15.1	104.83	104.50	3.9	9,964	0.04%
2021/10/13	60	105.84	82.2	105.67	107.00	-22.2	9,776	-0.23%
2021/10/12	43.2	104.03	118.2	103.58	105.00	-75	9,222	-0.81%	大賣/
2021/10/08	24	97.70	84.1	99.08	100.50	-60.1	8,078	-0.74%
2021/10/07	0	0.00	11	90.53	91.80	-11	7,290	-0.15%
2021/10/06	2	83.50	5	85.50	83.50	-3	7,296	-0.04%
2021/10/05	10.2	84.24	2	84.10	84.90	8.2	7,486	0.11%
2021/10/04	3	85.00	3	85.40	84.80	0	7,591	0.00%
2021/10/01	0.1	86.40	1.1	85.50	86.00	-1.1	7,741	-0.01%
2021/09/30	3	86.00	4	86.90	86.80	-1	7,810	-0.01%
2021/09/29	26	87.16	1	87.60	86.90	25	7,877	0.32%
2021/09/28	20	89.85	4.1	90.63	89.70	15.9	7,928	0.20%
2021/09/27	37	90.74	0	0.00	90.50	37	7,945	0.47%
2021/09/24	2	92.30	1	92.60	92.10	1	7,949	0.01%
2021/09/23	4	92.18	41	92.55	93.00	-37	7,945	-0.47%
2021/09/22	23	89.26	3	91.13	91.00	20	7,995	0.25%
2021/09/17	1	90.60	52	90.68	91.10	-51	8,137	-0.63%
2021/09/16	1	90.90	3	90.93	90.90	-2	8,304	-0.02%
2021/09/15	10	89.04	4	89.03	89.00	6	8,329	0.07%
2021/09/14	8	89.80	0	0.00	90.20	8	8,458	0.09%
2021/09/13	6	90.88	1	90.00	90.10	5	8,842	0.06%
2021/09/10	1	89.70	1	90.00	90.30	0	9,126	0.00%
2021/09/09	5	88.60	5	88.20	89.90	0	9,546	0.00%
2021/09/08	47	89.36	52	88.57	87.70	-5	9,669	-0.05%
2021/09/07	3	92.47	36	92.71	91.30	-33	9,625	-0.34%
2021/09/06	1.5	91.81	1	90.80	90.70	0.5	9,556	0.01%
2021/09/03	30	89.40	1	89.80	90.20	29	9,531	0.30%
2021/09/02	16	89.64	20	90.75	88.80	-4	9,559	-0.04%
2021/09/01	10.2	88.80	16	89.24	91.50	-5.9	9,567	-0.06%
2021/08/31	1	86.30	3	86.43	87.80	-2	9,523	-0.02%
2021/08/30	20	85.20	1	85.50	85.30	19	9,551	0.20%
2021/08/27	15	86.40	5	86.26	86.30	10	9,540	0.10%
2021/08/26	21	86.30	2	86.25	86.00	19	9,584	0.20%
2021/08/25	14	87.16	0	0.00	87.20	14	9,663	0.14%
2021/08/24	11.2	86.27	14	86.16	86.20	-2.8	9,735	-0.03%
2021/08/23	28	83.15	1	83.40	83.20	27	9,652	0.28%
2021/08/20	10.1	80.50	1.2	81.41	81.50	8.9	9,748	0.09%
2021/08/19	11	83.59	6	83.92	83.10	5	9,724	0.05%
2021/08/18	9	83.97	18	84.76	86.40	-9	9,819	-0.09%
2021/08/17	4	88.15	8	88.45	85.60	-4	10,014	-0.04%
2021/08/16	23	87.85	5	87.70	88.10	18	10,070	0.18%
2021/08/12	0	0.00	1.1	91.55	94.60	-1.1	10,641	-0.01%
2021/08/11	18.2	94.43	11.1	94.42	92.80	7.1	10,843	0.07%
2021/08/10	0.2	97.60	0	0.00	97.60	0.2	11,111	0.00%
2021/08/09	2	99.55	3.3	100.12	99.10	-1.3	11,543	-0.01%
2021/08/06	2.1	97.45	3	97.60	97.90	-1	11,848	-0.01%
2021/08/05	6.1	97.52	2	97.20	97.20	4.1	12,496	0.03%
2021/08/04	6	98.92	0	0.00	99.30	6	12,478	0.05%
2021/08/03	4	99.45	1	98.51	98.50	3	12,714	0.02%
2021/08/02	0.2	99.70	1.2	99.60	99.50	-1.1	13,015	-0.01%
2021/07/30	1	99.50	4.2	99.62	100.00	-3.2	13,181	-0.02%
2021/07/29	75.2	99.01	8	99.41	98.80	67.2	13,315	0.50%
2021/07/28	6	100.42	5	100.37	99.50	1	13,431	0.01%
2021/07/27	10.2	102.07	7.3	103.95	101.00	3	13,611	0.02%
2021/07/26	15.3	101.66	35.7	101.37	101.00	-20.4	13,723	-0.15%
2021/07/23	7.2	97.15	4	97.05	97.00	3.2	13,571	0.02%
2021/07/22	2	97.20	3	97.33	97.30	-1	13,652	-0.01%
2021/07/21	14.3	95.74	1	96.00	96.10	13.3	13,730	0.10%
2021/07/20	4	99.95	5	99.80	98.90	-1	13,774	-0.01%
2021/07/19	1	100.00	14	99.61	100.00	-13	13,920	-0.09%
2021/07/16	6	98.52	4	97.93	97.80	2	13,929	0.01%
2021/07/15	5.1	97.46	3	97.00	97.40	2.1	13,973	0.02%
2021/07/14	9.2	95.63	6	96.13	95.30	3.2	14,038	0.02%
2021/07/13	17.3	97.72	7.2	99.16	97.20	10.1	14,178	0.07%
2021/07/12	37.3	98.11	13.2	98.56	97.60	24.1	14,447	0.17%
2021/07/09	20.1	101.52	15	101.43	101.00	5.1	14,393	0.04%
2021/07/08	18.2	105.78	52.3	105.52	105.50	-34.1	14,472	-0.24%
2021/07/07	5	112.10	1	111.50	113.00	4	14,399	0.03%
2021/07/06	18.1	112.73	14	112.43	112.50	4.1	14,384	0.03%
2021/07/05	9	111.61	10	111.60	111.50	-1	14,430	-0.01%
2021/07/02	13.1	106.96	5	106.50	107.00	8.1	14,340	0.06%
2021/07/01	3	106.83	1	108.00	107.00	2	14,338	0.01%
2021/06/30	1	106.50	0	0.00	107.50	1	14,348	0.01%
2021/06/29	14	108.57	1	107.00	106.50	13	14,334	0.09%
2021/06/28	7.1	108.25	2	109.50	110.00	5.1	14,388	0.04%
2021/06/25	27.5	110.00	7	108.50	108.50	20.5	14,245	0.14%
2021/06/24	4.3	111.77	8.1	111.63	112.00	-3.8	14,121	-0.03%
2021/06/23	14	111.57	1	111.00	110.50	13	14,188	0.09%
2021/06/22	39	113.55	9.5	113.82	111.00	29.5	14,126	0.21%
2021/06/21	27.5	120.51	12	119.46	118.00	15.5	13,793	0.11%
2021/06/18	21.3	120.47	41.1	122.96	125.00	-19.8	13,541	-0.15%
2021/06/17	13	114.12	16	114.72	116.00	-3	13,286	-0.02%
2021/06/16	4	112.63	9	112.83	112.00	-5	13,203	-0.04%
2021/06/15	12.1	112.38	2.3	113.00	112.50	9.8	13,380	0.07%
2021/06/11	11	112.18	1	114.00	111.00	10	13,419	0.07%
2021/06/10	14	114.04	6	113.92	114.00	8	13,623	0.06%
2021/06/09	9	113.83	18.2	112.58	113.50	-9.2	13,743	-0.07%
2021/06/08	4.1	111.74	1	114.00	110.50	3.1	13,739	0.02%
2021/06/07	7	109.93	3	109.17	111.50	4	13,982	0.03%
2021/06/04	4	112.13	21	112.48	112.00	-17	14,326	-0.12%
2021/06/03	1	112.00	11	113.32	114.00	-10	14,526	-0.07%
2021/06/02	15.3	111.67	5	111.20	110.00	10.3	14,698	0.07%
2021/06/01	11	113.77	15	114.97	113.50	-4	14,626	-0.03%
2021/05/31	2	109.75	7	109.36	110.00	-5	14,522	-0.03%
2021/05/28	13	107.23	23	108.24	108.00	-10	14,490	-0.07%
2021/05/27	15.4	104.66	21	105.05	105.00	-5.6	14,401	-0.04%
2021/05/26	25.3	104.95	5	104.30	103.00	20.3	14,398	0.14%
2021/05/25	34.5	102.83	26	105.19	106.00	8.5	14,306	0.06%
2021/05/24	9	97.37	8	97.20	99.10	1	14,150	0.01%
2021/05/21	26	99.63	24	97.73	99.60	2	14,500	0.01%
2021/05/20	27.1	102.94	13	104.46	102.00	14.1	14,231	0.10%
2021/05/19	32	115.00	12	114.67	113.00	20	13,924	0.14%
2021/05/18	23	113.37	12.1	113.07	115.00	11	13,880	0.08%
2021/05/17	20	105.28	22.5	106.13	106.50	-2.5	13,825	-0.02%
2021/05/14	7	102.64	46	105.08	100.00	-39	13,398	-0.29%
2021/05/13	49.5	96.32	14	96.20	97.20	35.5	13,010	0.27%
2021/05/12	4	104.13	0	0.00	104.00	4	12,347	0.03%
2021/05/11	21	120.12	25	116.20	115.50	-4	12,296	-0.03%
2021/05/10	9	127.78	11	127.14	128.00	-2	12,100	-0.02%
2021/05/07	21	121.05	15	122.17	122.00	6	11,789	0.05%
2021/05/06	12	120.17	6	121.00	120.00	6	11,685	0.05%
2021/05/05	4	124.50	23	124.04	123.50	-19	11,554	-0.16%
2021/05/04	23	123.26	19	119.89	121.50	4	11,406	0.04%
2021/05/03	27	128.26	25.1	129.53	125.00	1.9	11,245	0.02%
2021/04/29	8	120.00	16.1	120.31	123.00	-8.1	11,012	-0.07%
2021/04/28	12	120.50	11.2	120.12	120.50	0.8	10,953	0.01%
2021/04/27	56	116.98	18	118.83	119.00	38	10,947	0.35%
2021/04/26	27	113.15	35.6	113.45	117.00	-8.6	10,762	-0.08%
2021/04/23	11.1	107.93	19.3	108.81	111.00	-8.2	10,613	-0.08%
2021/04/22	9.1	105.17	15	105.27	104.00	-6	10,485	-0.06%
2021/04/21	17.2	107.04	1	108.00	106.50	16.2	10,433	0.16%
2021/04/20	6.1	107.58	9	108.33	108.00	-2.9	10,536	-0.03%
2021/04/19	9.1	109.76	61	109.81	110.00	-51.9	10,499	-0.49%
2021/04/16	78.1	114.83	23	113.07	115.50	55.1	10,319	0.53%
2021/04/15	24	107.83	10	108.25	108.00	14	10,045	0.14%
2021/04/14	8	105.25	20	105.38	107.50	-12	9,963	-0.12%
2021/04/13	8	103.31	2	104.00	101.50	6	9,837	0.06%
2021/04/12	7	105.57	12.7	105.47	104.00	-5.7	9,844	-0.06%
2021/04/09	2	101.75	9	101.89	102.00	-7	9,781	-0.07%
2021/04/08	2	99.20	3	99.67	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	6	100.50	100.50	-6	9,626	-0.06%
2021/04/06	1	98.80	5	100.24	99.60	-4	9,614	-0.04%
2021/04/01	15	98.81	6	98.50	98.60	9	9,580	0.09%
2021/03/31	1	99.20	17	99.22	99.80	-16	9,513	-0.17%
2021/03/30	1	96.80	1.2	97.41	96.80	-0.2	9,388	0.00%
2021/03/29	6	97.18	8	97.26	97.50	-2	9,386	-0.02%
2021/03/26	14	96.89	25	96.16	97.30	-11	9,390	-0.12%
2021/03/25	31	94.41	29	94.08	94.80	2	9,360	0.02%
2021/03/24	15	96.79	15	97.37	95.80	0	9,397	0.00%
2021/03/23	6	95.67	6	95.67	96.70	0	9,391	0.00%
2021/03/22	24	97.62	8	97.49	97.10	16	9,377	0.17%
2021/03/19	2	96.55	2	95.60	96.80	0	9,286	0.00%
2021/03/18	2	96.95	20	96.83	96.20	-18	9,267	-0.19%
2021/03/17	11	94.19	4	94.58	93.70	7	9,111	0.08%
2021/03/16	9	92.91	8	94.31	95.50	1	9,134	0.01%
2021/03/15	9	94.91	12	95.43	94.70	-3	9,070	-0.03%
2021/03/12	11	93.66	4	94.20	93.50	7	9,105	0.08%
2021/03/11	10	93.64	34.5	94.86	95.80	-24.5	9,014	-0.27%
2021/03/10	11	91.89	16	92.77	92.40	-5	8,729	-0.06%
2021/03/09	14	88.24	21	90.13	90.60	-7	8,454	-0.08%
2021/03/08	1	87.50	13	88.49	87.40	-12	8,222	-0.15%
2021/03/05	1.5	84.30	3	84.17	85.40	-1.5	8,024	-0.02%
2021/03/04	2	85.70	2	84.95	85.00	0	8,003	0.00%
2021/03/03	5	84.46	0	0.00	84.60	5	8,022	0.06%
2021/03/02	7	86.90	1	87.90	85.30	6	7,980	0.08%
2021/02/26	1	86.40	2	86.60	87.00	-1	7,937	-0.01%
2021/02/25	4	87.65	6	88.53	88.00	-2	7,912	-0.03%
2021/02/24	14	88.96	10	88.61	88.20	4	8,013	0.05%
2021/02/23	10	90.23	24.1	90.33	90.20	-14.1	8,056	-0.17%
2021/02/22	7	86.69	23	86.98	87.80	-16	7,612	-0.21%
2021/02/19	8	83.58	9	83.92	85.00	-1	7,414	-0.01%
2021/02/18	14.9	85.06	2	84.90	85.30	12.9	7,308	0.18%
2021/02/17	9.2	84.40	38	83.55	85.10	-28.8	7,090	-0.41%
2021/02/05	2	79.00	6	79.28	79.10	-4	6,712	-0.06%
2021/02/04	1	78.00	0	0.00	77.00	1	6,653	0.02%
2021/02/02	0	0.00	6	78.12	78.10	-6	6,707	-0.09%
2021/02/01	7	77.20	1	77.80	77.20	6	6,705	0.09%
2021/01/29	4	79.38	3	79.57	78.90	1	6,681	0.01%
2021/01/28	1	79.00	2	80.20	78.90	-1	6,647	-0.02%
2021/01/27	2	80.60	4	80.80	80.20	-2	6,585	-0.03%
2021/01/26	6	80.27	10	79.85	79.60	-4	6,558	-0.06%
2021/01/25	3	80.20	28	80.34	80.60	-25	6,531	-0.38%
2021/01/22	0	0.00	12	78.23	78.60	-12	6,476	-0.19%
2021/01/21	4	75.13	6	75.60	76.10	-2	6,645	-0.03%
2021/01/20	16	77.26	1	76.20	76.00	15	7,126	0.21%
2021/01/19	2	79.50	1	79.60	79.70	1	6,990	0.01%
2021/01/18	1	79.10	6	79.10	79.00	-5	7,009	-0.07%
2021/01/15	2	79.85	67	80.83	79.90	-65	6,970	-0.93%
2021/01/14	2	80.75	4	81.43	80.60	-2	6,955	-0.03%
2021/01/13	67	80.76	24	80.85	81.30	43	6,921	0.62%
2021/01/12	2	79.35	6	79.20	79.00	-4	6,807	-0.06%
2021/01/11	4	78.23	64	78.84	79.20	-60	6,749	-0.89%
2021/01/08	22	79.10	8	78.91	79.10	14	6,695	0.21%
2021/01/07	46	77.96	5	77.34	78.20	41	6,626	0.62%
2021/01/06	8	77.91	2	77.60	77.80	6	6,613	0.09%
2021/01/05	1	79.50	3	79.37	78.90	-2	6,566	-0.03%
2021/01/04	3	78.40	3	78.90	78.50	0	6,500	0.00%
2020/12/31	0	0.00	2	78.50	77.80	-2	6,519	-0.03%
2020/12/30	7	77.30	1	77.50	77.90	6	6,474	0.09%
2020/12/29	17	77.59	0	0.00	77.30	17	6,531	0.26%
2020/12/28	2	77.70	10.3	77.60	77.60	-8.3	6,546	-0.13%
2020/12/25	1	76.60	0	0.00	76.60	1	6,659	0.02%
2020/12/24	5	76.50	2	77.60	76.20	3	6,847	0.04%
2020/12/23	1	77.30	0	0.00	76.30	1	6,908	0.01%
2020/12/22	9	77.06	4	77.03	76.60	5	7,019	0.07%
2020/12/21	16	78.80	0	0.00	78.50	16	7,021	0.23%
2020/12/18	9	80.57	6	80.58	80.40	3	6,925	0.04%
2020/12/17	11	79.62	17	79.64	79.60	-6	6,819	-0.09%
2020/12/16	13	78.58	2	78.50	78.80	11	6,773	0.16%
2020/12/15	2	77.95	5	78.66	77.60	-3	6,734	-0.04%
2020/12/14	3	76.80	0	0.00	77.10	3	6,662	0.05%
2020/12/11	5	77.04	0.9	78.13	76.90	4.1	6,681	0.06%
2020/12/10	7	78.23	0.1	78.60	78.30	6.9	6,647	0.10%
2020/12/09	14	80.14	4	79.80	80.00	10	6,642	0.15%
2020/12/08	9	82.12	16	83.20	81.80	-7	6,544	-0.11%
2020/12/07	2	79.90	2	80.70	81.10	0	6,359	0.00%
2020/12/04	6	79.92	0	0.00	80.10	6	6,429	0.09%
2020/12/03	14	80.78	8	80.56	80.60	6	6,484	0.09%
2020/12/02	0	0.00	1	79.10	78.90	-1	6,501	-0.02%
2020/12/01	4	78.23	2	78.80	78.80	2	6,622	0.03%
2020/11/30	14	78.86	10	79.03	78.50	4	6,923	0.06%
2020/11/27	6	79.47	9	79.34	79.50	-3	7,176	-0.04%
2020/11/26	11	78.24	7	78.56	78.40	4	7,174	0.06%
2020/11/25	12	78.78	15	78.77	78.50	-3	7,231	-0.04%
2020/11/24	19	78.26	11	79.13	78.10	8	7,298	0.11%
2020/11/23	7	80.53	21	80.59	79.90	-14	7,265	-0.19%
2020/11/20	7	78.73	24	78.62	79.50	-17	7,224	-0.24%
2020/11/19	0	0.00	13	76.49	75.60	-13	7,241	-0.18%
2020/11/18	8	75.36	4	75.40	75.10	4	7,279	0.05%
2020/11/17	4	74.70	2	74.70	74.70	2	7,387	0.03%
2020/11/16	2	74.60	3	75.20	73.90	-1	7,636	-0.01%
2020/11/12	5	73.00	5	73.00	73.00	0	8,477	0.00%
2020/11/11	1	72.10	0	0.00	73.10	1	8,871	0.01%
2020/11/09	4	73.73	4	73.80	73.80	0	9,208	0.00%
2020/11/06	3	73.10	4	72.93	72.70	-1	9,255	-0.01%
2020/11/05	1	72.30	1	72.30	72.00	0	9,277	0.00%
2020/11/04	3	71.57	1	71.80	71.90	2	9,350	0.02%
2020/11/03	9	71.72	6	71.95	71.60	3	9,392	0.03%
2020/11/02	0	0.00	1	71.70	71.70	-1	9,475	-0.01%
2020/10/30	1	71.20	1	71.70	71.80	0	9,541	0.00%
2020/10/29	9	70.33	15	70.85	71.30	-6	9,498	-0.06%
2020/10/28	47	73.80	6	74.17	71.90	41	9,376	0.44%
2020/10/27	3	79.90	3	79.40	79.80	0	8,963	0.00%
2020/10/26	0	0.00	3	80.03	79.90	-3	9,037	-0.03%
2020/10/23	0	0.00	4	79.50	79.10	-4	9,172	-0.04%
2020/10/21	2	79.10	1	78.70	78.70	1	9,496	0.01%
2020/10/20	0	0.00	9	79.30	79.40	-9	10,003	-0.09%
2020/10/19	0	0.00	7	77.64	77.90	-7	10,231	-0.07%
2020/10/16	14	76.61	8	76.29	76.00	6	10,291	0.06%
2020/10/15	7	77.50	2	77.30	77.50	5	10,417	0.05%
2020/10/14	0	0.00	16	78.48	79.00	-16	10,478	-0.15%
2020/10/13	5	76.88	7	77.47	76.50	-2	10,481	-0.02%
2020/10/12	11	76.01	0	0.00	76.00	11	10,497	0.10%
2020/10/08	8	77.55	4	78.00	77.20	4	10,629	0.04%
2020/10/07	7	76.67	0	0.00	76.90	7	10,769	0.06%
2020/10/06	7	76.44	1	76.60	76.70	6	11,080	0.05%
2020/10/05	6	76.07	5	76.90	77.30	1	11,190	0.01%
2020/09/30	9	75.48	3	76.40	75.50	6	11,254	0.05%
2020/09/29	26	77.35	2	78.70	76.30	24	11,275	0.21%
2020/09/28	20	79.00	8	79.05	80.60	12	11,179	0.11%
2020/09/25	4	75.55	4	77.65	75.40	0	11,178	0.00%
2020/09/24	5	78.54	16	79.07	77.60	-11	11,240	-0.10%
2020/09/23	1	81.50	0	0.00	81.10	1	11,329	0.01%
2020/09/22	2	80.60	1	81.00	80.80	1	11,511	0.01%
2020/09/21	0	0.00	3	82.83	82.10	-3	11,596	-0.03%
2020/09/18	0	0.00	1	82.30	82.30	-1	11,651	-0.01%
2020/09/17	0	0.00	3	81.87	81.30	-3	11,768	-0.03%
2020/09/16	6	81.80	10	82.34	80.90	-4	11,997	-0.03%
2020/09/15	4	81.45	15	81.70	81.30	-11	12,148	-0.09%
2020/09/14	7	80.79	15	81.45	80.60	-8	12,192	-0.07%
2020/09/11	4	79.10	8	78.81	79.20	-4	12,108	-0.03%
2020/09/10	23	78.99	7	78.80	77.60	16	12,109	0.13%
2020/09/09	5	78.02	2	78.90	79.10	3	12,167	0.02%
2020/09/08	9	78.29	7	78.01	77.60	2	12,117	0.02%
2020/09/07	27	80.43	1	80.40	79.10	26	12,086	0.22%
2020/09/04	16	82.52	8	82.80	82.80	8	12,063	0.07%
2020/09/03	19	85.60	27	85.76	85.10	-8	12,021	-0.07%
2020/09/02	33	83.77	2	83.55	82.60	31	11,870	0.26%
2020/09/01	7	86.09	3	86.73	85.70	4	12,056	0.03%
2020/08/31	5	85.92	3	87.10	84.90	2	12,498	0.02%
2020/08/28	14	87.40	0	0.00	86.20	14	12,528	0.11%
2020/08/27	9	89.18	8	88.86	89.70	1	12,491	0.01%
2020/08/26	26	88.89	2	89.05	88.30	24	12,498	0.19%
2020/08/25	15	89.90	29	90.15	91.50	-14	12,417	-0.11%
2020/08/24	9	84.61	7	86.11	86.60	2	12,271	0.02%
2020/08/21	9	85.06	6	85.97	85.30	3	12,308	0.02%
2020/08/20	18	85.74	26	85.95	83.50	-8	12,342	-0.06%
2020/08/19	41	90.80	19	89.73	88.80	22	12,143	0.18%
2020/08/18	54	92.31	67	91.44	91.40	-13	11,859	-0.11%
2020/08/17	28	87.86	55	88.06	86.50	-27	11,437	-0.24%
2020/08/14	5	85.12	14.1	85.47	85.50	-9.1	11,215	-0.08%
2020/08/13	28	83.28	48	83.23	84.00	-20	11,144	-0.18%
2020/08/12	18	80.34	13	81.12	79.90	5	11,150	0.04%
2020/08/11	2	81.50	23	81.88	82.00	-21	11,431	-0.18%
2020/08/10	20	80.41	7	80.44	80.10	13	11,944	0.11%
2020/08/07	2	82.85	12	82.76	82.40	-10	12,239	-0.08%
2020/08/06	17	83.21	6	84.47	82.50	11	12,885	0.09%
2020/08/05	4	84.98	7.5	85.39	85.50	-3.5	13,069	-0.03%
2020/08/04	6	83.30	3	83.83	84.60	3	13,077	0.02%
2020/08/03	16	82.55	28	82.79	82.50	-12	13,113	-0.09%
2020/07/31	7	84.34	3	83.87	84.00	4	13,029	0.03%
2020/07/30	20	85.77	10	85.89	86.50	10	12,979	0.08%
2020/07/29	8	84.36	15	85.35	83.60	-7	12,920	-0.05%
2020/07/28	26	84.12	21	84.21	84.40	5	12,794	0.04%
2020/07/27	10	84.77	16	84.80	84.70	-6	12,699	-0.05%
2020/07/24	84	83.30	49	82.55	82.40	35	12,506	0.28%
2020/07/23	1	77.00	14	78.08	78.70	-13	12,017	-0.11%
2020/07/22	2	74.90	4.4	75.18	75.30	-2.4	11,727	-0.02%
2020/07/21	33.4	74.66	31	74.30	74.40	2.4	11,633	0.02%
2020/07/20	15	72.80	14	73.53	73.90	1	11,496	0.01%
2020/07/17	6	72.20	13	73.45	73.20	-7	11,448	-0.06%
2020/07/16	5	72.02	4	72.65	72.10	1	11,417	0.01%
2020/07/15	4	71.93	9	72.28	72.00	-5	11,392	-0.04%
2020/07/14	10	73.72	11	73.85	73.70	-1	11,340	-0.01%
2020/07/13	16	74.39	13	75.84	72.10	3	11,228	0.03%
2020/07/10	9	72.12	11	71.91	72.00	-2	11,055	-0.02%
2020/07/09	3	70.83	1	71.10	70.80	2	11,008	0.02%
2020/07/08	6	70.87	2	72.10	71.40	4	10,907	0.04%
2020/07/07	10	70.45	0	0.00	70.50	10	10,759	0.09%
2020/07/06	7	71.04	4	71.55	71.70	3	10,716	0.03%
2020/07/03	3	70.13	33.7	70.73	70.30	-30.7	10,669	-0.29%
2020/07/02	7	68.44	6	69.00	69.30	1	10,545	0.01%
2020/07/01	26	67.79	5	67.54	68.10	21	10,512	0.20%
2020/06/30	0	0.00	1	65.50	65.50	-1	10,615	-0.01%
2020/06/29	1	64.40	3	65.93	66.00	-2	10,749	-0.02%
2020/06/24	17	65.82	1	65.60	65.40	16	10,793	0.15%
2020/06/23	9	66.62	18	66.09	66.90	-9	10,835	-0.08%
2020/06/22	6	65.47	47	64.59	65.10	-41	10,675	-0.38%
2020/06/19	12	63.32	2	64.20	63.00	10	10,546	0.09%
2020/06/18	1	64.30	8	64.60	64.80	-7	10,482	-0.07%
2020/06/17	28	64.30	3	65.10	64.50	25	10,439	0.24%
2020/06/16	2	64.95	8	64.33	64.90	-6	10,415	-0.06%
2020/06/15	1	62.30	8	63.19	62.30	-7	10,383	-0.07%
2020/06/12	9	61.19	10	60.63	63.00	-1	10,376	-0.01%
2020/06/11	4	62.43	7	62.21	61.70	-3	10,349	-0.03%
2020/06/10	3	63.70	1	63.50	63.60	2	10,243	0.02%
2020/06/09	17.2	63.96	16	63.53	63.50	1.2	10,246	0.01%
2020/06/08	36	66.00	5	64.68	64.30	31	10,178	0.30%
2020/06/05	27	66.11	51	67.01	69.10	-24	9,742	-0.25%
2020/06/04	12	63.19	12	63.22	62.90	0	9,343	0.00%
2020/06/03	4	62.00	1	62.00	62.40	3	9,305	0.03%
2020/06/02	7	61.04	4	61.68	61.80	3	9,274	0.03%
2020/06/01	2	61.20	7	61.26	61.60	-5	9,252	-0.05%
2020/05/29	10	59.52	8	60.81	59.00	2	9,246	0.02%
2020/05/28	7	60.24	2	60.25	59.60	5	9,175	0.05%
2020/05/27	3	62.43	27	62.58	61.30	-24	9,125	-0.26%
2020/05/26	3.1	62.50	2	63.10	63.50	1.1	9,047	0.01%
2020/05/25	26	63.09	3	62.50	63.10	23	9,010	0.26%
2020/05/22	3.3	62.04	3	61.97	61.40	0.3	8,966	0.00%
2020/05/21	15	63.14	24	63.45	63.50	-9	8,986	-0.10%
2020/05/20	10	62.57	5	62.38	62.60	5	9,153	0.05%
2020/05/19	41	63.44	33	63.94	62.60	8	9,248	0.09%
2020/05/18	56	61.38	56	61.73	62.00	0	9,321	0.00%
2020/05/15	52.2	61.83	311	61.49	62.40	-258.8	9,073	-2.85%	大賣/鉅額交易
2020/05/14	38	59.25	58	59.66	58.90	-20	8,670	-0.23%
2020/05/13	270	57.85	65	58.78	59.50	205	8,548	2.40%	大買/鉅額交易
2020/05/12	41	54.12	47	54.63	55.80	-6	8,300	-0.07%
2020/05/11	0	0.00	2	53.40	53.10	-2	8,239	-0.02%
2020/05/08	5	51.76	1	52.00	52.00	4	8,525	0.05%
2020/05/07	1	50.50	7	51.06	51.20	-6	8,832	-0.07%
2020/05/06	4	50.40	0	0.00	50.30	4	8,852	0.05%
2020/05/05	1	51.10	3	50.97	51.10	-2	8,853	-0.02%
2020/05/04	9	50.84	7	51.67	51.20	2	8,888	0.02%
2020/04/30	14	51.85	3	51.77	52.00	11	8,884	0.12%
2020/04/29	7	51.66	0	0.00	51.80	7	8,872	0.08%
2020/04/28	6	52.47	2	52.00	52.20	4	8,850	0.05%
2020/04/27	2	52.80	1	52.90	52.90	1	8,901	0.01%
2020/04/24	1	52.00	0	0.00	52.10	1	8,996	0.01%
2020/04/23	2	52.30	2	51.95	52.40	0	9,098	0.00%
2020/04/22	6	51.57	2	51.40	51.70	4	9,145	0.04%
2020/04/21	7	52.97	0	0.00	52.10	7	9,078	0.08%
2020/04/20	8	52.80	2	54.15	54.50	6	9,017	0.07%
2020/04/17	4	53.95	6	54.18	53.20	-2	8,961	-0.02%
2020/04/16	1	54.50	3	53.93	54.00	-2	8,864	-0.02%
2020/04/15	24	53.50	43	53.38	54.00	-19	8,778	-0.22%
2020/04/14	5	52.08	14	52.28	53.00	-9	8,667	-0.10%
2020/04/13	7	51.20	0	0.00	50.50	7	8,559	0.08%
2020/04/10	1	50.50	0	0.00	50.90	1	8,574	0.01%
2020/04/09	4	50.98	1	50.50	50.50	3	8,580	0.03%
2020/04/08	2	51.30	2	51.75	51.20	0	8,555	0.00%
2020/04/07	7	52.20	6	52.55	51.70	1	8,548	0.01%
2020/04/06	9	52.09	4	52.48	52.40	5	8,511	0.06%
2020/04/01	4.5	52.51	11	52.45	52.50	-6.5	8,404	-0.08%
2020/03/31	8	49.15	45	49.83	51.00	-37	8,180	-0.45%
2020/03/30	0	0.00	42	46.90	46.85	-42	7,938	-0.53%
2020/03/27	35	47.58	15	47.26	46.85	20	7,876	0.25%
2020/03/26	11	44.20	17	43.61	44.20	-6	7,753	-0.08%
2020/03/25	14	43.40	7	43.01	43.60	7	7,689	0.09%
2020/03/24	12	39.23	14	39.33	39.65	-2	7,664	-0.03%
2020/03/23	3	38.50	0	0.00	38.25	3	7,848	0.04%
2020/03/20	11	40.80	1	40.35	40.50	10	7,849	0.13%
2020/03/19	1	39.00	21	38.25	38.15	-20	7,824	-0.26%
2020/03/18	5	41.70	3	41.80	40.00	2	7,764	0.03%
2020/03/17	2	42.80	4	43.00	42.60	-2	7,660	-0.03%
2020/03/16	35	44.86	4	44.41	43.75	31	7,611	0.41%
2020/03/13	5	43.50	10	43.36	45.00	-5	7,560	-0.07%
2020/03/12	9	47.99	8	47.98	47.55	1	7,448	0.01%
2020/03/11	2	50.05	0	0.00	49.40	2	7,319	0.03%
2020/03/10	12	49.14	10	49.12	49.60	2	7,263	0.03%
2020/03/09	3	51.23	2	50.60	50.10	1	7,117	0.01%
2020/03/06	13	52.59	2	52.70	52.60	11	7,020	0.16%
2020/03/05	1	52.20	1	52.60	52.60	0	6,992	0.00%
2020/03/04	4	51.48	2	51.95	51.90	2	6,967	0.03%
2020/03/03	1	52.90	0	0.00	52.60	1	6,897	0.01%
2020/03/02	7	51.03	16	51.59	52.20	-9	6,841	-0.13%
2020/02/27	16	52.84	4	53.30	52.10	12	6,759	0.18%
2020/02/26	2	54.00	2	54.20	53.90	0	6,686	0.00%
2020/02/25	5	54.56	9	54.89	54.40	-4	6,672	-0.06%
2020/02/24	7	54.27	3	54.77	55.30	4	6,702	0.06%
2020/02/21	50	55.33	38	56.84	54.90	12	6,633	0.18%
2020/02/20	8	57.49	13	57.25	58.00	-5	6,321	-0.08%
2020/02/19	20	58.85	11	58.85	57.70	9	6,154	0.15%
2020/02/18	3	58.60	1	58.20	58.30	2	6,006	0.03%
2020/02/17	6	59.03	4	58.83	58.70	2	5,922	0.03%
2020/02/14	10	58.90	7	58.77	58.90	3	5,789	0.05%
2020/02/13	25	58.18	30	58.47	59.00	-5	5,527	-0.09%
2020/02/12	8	56.18	73	56.39	56.00	-65	5,085	-1.28%
2020/02/11	71	55.18	104	55.07	55.80	-33	4,882	-0.68%	大賣/
2020/02/10	1	52.70	31	53.67	54.30	-30	4,523	-0.66%
2020/02/07	5	52.26	1	51.90	51.90	4	4,220	0.09%
2020/02/06	1	52.20	2	51.95	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	3	51.80	51.40	-3	4,346	-0.07%
2020/02/04	0	0.00	1	50.90	50.90	-1	4,316	-0.02%
2020/02/03	1	49.80	0	0.00	51.10	1	4,300	0.02%
2020/01/31	1	51.20	2	51.25	51.20	-1	4,330	-0.02%
2020/01/30	4	50.28	8	50.44	50.80	-4	4,358	-0.09%
2020/01/20	2	52.20	8	52.39	52.20	-6	4,395	-0.14%
2020/01/17	5	51.90	2	51.95	51.90	3	4,311	0.07%
2020/01/16	1	51.20	5	51.36	51.20	-4	4,218	-0.09%
2020/01/15	0	0.00	2	50.55	50.40	-2	4,204	-0.05%
2020/01/14	1	50.60	0	0.00	50.60	1	4,289	0.02%
2020/01/13	1	50.70	6	50.70	50.60	-5	4,324	-0.12%
2020/01/10	2	50.40	5	50.62	50.40	-3	4,370	-0.07%
2020/01/09	4	50.18	1	50.20	50.20	3	4,397	0.07%
2020/01/08	4	50.15	3	50.12	50.30	1	4,419	0.02%
2020/01/07	4	49.63	3	50.00	49.60	1	4,413	0.02%
2020/01/06	2	49.68	1	50.00	50.00	1	4,421	0.02%
2020/01/03	2	50.30	2	50.15	50.20	0	4,428	0.00%
2020/01/02	3	50.13	2	50.20	50.00	1	4,433	0.02%
2019/12/31	2	49.70	0	0.00	49.70	2	4,409	0.05%
2019/12/30	3	50.13	0	0.00	50.10	3	4,382	0.07%
2019/12/27	8	50.54	2	50.50	50.50	6	4,349	0.14%
2019/12/26	8	50.94	2	50.50	50.70	6	4,383	0.14%
2019/12/25	1	51.50	1	51.50	51.50	0	4,386	0.00%
2019/12/24	5	50.80	3	50.87	50.80	2	4,499	0.04%
2019/12/23	1	51.80	14	51.49	50.90	-13	4,519	-0.29%
2019/12/20	2	52.40	2	52.40	52.00	0	4,684	0.00%
2019/12/19	5	52.92	0	0.00	52.40	5	4,869	0.10%
2019/12/18	8	52.68	21	52.70	52.70	-13	4,889	-0.27%
2019/12/17	0	0.00	1	51.20	51.40	-1	4,738	-0.02%
2019/12/16	2	51.50	1	51.00	51.20	1	4,757	0.02%
2019/12/13	2	51.30	6.2	51.51	51.10	-4.2	4,738	-0.09%
2019/12/12	2	51.10	2	51.20	50.80	0	4,715	0.00%
2019/12/11	3	51.10	7	50.97	50.80	-4	4,746	-0.08%
2019/12/10	7	50.41	8	50.64	50.90	-1	4,764	-0.02%
2019/12/09	1	50.80	2	50.80	50.70	-1	4,863	-0.02%
2019/12/06	9	50.90	11	50.85	50.50	-2	4,915	-0.04%
2019/12/04	51	50.40	0	0.00	50.40	51	5,144	0.99%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/12/02	3	50.33	3	50.67	50.70	0	5,346	0.00%
2019/11/29	3	50.63	6	50.53	50.30	-3	5,368	-0.06%
2019/11/28	2	50.80	2	50.95	50.80	0	5,511	0.00%
2019/11/27	2	51.40	7	51.30	51.30	-5	5,545	-0.09%
2019/11/26	3	51.23	2	51.30	51.40	1	5,572	0.02%
2019/11/25	0	0.00	1	51.40	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	6	52.07	52.00	-6	5,657	-0.11%
2019/11/21	3	51.63	25	51.88	51.80	-22	5,816	-0.38%
2019/11/20	1	51.00	6	51.07	51.10	-5	5,795	-0.09%
2019/11/19	3	50.57	3	50.50	50.80	0	5,872	0.00%
2019/11/18	2	49.80	1	50.80	50.40	1	6,032	0.02%
2019/11/15	27	49.28	0	0.00	49.05	27	6,428	0.42%
2019/11/14	3	49.30	15	49.29	49.40	-12	6,653	-0.18%
2019/11/13	7	50.44	8	50.52	49.95	-1	6,828	-0.01%
2019/11/08	0	0.00	4	51.20	51.20	-4	7,213	-0.06%
2019/11/07	8	51.45	10	51.60	51.10	-2	7,432	-0.03%
2019/11/06	4	51.95	5	51.94	51.90	-1	7,483	-0.01%
2019/11/05	26	52.85	41	52.93	52.60	-15	7,449	-0.20%
2019/11/04	0	0.00	2	51.55	52.30	-2	7,357	-0.03%
2019/11/01	2	51.05	1	51.20	51.20	1	7,285	0.01%
2019/10/31	3	51.13	0	0.00	50.90	3	7,342	0.04%
2019/10/30	4	50.95	4	51.18	50.70	0	7,389	0.00%
2019/10/29	3	51.77	13	51.84	51.50	-10	7,347	-0.14%
2019/10/28	12	51.63	17	51.71	51.50	-5	7,324	-0.07%
2019/10/25	6	49.98	3	50.33	50.50	3	7,221	0.04%
2019/10/24	3	50.00	1	49.95	50.20	2	7,216	0.03%
2019/10/23	4	50.05	2	49.83	49.80	2	7,276	0.03%
2019/10/22	3	49.78	9	50.00	50.00	-6	7,270	-0.08%
2019/10/21	1	49.40	1	49.60	49.30	0	7,251	0.00%
2019/10/18	7	49.01	0	0.00	49.00	7	7,237	0.10%
2019/10/17	11	48.94	10	49.10	49.30	1	7,309	0.01%
2019/10/16	20	49.38	3	49.23	49.20	17	7,294	0.23%
2019/10/15	5	49.52	2	49.35	49.35	3	7,321	0.04%
2019/10/14	14	49.96	8	49.93	49.75	6	7,402	0.08%
2019/10/08	5	49.73	3	49.83	49.70	2	7,693	0.03%
2019/10/07	2	50.40	0	0.00	50.20	2	7,754	0.03%
2019/10/04	1	51.20	3	50.67	50.20	-2	7,807	-0.03%
2019/10/03	1	50.20	2	49.98	50.20	-1	7,897	-0.01%
2019/10/02	6	49.99	2	50.25	50.10	4	7,934	0.05%
2019/10/01	13	49.33	4	49.28	49.45	9	7,976	0.11%
2019/09/27	39	50.36	5	49.79	49.65	34	8,032	0.42%
2019/09/26	7	51.31	2	51.10	51.10	5	8,010	0.06%
2019/09/25	36	52.77	43	53.60	51.80	-7	8,066	-0.09%
2019/09/24	7	52.94	42	53.28	53.90	-35	7,979	-0.44%
2019/09/23	0	0.00	12	52.15	52.30	-12	7,952	-0.15%
2019/09/20	9	51.61	2	51.65	51.10	7	8,281	0.08%
2019/09/19	4	51.10	1	50.90	50.90	3	8,405	0.04%
2019/09/18	22	51.09	16	51.02	51.10	6	8,555	0.07%
2019/09/17	6	51.45	3	51.57	51.20	3	8,635	0.03%
2019/09/16	7	51.64	1	51.70	51.70	6	8,714	0.07%
2019/09/12	2	52.25	2	52.60	52.70	0	8,734	0.00%
2019/09/11	40	52.80	35	53.92	52.30	5	8,823	0.06%
2019/09/10	36	52.86	1	53.30	53.30	35	8,828	0.40%
2019/09/09	5	53.00	45	53.88	53.30	-40	8,780	-0.46%
2019/09/06	7	52.44	5	52.50	52.40	2	8,627	0.02%
2019/09/05	2	52.15	10	52.28	52.40	-8	8,571	-0.09%
2019/09/04	19	50.83	1	51.60	50.70	18	8,444	0.21%
2019/09/03	0	0.00	3	51.13	51.30	-3	8,423	-0.04%
2019/09/02	11	51.19	2	51.05	51.40	9	8,407	0.11%
2019/08/30	13	52.74	2	52.80	52.80	11	8,226	0.13%
2019/08/29	6	53.02	1	53.00	52.60	5	8,179	0.06%
2019/08/28	2.1	52.81	4	52.78	53.00	-1.9	8,140	-0.02%
2019/08/27	4	52.53	3	52.87	52.20	1	8,115	0.01%
2019/08/26	8	53.41	1	53.80	52.70	7	8,061	0.09%
2019/08/23	15.1	53.13	6	53.12	53.00	9.1	7,872	0.12%
2019/08/22	5.3	53.15	8	53.24	53.30	-2.7	7,829	-0.03%
2019/08/21	6	53.38	5	53.18	53.10	1	7,731	0.01%
2019/08/20	3	51.53	29	52.59	52.80	-26	7,524	-0.35%
2019/08/19	5	50.52	12	50.78	50.80	-7	7,070	-0.10%
2019/08/16	14	48.46	19	48.56	49.60	-5	6,718	-0.07%
2019/08/15	13	46.80	2	46.70	46.30	11	6,506	0.17%
2019/08/14	12	48.56	13	49.02	48.20	-1	6,395	-0.02%
2019/08/13	4	49.64	5	49.68	49.40	-1	6,243	-0.02%
2019/08/12	16	49.40	14	49.30	49.45	2	6,127	0.03%
2019/08/08	7	47.03	0	0.00	46.80	7	5,960	0.12%
2019/08/07	1	46.00	2	46.08	46.20	-1	5,917	-0.02%
2019/08/06	1	45.25	5	45.22	46.50	-4	5,914	-0.07%
2019/08/05	10	45.30	1	45.55	45.60	9	5,859	0.15%
2019/08/02	5	45.34	0	0.00	45.20	5	5,864	0.09%
2019/08/01	7	45.77	2	46.45	45.55	5	5,812	0.09%
2019/07/31	1	46.90	0	0.00	46.80	1	5,744	0.02%
2019/07/30	1	47.90	0	0.00	47.30	1	5,716	0.02%
2019/07/26	1	48.55	10	48.89	48.70	-9	5,685	-0.16%
2019/07/25	3	48.85	0	0.00	48.75	3	5,664	0.05%
2019/07/24	7	49.21	0	0.00	48.90	7	5,604	0.12%
2019/07/23	1	49.05	0	0.00	49.00	1	5,588	0.02%
2019/07/22	0	0.00	11	48.21	48.35	-11	5,537	-0.20%
2019/07/19	2	48.60	1	48.45	48.20	1	5,577	0.02%
2019/07/18	2	48.30	1	48.05	48.05	1	5,493	0.02%
2019/07/17	3	48.97	0	0.00	48.90	3	5,448	0.06%
2019/07/16	2	49.18	0	0.00	48.80	2	5,380	0.04%
2019/07/15	19	49.91	6	50.50	49.90	13	5,272	0.25%
2019/07/12	0	0.00	6	53.38	53.50	-6	5,095	-0.12%
2019/07/11	1	53.30	23	52.85	52.80	-22	5,063	-0.43%
2019/07/09	19	53.03	2	52.30	52.30	17	4,972	0.34%
2019/07/08	0	0.00	2	55.30	54.80	-2	4,894	-0.04%
2019/07/05	23	54.47	22	54.77	54.70	1	4,867	0.02%
2019/07/04	5	55.06	22	55.57	54.60	-17	4,792	-0.35%
2019/07/03	2	53.90	0	0.00	54.40	2	4,751	0.04%
2019/07/02	7	53.01	6	53.73	54.20	1	4,750	0.02%
2019/07/01	3	53.40	6	54.68	53.80	-3	4,823	-0.06%
2019/06/28	20	52.61	10	53.07	53.20	10	4,739	0.21%
2019/06/27	36	52.59	44	52.44	53.40	-8	4,581	-0.17%
2019/06/26	20	49.59	12	49.55	50.00	8	4,170	0.19%
2019/06/25	2	48.15	7	48.41	47.75	-5	3,984	-0.13%
2019/06/24	2	46.08	2	46.85	46.90	0	3,885	0.00%
2019/06/21	9	47.22	1	47.20	46.40	8	3,819	0.21%
2019/06/20	17	47.59	2	47.70	47.50	15	3,768	0.40%
2019/06/19	5	47.65	11	47.82	48.50	-6	3,870	-0.16%
2019/06/18	9	46.86	20	47.05	47.05	-11	4,005	-0.27%
2019/06/14	4	45.03	0	0.00	45.25	4	4,037	0.10%
2019/06/13	2	45.00	0	0.00	44.55	2	4,114	0.05%
2019/06/12	1	44.40	1	44.55	44.45	0	4,140	0.00%
2019/06/06	2	45.05	2	44.95	44.95	0	4,156	0.00%
2019/06/05	10	44.90	0	0.00	44.85	10	4,237	0.24%
2019/06/04	11	44.81	1	44.90	44.90	10	4,282	0.23%
2019/06/03	1	45.05	3	44.97	44.90	-2	4,364	-0.05%
2019/05/31	12	45.31	0	0.00	45.75	12	4,431	0.27%
2019/05/30	2	44.78	0	0.00	44.60	2	4,523	0.04%
2019/05/29	3	44.73	12	44.77	44.40	-9	4,598	-0.20%
2019/05/28	7	46.05	3	45.55	45.35	4	4,723	0.08%
2019/05/27	1	45.45	0	0.00	45.35	1	5,070	0.02%
2019/05/24	6	43.58	0	0.00	44.50	6	5,182	0.12%
2019/05/23	1	43.80	20	44.10	43.90	-19	5,306	-0.36%
2019/05/22	1	44.90	0	0.00	44.90	1	5,607	0.02%
2019/05/20	9	45.00	2	45.03	44.75	7	5,978	0.12%
2019/05/17	4	45.26	2	45.85	44.90	2	6,113	0.03%
2019/05/16	6	46.25	0	0.00	44.95	6	6,412	0.09%
2019/05/15	5	47.55	1	48.25	46.80	4	6,446	0.06%
2019/05/14	4	48.04	9	47.82	47.90	-5	6,556	-0.08%
2019/05/13	0	0.00	4	46.96	46.50	-4	6,653	-0.06%
2019/05/10	19	46.79	5	46.89	46.35	14	6,686	0.21%
2019/05/09	0	0.00	7	47.14	47.20	-7	6,687	-0.10%
2019/05/08	4	48.35	2	48.65	48.55	2	6,683	0.03%
2019/05/07	2	48.70	4	48.58	49.00	-2	6,734	-0.03%
2019/04/30	1	49.80	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.65	0	0.00	49.60	1	6,982	0.01%
2019/04/26	0	0.00	1	50.80	50.80	-1	6,989	-0.01%
2019/04/25	17	51.62	1	52.80	51.30	16	7,103	0.23%
2019/04/24	1	51.70	13	52.52	52.80	-12	7,086	-0.17%
2019/04/23	0	0.00	1	51.20	51.20	-1	7,089	-0.01%
2019/04/22	6	51.33	0	0.00	51.10	6	7,156	0.08%
2019/04/19	7	51.47	1	51.70	51.50	6	7,234	0.08%
2019/04/18	0	0.00	5	51.82	51.20	-5	7,282	-0.07%
2019/04/17	0	0.00	4	52.85	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	2	51.70	51.90	-2	7,450	-0.03%
2019/04/15	2	50.20	6	50.30	50.50	-4	7,540	-0.05%
2019/04/12	3	50.20	4	49.90	49.90	-1	7,649	-0.01%
2019/04/11	0	0.00	7	50.53	50.80	-7	7,721	-0.09%
2019/04/10	0	0.00	1	51.40	51.00	-1	7,800	-0.01%
2019/04/09	5	52.22	11	52.15	52.30	-6	7,968	-0.08%
2019/04/08	3	51.90	2	52.30	51.40	1	8,215	0.01%
2019/04/03	0	0.00	7	51.61	51.20	-7	8,665	-0.08%
2019/04/02	2	49.38	1	49.10	49.80	1	9,014	0.01%
2019/04/01	4	49.40	5	49.64	49.30	-1	9,380	-0.01%
2019/03/29	1	49.20	0	0.00	49.10	1	9,440	0.01%
2019/03/28	1	49.05	1	49.00	49.05	0	9,726	0.00%
2019/03/27	3	48.42	1	48.90	49.00	2	9,779	0.02%
2019/03/26	2	49.45	0	0.00	49.30	2	9,742	0.02%
2019/03/25	3	49.13	5	48.93	49.15	-2	9,760	-0.02%
2019/03/22	7	50.39	4	51.00	50.50	3	9,734	0.03%
2019/03/21	6	49.43	23	49.86	50.50	-17	9,659	-0.18%
2019/03/20	2	47.85	3	48.12	48.00	-1	9,503	-0.01%
2019/03/19	1	47.95	7	47.92	48.00	-6	9,530	-0.06%
2019/03/18	2	46.80	1	46.80	47.40	1	9,614	0.01%
2019/03/15	2	45.90	7	46.07	45.65	-5	9,592	-0.05%
2019/03/14	1	46.00	0	0.00	45.95	1	9,587	0.01%
2019/03/12	5	46.64	1	47.00	46.65	4	9,668	0.04%
2019/03/08	14	46.30	10	46.23	46.35	4	9,850	0.04%
2019/03/07	11	46.99	4	46.88	46.70	7	9,953	0.07%
2019/03/06	15	47.96	14	47.84	47.75	1	10,031	0.01%
2019/03/05	15	48.04	3	48.40	47.75	12	10,119	0.12%
2019/03/04	5	48.70	9	48.46	48.90	-4	10,064	-0.04%
2019/02/27	8	48.18	4	47.85	47.90	4	10,060	0.04%
2019/02/26	10	48.54	17	48.13	47.70	-7	9,914	-0.07%
2019/02/25	1	45.70	13	45.86	46.10	-12	9,622	-0.12%
2019/02/22	2	45.98	3	45.77	45.60	-1	9,614	-0.01%
2019/02/21	26	46.55	19	46.33	45.50	7	9,562	0.07%
2019/02/20	20	45.30	41	45.51	46.00	-21	9,284	-0.23%
2019/02/19	9	44.69	1	44.80	44.80	8	9,157	0.09%
2019/02/18	26	44.65	17	44.45	44.65	9	9,236	0.10%
2019/02/15	39	44.05	14	43.94	44.00	25	9,092	0.27%
2019/02/14	6	42.90	7	42.92	42.95	-1	8,790	-0.01%
2019/02/13	7	41.94	12	42.31	42.90	-5	8,705	-0.06%
2019/02/12	7	41.65	7	41.66	41.70	0	8,571	0.00%
2019/01/29	3	39.95	1	40.00	40.25	2	8,408	0.02%
2019/01/28	1	40.10	2	40.28	40.30	-1	8,391	-0.01%
2019/01/24	30	40.02	28	40.13	39.95	2	8,410	0.02%
2019/01/23	1	40.10	1	40.80	40.80	0	8,328	0.00%
2019/01/22	2	39.85	0	0.00	39.85	2	8,344	0.02%
2019/01/21	0	0.00	1	40.30	40.40	-1	8,351	-0.01%
2019/01/18	4	40.03	0	0.00	39.80	4	8,403	0.05%
2019/01/17	2	40.48	4	40.46	39.85	-2	8,447	-0.02%
2019/01/16	1	39.85	1	39.80	39.70	0	8,393	0.00%
2019/01/14	0	0.00	3	39.00	38.90	-3	8,399	-0.04%
2019/01/11	8	39.68	0	0.00	39.50	8	8,398	0.10%
2019/01/10	1	39.70	10	40.15	40.15	-9	8,360	-0.11%
2019/01/09	2	39.93	0	0.00	39.80	2	8,352	0.02%
2019/01/08	0	0.00	2	41.18	40.85	-2	8,174	-0.02%
2019/01/07	0	0.00	5	40.26	41.15	-5	8,064	-0.06%
2019/01/04	4	38.65	15	38.30	39.20	-11	7,973	-0.14%
2019/01/03	3	38.83	6	38.95	38.65	-3	7,928	-0.04%
2019/01/02	6	39.54	1	39.50	39.40	5	7,860	0.06%
2018/12/28	7	40.11	1	39.80	40.20	6	7,801	0.08%
2018/12/27	13	41.29	6	42.18	40.45	7	7,688	0.09%
2018/12/26	40	42.62	15	42.78	41.30	25	7,361	0.34%
2018/12/25	34	43.99	44	43.83	44.90	-10	6,817	-0.15%
2018/12/24	4	42.29	24	42.52	43.55	-20	6,266	-0.32%
2018/12/22	14	39.93	6	40.01	39.70	8	5,869	0.14%
2018/12/21	4	39.13	7	39.11	38.75	-3	5,801	-0.05%
2018/12/20	2	37.75	0	0.00	37.55	2	5,515	0.04%
2018/12/19	0	0.00	1	38.35	38.10	-1	5,469	-0.02%
2018/12/18	2	37.58	2	37.80	37.85	0	5,439	0.00%
2018/12/17	3	37.90	2	37.85	37.75	1	5,397	0.02%
2018/12/14	2	37.90	0	0.00	38.15	2	5,426	0.04%
2018/12/13	13	38.83	25	38.90	38.70	-12	5,354	-0.22%
2018/12/12	1	39.10	0	0.00	39.05	1	5,307	0.02%
2018/12/11	3	40.27	1	39.00	39.00	2	5,259	0.04%
2018/12/10	1	40.00	0	0.00	40.80	1	5,168	0.02%
2018/12/07	1	40.10	0	0.00	40.05	1	5,145	0.02%
2018/12/06	1	39.20	3	39.60	39.20	-2	5,147	-0.04%
2018/12/05	3	41.10	1	41.10	40.95	2	5,118	0.04%
2018/12/04	26	40.90	1	41.50	41.70	25	5,152	0.49%
2018/12/03	51	40.80	9	40.67	41.10	42	5,077	0.83%
2018/11/30	0	0.00	52	38.48	38.85	-52	4,964	-1.05%
2018/11/29	44	38.73	41	39.64	38.60	3	4,884	0.06%
2018/11/28	3	38.87	5	38.75	39.40	-2	4,733	-0.04%
2018/11/27	2	37.23	0	0.00	37.15	2	4,594	0.04%
2018/11/26	1	37.00	1	37.75	37.90	0	4,559	0.00%
2018/11/23	0	0.00	1	38.10	38.05	-1	4,609	-0.02%
2018/11/22	0	0.00	9	38.26	38.00	-9	4,684	-0.19%
2018/11/21	10	36.90	0	0.00	37.05	10	4,700	0.21%
2018/11/20	2	38.40	1	38.00	38.25	1	4,633	0.02%
2018/11/19	0	0.00	2	38.90	39.20	-2	4,569	-0.04%
2018/11/16	13	37.70	9	37.41	38.50	4	4,576	0.09%
2018/11/15	3	38.32	2	38.70	38.30	1	4,481	0.02%
2018/11/13	1	40.20	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	42.35	1	41.85	41.45	0	4,841	0.00%
2018/11/08	2	42.25	4	42.13	41.30	-2	5,188	-0.04%
2018/11/06	2	41.65	2	41.30	41.05	0	5,294	0.00%
2018/11/02	4	42.68	4	42.43	42.05	0	5,347	0.00%
2018/11/01	0	0.00	2	42.25	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	4	40.73	40.45	-4	5,354	-0.07%
2018/10/30	4	38.79	3	38.80	39.00	1	5,361	0.02%
2018/10/29	6	40.34	4	40.24	39.90	2	5,366	0.04%
2018/10/26	9	39.64	16	39.80	40.20	-7	5,447	-0.13%
2018/10/25	4	37.73	2	36.95	39.00	2	5,461	0.04%
2018/10/24	4	38.38	0	0.00	38.45	4	5,452	0.07%
2018/10/23	0	0.00	2	39.60	39.10	-2	5,492	-0.04%
2018/10/22	1	39.50	2	39.68	39.45	-1	5,610	-0.02%
2018/10/19	8	39.58	6	39.43	40.20	2	5,771	0.03%
2018/10/18	5	40.66	3	40.90	40.65	2	6,136	0.03%
2018/10/17	58	40.84	58	42.11	40.65	0	6,369	0.00%
2018/10/16	5	42.26	2	42.05	41.70	3	6,429	0.05%
2018/10/12	0	0.00	1	41.70	42.50	-1	6,653	-0.02%
2018/10/11	1	42.15	2	41.78	41.70	-1	6,817	-0.01%
2018/10/09	2	47.08	2	46.73	46.30	0	6,766	0.00%
2018/10/08	2	47.50	12	47.50	47.60	-10	6,735	-0.15%
2018/10/05	14	46.64	0	0.00	46.15	14	6,728	0.21%
2018/10/04	10	48.00	1	47.95	47.95	9	6,706	0.13%
2018/10/03	0	0.00	1	48.85	48.15	-1	6,761	-0.01%
2018/10/02	1	49.25	1	48.90	48.80	0	6,824	0.00%
2018/10/01	0	0.00	10	49.00	49.20	-10	6,911	-0.14%
2018/09/28	12	47.74	0	0.00	48.20	12	6,966	0.17%
2018/09/27	1	48.00	3	48.07	48.00	-2	7,092	-0.03%
2018/09/26	2	48.30	8	48.48	48.20	-6	7,165	-0.08%
2018/09/25	1	48.00	0	0.00	49.00	1	7,155	0.01%
2018/09/21	1	48.50	1	48.55	48.60	0	7,166	0.00%
2018/09/20	16	48.70	0	0.00	48.60	16	7,211	0.22%
2018/09/18	1	50.90	1	51.10	50.00	0	7,229	0.00%
2018/09/14	1.1	51.63	1	51.80	51.90	0.1	7,293	0.00%
2018/09/13	0.1	49.00	0	0.00	48.60	0.1	7,376	0.00%
2018/09/12	1	50.90	1	49.55	49.20	0	7,430	0.00%
2018/09/11	0	0.00	3	49.85	50.10	-3	7,486	-0.04%
2018/09/10	1	48.95	14	48.51	48.95	-13	7,595	-0.17%
2018/09/05	1.1	52.78	1	53.10	52.30	0.1	7,654	0.00%
2018/09/04	5	52.42	0	0.00	52.30	5	7,692	0.07%
2018/08/31	0	0.00	2	52.00	52.40	-2	7,971	-0.03%
2018/08/30	8	51.93	0	0.00	51.30	8	8,074	0.10%
2018/08/29	7	53.84	1	53.70	53.00	6	8,043	0.07%
2018/08/28	2	53.90	3	54.17	53.70	-1	8,093	-0.01%
2018/08/27	1	52.50	15	52.47	52.80	-14	8,079	-0.17%
2018/08/24	0	0.00	1	51.10	51.50	-1	8,111	-0.01%
2018/08/23	1	51.60	0	0.00	51.90	1	8,243	0.01%
2018/08/22	7	51.53	5	51.40	51.30	2	8,319	0.02%
2018/08/21	2	51.80	3	51.93	52.00	-1	8,311	-0.01%
2018/08/17	17	50.54	14	51.00	50.30	3	8,296	0.04%
2018/08/16	2	53.25	0	0.00	53.20	2	8,213	0.02%
2018/08/15	5	54.56	3	55.87	54.40	2	8,285	0.02%
2018/08/14	3	56.20	2	56.25	56.40	1	8,167	0.01%
2018/08/13	5	55.84	2	55.05	54.80	3	8,390	0.04%
2018/08/08	2	58.10	0	0.00	57.40	2	9,330	0.02%
2018/08/07	4	57.45	3	57.60	57.60	1	9,430	0.01%
2018/08/06	1	57.80	1	58.10	58.20	0	9,564	0.00%
2018/08/03	26	59.39	3	59.80	58.90	23	9,636	0.24%
2018/08/02	8	59.60	1	60.00	58.80	7	9,871	0.07%
2018/08/01	1	61.60	11	62.03	61.40	-10	9,899	-0.10%
2018/07/31	4	60.93	2	61.00	61.40	2	9,873	0.02%
2018/07/30	15	60.61	4	60.33	60.30	11	9,961	0.11%
2018/07/27	5	63.46	20	63.17	62.70	-15	9,989	-0.15%
2018/07/26	28	63.98	3	64.30	63.40	25	9,945	0.25%
2018/07/25	11	66.04	19	66.11	66.30	-8	9,752	-0.08%
2018/07/24	2	61.60	8	62.01	62.40	-6	9,346	-0.06%
2018/07/23	16	58.23	7	57.80	57.70	9	9,108	0.10%
2018/07/20	9	59.57	6	59.23	58.00	3	9,078	0.03%
2018/07/19	17	61.42	4	61.40	61.10	13	8,995	0.14%
2018/07/18	9	62.27	10	62.53	62.80	-1	8,980	-0.01%
2018/07/17	0	0.00	7	58.90	59.50	-7	8,875	-0.08%
2018/07/16	4	59.95	0	0.00	59.60	4	8,989	0.04%
2018/07/13	4	59.50	4	59.00	59.20	0	9,048	0.00%
2018/07/12	1	59.00	0	0.00	58.20	1	9,086	0.01%
2018/07/11	0	0.00	7	62.10	62.60	-7	9,133	-0.08%
2018/07/10	5	62.70	11	62.94	62.70	-6	9,174	-0.07%
2018/07/09	3	61.93	3	63.10	61.60	0	9,201	0.00%
2018/07/06	2	64.50	4	64.98	64.20	-2	9,259	-0.02%
2018/07/05	30	67.52	15	65.50	63.70	15	9,486	0.16%
2018/07/04	3	67.20	14	67.11	67.70	-11	9,449	-0.12%
2018/07/03	9	66.26	8	65.95	65.00	1	9,552	0.01%
2018/07/02	0	0.00	2	67.65	66.30	-2	9,586	-0.02%
2018/06/28	3	66.53	0	0.00	65.30	3	9,593	0.03%
2018/06/27	0	0.00	7	68.54	68.20	-7	9,591	-0.07%
2018/06/26	5	66.82	3	66.97	68.00	2	9,593	0.02%
2018/06/25	3	68.13	1	66.50	67.90	2	9,618	0.02%
2018/06/22	15	68.19	9	68.34	67.50	6	9,587	0.06%
2018/06/21	16	73.34	3	73.43	71.60	13	9,489	0.14%
2018/06/20	19	74.12	5	74.56	73.60	14	9,533	0.15%
2018/06/19	4	73.35	10	75.24	76.50	-6	9,505	-0.06%
2018/06/15	4	74.30	5	74.94	73.90	-1	9,390	-0.01%
2018/06/14	9	76.18	5	76.30	75.10	4	9,317	0.04%
2018/06/13	1	76.50	2	77.40	76.60	-1	9,411	-0.01%
2018/06/12	5	76.72	4	76.78	77.20	1	9,510	0.01%
2018/06/11	1	77.60	3	77.53	77.50	-2	9,498	-0.02%
2018/06/08	6	75.30	5	74.38	74.50	1	9,390	0.01%
2018/06/07	9	74.74	9	75.16	74.30	0	9,394	0.00%
2018/06/06	13	76.45	4	76.65	76.40	9	9,451	0.10%
2018/06/05	13.1	77.86	7	78.76	76.20	6.1	9,464	0.06%
2018/06/04	6	79.75	1	79.10	78.80	5	9,714	0.05%
2018/06/01	6	80.82	0	0.00	79.90	6	9,873	0.06%
2018/05/31	12	80.11	5	81.00	79.10	7	9,878	0.07%
2018/05/30	4	78.80	3	79.17	78.60	1	9,870	0.01%
2018/05/29	10	81.15	5	82.40	80.80	5	9,810	0.05%
2018/05/28	14	82.30	12	82.65	82.20	2	9,801	0.02%
2018/05/25	13.1	84.28	1	83.60	83.50	12.1	9,755	0.12%
2018/05/24	2.1	85.57	9	85.64	86.40	-7	9,690	-0.07%
2018/05/23	3	88.47	1	87.00	87.50	2	9,635	0.02%
2018/05/22	5	87.30	8	87.66	88.80	-3	9,591	-0.03%
2018/05/21	10.1	87.51	8	87.31	86.30	2.1	9,635	0.02%
2018/05/18	11.1	84.21	17	83.76	85.20	-6	9,483	-0.06%
2018/05/17	8	80.48	14	79.01	80.60	-6	9,237	-0.06%
2018/05/16	10.1	77.74	32	80.84	75.60	-22	9,016	-0.24%
2018/05/15	14	77.54	5	77.34	79.10	9	8,824	0.10%
2018/05/14	11	76.76	15	77.67	77.50	-4	8,869	-0.05%
2018/05/11	2	75.15	5	74.68	75.90	-3	8,772	-0.03%
2018/05/10	16	75.32	22	74.86	76.00	-6	8,738	-0.07%
2018/05/09	6	71.90	3	71.87	71.90	3	8,561	0.04%
2018/05/08	1	72.10	0	0.00	69.60	1	8,500	0.01%
2018/05/07	1	71.80	1	70.60	71.60	0	8,561	0.00%
2018/05/04	2	66.15	4	67.78	69.30	-2	8,656	-0.02%
2018/05/03	0	0.00	3	67.23	66.30	-3	8,631	-0.03%
2018/04/26	1	64.40	0	0.00	63.50	1	9,209	0.01%
2018/04/25	1	64.40	1	64.50	64.50	0	9,162	0.00%
2018/04/23	1	64.70	0	0.00	65.40	1	9,242	0.01%
2018/04/20	10	65.18	5	64.74	64.50	5	9,316	0.05%
2018/04/19	11	67.15	9	67.88	67.10	2	9,236	0.02%
2018/04/18	2	67.00	3	67.23	67.00	-1	9,337	-0.01%
2018/04/17	3	64.70	3	65.60	65.80	0	9,534	0.00%
2018/04/16	9	67.02	5	66.96	66.70	4	9,561	0.04%
2018/04/13	9	70.71	0	0.00	69.50	9	9,646	0.09%
2018/04/12	19	72.38	28	71.84	71.20	-9	9,783	-0.09%
2018/04/11	3	71.97	20	71.94	73.20	-17	9,756	-0.17%
2018/04/10	3	68.43	3	67.70	67.80	0	9,676	0.00%
2018/04/09	7	70.67	12	71.53	70.00	-5	9,651	-0.05%
2018/04/03	4	68.85	6	68.52	68.50	-2	9,496	-0.02%
2018/04/02	18	69.41	10	68.40	67.70	8	9,481	0.08%
2018/03/31	2	66.65	0	0.00	66.80	2	9,370	0.02%
2018/03/30	2	67.55	1	69.00	66.10	1	9,371	0.01%
2018/03/29	1	67.20	1	68.30	67.90	0	9,346	0.00%
2018/03/28	3	67.77	5	67.98	66.80	-2	9,330	-0.02%
2018/03/27	2	68.00	0	0.00	67.60	2	9,274	0.02%
2018/03/26	2	68.00	0	0.00	67.30	2	9,309	0.02%
2018/03/23	6	65.50	5	66.48	66.60	1	9,455	0.01%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/19	3	67.17	0	0.00	66.90	3	9,804	0.03%
2018/03/16	2	67.10	3	68.17	69.10	-1	9,671	-0.01%
2018/03/15	4	67.63	101	67.49	67.70	-97	9,560	-1.01%	大賣/
2018/03/14	3	66.57	3	66.43	66.30	0	9,556	0.00%
2018/03/13	5	66.72	2	66.30	66.30	3	9,590	0.03%
2018/03/12	7	66.84	13	67.13	66.60	-6	9,519	-0.06%
2018/03/09	11	69.77	7	69.76	69.40	4	9,414	0.04%
2018/03/08	16	72.46	11	74.25	72.40	5	9,334	0.05%
2018/03/07	4	72.73	23	72.78	72.70	-19	8,991	-0.21%
2018/03/06	2	69.50	1	69.40	69.30	1	8,905	0.01%
2018/03/05	6.2	70.26	17	70.01	69.90	-10.8	8,961	-0.12%
2018/03/02	2	68.25	0	0.00	68.10	2	8,984	0.02%
2018/03/01	1	68.10	2	68.90	70.80	-1	9,006	-0.01%
2018/02/27	6	70.63	13	71.09	70.30	-7	8,924	-0.08%
2018/02/26	3	73.10	3	72.50	72.60	0	8,835	0.00%
2018/02/23	14	73.86	1	72.60	72.10	13	8,758	0.15%
2018/02/22	8	72.89	1	72.50	72.50	7	8,743	0.08%
2018/02/21	7	73.04	7	73.17	74.10	0	8,709	0.00%
2018/02/12	0	0.00	3	67.67	67.40	-3	8,591	-0.03%
2018/02/09	5	66.72	7	67.00	66.30	-2	8,509	-0.02%
2018/02/08	1	66.90	1	68.00	67.00	0	8,355	0.00%
2018/02/07	16	68.64	11	67.38	66.00	5	8,327	0.06%
2018/02/06	1	63.60	3	64.70	64.70	-2	8,225	-0.02%
2018/02/05	4	70.18	2	70.50	69.00	2	8,162	0.02%
2018/02/02	3	73.80	0	0.00	74.40	3	8,218	0.04%
2018/02/01	2	71.75	1	72.10	71.70	1	8,375	0.01%
2018/01/31	3	72.80	0	0.00	72.70	3	8,392	0.04%
2018/01/30	6	73.15	6	73.15	74.20	0	8,342	0.00%
2018/01/29	10	74.12	8	74.44	75.00	2	8,311	0.02%
2018/01/26	1	71.70	12	70.68	70.40	-11	8,146	-0.14%
2018/01/25	3	71.83	2	72.85	72.80	1	8,089	0.01%
2018/01/24	5	71.44	11	71.49	70.30	-6	8,017	-0.07%
2018/01/23	1	66.80	1	69.40	67.00	0	7,896	0.00%
2018/01/22	2	67.50	5	66.50	67.30	-3	7,883	-0.04%
2018/01/18	7	65.06	6	65.10	64.20	1	7,966	0.01%
2018/01/17	2	64.65	4	63.65	65.20	-2	8,030	-0.02%
2018/01/16	12	63.99	5	64.82	63.00	7	8,226	0.09%
2018/01/15	6	63.30	1	65.20	63.30	5	8,247	0.06%
2018/01/12	11	66.71	2.2	66.43	65.60	8.8	8,190	0.11%
2018/01/11	3	66.57	7.3	67.19	68.00	-4.3	8,023	-0.05%
2018/01/10	2	62.00	2	63.10	61.90	0	7,768	0.00%
2018/01/09	40	62.08	37	62.25	61.50	3	7,634	0.04%
2018/01/08	0	0.00	11.3	60.22	61.00	-11.3	7,466	-0.15%
2018/01/05	2	58.25	2	58.40	58.20	0	7,233	0.00%
2018/01/04	12	58.53	16.1	57.66	59.20	-4.1	7,106	-0.06%
2018/01/03	0	0.00	3	54.73	55.30	-3	6,888	-0.04%
2018/01/02	11	52.90	0	0.00	52.80	11	6,782	0.16%