技嘉 (2376)-玉山-大里券商分點個股進出

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
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402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－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	2.1	280.57	2	278.30	280.00	0.1	8,053	0.00%
2024/11/20	3.2	281.65	0	0.00	279.00	3.2	8,019	0.04%
2024/11/19	1.1	276.82	7	281.93	282.50	-5.9	8,023	-0.07%
2024/11/18	17.8	275.29	5.1	274.60	275.50	12.7	8,023	0.16%
2024/11/15	23.7	280.09	23	278.16	282.50	0.7	7,966	0.01%
2024/11/14	8.4	295.01	8	298.25	291.00	0.4	8,054	0.00%
2024/11/13	16.2	298.17	11.6	298.40	300.50	4.6	8,294	0.06%
2024/11/12	3.5	298.93	0.7	296.62	295.00	2.7	8,330	0.03%
2024/11/11	5.2	305.24	3.5	305.86	303.00	1.7	8,296	0.02%
2024/11/08	4.1	305.72	13.8	305.65	305.50	-9.7	8,338	-0.12%
2024/11/07	8.7	305.61	17.7	304.21	304.50	-9	8,370	-0.11%
2024/11/06	14.3	302.73	49.8	305.09	303.00	-35.6	8,387	-0.42%
2024/11/05	10.2	288.23	20.7	288.52	294.00	-10.5	8,082	-0.13%
2024/11/04	14.2	281.02	14.3	281.80	278.50	0	7,817	0.00%
2024/11/01	11.1	279.20	34.6	278.41	282.00	-23.5	7,795	-0.30%
2024/10/30	2.1	263.02	2.3	262.92	261.50	-0.2	7,580	0.00%
2024/10/29	9.2	265.31	5	263.10	263.50	4.2	7,681	0.05%
2024/10/28	3	269.67	25.1	270.50	271.00	-22.1	7,723	-0.29%
2024/10/25	4	275.00	2.2	274.50	275.00	1.8	7,812	0.02%
2024/10/24	14.5	270.27	2.6	271.30	270.00	11.9	7,960	0.15%
2024/10/23	2.1	276.39	9.3	275.75	276.50	-7.2	8,034	-0.09%
2024/10/22	8.5	272.79	6	272.17	274.00	2.5	8,029	0.03%
2024/10/21	3.7	270.15	3.6	271.43	269.00	0.1	8,058	0.00%
2024/10/18	9.2	270.22	4.2	269.45	267.50	5	8,164	0.06%
2024/10/17	17.3	272.84	19.9	273.71	270.50	-2.6	8,199	-0.03%
2024/10/16	3.1	266.45	28	265.14	265.00	-24.9	8,328	-0.30%
2024/10/15	13.2	268.93	4.1	268.62	268.50	9.2	8,397	0.11%
2024/10/14	8.1	263.44	0.5	263.50	264.50	7.6	8,396	0.09%
2024/10/11	6	266.50	4.6	266.34	266.00	1.4	8,451	0.02%
2024/10/09	6.6	265.59	0	266.50	260.50	6.6	8,505	0.08%
2024/10/08	1.1	262.55	0	0.00	265.00	1.1	8,555	0.01%
2024/10/07	1	267.50	6.1	267.58	268.00	-5	8,745	-0.06%
2024/10/04	2.2	262.63	2.2	265.70	263.00	0	8,893	0.00%
2024/10/01	4	258.00	5	262.60	258.00	-1	8,866	-0.01%
2024/09/30	2.1	261.72	0.1	264.50	258.50	2	8,902	0.02%
2024/09/27	0.2	266.00	3.1	265.99	266.00	-2.9	8,889	-0.03%
2024/09/26	0.3	263.50	3	263.67	263.50	-2.8	8,890	-0.03%
2024/09/25	5.2	265.00	7.7	267.80	263.00	-2.5	8,852	-0.03%
2024/09/24	2.1	261.48	4.1	260.63	263.00	-2	8,777	-0.02%
2024/09/23	0.2	261.24	12.5	261.07	262.00	-12.3	8,783	-0.14%
2024/09/20	4.6	257.50	7	257.50	255.00	-2.4	8,774	-0.03%
2024/09/19	0	253.00	10.1	253.11	255.50	-10.1	8,752	-0.12%
2024/09/18	9	248.66	1	251.00	246.00	8	8,769	0.09%
2024/09/16	2.1	251.26	1.2	251.50	251.50	0.9	8,807	0.01%
2024/09/13	1	249.99	2	251.99	251.50	-1	8,923	-0.01%
2024/09/12	5.1	251.22	7	251.64	252.50	-1.9	9,157	-0.02%
2024/09/11	6	243.09	8.3	245.25	242.50	-2.2	9,167	-0.02%
2024/09/10	14.1	243.08	1	239.50	239.00	13.1	9,283	0.14%
2024/09/09	2	246.27	4	246.25	249.00	-2	9,260	-0.02%
2024/09/06	0	250.00	6	249.42	252.50	-6	9,287	-0.06%
2024/09/05	9.2	244.51	0.1	246.50	242.50	9.2	9,291	0.10%
2024/09/04	16.5	245.65	3.2	242.72	244.50	13.3	9,365	0.14%
2024/09/03	2.1	260.66	4.3	260.70	260.50	-2.3	9,330	-0.02%
2024/09/02	9.2	256.20	0	0.00	255.00	9.2	9,302	0.10%
2024/08/30	4	261.63	1	261.50	261.00	3	9,327	0.03%
2024/08/29	3.3	257.83	3	259.00	262.00	0.3	9,354	0.00%
2024/08/28	5.2	266.51	0	267.50	266.50	5.2	9,369	0.06%
2024/08/27	8.1	266.93	5.1	265.75	266.50	3	9,470	0.03%
2024/08/26	25.2	271.61	43.2	273.66	267.00	-18	9,455	-0.19%
2024/08/23	3.1	258.73	4	257.38	260.50	-0.9	9,369	-0.01%
2024/08/22	3	259.33	1	260.50	259.00	2	9,467	0.02%
2024/08/21	5.3	257.92	4	261.00	259.00	1.3	9,517	0.01%
2024/08/20	6	262.42	3	266.00	262.00	3	9,532	0.03%
2024/08/19	3.4	265.52	12.1	265.91	262.50	-8.6	9,680	-0.09%
2024/08/16	10.2	260.30	18.7	258.40	265.00	-8.5	9,642	-0.09%
2024/08/15	14.2	248.52	10.3	247.31	249.50	3.9	9,467	0.04%
2024/08/14	4.6	238.64	2	237.51	242.50	2.6	9,317	0.03%
2024/08/13	14.7	234.24	7	234.64	236.00	7.7	9,470	0.08%
2024/08/12	3.1	236.86	5	235.50	236.00	-1.9	9,515	-0.02%
2024/08/09	3.3	232.57	7	233.43	231.50	-3.7	9,614	-0.04%
2024/08/08	8.3	222.13	4	223.75	222.00	4.3	9,545	0.04%
2024/08/07	27.3	232.95	5.4	233.41	234.50	21.9	9,411	0.23%
2024/08/06	7.3	227.24	40	228.40	227.00	-32.7	9,277	-0.35%
2024/08/05	22.5	233.03	2.1	231.31	231.00	20.4	9,255	0.22%
2024/08/02	5.8	263.58	7.3	265.24	262.50	-1.4	9,542	-0.02%
2024/08/01	6.7	270.95	2.1	271.30	271.00	4.6	9,663	0.05%
2024/07/31	2.7	255.88	2	261.00	259.00	0.7	9,623	0.01%
2024/07/30	4.4	255.91	3.1	258.39	258.00	1.3	9,602	0.01%
2024/07/29	24.7	260.91	4.1	262.48	256.00	20.6	9,619	0.21%
2024/07/26	7.7	269.46	0.1	271.33	271.00	7.6	9,453	0.08%
2024/07/23	9.2	278.63	7.1	279.07	280.00	2.1	9,373	0.02%
2024/07/22	7	272.57	22	272.10	272.50	-15.1	9,417	-0.16%
2024/07/19	12.3	279.21	6.1	279.60	277.50	6.2	9,416	0.07%
2024/07/18	29.9	283.87	3.2	284.19	283.50	26.7	9,476	0.28%
2024/07/17	42.8	294.81	1.2	293.98	293.00	41.5	9,434	0.44%
2024/07/16	4.2	303.45	8.1	303.45	302.50	-3.9	9,320	-0.04%
2024/07/15	17.2	303.63	1	304.53	302.00	16.2	9,396	0.17%
2024/07/12	7.8	310.47	8.1	312.27	309.00	-0.3	9,404	0.00%
2024/07/11	2.6	316.21	2.5	315.96	314.00	0.1	9,473	0.00%
2024/07/10	10.8	315.62	8.4	316.51	317.00	2.4	9,545	0.03%
2024/07/09	12.7	314.73	20	313.48	315.00	-7.3	9,638	-0.08%
2024/07/08	18.3	311.54	12.3	313.18	310.00	6	9,590	0.06%
2024/07/05	14.8	303.32	2	302.00	301.50	12.8	9,555	0.13%
2024/07/04	5.4	303.54	2.1	304.29	304.00	3.2	10,026	0.03%
2024/07/03	0.1	304.66	2.1	305.01	304.00	-2	10,309	-0.02%
2024/07/02	4.7	303.15	1	302.50	302.00	3.7	10,706	0.03%
2024/07/01	0.2	305.67	6.1	307.18	306.50	-5.8	10,885	-0.05%
2024/06/28	1.2	305.57	0	0.00	305.50	1.2	11,133	0.01%
2024/06/27	1.5	305.75	0	0.00	305.00	1.5	11,263	0.01%
2024/06/26	1.1	308.20	1	309.00	308.50	0.1	11,589	0.00%
2024/06/25	0.1	306.34	21	305.29	310.00	-20.9	11,731	-0.18%
2024/06/24	1.1	312.50	3.1	313.97	312.00	-2	11,852	-0.02%
2024/06/21	0.5	310.45	4.5	310.44	312.00	-4	12,038	-0.03%
2024/06/20	22.2	316.03	5.6	314.28	314.50	16.5	12,300	0.13%
2024/06/19	4.1	315.78	10.4	317.04	316.50	-6.2	12,815	-0.05%
2024/06/18	6	305.17	2	307.50	308.50	4	12,889	0.03%
2024/06/17	29.7	305.06	0	0.00	307.00	29.7	13,137	0.23%
2024/06/14	4.5	310.55	2	311.00	315.00	2.5	13,216	0.02%
2024/06/13	11.4	314.73	53.2	315.54	316.00	-41.8	13,332	-0.31%
2024/06/12	15.2	304.40	13.1	309.02	310.00	2.1	13,699	0.02%
2024/06/11	34.6	305.09	46.1	303.24	302.50	-11.5	13,974	-0.08%
2024/06/07	15.6	310.70	4.2	311.05	309.50	11.4	14,489	0.08%
2024/06/06	11	321.27	13	318.38	317.50	-2	14,645	-0.01%
2024/06/05	7.3	314.40	5	316.70	318.00	2.3	14,971	0.02%
2024/06/04	18.9	322.14	18	317.08	315.00	0.9	15,384	0.01%
2024/06/03	24.4	324.63	38.7	324.07	323.50	-14.3	15,524	-0.09%
2024/05/31	33.2	322.28	6.1	326.19	318.00	27.1	15,608	0.17%
2024/05/30	15	327.60	11	328.82	329.00	4	15,731	0.03%
2024/05/29	20.2	338.39	24.3	336.83	332.00	-4.1	16,211	-0.03%
2024/05/28	2.5	325.50	4.9	327.71	330.00	-2.4	16,352	-0.01%
2024/05/27	1	322.01	2.1	322.71	324.00	-1.1	16,522	-0.01%
2024/05/24	0.4	317.86	0.2	318.94	319.00	0.2	16,697	0.00%
2024/05/23	36.2	322.08	1.9	317.95	317.00	34.3	16,910	0.20%
2024/05/22	11.1	328.55	2.2	328.77	328.50	8.9	17,111	0.05%
2024/05/21	24	328.62	33.2	329.39	330.00	-9.2	17,541	-0.05%
2024/05/20	10.3	326.79	24.6	327.09	325.00	-14.3	17,657	-0.08%
2024/05/17	29.5	324.08	49.4	323.08	322.50	-19.9	17,899	-0.11%
2024/05/16	3.1	314.65	11.2	314.53	314.50	-8.1	17,937	-0.05%
2024/05/15	38.3	314.32	19	314.13	311.00	19.3	18,425	0.10%
2024/05/14	62.1	314.84	52.3	318.00	320.00	9.8	18,814	0.05%
2024/05/13	19.1	313.60	26	312.41	313.00	-6.9	19,032	-0.04%
2024/05/10	21.2	309.12	22.1	307.01	307.00	-0.9	19,496	0.00%
2024/05/09	19.4	312.35	21	310.45	310.00	-1.6	19,704	-0.01%
2024/05/08	58	315.50	38.3	314.70	311.50	19.6	19,933	0.10%
2024/05/07	3.2	300.57	11.5	303.27	312.00	-8.3	20,004	-0.04%
2024/05/06	5.1	292.02	7.1	292.04	292.00	-2.1	19,941	-0.01%
2024/05/03	10.4	289.16	0.6	289.26	286.00	9.9	20,066	0.05%
2024/05/02	12.8	288.21	2.1	289.02	288.50	10.7	20,359	0.05%
2024/04/30	2.2	299.30	0	0.00	299.00	2.2	20,433	0.01%
2024/04/29	2.3	300.04	2.2	299.80	301.00	0	20,774	0.00%
2024/04/26	13.4	296.76	19.1	297.24	295.50	-5.7	21,500	-0.03%
2024/04/25	10.5	291.65	9	290.22	290.50	1.5	21,841	0.01%
2024/04/24	7.8	294.28	9.2	295.07	299.50	-1.4	21,890	-0.01%
2024/04/23	9.1	281.57	0	283.50	281.00	9.1	21,915	0.04%
2024/04/22	16.8	284.99	11	284.86	282.50	5.8	21,890	0.03%
2024/04/19	14.3	296.32	3.4	293.29	292.50	10.9	21,857	0.05%
2024/04/18	4.8	302.53	3.5	303.30	302.00	1.3	21,884	0.01%
2024/04/17	11.4	303.44	1.1	306.59	308.00	10.3	22,149	0.05%
2024/04/16	5.4	300.61	9.3	302.28	302.00	-3.9	22,111	-0.02%
2024/04/15	22.3	307.32	4.2	308.98	302.00	18.1	22,218	0.08%
2024/04/12	14.6	324.11	11.3	325.03	318.00	3.3	22,071	0.02%
2024/04/11	10.4	319.52	6.2	320.76	320.50	4.2	22,015	0.02%
2024/04/10	34.5	330.82	8.3	336.45	320.00	26.2	21,964	0.12%
2024/04/09	9.3	338.82	13.3	339.69	335.00	-4	21,664	-0.02%
2024/04/08	32.5	333.39	32	335.18	340.00	0.6	21,721	0.00%
2024/04/03	9.4	318.72	13.2	316.66	317.50	-3.8	21,494	-0.02%
2024/04/02	8.5	314.72	6.4	316.99	317.00	2.2	21,370	0.01%
2024/04/01	0.2	317.76	5.5	318.72	318.50	-5.3	21,222	-0.03%
2024/03/29	16.1	318.75	31.2	317.66	316.00	-15.1	21,146	-0.07%
2024/03/28	9.3	309.64	18.1	310.34	313.00	-8.8	20,885	-0.04%
2024/03/27	24.5	303.81	10.2	306.91	310.00	14.3	20,888	0.07%
2024/03/26	28.8	304.77	3	306.85	304.50	25.8	20,952	0.12%
2024/03/25	44.6	307.55	43.6	306.33	306.00	1	20,978	0.00%
2024/03/22	47.4	300.47	29	301.55	303.00	18.5	21,011	0.09%
2024/03/21	45	292.92	25	291.34	291.00	20	20,568	0.10%
2024/03/20	22.5	299.34	11	298.95	295.00	11.5	20,540	0.06%
2024/03/19	26	307.88	17.1	306.90	305.00	8.8	20,591	0.04%
2024/03/18	6.9	308.45	2.1	309.32	310.50	4.8	20,605	0.02%
2024/03/15	23.5	316.22	18.5	316.13	313.00	5	20,670	0.02%
2024/03/14	30.1	321.56	23	319.05	317.50	7.1	20,584	0.03%
2024/03/13	30.7	334.56	7.5	333.27	328.00	23.2	20,968	0.11%
2024/03/12	20.1	360.50	20	358.93	355.00	0.1	20,947	0.00%
2024/03/11	23.6	364.66	29.4	365.22	360.00	-5.8	21,071	-0.03%
2024/03/08	35.1	362.30	41.1	364.24	358.00	-6	20,879	-0.03%
2024/03/07	12	360.92	28.1	362.96	359.00	-16.1	20,680	-0.08%
2024/03/06	24.2	362.55	27.3	363.99	362.50	-3.1	20,673	-0.01%
2024/03/05	12.2	360.74	19.5	360.43	361.50	-7.3	20,875	-0.03%
2024/03/04	61.4	368.64	38.8	363.16	354.50	22.6	20,978	0.11%
2024/03/01	50.1	355.04	71.9	357.62	361.00	-21.8	20,553	-0.11%
2024/02/29	54.3	336.72	53.6	340.40	345.00	0.7	20,268	0.00%
2024/02/27	10.8	332.25	10.6	335.03	334.00	0.2	20,072	0.00%
2024/02/26	71.9	335.94	60.7	335.16	335.00	11.2	20,034	0.06%
2024/02/23	29.4	351.59	21.4	352.86	342.50	8.1	20,105	0.04%
2024/02/22	161	357.31	159.5	350.22	347.00	1.5	20,284	0.01%	大買/大賣/
2024/02/21	50.2	347.96	45.2	350.17	347.50	5	19,874	0.03%
2024/02/20	46	355.43	18.5	356.58	357.00	27.6	19,790	0.14%
2024/02/19	30.5	370.36	20.3	371.13	366.50	10.2	19,592	0.05%
2024/02/16	21.9	379.75	19.7	380.07	381.00	2.2	19,637	0.01%
2024/02/15	8.1	367.70	24.3	370.40	370.50	-16.3	19,260	-0.08%
2024/02/05	15	338.40	29.7	339.55	337.00	-14.6	18,948	-0.08%
2024/02/02	11.6	329.62	23.6	336.33	333.00	-12	18,947	-0.06%
2024/02/01	2	306.06	8.2	308.29	313.50	-6.2	18,987	-0.03%
2024/01/31	8	306.12	14.4	311.94	309.00	-6.4	19,098	-0.03%
2024/01/30	13.2	303.13	18.6	304.66	305.00	-5.5	19,085	-0.03%
2024/01/29	4.3	290.13	5.2	292.45	295.00	-0.9	19,111	0.00%
2024/01/26	2.2	285.13	2.4	286.53	284.00	-0.2	19,311	0.00%
2024/01/25	13.1	296.75	9	293.33	292.00	4.1	19,532	0.02%
2024/01/24	7.2	292.61	10.4	293.02	293.50	-3.2	19,400	-0.02%
2024/01/23	9	293.72	15.1	293.27	291.00	-6.1	19,559	-0.03%
2024/01/22	14.2	290.08	86.1	290.97	297.50	-71.9	19,345	-0.37%
2024/01/19	14	269.21	26.1	268.85	270.50	-12.1	18,793	-0.06%
2024/01/18	11	256.40	11	255.45	256.00	0	18,715	0.00%
2024/01/17	5	260.40	13.2	264.29	257.00	-8.2	18,829	-0.04%
2024/01/16	5	261.70	3.3	261.65	261.50	1.8	18,890	0.01%
2024/01/15	6.2	261.98	3	260.83	260.50	3.2	19,056	0.02%
2024/01/12	9.4	260.89	15.3	264.24	262.00	-5.9	19,319	-0.03%
2024/01/11	16.1	256.10	22.3	258.67	263.00	-6.2	19,423	-0.03%
2024/01/10	10	248.15	8	247.50	247.50	2	19,718	0.01%
2024/01/09	3	252.33	8.1	251.95	252.00	-5.1	19,960	-0.03%
2024/01/08	2.3	243.09	2.1	244.33	241.50	0.2	19,988	0.00%
2024/01/05	12.4	245.36	8.1	244.01	243.00	4.3	20,430	0.02%
2024/01/04	8.5	248.56	2.1	248.07	247.00	6.5	20,781	0.03%
2024/01/03	9.5	248.66	5.7	248.93	247.50	3.8	21,367	0.02%
2024/01/02	5.5	252.48	2.1	251.07	255.00	3.4	21,383	0.02%
2023/12/29	11.1	269.26	15.2	267.34	266.00	-4.2	21,203	-0.02%
2023/12/28	1.5	265.33	3.2	266.28	265.50	-1.7	21,225	-0.01%
2023/12/27	11.1	262.25	12	264.50	264.00	-0.9	21,380	0.00%
2023/12/26	8.2	262.89	9.1	263.22	264.00	-0.9	21,804	0.00%
2023/12/25	11.1	262.59	12	263.25	263.50	-0.9	22,253	0.00%
2023/12/22	3	261.67	5.1	263.11	259.00	-2.1	22,547	-0.01%
2023/12/21	2.4	257.49	1	260.00	262.00	1.4	22,777	0.01%
2023/12/20	4	261.63	3.3	262.95	261.50	0.8	23,024	0.00%
2023/12/19	9.1	257.29	24.1	258.42	260.00	-15	23,341	-0.06%
2023/12/18	4	255.13	7.5	257.27	255.50	-3.5	23,623	-0.01%
2023/12/15	12.3	256.18	16	257.38	254.00	-3.8	24,052	-0.02%
2023/12/14	8.5	256.99	10.6	257.03	257.50	-2.2	24,102	-0.01%
2023/12/13	10.7	252.24	7	251.50	250.00	3.7	24,239	0.02%
2023/12/12	8.3	253.08	3.1	252.87	250.50	5.2	24,357	0.02%
2023/12/11	14.1	255.82	6	254.33	251.50	8.1	24,544	0.03%
2023/12/08	37.4	265.82	44.4	265.02	258.50	-7	24,567	-0.03%
2023/12/07	43.4	254.54	27.3	253.28	259.50	16	24,442	0.07%
2023/12/06	16	239.40	22.2	241.97	243.50	-6.1	24,601	-0.02%
2023/12/05	6.6	229.78	2	230.25	228.50	4.6	24,768	0.02%
2023/12/04	11.2	238.70	3	243.00	236.00	8.2	25,017	0.03%
2023/12/01	5	246.49	1.1	246.95	246.00	4	25,087	0.02%
2023/11/30	8.8	246.60	12	248.92	250.00	-3.2	25,309	-0.01%
2023/11/29	4.1	242.41	10.7	244.41	243.50	-6.6	25,290	-0.03%
2023/11/28	2.1	234.27	1.7	234.35	235.00	0.4	25,443	0.00%
2023/11/27	1.1	228.73	1.1	233.05	230.00	0	26,463	0.00%
2023/11/24	2	234.49	6	234.25	232.00	-4	26,978	-0.01%
2023/11/22	16.4	236.24	10	235.15	233.50	6.4	27,809	0.02%
2023/11/21	23.3	242.34	37.3	241.62	244.00	-14	27,996	-0.05%
2023/11/20	5.3	231.85	7.1	231.72	233.00	-1.8	28,514	-0.01%
2023/11/17	13.2	231.80	11	230.74	230.50	2.1	28,784	0.01%
2023/11/16	10	231.05	9.5	232.32	233.00	0.6	29,414	0.00%
2023/11/15	14.8	232.51	11.1	234.54	228.50	3.7	29,340	0.01%
2023/11/14	3	228.15	3.1	229.50	229.50	-0.1	29,350	0.00%
2023/11/13	18.2	228.19	14.5	228.42	225.50	3.6	29,605	0.01%
2023/11/10	10.4	226.44	12.1	226.90	230.50	-1.7	29,695	-0.01%
2023/11/09	29.1	230.45	26.1	230.87	231.00	3	29,822	0.01%
2023/11/08	23.3	223.91	18	226.37	224.50	5.3	29,683	0.02%
2023/11/07	10.2	218.98	11.2	219.11	220.50	-0.9	29,783	0.00%
2023/11/06	37.1	219.22	19.2	219.05	220.00	17.9	30,121	0.06%
2023/11/03	9.5	225.84	7.1	225.12	220.50	2.4	30,274	0.01%
2023/11/02	8.1	228.36	3.1	232.50	226.50	4.9	30,540	0.02%
2023/11/01	2.1	217.98	3.1	216.57	221.00	-1	30,490	0.00%
2023/10/31	7.6	227.21	19	225.95	217.50	-11.4	30,708	-0.04%
2023/10/30	2.1	233.72	1.5	233.03	232.50	0.6	30,679	0.00%
2023/10/27	1.1	233.88	5.1	237.11	235.50	-4	30,856	-0.01%
2023/10/26	17.2	232.19	5	233.30	232.00	12.2	31,051	0.04%
2023/10/25	8	246.62	6	247.09	245.50	2	31,115	0.01%
2023/10/24	8.1	242.17	8.3	243.29	247.00	-0.2	31,257	0.00%
2023/10/23	20.2	241.71	7.1	242.25	239.00	13.1	31,608	0.04%
2023/10/20	27.1	239.12	27	241.95	241.50	0	32,203	0.00%
2023/10/19	22.1	244.91	6.1	242.44	243.00	16.1	32,573	0.05%
2023/10/18	47.6	251.44	14	253.68	246.00	33.6	33,002	0.10%
2023/10/17	25.2	264.96	18.1	265.68	261.50	7.2	32,569	0.02%
2023/10/16	8.4	269.31	3.4	268.26	265.50	5	32,685	0.02%
2023/10/13	53.1	272.51	38	271.12	271.00	15.1	33,080	0.05%
2023/10/12	11	284.95	8.6	285.63	284.50	2.4	32,909	0.01%
2023/10/11	45.7	290.44	56.3	281.91	274.00	-10.6	33,130	-0.03%
2023/10/06	10.3	290.38	9.1	290.79	289.50	1.2	33,267	0.00%
2023/10/05	21	289.26	15	288.17	288.00	6	33,634	0.02%
2023/10/04	17	287.20	7	287.29	287.50	10	33,823	0.03%
2023/10/03	50	292.30	40.2	288.44	290.00	9.8	34,036	0.03%
2023/10/02	16.1	290.27	21.2	294.25	290.00	-5	34,069	-0.01%
2023/09/28	14.6	288.58	10.2	284.07	281.50	4.4	33,874	0.01%
2023/09/27	29	282.36	31.1	282.06	284.50	-2.1	33,745	-0.01%
2023/09/26	9.3	280.48	16.1	279.70	275.50	-6.9	33,843	-0.02%
2023/09/25	26.5	275.26	19.3	274.56	274.50	7.2	33,822	0.02%
2023/09/22	16.1	269.03	19.6	273.64	279.00	-3.4	33,668	-0.01%
2023/09/21	31.1	263.78	30.3	262.68	268.50	0.8	33,359	0.00%
2023/09/20	17.6	262.14	23.1	263.80	263.50	-5.5	33,008	-0.02%
2023/09/19	8.4	259.02	8	258.30	253.50	0.4	32,760	0.00%
2023/09/18	29.6	263.69	23.2	259.35	260.00	6.4	32,765	0.02%
2023/09/15	10.4	272.77	3.1	274.08	271.50	7.3	32,493	0.02%
2023/09/14	17.1	277.05	12.3	279.58	278.00	4.8	32,446	0.01%
2023/09/13	12.5	268.54	9	267.72	267.50	3.5	32,186	0.01%
2023/09/12	21.1	274.87	24.1	272.27	270.50	-3	32,289	-0.01%
2023/09/11	60.6	287.18	65.4	283.59	279.50	-4.8	32,135	-0.02%
2023/09/08	32.4	312.93	14	312.12	307.50	18.4	31,678	0.06%
2023/09/07	29.3	306.64	28.6	311.47	314.50	0.7	31,645	0.00%
2023/09/06	26.7	312.53	6	311.25	306.50	20.7	31,971	0.06%
2023/09/05	18.8	314.57	15	309.70	311.00	3.8	32,151	0.01%
2023/09/04	30.7	318.10	9.1	318.48	316.00	21.6	31,990	0.07%
2023/09/01	20	334.19	12	331.24	323.00	7.9	32,027	0.02%
2023/08/31	25.3	345.29	22	346.16	341.00	3.3	31,778	0.01%
2023/08/30	33.1	365.74	45.2	365.83	354.00	-12.1	31,011	-0.04%
2023/08/29	22	351.57	23.4	354.96	354.00	-1.3	31,023	0.00%
2023/08/28	16.1	340.28	14	343.39	345.00	2.1	30,750	0.01%
2023/08/25	11.4	343.49	8	343.87	342.50	3.4	30,385	0.01%
2023/08/24	24.1	352.52	34.2	360.79	354.00	-10.1	30,075	-0.03%
2023/08/23	30	330.65	26.1	333.11	334.50	4	29,494	0.01%
2023/08/22	13	333.39	27.2	339.23	335.50	-14.2	30,070	-0.05%
2023/08/21	11.1	314.54	9	313.78	310.50	2.1	29,770	0.01%
2023/08/18	7.1	321.40	10.8	322.84	312.00	-3.7	29,911	-0.01%
2023/08/17	36.1	327.83	35.1	336.72	331.00	1	29,649	0.00%
2023/08/16	19	315.90	18.3	323.61	334.50	0.8	29,316	0.00%
2023/08/15	15.7	312.75	18.5	314.07	316.00	-2.7	29,189	-0.01%
2023/08/14	20.1	292.61	26.1	289.53	296.00	-6	29,144	-0.02%
2023/08/11	28.2	303.70	49.6	303.41	300.50	-21.4	29,103	-0.07%
2023/08/10	51.4	300.45	20	297.18	296.00	31.3	28,971	0.11%
2023/08/09	19.2	335.12	14.2	335.51	328.50	5	28,392	0.02%
2023/08/08	39.3	342.60	27.1	340.81	333.50	12.2	27,833	0.04%
2023/08/07	11	323.50	12.3	330.09	336.50	-1.3	27,317	0.00%
2023/08/04	12.1	300.97	25.2	307.22	306.00	-13	27,098	-0.05%
2023/08/02	6.4	311.81	5.2	317.48	297.00	1.1	26,783	0.00%
2023/08/01	22.2	312.58	20.1	315.25	319.00	2	26,423	0.01%
2023/07/31	22.2	339.73	16.9	339.96	314.00	5.3	26,171	0.02%
2023/07/28	19.1	341.06	14.1	344.09	347.50	5	25,871	0.02%
2023/07/27	22.6	336.39	19.3	334.55	332.00	3.3	25,518	0.01%
2023/07/26	24.2	338.34	16.2	337.68	333.00	8	25,212	0.03%
2023/07/25	37.5	368.26	30	366.84	352.50	7.4	24,586	0.03%
2023/07/24	13	333.52	24	339.77	354.50	-11	23,766	-0.05%
2023/07/21	23	309.23	23.1	314.58	322.50	-0.1	23,010	0.00%
2023/07/20	18.1	302.55	16.1	303.79	305.00	1.9	22,300	0.01%
2023/07/19	9.6	311.68	17.1	308.75	298.50	-7.4	22,068	-0.03%
2023/07/18	16.1	302.88	17.3	304.37	312.50	-1.2	21,625	-0.01%
2023/07/17	17.2	298.34	22.3	297.07	293.50	-5.1	20,944	-0.02%
2023/07/14	46.3	291.31	22	294.79	296.00	24.3	20,668	0.12%
2023/07/13	36.5	321.02	31	321.03	295.50	5.5	20,034	0.03%
2023/07/12	19	291.92	19.3	296.64	304.00	-0.3	19,203	0.00%
2023/07/11	7.1	279.32	10	276.96	276.50	-2.9	18,647	-0.02%
2023/07/10	12	273.71	10.1	274.34	273.50	1.9	18,304	0.01%
2023/07/07	8.3	260.50	3	260.33	261.00	5.3	17,909	0.03%
2023/07/06	9.2	266.44	14.6	264.04	264.00	-5.3	17,667	-0.03%
2023/07/05	13.6	264.81	8	265.74	265.00	5.6	17,349	0.03%
2023/07/04	5.2	263.55	5.2	265.15	272.50	0	16,996	0.00%
2023/07/03	5.1	249.05	4	253.63	248.00	1.1	16,641	0.01%
2023/06/30	1.3	241.08	12	242.75	243.50	-10.7	16,329	-0.07%
2023/06/29	0.1	230.30	1	230.01	233.00	-0.9	16,120	-0.01%
2023/06/28	3.3	231.66	3	234.67	227.00	0.3	15,875	0.00%
2023/06/27	12.1	233.82	4.1	238.66	233.00	8	15,635	0.05%
2023/06/26	3.4	248.64	4.3	245.09	243.50	-0.9	15,298	-0.01%
2023/06/21	2	257.01	2	258.00	260.00	0	15,061	0.00%
2023/06/20	5	255.18	5.1	254.61	256.00	0	14,909	0.00%
2023/06/19	4	251.50	5	252.10	252.50	-1	14,742	-0.01%
2023/06/16	14.1	252.75	16.1	254.96	254.50	-2	14,558	-0.01%
2023/06/15	9.2	249.44	8.2	247.04	246.00	1	14,123	0.01%
2023/06/14	6.2	241.67	6.1	243.89	242.50	0.1	13,790	0.00%
2023/06/13	10.1	243.40	9.1	245.41	245.00	1	13,545	0.01%
2023/06/12	16.5	248.43	15	247.20	243.00	1.5	13,144	0.01%
2023/06/09	7	235.86	15.1	234.73	240.50	-8.1	12,421	-0.07%
2023/06/08	4	220.00	6.2	219.67	219.00	-2.2	11,937	-0.02%
2023/06/07	17	219.88	14.1	219.57	224.50	2.9	11,744	0.02%
2023/06/06	8.1	211.65	8	208.56	209.00	0.1	11,416	0.00%
2023/06/05	20	208.33	15	205.01	211.50	5	11,220	0.04%
2023/06/02	12	200.96	17.1	203.93	203.00	-5.1	10,857	-0.05%
2023/06/01	1.1	189.33	1	189.50	190.50	0.1	10,204	0.00%
2023/05/31	4	186.75	4	185.38	186.50	0	9,895	0.00%
2023/05/30	3	185.67	6.2	183.79	184.50	-3.2	9,695	-0.03%
2023/05/29	10	185.55	8.3	183.98	186.00	1.7	9,462	0.02%
2023/05/26	27.1	188.94	22	188.25	185.00	5.1	9,012	0.06%
2023/05/25	5	180.48	12	180.21	180.00	-7	8,182	-0.09%
2023/05/24	11	164.59	10.1	162.64	165.00	0.9	7,686	0.01%
2023/05/23	3	160.33	5.1	160.00	160.00	-2.1	7,391	-0.03%
2023/05/22	2.1	161.47	1	161.00	161.50	1.1	7,261	0.02%
2023/05/19	2	161.75	3	161.17	164.00	-1	7,143	-0.01%
2023/05/18	7	154.29	15.9	156.18	159.50	-8.9	6,904	-0.13%
2023/05/17	8	147.88	13.3	148.51	149.50	-5.3	6,508	-0.08%
2023/05/16	9	143.17	11.2	144.11	144.50	-2.2	6,089	-0.04%
2023/05/15	2	138.25	0.2	137.76	135.50	1.8	5,715	0.03%
2023/05/12	2.2	139.50	3	138.50	139.00	-0.8	5,663	-0.01%
2023/05/11	5	140.70	1	139.51	141.00	4	5,621	0.07%
2023/05/10	1	139.50	1.2	138.83	139.50	-0.2	5,636	0.00%
2023/05/09	4	138.38	3	138.33	139.00	1	5,615	0.02%
2023/05/08	1.2	137.31	3	136.83	135.00	-1.8	5,574	-0.03%
2023/05/05	0	0.00	2	137.00	137.00	-2	5,671	-0.04%
2023/05/04	0	0.00	5	135.00	136.00	-5	5,687	-0.09%
2023/05/03	3	132.33	1.1	133.18	132.50	1.9	5,678	0.03%
2023/05/02	3	134.50	6.2	134.61	135.00	-3.2	5,777	-0.06%
2023/04/28	1	132.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	0.1	131.00	131.50	-0.1	5,916	0.00%
2023/04/26	0	128.50	0.2	128.00	129.00	-0.2	5,943	0.00%
2023/04/25	2.3	132.96	1	134.00	129.00	1.3	5,983	0.02%
2023/04/24	1	133.50	5	134.00	135.00	-4	5,966	-0.07%
2023/04/21	4	132.50	1	132.00	132.00	3	6,020	0.05%
2023/04/20	0	133.00	0	0.00	134.00	0	6,069	0.00%
2023/04/19	1	132.50	1	133.50	134.50	0	6,132	0.00%
2023/04/18	1	136.50	1	136.50	135.50	0	6,115	0.00%
2023/04/17	1	135.00	0	0.00	135.00	1	6,169	0.02%
2023/04/14	1	132.50	4.3	133.77	134.50	-3.3	6,224	-0.05%
2023/04/13	2	132.75	0	0.00	132.00	2	6,302	0.03%
2023/04/12	2	135.50	1.3	135.90	136.50	0.8	6,266	0.01%
2023/04/11	0	0.00	2	135.00	135.50	-2	6,291	-0.03%
2023/04/10	1	135.99	0	135.50	136.50	1	6,250	0.02%
2023/04/07	1	136.98	2	135.50	134.00	-1	6,227	-0.02%
2023/04/06	1	138.00	22	137.02	138.00	-21	6,239	-0.34%
2023/03/31	2.2	133.00	1	133.01	133.50	1.2	6,146	0.02%
2023/03/30	2.2	133.22	1.3	133.10	133.00	0.9	6,240	0.01%
2023/03/29	1	128.50	1.5	128.67	130.00	-0.5	6,253	-0.01%
2023/03/28	0	0.00	1	127.00	128.00	-1	6,421	-0.02%
2023/03/27	1	128.00	1	127.50	128.00	0	6,570	0.00%
2023/03/24	1	129.45	3.8	128.36	129.00	-2.8	6,994	-0.04%
2023/03/23	3	125.16	6.3	124.61	126.00	-3.3	7,530	-0.04%
2023/03/22	2	123.50	6	122.67	123.50	-4	7,667	-0.05%
2023/03/21	1	120.00	0	0.00	120.00	1	7,596	0.01%
2023/03/17	0	119.00	8	120.19	118.50	-8	7,610	-0.11%
2023/03/16	0	0.00	0.2	121.00	119.50	-0.2	7,638	0.00%
2023/03/15	0.2	119.50	0	0.00	119.00	0.2	7,704	0.00%
2023/03/14	0.3	116.50	0	0.00	117.50	0.3	7,723	0.00%
2023/03/13	0	118.00	0	0.00	118.50	0	7,758	0.00%
2023/03/10	1.1	119.05	0	0.00	120.00	1.1	7,731	0.01%
2023/03/08	3.5	117.14	0	0.00	117.00	3.5	7,802	0.04%
2023/03/07	1	119.00	0	0.00	119.50	1	7,775	0.01%
2023/03/06	0.3	118.59	1	118.50	118.50	-0.7	7,823	-0.01%
2023/03/03	1	119.00	0.2	119.72	119.00	0.8	8,044	0.01%
2023/03/02	0	120.00	1	119.00	120.00	-1	8,078	-0.01%
2023/03/01	1	119.00	0	0.00	120.50	1	8,133	0.01%
2023/02/24	3.5	121.79	8	121.88	119.00	-4.5	8,196	-0.06%
2023/02/23	4	121.13	5	120.80	120.50	-1	8,349	-0.01%
2023/02/22	0	115.50	0	0.00	117.50	0	8,626	0.00%
2023/02/21	1.1	116.03	4	115.50	116.50	-3	8,830	-0.03%
2023/02/20	0	117.00	1	118.00	116.50	-1	9,029	-0.01%
2023/02/17	3	118.67	1	117.50	117.50	2	9,090	0.02%
2023/02/16	1	120.50	3	121.33	121.00	-2	9,203	-0.02%
2023/02/15	0	118.50	1.1	119.45	119.00	-1.1	9,259	-0.01%
2023/02/14	0	118.75	0	0.00	119.00	0	9,307	0.00%
2023/02/13	1.3	116.80	0	0.00	117.50	1.3	9,392	0.01%
2023/02/10	0	0.00	3.1	117.98	117.00	-3.1	9,518	-0.03%
2023/02/09	8	118.56	8	119.44	117.00	0	9,760	0.00%
2023/02/08	6	121.25	38	121.47	120.00	-32	9,879	-0.32%
2023/02/07	5	119.30	7	119.29	119.50	-2	9,880	-0.02%
2023/02/06	3	115.15	3.1	115.63	116.00	-0.1	9,766	0.00%
2023/02/03	3	114.83	0	0.00	114.50	3	9,695	0.03%
2023/02/02	1	117.50	0	0.00	118.00	1	9,613	0.01%
2023/02/01	1	117.00	60	116.50	117.00	-59	9,610	-0.61%
2023/01/31	7.1	115.96	2	118.75	115.50	5.1	9,642	0.05%
2023/01/30	1	116.00	9.6	118.24	119.50	-8.6	9,570	-0.09%
2023/01/17	1	113.99	0	0.00	114.00	1	9,451	0.01%
2023/01/13	0	113.50	0	0.00	114.00	0	9,583	0.00%
2023/01/12	0	113.83	0.1	113.50	114.00	0	9,710	0.00%
2023/01/11	62	113.98	3.2	113.94	114.50	58.8	10,011	0.59%
2023/01/10	0	112.50	80.2	114.00	114.50	-80.2	10,444	-0.77%
2023/01/09	5	113.80	1	113.50	113.50	4	10,464	0.04%
2023/01/06	0	0.00	2	111.75	112.00	-2	10,450	-0.02%
2023/01/05	19.1	111.29	21	111.83	110.50	-2	10,448	-0.02%
2023/01/04	3.2	110.22	8.4	111.25	112.00	-5.2	10,370	-0.05%
2023/01/03	5	108.60	11.1	110.04	111.00	-6.1	10,354	-0.06%
2022/12/30	7	108.43	7	107.50	106.50	0	10,334	0.00%
2022/12/29	3	106.83	2	107.00	107.50	1	10,358	0.01%
2022/12/28	27	105.44	1	105.00	105.50	26	10,389	0.25%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	4	107.38	2.1	105.07	105.00	1.9	10,496	0.02%
2022/12/23	2	103.75	2	105.25	106.50	0	10,489	0.00%
2022/12/22	1	103.50	1	103.50	105.00	0	10,577	0.00%
2022/12/21	1	101.01	1	101.00	101.00	0	10,486	0.00%
2022/12/20	8	102.38	8	101.38	100.00	0	10,440	0.00%
2022/12/19	4.5	104.28	3	103.33	103.00	1.5	10,318	0.01%
2022/12/16	19.2	110.52	15	108.20	107.00	4.2	10,187	0.04%
2022/12/15	13.1	114.27	24.5	114.33	114.00	-11.4	9,893	-0.12%
2022/12/14	5	106.50	14	106.68	107.00	-9	9,425	-0.10%
2022/12/13	0	101.50	0	0.00	102.50	0	9,380	0.00%
2022/12/12	1	100.50	1	101.50	102.50	0	9,527	0.00%
2022/12/09	1	104.00	2	102.00	102.50	-1	9,695	-0.01%
2022/12/08	6.1	102.49	2	101.50	102.50	4.1	9,983	0.04%
2022/12/07	2	100.01	3	100.57	101.00	-1	10,046	-0.01%
2022/12/06	14.5	105.97	0	0.00	103.50	14.5	10,246	0.14%
2022/12/05	7	108.58	0	0.00	108.00	7	10,310	0.07%
2022/12/02	20	111.00	0	0.00	111.00	20	10,365	0.19%
2022/12/01	1	112.00	4.2	111.99	112.50	-3.2	10,376	-0.03%
2022/11/30	20	109.75	1	108.00	108.00	19	10,259	0.19%
2022/11/29	0.1	108.48	1	107.50	108.00	-0.9	10,182	-0.01%
2022/11/28	1	109.50	5	107.70	108.50	-4	10,151	-0.04%
2022/11/25	11	109.50	8	108.06	107.50	3	10,102	0.03%
2022/11/24	1	106.01	2	107.00	107.00	-1	9,830	-0.01%
2022/11/23	1	107.00	1	106.00	105.50	0	9,809	0.00%
2022/11/22	3	107.50	2	108.00	107.00	1	9,772	0.01%
2022/11/21	10.1	110.38	4	108.00	108.00	6.1	9,725	0.06%
2022/11/18	12	111.79	26.5	111.95	113.00	-14.5	9,512	-0.15%
2022/11/17	3	105.50	3.6	105.88	107.00	-0.6	9,089	-0.01%
2022/11/16	7	103.00	17.1	103.75	104.00	-10.1	8,886	-0.11%
2022/11/15	2.1	98.35	1	98.40	99.00	1.1	8,682	0.01%
2022/11/14	2	98.95	3	99.50	100.50	-1	8,649	-0.01%
2022/11/11	3	103.33	2.2	101.27	101.00	0.8	8,571	0.01%
2022/11/10	0	99.82	1	99.90	100.50	-1	8,519	-0.01%
2022/11/09	0	0.00	0.5	100.90	102.50	-0.5	8,495	-0.01%
2022/11/08	9	102.17	10.1	101.20	101.00	-1.1	8,550	-0.01%
2022/11/07	16.5	99.47	16	101.72	102.00	0.5	8,528	0.01%
2022/11/04	3	96.27	53.2	96.21	96.80	-50.2	8,287	-0.61%
2022/11/03	50	94.38	4	94.83	95.10	46	8,107	0.57%
2022/11/02	1	91.30	1	92.20	92.50	0	7,989	0.00%
2022/10/31	1	92.50	1.1	92.96	92.50	-0.1	8,003	0.00%
2022/10/28	0	0.00	5	93.60	92.50	-5	8,131	-0.06%
2022/10/27	1	92.20	2.7	92.84	93.00	-1.7	8,161	-0.02%
2022/10/26	5	91.36	13	91.55	91.30	-8	8,133	-0.10%
2022/10/25	2	90.30	2	89.70	90.20	0	8,121	0.00%
2022/10/24	19	92.07	21	90.63	90.00	-2	8,135	-0.02%
2022/10/21	0	88.40	3	89.23	90.30	-3	8,075	-0.04%
2022/10/20	5.1	89.83	3	88.97	90.00	2.1	8,092	0.03%
2022/10/19	9	90.13	54.4	89.85	91.60	-45.3	8,056	-0.56%
2022/10/18	1.1	89.05	11	89.59	89.30	-9.9	7,844	-0.13%
2022/10/17	2	79.80	3	80.43	83.10	-1	7,549	-0.01%
2022/10/14	1	82.10	0.2	84.20	82.10	0.8	7,581	0.01%
2022/10/13	0	0.00	1	82.80	82.90	-1	7,723	-0.01%
2022/10/12	0.2	82.53	0	0.00	82.70	0.2	7,919	0.00%
2022/10/11	0	0.00	2	83.25	82.90	-2	7,973	-0.03%
2022/10/07	21.9	86.60	5	85.74	84.80	16.9	7,914	0.21%
2022/10/06	38	88.90	0	0.00	89.00	38	7,802	0.49%
2022/10/05	0	91.80	0	0.00	90.60	0	7,777	0.00%
2022/10/04	6	91.05	6	90.60	90.70	0	7,749	0.00%
2022/10/03	1	86.70	0	0.00	88.40	1	7,675	0.01%
2022/09/28	0	0.00	8	89.71	88.40	-8	7,664	-0.10%
2022/09/27	0	87.90	0	0.00	89.00	0	7,667	0.00%
2022/09/26	12	90.12	0	0.00	89.20	12	7,668	0.16%
2022/09/23	4.1	93.26	3	92.60	92.20	1.1	7,904	0.01%
2022/09/22	2.1	92.28	20	91.99	93.00	-17.9	7,956	-0.22%
2022/09/21	9.2	90.15	5	90.42	90.00	4.2	7,830	0.05%
2022/09/20	9	93.64	2	94.05	93.20	7	7,646	0.09%
2022/09/19	9	95.20	4.4	95.68	95.30	4.6	7,475	0.06%
2022/09/16	11.2	94.68	7	94.59	93.70	4.2	7,292	0.06%
2022/09/15	5.5	94.47	11.4	95.45	95.50	-5.9	7,172	-0.08%
2022/09/14	1	91.10	14	92.61	91.00	-13	6,920	-0.19%
2022/09/13	11.2	93.15	27.8	94.15	92.90	-16.6	6,768	-0.25%
2022/09/12	13.3	88.77	5	90.34	91.10	8.2	6,573	0.13%
2022/09/08	1	86.10	0.5	86.00	86.20	0.5	6,484	0.01%
2022/09/07	1.5	80.73	2	81.00	80.30	-0.5	6,467	-0.01%
2022/09/06	0	81.60	6	82.08	81.20	-6	6,615	-0.09%
2022/09/02	5	84.60	0	85.00	85.10	5	6,708	0.07%
2022/09/01	0	84.00	0	0.00	83.90	0	6,762	0.00%
2022/08/31	3	85.20	6	85.30	85.90	-3	6,740	-0.04%
2022/08/30	1	84.70	0	0.00	84.50	1	6,789	0.02%
2022/08/29	3	84.20	0	0.00	84.80	3	6,829	0.04%
2022/08/26	1	86.00	3	86.23	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	1	85.00	85.70	-1	6,768	-0.01%
2022/08/24	2	83.90	0	0.00	83.50	2	6,749	0.03%
2022/08/23	0	83.90	0	0.00	83.50	0	6,791	0.00%
2022/08/19	2	87.25	6.3	86.89	87.10	-4.3	6,903	-0.06%
2022/08/18	7	85.99	21.3	86.77	86.90	-14.3	6,890	-0.21%
2022/08/17	9	84.64	9	84.50	85.30	0	6,838	0.00%
2022/08/16	4	84.13	3.1	84.52	83.60	0.9	6,825	0.01%
2022/08/15	5	84.86	1	84.50	85.20	4	6,797	0.06%
2022/08/12	3.1	82.63	2	82.60	82.80	1.1	6,669	0.02%
2022/08/11	0	0.00	1.6	80.66	80.30	-1.6	6,549	-0.02%
2022/08/10	0.1	79.50	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	10.3	79.79	0	0.00	79.90	10.3	6,553	0.16%
2022/08/08	1.3	79.91	4	79.50	79.70	-2.7	6,590	-0.04%
2022/08/05	1	80.90	1	80.40	80.60	0	6,588	0.00%
2022/08/04	13.2	80.45	0	0.00	79.60	13.2	6,598	0.20%
2022/08/03	10	92.09	2	92.10	92.30	8	6,507	0.12%
2022/08/02	14.2	91.97	12	92.31	92.20	2.2	6,427	0.03%
2022/08/01	0	92.90	0	92.80	93.30	0	6,343	0.00%
2022/07/29	1	90.90	0	0.00	91.40	1	6,304	0.02%
2022/07/28	6	91.47	0	0.00	90.70	6	6,307	0.10%
2022/07/27	5.1	89.70	3	90.47	91.00	2.1	6,285	0.03%
2022/07/26	6	90.52	1	92.40	89.80	5	6,222	0.08%
2022/07/25	1.1	94.03	1	95.30	94.00	0.1	6,130	0.00%
2022/07/22	6	97.34	6.2	95.01	95.30	-0.1	6,050	0.00%
2022/07/21	4	97.40	6.1	96.87	97.90	-2.1	5,927	-0.04%
2022/07/20	7	95.96	7.2	96.66	96.80	-0.2	5,880	0.00%
2022/07/19	3	94.13	5	93.96	93.80	-2	5,812	-0.03%
2022/07/18	1	89.70	8.1	90.36	91.80	-7.1	5,674	-0.13%
2022/07/14	0	0.00	0	86.50	87.40	0	5,744	0.00%
2022/07/13	4	85.95	4	85.90	86.00	0	5,840	0.00%
2022/07/12	1.1	85.43	10	83.25	83.40	-8.9	5,872	-0.15%
2022/07/11	8	88.51	0	0.00	87.50	8	5,853	0.14%
2022/07/08	4	88.48	4	89.08	89.30	0	5,914	0.00%
2022/07/07	4	86.67	4	85.83	86.70	0	5,950	0.00%
2022/07/06	2	86.25	5	86.80	86.00	-3	6,044	-0.05%
2022/07/05	5	85.36	0	0.00	86.20	5	6,044	0.08%
2022/07/04	2.1	82.04	3	82.47	83.40	-0.9	6,076	-0.01%
2022/07/01	12.1	82.39	12	83.28	81.50	0.1	6,107	0.00%
2022/06/30	3	88.25	4	88.70	88.70	-1	5,859	-0.02%
2022/06/29	2	91.80	1	91.80	92.00	1	5,812	0.02%
2022/06/28	0	94.50	0	0.00	93.00	0	5,798	0.00%
2022/06/27	0.3	95.40	0	0.00	95.30	0.3	5,842	0.00%
2022/06/24	1.1	93.89	1	94.40	94.10	0.1	5,882	0.00%
2022/06/23	1.1	91.67	0	0.00	92.30	1.1	5,883	0.02%
2022/06/22	1	93.80	0	0.00	92.10	1	5,892	0.02%
2022/06/21	7	94.93	7	95.27	96.50	0	5,892	0.00%
2022/06/20	4.8	95.38	0	93.96	93.90	4.7	5,958	0.08%
2022/06/17	3	97.23	2	97.50	98.00	1	6,056	0.02%
2022/06/16	9.3	99.62	0	0.00	98.80	9.3	6,177	0.15%
2022/06/15	6.2	101.25	95	100.00	100.00	-88.8	6,163	-1.44%
2022/06/14	6.2	103.19	10.3	103.01	104.00	-4.1	6,154	-0.07%
2022/06/13	7.4	105.73	2	105.50	106.00	5.4	6,167	0.09%
2022/06/10	11.1	109.69	1	109.50	109.50	10.1	6,272	0.16%
2022/06/09	0	114.50	0	0.00	114.00	0	6,453	0.00%
2022/06/08	4.1	115.74	3.1	114.21	114.50	1	6,731	0.01%
2022/06/07	0	111.50	4.1	113.25	114.00	-4.1	6,811	-0.06%
2022/06/06	4	110.51	0	0.00	110.50	4	6,889	0.06%
2022/06/02	23	112.00	0	0.00	110.50	23	7,007	0.33%
2022/06/01	1	112.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	1.1	112.54	1	112.51	113.00	0.1	7,306	0.00%
2022/05/30	4.2	112.88	3	113.50	112.50	1.1	7,376	0.02%
2022/05/27	2	108.25	5.1	107.98	108.00	-3.1	7,348	-0.04%
2022/05/26	9	105.00	0	0.00	105.00	9	7,523	0.12%
2022/05/25	2.1	105.50	0	0.00	105.50	2.1	7,686	0.03%
2022/05/24	1	104.52	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1.1	105.55	0	0.00	105.50	1.1	7,936	0.01%
2022/05/20	5.1	107.43	0	0.00	107.00	5.1	8,155	0.06%
2022/05/19	2.1	107.76	1	109.00	109.00	1.1	8,269	0.01%
2022/05/18	0	110.50	0	0.00	110.50	0	8,338	0.00%
2022/05/17	0.3	109.00	0	0.00	108.50	0.3	8,414	0.00%
2022/05/13	2	108.50	2.1	107.77	108.00	-0.1	8,587	0.00%
2022/05/12	1	106.00	0	0.00	105.50	1	8,662	0.01%
2022/05/11	12.1	106.88	0	0.00	106.00	12.1	8,893	0.14%
2022/05/10	1	107.00	0	0.00	110.00	1	8,902	0.01%
2022/05/06	1	111.00	1	111.50	111.50	0	9,231	0.00%
2022/05/05	1	115.00	0	0.00	114.50	1	9,365	0.01%
2022/05/04	0	114.50	6.1	114.71	115.00	-6.1	9,416	-0.06%
2022/05/03	2.1	109.57	2	110.50	111.00	0.1	9,440	0.00%
2022/04/29	3	110.33	2	111.25	108.50	1	9,485	0.01%
2022/04/28	1.1	108.09	1	108.00	108.00	0.1	9,529	0.00%
2022/04/27	2.1	106.54	2	105.00	107.50	0.1	9,616	0.00%
2022/04/26	0	0.00	3	108.00	108.50	-3	9,599	-0.03%
2022/04/25	6.1	108.33	28	108.39	107.00	-22	9,596	-0.23%
2022/04/22	9	112.89	0	0.00	111.50	9	9,530	0.09%
2022/04/21	1.5	115.67	4	115.00	113.50	-2.5	9,544	-0.03%
2022/04/20	3	114.67	0	115.00	116.00	3	9,565	0.03%
2022/04/19	5	113.51	1	115.00	113.50	4	9,539	0.04%
2022/04/18	10.1	111.00	1	110.00	111.00	9.1	9,657	0.09%
2022/04/15	2.1	112.57	0	0.00	112.50	2.1	9,847	0.02%
2022/04/14	12	115.25	1	114.50	114.50	11	10,028	0.11%
2022/04/13	1.1	115.59	0.1	116.50	116.00	1	10,073	0.01%
2022/04/12	0.1	117.13	0	0.00	117.00	0.1	10,092	0.00%
2022/04/11	6	121.16	11	120.86	119.50	-5	10,188	-0.05%
2022/04/08	3.1	121.69	1.4	122.08	122.50	1.6	10,174	0.02%
2022/04/07	5.2	124.34	2	123.25	122.50	3.2	10,113	0.03%
2022/04/06	5.1	127.61	0	0.00	127.50	5.1	10,048	0.05%
2022/04/01	1.1	128.48	1	129.00	130.50	0.1	10,021	0.00%
2022/03/31	1.2	130.02	0.8	130.50	130.00	0.4	10,067	0.00%
2022/03/30	2	129.50	6	131.25	130.00	-4	10,111	-0.04%
2022/03/29	2	131.75	3.1	131.66	131.00	-1.1	10,208	-0.01%
2022/03/28	2	130.25	0	0.00	131.50	2	10,345	0.02%
2022/03/25	8.1	130.50	8.1	131.00	130.50	0	10,598	0.00%
2022/03/24	2.1	129.02	3	128.83	129.50	-0.9	10,745	-0.01%
2022/03/23	7.1	129.22	7	128.93	129.00	0.1	10,883	0.00%
2022/03/22	27.2	126.31	24	127.10	128.50	3.2	11,334	0.03%
2022/03/21	12.7	131.24	42	132.79	131.00	-29.3	11,369	-0.26%
2022/03/18	24.3	129.25	6	131.50	130.50	18.3	11,535	0.16%
2022/03/17	24	130.60	1	132.00	130.50	23	12,011	0.19%
2022/03/16	34	128.43	34	126.29	127.00	0	12,303	0.00%
2022/03/15	11	129.27	12	126.29	126.00	-1	12,771	-0.01%
2022/03/14	15	130.60	5	130.70	130.50	10	13,145	0.08%
2022/03/11	24.2	132.34	1	132.00	133.00	23.2	13,092	0.18%
2022/03/10	11.3	139.51	9	142.05	138.50	2.3	13,162	0.02%
2022/03/09	3	135.18	0	0.00	136.00	3	13,254	0.02%
2022/03/08	3	138.00	5	135.50	135.50	-2	13,304	-0.02%
2022/03/07	55.6	140.21	41	139.51	139.50	14.6	13,326	0.11%
2022/03/04	4.1	146.28	5	148.50	148.00	-0.9	13,289	-0.01%
2022/03/03	6.1	148.16	3	148.67	148.50	3.1	13,403	0.02%
2022/03/02	7	145.50	3	145.50	146.00	4	13,442	0.03%
2022/03/01	13	145.19	13	145.81	145.50	0	13,445	0.00%
2022/02/25	6	140.66	21	143.57	140.00	-15	13,345	-0.11%
2022/02/24	28.2	143.56	2	142.25	141.00	26.2	13,363	0.20%
2022/02/23	0	0.00	44	145.90	148.00	-44	13,405	-0.33%
2022/02/22	51.3	142.42	6	141.34	140.00	45.2	13,560	0.33%
2022/02/21	11.1	148.45	0	0.00	147.50	11.1	13,689	0.08%
2022/02/18	53	150.80	1	152.00	152.50	52	13,886	0.37%
2022/02/17	0	0.00	2	152.50	152.50	-2	14,252	-0.01%
2022/02/16	11	151.77	10	151.80	151.50	1	14,789	0.01%
2022/02/15	2	147.50	12	148.46	149.50	-10	15,392	-0.07%
2022/02/14	6.1	144.26	4.3	144.92	143.50	1.8	15,733	0.01%
2022/02/11	2.3	151.46	3	151.50	148.00	-0.7	16,225	0.00%
2022/02/10	3	150.17	0	0.00	150.00	3	16,909	0.02%
2022/02/09	3	152.50	8.1	153.18	152.50	-5.1	17,851	-0.03%
2022/02/08	7.1	151.85	18.1	150.71	152.50	-11	18,397	-0.06%
2022/02/07	2.1	142.61	1	145.00	146.00	1.1	18,438	0.01%
2022/01/26	5	140.00	4	141.13	137.50	1	18,851	0.01%
2022/01/25	0	0.00	1	142.00	142.00	-1	19,252	-0.01%
2022/01/24	2	135.25	2	136.75	140.00	0	19,863	0.00%
2022/01/21	3	139.33	3	139.50	141.00	0	20,164	0.00%
2022/01/20	3	144.17	2	141.75	142.00	1	20,174	0.00%
2022/01/19	4	141.00	5	141.80	143.50	-1	20,165	0.00%
2022/01/18	2	144.00	2	144.00	143.00	0	20,268	0.00%
2022/01/17	0	0.00	6	140.33	140.50	-6	20,318	-0.03%
2022/01/14	7.2	136.97	10.1	137.01	138.50	-2.9	20,520	-0.01%
2022/01/13	0.3	140.90	1	140.50	139.50	-0.8	21,100	0.00%
2022/01/12	1.1	141.59	1	143.00	142.00	0.1	21,156	0.00%
2022/01/11	10.2	142.44	2	141.75	141.00	8.2	21,319	0.04%
2022/01/10	7	142.14	4.2	143.79	149.00	2.8	21,764	0.01%
2022/01/07	9.2	149.75	10.1	146.66	147.50	-0.9	21,736	0.00%
2022/01/06	5	152.40	21	153.50	154.50	-16	21,802	-0.07%
2022/01/05	0	0.00	3	154.00	154.00	-3	22,262	-0.01%
2022/01/04	10	153.90	2	159.43	152.50	8	23,353	0.03%
2022/01/03	2	156.50	4	155.50	156.50	-2	24,034	-0.01%
2021/12/30	2	154.50	0	0.00	155.50	2	24,047	0.01%
2021/12/29	4	155.00	0	0.00	154.00	4	24,031	0.02%
2021/12/28	4	156.25	1	157.00	156.50	3	24,030	0.01%
2021/12/27	1	155.00	8	158.00	155.00	-7	24,009	-0.03%
2021/12/24	1	155.00	6	155.17	156.00	-5	23,957	-0.02%
2021/12/23	1	158.00	3	157.00	155.00	-2	23,949	-0.01%
2021/12/22	1	157.00	8	157.00	157.00	-7	23,896	-0.03%
2021/12/21	10	153.55	5	152.90	155.00	5	23,739	0.02%
2021/12/20	6	154.75	5.3	155.00	153.50	0.7	23,512	0.00%
2021/12/17	32	154.81	15	155.14	154.50	17	23,365	0.07%
2021/12/16	30	160.27	23	161.09	158.00	7	23,232	0.03%
2021/12/15	2.2	152.70	3	153.00	152.50	-0.9	22,701	0.00%
2021/12/14	21	153.74	61	153.54	151.50	-40	22,456	-0.18%
2021/12/13	15.1	159.22	10.1	160.08	160.00	5	22,105	0.02%
2021/12/10	19	148.82	24.1	150.95	152.50	-5.1	21,555	-0.02%
2021/12/09	12.5	147.57	11.2	147.36	148.00	1.3	21,107	0.01%
2021/12/08	5.1	141.38	28	140.61	142.50	-22.9	20,581	-0.11%
2021/12/07	4	132.25	0	0.00	132.50	4	20,071	0.02%
2021/12/06	16	134.56	12	134.00	134.50	4	19,908	0.02%
2021/12/03	5.3	140.53	13	140.08	141.00	-7.7	19,687	-0.04%
2021/12/02	7	137.14	2	137.50	136.50	5	19,627	0.03%
2021/12/01	7.1	137.54	3	137.66	139.00	4.1	19,526	0.02%
2021/11/30	33	136.38	1.1	137.42	136.00	31.9	19,466	0.16%
2021/11/29	2	131.00	7	130.71	132.00	-5	19,444	-0.03%
2021/11/26	0	134.17	1	134.50	135.00	-1	19,377	-0.01%
2021/11/25	0	0.00	2.5	134.50	134.00	-2.5	19,277	-0.01%
2021/11/24	5	134.00	5	133.70	134.00	0	19,241	0.00%
2021/11/23	3	133.33	10	134.80	134.50	-7	19,141	-0.04%
2021/11/22	32	140.50	4.2	138.25	138.00	27.9	18,983	0.15%
2021/11/19	4	141.25	13.4	141.26	141.00	-9.4	18,878	-0.05%
2021/11/18	45.1	141.85	36	138.58	138.50	9.1	18,774	0.05%
2021/11/17	7.2	137.32	8	140.50	143.00	-0.8	18,459	0.00%
2021/11/16	7	139.93	14	140.57	140.50	-7	18,248	-0.04%
2021/11/15	23	138.96	21	137.69	136.00	2	17,904	0.01%
2021/11/12	37	130.43	62	134.73	135.50	-25	17,418	-0.14%
2021/11/11	29.2	135.73	47	137.48	137.00	-17.9	16,805	-0.11%
2021/11/10	37.5	139.10	26.2	139.46	139.00	11.4	16,617	0.07%
2021/11/09	39	136.46	86.1	137.66	136.50	-47.1	16,104	-0.29%
2021/11/08	15.1	131.85	63.5	131.49	133.50	-48.4	15,262	-0.32%
2021/11/05	55	125.35	63.3	126.74	124.00	-8.3	14,409	-0.06%
2021/11/04	3.1	124.13	5	122.80	121.00	-1.9	13,781	-0.01%
2021/11/03	16.2	121.30	77.3	122.45	123.00	-61	13,598	-0.45%
2021/11/02	52.6	119.54	31.1	118.18	118.50	21.6	13,020	0.17%
2021/11/01	49.1	117.86	24.3	118.16	119.50	24.8	12,583	0.20%
2021/10/29	8	109.06	10.1	111.00	112.50	-2.1	11,904	-0.02%
2021/10/28	3	107.17	2.1	107.99	107.50	1	11,594	0.01%
2021/10/27	2	107.75	0.1	107.00	108.00	2	11,525	0.02%
2021/10/26	1	107.00	0.2	106.50	105.50	0.8	11,465	0.01%
2021/10/25	5	104.50	6	104.17	104.00	-1	11,395	-0.01%
2021/10/22	1	107.00	14	106.07	105.00	-13	11,377	-0.11%
2021/10/21	32	111.70	21	110.98	106.50	11	11,294	0.10%
2021/10/20	5	109.50	8.4	109.98	110.00	-3.4	10,860	-0.03%
2021/10/19	10.1	108.26	30.5	109.82	110.00	-20.4	10,784	-0.19%
2021/10/18	26	109.83	23.4	110.29	107.00	2.6	10,665	0.02%
2021/10/15	6	105.75	23.8	106.29	107.00	-17.8	10,137	-0.18%
2021/10/14	18	104.94	27	105.04	104.50	-9	9,964	-0.09%
2021/10/13	74.1	106.68	95	104.95	107.00	-20.9	9,776	-0.21%
2021/10/12	171	104.10	174.1	104.52	105.00	-3.1	9,222	-0.03%	大買/大賣/
2021/10/08	23.1	96.81	71.4	98.89	100.50	-48.3	8,078	-0.60%
2021/10/07	0	0.00	5.3	91.20	91.80	-5.3	7,290	-0.07%
2021/10/06	2	84.05	0	0.00	83.50	2	7,296	0.03%
2021/10/05	9.6	83.92	2	84.40	84.90	7.6	7,486	0.10%
2021/10/04	3	84.90	2	85.30	84.80	1	7,591	0.01%
2021/09/30	2	85.10	1	85.50	86.80	1	7,810	0.01%
2021/09/29	5.1	86.91	3	86.63	86.90	2.1	7,877	0.03%
2021/09/27	11	90.57	4	90.45	90.50	7	7,945	0.09%
2021/09/24	4.1	92.80	2	94.05	92.10	2.1	7,949	0.03%
2021/09/23	2	92.95	1.6	92.95	93.00	0.5	7,945	0.01%
2021/09/22	0	0.00	1	91.00	91.00	-1	7,995	-0.01%
2021/09/17	0	0.00	1.1	90.71	91.10	-1.1	8,137	-0.01%
2021/09/16	2	90.05	4	90.98	90.90	-2	8,304	-0.02%
2021/09/15	2	89.00	0	0.00	89.00	2	8,329	0.02%
2021/09/14	1	90.00	0	0.00	90.20	1	8,458	0.01%
2021/09/13	0	0.00	4	91.00	90.10	-4	8,842	-0.05%
2021/09/10	3	89.40	0	0.00	90.30	3	9,126	0.03%
2021/09/09	0	0.00	1	89.80	89.90	-1	9,546	-0.01%
2021/09/08	5.5	88.94	0	0.00	87.70	5.5	9,669	0.06%
2021/09/07	9.2	92.45	8	92.75	91.30	1.2	9,625	0.01%
2021/09/06	2	91.25	2	91.15	90.70	0	9,556	0.00%
2021/09/03	2.4	88.96	0	0.00	90.20	2.4	9,531	0.02%
2021/09/02	2.4	90.01	0	0.00	88.80	2.4	9,559	0.03%
2021/09/01	4	89.05	5	89.74	91.50	-1	9,567	-0.01%
2021/08/31	0	86.10	3	86.20	87.80	-3	9,523	-0.03%
2021/08/30	2.1	85.36	0	85.70	85.30	2.1	9,551	0.02%
2021/08/26	7	86.14	0	0.00	86.00	7	9,584	0.07%
2021/08/25	0.1	87.16	0	0.00	87.20	0.1	9,663	0.00%
2021/08/24	4	87.13	2.6	86.73	86.20	1.4	9,735	0.01%
2021/08/23	2.1	83.02	1	83.00	83.20	1.1	9,652	0.01%
2021/08/20	3.6	81.44	2	80.90	81.50	1.6	9,748	0.02%
2021/08/19	5.1	84.21	3	83.53	83.10	2.1	9,724	0.02%
2021/08/18	21	84.28	8	84.86	86.40	13	9,819	0.13%
2021/08/17	1	86.10	1	87.30	85.60	0	10,014	0.00%
2021/08/16	4	89.80	5	88.00	88.10	-1	10,070	-0.01%
2021/08/13	1.1	92.84	1	91.90	92.50	0.1	10,272	0.00%
2021/08/12	1.6	91.27	22.1	91.70	94.60	-20.4	10,641	-0.19%
2021/08/11	5	93.50	2	94.90	92.80	3	10,843	0.03%
2021/08/10	4.1	98.27	1	98.00	97.60	3.1	11,111	0.03%
2021/08/09	5.2	100.00	4	100.00	99.10	1.2	11,543	0.01%
2021/08/06	1	97.60	0	0.00	97.90	1	11,848	0.01%
2021/08/05	2.2	97.40	1	97.20	97.20	1.2	12,496	0.01%
2021/08/04	2	99.10	6	99.08	99.30	-4	12,478	-0.03%
2021/08/03	1	99.00	1	98.70	98.50	0	12,714	0.00%
2021/08/02	1.1	99.70	3	99.40	99.50	-2	13,015	-0.01%
2021/07/30	2	99.10	1	99.70	100.00	1	13,181	0.01%
2021/07/29	12	98.92	4	100.03	98.80	8	13,315	0.06%
2021/07/28	4	100.38	1.2	100.08	99.50	2.8	13,431	0.02%
2021/07/27	17.1	103.76	0.2	103.50	101.00	16.9	13,611	0.12%
2021/07/26	32	101.56	12	101.13	101.00	20	13,723	0.15%
2021/07/23	9	97.22	1	97.00	97.00	8	13,571	0.06%
2021/07/22	6	97.75	2	98.70	97.30	4	13,652	0.03%
2021/07/21	17	97.95	7.1	95.94	96.10	9.9	13,730	0.07%
2021/07/20	1	100.50	4.2	99.61	98.90	-3.2	13,774	-0.02%
2021/07/19	3.1	100.00	4.3	99.88	100.00	-1.3	13,920	-0.01%
2021/07/16	7.1	97.34	1	98.60	97.80	6.1	13,929	0.04%
2021/07/15	27.2	97.54	1	97.60	97.40	26.2	13,973	0.19%
2021/07/14	5.1	96.00	0.1	96.90	95.30	5.1	14,038	0.04%
2021/07/13	8.9	98.29	8	97.40	97.20	0.9	14,178	0.01%
2021/07/12	26	98.45	6	99.74	97.60	20	14,447	0.14%
2021/07/09	15.3	101.31	11	101.45	101.00	4.3	14,393	0.03%
2021/07/08	10	106.00	0	0.00	105.50	10	14,472	0.07%
2021/07/07	28.1	112.05	8	112.06	113.00	20.1	14,399	0.14%
2021/07/06	5	112.70	1.1	112.50	112.50	3.9	14,384	0.03%
2021/07/05	39.1	111.47	14	111.39	111.50	25.1	14,430	0.17%
2021/07/02	0	0.00	1	107.50	107.00	-1	14,340	-0.01%
2021/07/01	4.1	107.13	3	107.17	107.00	1.1	14,338	0.01%
2021/06/30	4	106.88	1.5	107.53	107.50	2.6	14,348	0.02%
2021/06/29	10	109.00	13	109.04	106.50	-3	14,334	-0.02%
2021/06/28	14.1	108.21	4	106.88	110.00	10.1	14,388	0.07%
2021/06/25	17	109.41	2.1	109.00	108.50	14.9	14,245	0.10%
2021/06/24	11	111.86	0	0.00	112.00	11	14,121	0.08%
2021/06/23	4	112.50	10	111.25	110.50	-6	14,188	-0.04%
2021/06/22	18.3	113.71	24	114.81	111.00	-5.7	14,126	-0.04%
2021/06/21	46.1	120.55	32.1	121.28	118.00	14	13,793	0.10%
2021/06/18	18	121.81	19.1	121.23	125.00	-1.1	13,541	-0.01%
2021/06/17	1	114.00	7	114.43	116.00	-6	13,286	-0.05%
2021/06/16	0	0.00	2	112.00	112.00	-2	13,203	-0.02%
2021/06/15	3.1	112.67	1	112.50	112.50	2.1	13,380	0.02%
2021/06/11	5	111.70	6.4	111.03	111.00	-1.4	13,419	-0.01%
2021/06/10	1.2	113.17	17.1	113.82	114.00	-15.9	13,623	-0.12%
2021/06/09	16.2	110.63	3.2	114.44	113.50	13	13,743	0.09%
2021/06/08	2	112.25	1	111.00	110.50	1	13,739	0.01%
2021/06/07	5	109.11	7	111.43	111.50	-2	13,982	-0.01%
2021/06/04	2	112.25	0	0.00	112.00	2	14,326	0.01%
2021/06/03	0	0.00	5	113.20	114.00	-5	14,526	-0.03%
2021/06/02	7.1	111.67	0	0.00	110.00	7.1	14,698	0.05%
2021/06/01	20.1	114.35	14	113.86	113.50	6.1	14,626	0.04%
2021/05/31	11	109.55	3.1	109.34	110.00	8	14,522	0.05%
2021/05/28	0	0.00	2	107.75	108.00	-2	14,490	-0.01%
2021/05/27	0.4	105.01	3	104.33	105.00	-2.6	14,401	-0.02%
2021/05/26	9	103.72	4.2	107.90	103.00	4.8	14,398	0.03%
2021/05/25	8.2	104.23	15.3	104.27	106.00	-7.1	14,306	-0.05%
2021/05/24	1.1	98.67	0.2	97.80	99.10	0.9	14,150	0.01%
2021/05/21	16.4	98.09	12	99.04	99.60	4.4	14,500	0.03%
2021/05/20	14.1	102.69	2	104.25	102.00	12.1	14,231	0.09%
2021/05/19	10	116.25	4.2	113.29	113.00	5.8	13,924	0.04%
2021/05/18	6.6	111.85	3	114.17	115.00	3.6	13,880	0.03%
2021/05/17	13	106.69	11.2	104.52	106.50	1.8	13,825	0.01%
2021/05/14	9.3	101.01	13	102.85	100.00	-3.7	13,398	-0.03%
2021/05/13	17.2	95.59	22.1	94.90	97.20	-4.9	13,010	-0.04%
2021/05/12	6	104.00	1.1	104.00	104.00	4.9	12,347	0.04%
2021/05/11	7.1	115.93	3	119.17	115.50	4.1	12,296	0.03%
2021/05/10	23.1	126.20	14.2	128.93	128.00	8.8	12,100	0.07%
2021/05/07	8	123.75	3	121.50	122.00	5	11,789	0.04%
2021/05/06	10	120.80	8	125.50	120.00	2	11,685	0.02%
2021/05/05	13	124.54	14.1	126.21	123.50	-1.1	11,554	-0.01%
2021/05/04	45.8	124.60	51	125.17	121.50	-5.2	11,406	-0.05%
2021/05/03	20.4	127.45	23	128.98	125.00	-2.6	11,245	-0.02%
2021/04/29	8	121.63	5.1	121.90	123.00	3	11,012	0.03%
2021/04/28	1	119.99	7	120.85	120.50	-6	10,953	-0.05%
2021/04/27	13	118.62	1.3	117.59	119.00	11.7	10,947	0.11%
2021/04/26	4	114.62	1.4	114.29	117.00	2.6	10,762	0.02%
2021/04/23	3	109.83	7	108.64	111.00	-4	10,613	-0.04%
2021/04/22	1	104.06	6.1	104.99	104.00	-5	10,485	-0.05%
2021/04/21	5.2	107.51	6	106.83	106.50	-0.9	10,433	-0.01%
2021/04/20	3.1	107.49	1	108.49	108.00	2	10,536	0.02%
2021/04/19	14.2	110.69	6.2	108.98	110.00	8	10,499	0.08%
2021/04/16	13.5	115.01	7.2	116.68	115.50	6.3	10,319	0.06%
2021/04/15	6	107.75	17.1	108.35	108.00	-11	10,045	-0.11%
2021/04/14	10.1	104.67	97	105.35	107.50	-86.9	9,963	-0.87%
2021/04/13	5	101.90	17	104.79	101.50	-12	9,837	-0.12%
2021/04/12	5.1	105.60	12.2	105.37	104.00	-7.2	9,844	-0.07%
2021/04/09	2	102.25	24	101.50	102.00	-22	9,781	-0.23%
2021/04/08	48	99.44	2.1	99.02	98.80	45.9	9,660	0.48%
2021/04/07	0.1	100.00	4	100.03	100.50	-3.9	9,626	-0.04%
2021/04/06	55	98.89	3	100.00	99.60	52	9,614	0.54%
2021/04/01	26	98.67	4	99.00	98.60	22	9,580	0.23%
2021/03/31	12	99.44	15.2	98.91	99.80	-3.2	9,513	-0.03%
2021/03/30	1	96.90	3	97.20	96.80	-2	9,388	-0.02%
2021/03/29	7	97.70	4.3	98.18	97.50	2.7	9,386	0.03%
2021/03/26	2	97.10	53.2	97.30	97.30	-51.2	9,390	-0.55%
2021/03/25	45.2	93.67	3	94.33	94.80	42.2	9,360	0.45%
2021/03/24	15.2	97.34	8	96.61	95.80	7.2	9,397	0.08%
2021/03/23	5.1	96.59	1	95.60	96.70	4.1	9,391	0.04%
2021/03/22	9	97.31	8	97.96	97.10	1	9,377	0.01%
2021/03/19	4	96.33	8	96.54	96.80	-4	9,286	-0.04%
2021/03/18	11	96.57	28	96.12	96.20	-17	9,267	-0.18%
2021/03/17	13	94.65	1	94.30	93.70	12	9,111	0.13%
2021/03/16	10	94.15	4.1	94.00	95.50	5.9	9,134	0.06%
2021/03/15	21.1	94.46	27	95.08	94.70	-5.9	9,070	-0.07%
2021/03/12	4.1	93.93	15	94.25	93.50	-10.9	9,105	-0.12%
2021/03/11	8.1	94.32	18.2	95.48	95.80	-10.1	9,014	-0.11%
2021/03/10	14	91.88	23.1	91.80	92.40	-9.1	8,729	-0.10%
2021/03/09	15.1	88.86	27.2	89.44	90.60	-12.1	8,454	-0.14%
2021/03/08	17	87.57	5	88.52	87.40	12	8,222	0.15%
2021/03/05	3	84.03	2	84.10	85.40	1	8,024	0.01%
2021/03/04	5	84.66	1.1	85.54	85.00	3.9	8,003	0.05%
2021/03/03	6.1	84.75	2	84.30	84.60	4.1	8,022	0.05%
2021/03/02	8	87.85	14.3	86.90	85.30	-6.3	7,980	-0.08%
2021/02/26	6	86.80	3	87.23	87.00	3	7,937	0.04%
2021/02/25	9	87.87	10	88.06	88.00	-1	7,912	-0.01%
2021/02/24	11.1	89.22	4	89.58	88.20	7.1	8,013	0.09%
2021/02/23	16.1	89.93	16	90.85	90.20	0.1	8,056	0.00%
2021/02/22	15.1	86.62	7	87.14	87.80	8.1	7,612	0.11%
2021/02/19	4	84.13	10	83.55	85.00	-6	7,414	-0.08%
2021/02/18	7.1	84.52	3	84.97	85.30	4.1	7,308	0.06%
2021/02/17	23.6	83.70	10	84.01	85.10	13.6	7,090	0.19%
2021/02/05	5	78.96	5	78.90	79.10	0	6,712	0.00%
2021/02/04	1	77.00	2	78.95	77.00	-1	6,653	-0.02%
2021/02/03	6	78.50	1	78.70	78.70	5	6,657	0.08%
2021/02/01	1	76.80	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	2	80.25	78.90	-2	6,681	-0.03%
2021/01/28	0	0.00	1	80.60	78.90	-1	6,647	-0.02%
2021/01/27	2	81.10	1	80.60	80.20	1	6,585	0.02%
2021/01/26	2	80.30	3	80.90	79.60	-1	6,558	-0.02%
2021/01/25	5	79.50	25	80.30	80.60	-20	6,531	-0.31%
2021/01/21	2	75.65	10	75.60	76.10	-8	6,645	-0.12%
2021/01/20	2	76.20	0	0.00	76.00	2	7,126	0.03%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	0	0.00	12	79.85	79.00	-12	7,009	-0.17%
2021/01/15	5	80.30	3	79.50	79.90	2	6,970	0.03%
2021/01/14	1	80.90	3	81.10	80.60	-2	6,955	-0.03%
2021/01/13	15	80.92	26	80.95	81.30	-11	6,921	-0.16%
2021/01/12	0	0.00	1	79.10	79.00	-1	6,807	-0.01%
2021/01/11	1	78.70	0	0.00	79.20	1	6,749	0.01%
2021/01/08	3	78.93	3	78.63	79.10	0	6,695	0.00%
2021/01/07	4	77.43	10	77.20	78.20	-6	6,626	-0.09%
2021/01/06	5	77.86	1	76.90	77.80	4	6,613	0.06%
2021/01/05	5	78.70	12	79.39	78.90	-7	6,566	-0.11%
2021/01/04	3	78.70	0	0.00	78.50	3	6,500	0.05%
2020/12/31	1	78.30	1	77.90	77.80	0	6,519	0.00%
2020/12/30	8.3	77.47	0	0.00	77.90	8.3	6,474	0.13%
2020/12/29	2	78.00	0	0.00	77.30	2	6,531	0.03%
2020/12/28	1	77.70	1	77.40	77.60	0	6,546	0.00%
2020/12/25	0	0.00	1	76.50	76.60	-1	6,659	-0.02%
2020/12/24	3	76.70	0	0.00	76.20	3	6,847	0.04%
2020/12/23	3	76.67	1	77.00	76.30	2	6,908	0.03%
2020/12/22	5	77.68	3	77.93	76.60	2	7,019	0.03%
2020/12/21	2	78.55	0	0.00	78.50	2	7,021	0.03%
2020/12/18	14	80.66	12	80.73	80.40	2	6,925	0.03%
2020/12/17	1	79.50	0.1	79.80	79.60	0.9	6,819	0.01%
2020/12/16	3	78.90	0	0.00	78.80	3	6,773	0.04%
2020/12/15	1	78.00	1	77.80	77.60	0	6,734	0.00%
2020/12/14	0	0.00	2	78.00	77.10	-2	6,662	-0.03%
2020/12/11	3	77.03	2	77.25	76.90	1	6,681	0.01%
2020/12/10	16	79.46	4	79.50	78.30	12	6,647	0.18%
2020/12/09	19	79.68	6	79.98	80.00	13	6,642	0.20%
2020/12/08	18	83.03	5.2	82.94	81.80	12.8	6,544	0.20%
2020/12/07	4	80.55	2.5	80.64	81.10	1.5	6,359	0.02%
2020/12/04	1	80.00	3	79.73	80.10	-2	6,429	-0.03%
2020/12/03	6	80.38	8	80.63	80.60	-2	6,484	-0.03%
2020/12/02	2	79.40	0	0.00	78.90	2	6,501	0.03%
2020/12/01	0	0.00	1	79.00	78.80	-1	6,622	-0.02%
2020/11/30	0	0.00	1	79.00	78.50	-1	6,923	-0.01%
2020/11/26	1	77.80	3	77.70	78.40	-2	7,174	-0.03%
2020/11/25	1	78.10	0	0.00	78.50	1	7,231	0.01%
2020/11/24	5	78.72	4	78.58	78.10	1	7,298	0.01%
2020/11/23	7	80.14	6.1	80.46	79.90	0.9	7,265	0.01%
2020/11/20	5	77.68	12	78.63	79.50	-7	7,224	-0.10%
2020/11/19	5	75.96	6	76.63	75.60	-1	7,241	-0.01%
2020/11/18	2.1	75.27	2	75.50	75.10	0.1	7,279	0.00%
2020/11/17	0	0.00	4	74.95	74.70	-4	7,387	-0.05%
2020/11/16	1	73.90	0	0.00	73.90	1	7,636	0.01%
2020/11/13	3.1	73.31	7	73.56	73.60	-3.9	7,980	-0.05%
2020/11/12	0	0.00	2	73.30	73.00	-2	8,477	-0.02%
2020/11/11	0	0.00	2	73.40	73.10	-2	8,871	-0.02%
2020/11/10	2	72.40	0	0.00	72.60	2	9,046	0.02%
2020/11/09	2	73.30	5	73.72	73.80	-3	9,208	-0.03%
2020/11/06	0	0.00	4	73.03	72.70	-4	9,255	-0.04%
2020/11/05	2.1	72.68	2	72.25	72.00	0.1	9,277	0.00%
2020/11/03	0	0.00	4	71.95	71.60	-4	9,392	-0.04%
2020/11/02	0	0.00	3	71.27	71.70	-3	9,475	-0.03%
2020/10/30	2	71.85	4	71.90	71.80	-2	9,541	-0.02%
2020/10/29	6.4	70.70	5	70.30	71.30	1.4	9,498	0.01%
2020/10/28	45	74.00	1	72.20	71.90	44	9,376	0.47%
2020/10/27	1	79.30	1	79.90	79.80	0	8,963	0.00%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	0	0.00	1	79.60	79.10	-1	9,172	-0.01%
2020/10/21	0	0.00	2	79.10	78.70	-2	9,496	-0.02%
2020/10/20	0	0.00	6	79.43	79.40	-6	10,003	-0.06%
2020/10/19	1	78.00	0	0.00	77.90	1	10,231	0.01%
2020/10/16	0	0.00	1	76.40	76.00	-1	10,291	-0.01%
2020/10/15	2	77.90	0	0.00	77.50	2	10,417	0.02%
2020/10/14	4	78.95	8	78.21	79.00	-4	10,478	-0.04%
2020/10/13	1	76.40	0	0.00	76.50	1	10,481	0.01%
2020/10/12	6	76.05	3	76.00	76.00	3	10,497	0.03%
2020/10/08	6	77.58	4	77.75	77.20	2	10,629	0.02%
2020/10/06	4	76.40	0	0.00	76.70	4	11,080	0.04%
2020/10/05	3	76.90	0	0.00	77.30	3	11,190	0.03%
2020/09/30	0	0.00	4	75.80	75.50	-4	11,254	-0.04%
2020/09/29	3	76.53	2	77.70	76.30	1	11,275	0.01%
2020/09/28	0	0.00	3	79.40	80.60	-3	11,179	-0.03%
2020/09/25	3	76.03	6	77.48	75.40	-3	11,178	-0.03%
2020/09/24	2	78.00	20	79.10	77.60	-18	11,240	-0.16%
2020/09/22	2	81.10	0	0.00	80.80	2	11,511	0.02%
2020/09/21	0	0.00	10	82.30	82.10	-10	11,596	-0.09%
2020/09/18	0	0.00	1	82.10	82.30	-1	11,651	-0.01%
2020/09/17	4	81.33	4	81.30	81.30	0	11,768	0.00%
2020/09/15	2	81.80	3	80.97	81.30	-1	12,148	-0.01%
2020/09/14	3	81.47	5	81.22	80.60	-2	12,192	-0.02%
2020/09/11	1	78.60	5	77.60	79.20	-4	12,108	-0.03%
2020/09/10	3	78.43	3	79.43	77.60	0	12,109	0.00%
2020/09/09	4	77.98	2	77.20	79.10	2	12,167	0.02%
2020/09/08	1	78.40	4	79.15	77.60	-3	12,117	-0.02%
2020/09/07	7	79.59	0	0.00	79.10	7	12,086	0.06%
2020/09/04	10	82.53	0	0.00	82.80	10	12,063	0.08%
2020/09/03	25	84.45	13	84.70	85.10	12	12,021	0.10%
2020/09/02	13	83.83	1	86.80	82.60	12	11,870	0.10%
2020/09/01	1	85.80	2	86.20	85.70	-1	12,056	-0.01%
2020/08/31	4	86.15	0	0.00	84.90	4	12,498	0.03%
2020/08/28	5	87.34	2	87.25	86.20	3	12,528	0.02%
2020/08/27	1	89.00	2	88.30	89.70	-1	12,491	-0.01%
2020/08/26	4	88.98	1.1	88.73	88.30	2.9	12,498	0.02%
2020/08/25	9	89.70	8	89.85	91.50	1	12,417	0.01%
2020/08/24	2	86.55	1	86.30	86.60	1	12,271	0.01%
2020/08/21	12	85.41	7	85.76	85.30	5	12,308	0.04%
2020/08/20	4	85.05	6	86.92	83.50	-2	12,342	-0.02%
2020/08/19	29	90.20	13	91.42	88.80	16	12,143	0.13%
2020/08/18	36	92.09	18.3	92.17	91.40	17.8	11,859	0.15%
2020/08/17	8.1	89.45	14	88.70	86.50	-5.9	11,437	-0.05%
2020/08/14	10	85.32	6	85.32	85.50	4	11,215	0.04%
2020/08/13	3	83.63	5	83.08	84.00	-2	11,144	-0.02%
2020/08/12	2	79.90	0	0.00	79.90	2	11,150	0.02%
2020/08/11	3	81.67	6	81.90	82.00	-3	11,431	-0.03%
2020/08/10	3	80.23	3	79.77	80.10	0	11,944	0.00%
2020/08/07	3	83.73	4	82.75	82.40	-1	12,239	-0.01%
2020/08/06	5	84.08	2	82.40	82.50	3	12,885	0.02%
2020/08/05	3	84.77	3	85.63	85.50	0	13,069	0.00%
2020/08/04	0	0.00	17	84.30	84.60	-17	13,077	-0.13%
2020/08/03	4	82.70	5	82.72	82.50	-1	13,113	-0.01%
2020/07/31	13	84.41	1	84.40	84.00	12	13,029	0.09%
2020/07/30	0	0.00	6	85.60	86.50	-6	12,979	-0.05%
2020/07/29	8	85.35	4	85.48	83.60	4	12,920	0.03%
2020/07/28	9	84.83	4	84.48	84.40	5	12,794	0.04%
2020/07/27	7	84.00	7	84.29	84.70	0	12,699	0.00%
2020/07/24	9	82.77	10	83.64	82.40	-1	12,506	-0.01%
2020/07/23	20	77.61	11	78.75	78.70	9	12,017	0.07%
2020/07/22	1	75.00	1.1	75.09	75.30	-0.1	11,727	0.00%
2020/07/21	1	74.00	6	74.90	74.40	-5	11,633	-0.04%
2020/07/20	1	73.20	1	73.90	73.90	0	11,496	0.00%
2020/07/17	2	73.50	0	0.00	73.20	2	11,448	0.02%
2020/07/16	1	72.70	0.7	72.10	72.10	0.3	11,417	0.00%
2020/07/15	5	71.84	5	72.46	72.00	0	11,392	0.00%
2020/07/14	1	72.00	8	73.26	73.70	-7	11,340	-0.06%
2020/07/13	42.1	73.82	41	74.78	72.10	1.1	11,228	0.01%
2020/07/10	2	72.55	10.1	70.78	72.00	-8.1	11,055	-0.07%
2020/07/09	6.2	70.63	5	71.12	70.80	1.2	11,008	0.01%
2020/07/08	8	71.09	7	71.17	71.40	1	10,907	0.01%
2020/07/07	5	71.12	3	71.83	70.50	2	10,759	0.02%
2020/07/06	3	71.30	4.1	71.38	71.70	-1.1	10,716	-0.01%
2020/07/03	5	70.46	6	71.30	70.30	-1	10,669	-0.01%
2020/07/02	7	67.86	16.2	68.49	69.30	-9.2	10,545	-0.09%
2020/07/01	11.1	68.21	10	68.22	68.10	1.1	10,512	0.01%
2020/06/30	4	65.50	5	65.66	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	1	65.60	66.00	-1	10,749	-0.01%
2020/06/24	7	65.99	7	66.14	65.40	0	10,793	0.00%
2020/06/23	11	66.25	2	66.40	66.90	9	10,835	0.08%
2020/06/22	8	64.96	10	64.92	65.10	-2	10,675	-0.02%
2020/06/19	5	63.64	1	63.40	63.00	4	10,546	0.04%
2020/06/18	1	64.80	0	0.00	64.80	1	10,482	0.01%
2020/06/17	3	64.27	0	0.00	64.50	3	10,439	0.03%
2020/06/16	6	64.90	7.6	64.08	64.90	-1.6	10,415	-0.02%
2020/06/15	5	63.24	10	63.46	62.30	-5	10,383	-0.05%
2020/06/12	0	0.00	1	62.10	63.00	-1	10,376	-0.01%
2020/06/11	1	62.50	1	62.90	61.70	0	10,349	0.00%
2020/06/10	1	63.00	3	63.33	63.60	-2	10,243	-0.02%
2020/06/09	4	63.50	7	63.94	63.50	-3	10,246	-0.03%
2020/06/08	17	66.35	12	66.38	64.30	5	10,178	0.05%
2020/06/05	19	66.26	31	66.85	69.10	-12	9,742	-0.12%
2020/06/04	10	62.48	6	62.88	62.90	4	9,343	0.04%
2020/06/03	1	62.00	15	61.73	62.40	-14	9,305	-0.15%
2020/06/02	13	61.51	2	61.35	61.80	11	9,274	0.12%
2020/06/01	2	61.20	2	61.40	61.60	0	9,252	0.00%
2020/05/29	8	59.36	0	0.00	59.00	8	9,246	0.09%
2020/05/28	4	60.33	1	60.60	59.60	3	9,175	0.03%
2020/05/27	6	62.45	3	62.60	61.30	3	9,125	0.03%
2020/05/26	0	0.00	1	63.10	63.50	-1	9,047	-0.01%
2020/05/25	2	62.60	2	62.30	63.10	0	9,010	0.00%
2020/05/22	6	62.28	3	62.67	61.40	3	8,966	0.03%
2020/05/21	14	63.39	3	63.53	63.50	11	8,986	0.12%
2020/05/20	0	0.00	11	62.53	62.60	-11	9,153	-0.12%
2020/05/19	8	63.65	6	63.57	62.60	2	9,248	0.02%
2020/05/18	9	61.93	15	61.73	62.00	-6	9,321	-0.06%
2020/05/15	23	61.80	25	61.74	62.40	-2	9,073	-0.02%
2020/05/14	12	59.96	24	60.14	58.90	-12	8,670	-0.14%
2020/05/13	18	58.87	53	59.03	59.50	-35	8,548	-0.41%
2020/05/12	5	53.84	14	55.16	55.80	-9	8,300	-0.11%
2020/05/11	5.2	52.81	11	53.15	53.10	-5.9	8,239	-0.07%
2020/05/08	1	52.40	1	52.50	52.00	0	8,525	0.00%
2020/05/07	1	50.70	1	51.00	51.20	0	8,832	0.00%
2020/05/06	2	50.40	0	0.00	50.30	2	8,852	0.02%
2020/05/04	8	51.88	0	0.00	51.20	8	8,888	0.09%
2020/04/30	9	51.91	0	0.00	52.00	9	8,884	0.10%
2020/04/29	3	51.77	3	51.60	51.80	0	8,872	0.00%
2020/04/28	2	51.40	6	51.88	52.20	-4	8,850	-0.05%
2020/04/27	12	52.70	0	0.00	52.90	12	8,901	0.13%
2020/04/22	4	51.68	1	51.10	51.70	3	9,145	0.03%
2020/04/21	12	52.38	2	53.40	52.10	10	9,078	0.11%
2020/04/20	0	0.00	1	54.30	54.50	-1	9,017	-0.01%
2020/04/17	4	53.78	20	54.50	53.20	-16	8,961	-0.18%
2020/04/16	1	53.40	2	54.20	54.00	-1	8,864	-0.01%
2020/04/15	3	53.20	2	53.70	54.00	1	8,778	0.01%
2020/04/14	2	52.65	9	52.57	53.00	-7	8,667	-0.08%
2020/04/13	0	0.00	3	51.17	50.50	-3	8,559	-0.04%
2020/04/10	3	50.40	1	50.70	50.90	2	8,574	0.02%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	1	51.80	0	0.00	51.20	1	8,555	0.01%
2020/04/07	0	0.00	3	52.70	51.70	-3	8,548	-0.04%
2020/04/06	6	52.38	7	52.50	52.40	-1	8,511	-0.01%
2020/04/01	7	52.56	16	51.95	52.50	-9	8,404	-0.11%
2020/03/31	1	50.40	9	49.26	51.00	-8	8,180	-0.10%
2020/03/30	1	47.10	1	46.45	46.85	0	7,938	0.00%
2020/03/27	4	46.60	84	46.85	46.85	-80	7,876	-1.02%
2020/03/25	0	0.00	2	42.38	43.60	-2	7,689	-0.03%
2020/03/24	6	39.48	5	39.66	39.65	1	7,664	0.01%
2020/03/23	15	38.25	0	0.00	38.25	15	7,848	0.19%
2020/03/20	3	40.05	8	40.68	40.50	-5	7,849	-0.06%
2020/03/19	1	37.35	21	38.62	38.15	-20	7,824	-0.26%
2020/03/18	53	41.89	27	40.27	40.00	26	7,764	0.33%
2020/03/17	3	42.90	0	0.00	42.60	3	7,660	0.04%
2020/03/16	2	45.10	11	45.10	43.75	-9	7,611	-0.12%
2020/03/13	11	43.70	4	44.00	45.00	7	7,560	0.09%
2020/03/12	6	47.94	3	47.97	47.55	3	7,448	0.04%
2020/03/11	0	0.00	2	49.65	49.40	-2	7,319	-0.03%
2020/03/10	6	49.51	7	49.24	49.60	-1	7,263	-0.01%
2020/03/09	41	50.21	127	51.79	50.10	-86	7,117	-1.21%	大賣/
2020/03/06	4	52.10	2	52.20	52.60	2	7,020	0.03%
2020/03/05	46	52.37	0	0.00	52.60	46	6,992	0.66%
2020/03/04	80	51.54	2	51.40	51.90	78	6,967	1.12%
2020/03/02	1	52.20	0	0.00	52.20	1	6,841	0.01%
2020/02/27	0	0.00	2	53.00	52.10	-2	6,759	-0.03%
2020/02/26	1	53.80	7	53.57	53.90	-6	6,686	-0.09%
2020/02/25	6	54.53	1	54.80	54.40	5	6,672	0.07%
2020/02/24	6	54.92	6	54.10	55.30	0	6,702	0.00%
2020/02/21	14	55.31	8	55.18	54.90	6	6,633	0.09%
2020/02/20	6	57.65	3	57.40	58.00	3	6,321	0.05%
2020/02/19	8	58.86	10	58.84	57.70	-2	6,154	-0.03%
2020/02/18	6	58.87	4	58.65	58.30	2	6,006	0.03%
2020/02/17	21	59.20	20	58.54	58.70	1	5,922	0.02%
2020/02/14	5	58.40	17	58.73	58.90	-12	5,789	-0.21%
2020/02/13	33	57.85	27	58.04	59.00	6	5,527	0.11%
2020/02/12	10	56.01	5	56.22	56.00	5	5,085	0.10%
2020/02/11	5	56.02	13	55.35	55.80	-8	4,882	-0.16%
2020/02/10	7	53.19	1	54.50	54.30	6	4,523	0.13%
2020/02/07	0	0.00	4	52.43	51.90	-4	4,220	-0.09%
2020/02/06	0	0.00	8	52.00	52.20	-8	4,323	-0.19%
2020/02/04	2	50.80	0	0.00	50.90	2	4,316	0.05%
2020/02/03	2	50.90	1	50.10	51.10	1	4,300	0.02%
2020/01/30	1	50.60	3	50.20	50.80	-2	4,358	-0.05%
2020/01/20	1	52.70	5	52.32	52.20	-4	4,395	-0.09%
2020/01/17	3	51.87	2	52.00	51.90	1	4,311	0.02%
2020/01/16	0	0.00	2.2	51.47	51.20	-2.2	4,218	-0.05%
2020/01/15	4	50.68	0	0.00	50.40	4	4,204	0.10%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/10	0	0.00	2	50.60	50.40	-2	4,370	-0.05%
2020/01/09	0	0.00	1	50.30	50.20	-1	4,397	-0.02%
2020/01/08	0.2	50.30	1	50.10	50.30	-0.8	4,419	-0.02%
2020/01/03	2	50.00	0	0.00	50.20	2	4,428	0.05%
2019/12/31	4	49.89	0	0.00	49.70	4	4,409	0.09%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/26	3	50.73	0	0.00	50.70	3	4,383	0.07%
2019/12/24	2	50.80	0	0.00	50.80	2	4,499	0.04%
2019/12/20	0	0.00	1	52.50	52.00	-1	4,684	-0.02%
2019/12/18	1	53.10	1	52.50	52.70	0	4,889	0.00%
2019/12/17	0	0.00	7	51.70	51.40	-7	4,738	-0.15%
2019/12/16	0	0.00	3	51.63	51.20	-3	4,757	-0.06%
2019/12/13	0	0.00	3	51.40	51.10	-3	4,738	-0.06%
2019/12/12	2	51.00	0	0.00	50.80	2	4,715	0.04%
2019/12/11	2	51.00	1	51.00	50.80	1	4,746	0.02%
2019/12/06	1	50.50	0	0.00	50.50	1	4,915	0.02%
2019/12/02	2	50.10	0	0.00	50.70	2	5,346	0.04%
2019/11/28	0	0.00	1	50.80	50.80	-1	5,511	-0.02%
2019/11/25	0	0.00	1	51.30	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	1	52.00	52.00	-1	5,657	-0.02%
2019/11/21	1	51.60	3	51.80	51.80	-2	5,816	-0.03%
2019/11/19	2	50.70	3	50.53	50.80	-1	5,872	-0.02%
2019/11/18	3	50.03	0	0.00	50.40	3	6,032	0.05%
2019/11/15	2	49.15	0	0.00	49.05	2	6,428	0.03%
2019/11/13	4	49.99	0	0.00	49.95	4	6,828	0.06%
2019/11/11	0	0.00	2	51.50	51.30	-2	7,085	-0.03%
2019/11/08	6	51.20	0	0.00	51.20	6	7,213	0.08%
2019/11/07	2	51.40	0	0.00	51.10	2	7,432	0.03%
2019/11/06	1	51.80	0	0.00	51.90	1	7,483	0.01%
2019/11/05	31	52.96	0	0.00	52.60	31	7,449	0.42%
2019/11/04	2	50.90	1	52.30	52.30	1	7,357	0.01%
2019/10/31	2	50.90	0	0.00	50.90	2	7,342	0.03%
2019/10/28	0	0.00	3	51.70	51.50	-3	7,324	-0.04%
2019/10/24	0	0.00	1	49.90	50.20	-1	7,216	-0.01%
2019/10/22	4	49.36	6	50.00	50.00	-2	7,270	-0.03%
2019/10/21	2	49.50	0	0.00	49.30	2	7,251	0.03%
2019/10/18	3	48.93	0	0.00	49.00	3	7,237	0.04%
2019/10/17	5	48.88	0	0.00	49.30	5	7,309	0.07%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/04	0	0.00	5	50.60	50.20	-5	7,807	-0.06%
2019/10/02	3	50.30	2	50.30	50.10	1	7,934	0.01%
2019/10/01	1	49.05	1	49.00	49.45	0	7,976	0.00%
2019/09/27	3	50.43	0	0.00	49.65	3	8,032	0.04%
2019/09/26	0	0.00	1	51.40	51.10	-1	8,010	-0.01%
2019/09/25	1	51.80	0	0.00	51.80	1	8,066	0.01%
2019/09/24	1	52.90	8	53.23	53.90	-7	7,979	-0.09%
2019/09/23	3	51.90	7	52.06	52.30	-4	7,952	-0.05%
2019/09/20	8	51.78	8	51.59	51.10	0	8,281	0.00%
2019/09/19	2	51.50	0	0.00	50.90	2	8,405	0.02%
2019/09/18	0	0.00	1	51.00	51.10	-1	8,555	-0.01%
2019/09/17	2	51.25	5	51.60	51.20	-3	8,635	-0.03%
2019/09/16	4	51.55	7	51.60	51.70	-3	8,714	-0.03%
2019/09/12	7	52.43	3	52.30	52.70	4	8,734	0.05%
2019/09/11	2	53.90	1	53.90	52.30	1	8,823	0.01%
2019/09/10	3	53.10	0	0.00	53.30	3	8,828	0.03%
2019/09/09	9	53.12	6	53.45	53.30	3	8,780	0.03%
2019/09/06	4	52.45	2	52.40	52.40	2	8,627	0.02%
2019/09/05	4	52.33	4	51.50	52.40	0	8,571	0.00%
2019/09/04	4	51.10	1	50.90	50.70	3	8,444	0.04%
2019/09/03	2	51.10	3	51.07	51.30	-1	8,423	-0.01%
2019/09/02	1	51.40	5	50.80	51.40	-4	8,407	-0.05%
2019/08/30	2	52.85	4	52.55	52.80	-2	8,226	-0.02%
2019/08/29	3	52.73	3	53.17	52.60	0	8,179	0.00%
2019/08/28	3	52.87	1	52.60	53.00	2	8,140	0.02%
2019/08/27	3	52.67	11	53.18	52.20	-8	8,115	-0.10%
2019/08/26	16	53.11	5	53.40	52.70	11	8,061	0.14%
2019/08/23	7	53.04	4	53.05	53.00	3	7,872	0.04%
2019/08/22	8	53.01	5	53.12	53.30	3	7,829	0.04%
2019/08/21	6	53.45	8	53.41	53.10	-2	7,731	-0.03%
2019/08/20	11	52.26	13	52.60	52.80	-2	7,524	-0.03%
2019/08/19	16	50.43	3	49.95	50.80	13	7,070	0.18%
2019/08/16	0	0.00	3	49.33	49.60	-3	6,718	-0.04%
2019/08/15	1	46.55	6	46.98	46.30	-5	6,506	-0.08%
2019/08/14	13	49.70	9	49.14	48.20	4	6,395	0.06%
2019/08/13	6	49.56	8	49.58	49.40	-2	6,243	-0.03%
2019/08/12	16	49.30	15	48.91	49.45	1	6,127	0.02%
2019/08/08	6	47.12	0	0.00	46.80	6	5,960	0.10%
2019/08/07	1	46.00	0	0.00	46.20	1	5,917	0.02%
2019/08/06	0	0.00	2	46.15	46.50	-2	5,914	-0.03%
2019/08/02	5	45.54	0	0.00	45.20	5	5,864	0.09%
2019/07/30	1	48.45	3	47.40	47.30	-2	5,716	-0.03%
2019/07/26	3	49.00	1	48.75	48.70	2	5,685	0.04%
2019/07/23	1	48.95	0	0.00	49.00	1	5,588	0.02%
2019/07/19	1	47.95	1	48.10	48.20	0	5,577	0.00%
2019/07/18	2	48.05	0	0.00	48.05	2	5,493	0.04%
2019/07/17	0	0.00	7	48.99	48.90	-7	5,448	-0.13%
2019/07/16	7	48.94	0	0.00	48.80	7	5,380	0.13%
2019/07/15	3	50.13	1	50.30	49.90	2	5,272	0.04%
2019/07/12	0	0.00	2	53.45	53.50	-2	5,095	-0.04%
2019/07/11	0	0.00	2	52.95	52.80	-2	5,063	-0.04%
2019/07/09	1	52.60	11	52.78	52.30	-10	4,972	-0.20%
2019/07/08	0	0.00	1	55.50	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	1	54.60	54.70	-1	4,867	-0.02%
2019/07/04	3	55.47	2	54.90	54.60	1	4,792	0.02%
2019/07/03	0	0.00	4	54.38	54.40	-4	4,751	-0.08%
2019/07/02	2	54.20	2	53.46	54.20	0	4,750	0.00%
2019/07/01	6	54.43	1	54.50	53.80	5	4,823	0.10%
2019/06/28	43	52.61	47	52.19	53.20	-4	4,739	-0.08%
2019/06/27	10	52.81	21	53.37	53.40	-11	4,581	-0.24%
2019/06/26	1	47.75	10	49.64	50.00	-9	4,170	-0.22%
2019/06/25	0	0.00	1	48.65	47.75	-1	3,984	-0.03%
2019/06/24	1	46.50	0	0.00	46.90	1	3,885	0.03%
2019/06/21	1	47.01	2	46.65	46.40	-1	3,819	-0.03%
2019/06/20	3	47.58	1	47.50	47.50	2	3,768	0.05%
2019/06/19	2	48.08	3	47.98	48.50	-1	3,870	-0.03%
2019/06/18	1	45.15	2	47.03	47.05	-1	4,005	-0.02%
2019/06/17	2	45.20	0	0.00	44.80	2	3,948	0.05%
2019/06/13	1	44.95	2	44.63	44.55	-1	4,114	-0.02%
2019/06/12	1	44.30	1	44.70	44.45	0	4,140	0.00%
2019/06/11	3	44.58	0	0.00	44.45	3	4,158	0.07%
2019/06/10	0	0.00	1	45.35	45.20	-1	4,144	-0.02%
2019/05/31	0	0.00	2	44.60	45.75	-2	4,431	-0.05%
2019/05/30	2	44.55	2	44.83	44.60	0	4,523	0.00%
2019/05/29	2	44.20	0	0.00	44.40	2	4,598	0.04%
2019/05/28	1	46.00	1	46.00	45.35	0	4,723	0.00%
2019/05/27	2	45.35	0	0.00	45.35	2	5,070	0.04%
2019/05/24	0	0.00	2	44.18	44.50	-2	5,182	-0.04%
2019/05/23	6	43.95	0	0.00	43.90	6	5,306	0.11%
2019/05/21	2	44.70	1	45.05	45.00	1	5,911	0.02%
2019/05/20	0	0.00	4	45.06	44.75	-4	5,978	-0.07%
2019/05/17	2	45.13	1	46.45	44.90	1	6,113	0.02%
2019/05/16	5	45.56	0	0.00	44.95	5	6,412	0.08%
2019/05/14	0	0.00	1	47.90	47.90	-1	6,556	-0.02%
2019/05/13	0	0.00	1	46.80	46.50	-1	6,653	-0.02%
2019/05/10	2	47.00	1	47.00	46.35	1	6,686	0.01%
2019/05/09	6	47.53	4	47.10	47.20	2	6,687	0.03%
2019/05/08	0	0.00	2	48.55	48.55	-2	6,683	-0.03%
2019/05/06	3	48.30	1	48.45	48.05	2	6,786	0.03%
2019/05/03	0	0.00	1	50.10	50.00	-1	6,882	-0.01%
2019/04/30	2	49.50	0	0.00	49.65	2	6,962	0.03%
2019/04/26	2	50.95	0	0.00	50.80	2	6,989	0.03%
2019/04/25	0	0.00	2	52.30	51.30	-2	7,103	-0.03%
2019/04/24	2	51.60	0	0.00	52.80	2	7,086	0.03%
2019/04/23	0	0.00	1	51.60	51.20	-1	7,089	-0.01%
2019/04/22	1	51.50	0	0.00	51.10	1	7,156	0.01%
2019/04/19	0	0.00	1	51.40	51.50	-1	7,234	-0.01%
2019/04/18	2	51.50	0	0.00	51.20	2	7,282	0.03%
2019/04/17	2	52.90	6	52.55	52.40	-4	7,451	-0.05%
2019/04/16	1	51.60	2	50.50	51.90	-1	7,450	-0.01%
2019/04/11	0	0.00	3	50.80	50.80	-3	7,721	-0.04%
2019/04/10	6	51.33	4	51.40	51.00	2	7,800	0.03%
2019/04/09	3	52.40	2	52.15	52.30	1	7,968	0.01%
2019/04/08	4	51.98	20	52.25	51.40	-16	8,215	-0.19%
2019/04/03	5	51.38	9	51.73	51.20	-4	8,665	-0.05%
2019/04/02	0	0.00	2	49.60	49.80	-2	9,014	-0.02%
2019/04/01	0	0.00	1	49.95	49.30	-1	9,380	-0.01%
2019/03/29	0	0.00	2	49.38	49.10	-2	9,440	-0.02%
2019/03/27	9	48.54	0	0.00	49.00	9	9,779	0.09%
2019/03/26	1	49.35	3	49.43	49.30	-2	9,742	-0.02%
2019/03/25	4	49.20	3	49.30	49.15	1	9,760	0.01%
2019/03/22	23	50.88	13	50.15	50.50	10	9,734	0.10%
2019/03/21	4	49.04	14	49.85	50.50	-10	9,659	-0.10%
2019/03/20	0	0.00	2	48.10	48.00	-2	9,503	-0.02%
2019/03/19	2	47.90	2	47.98	48.00	0	9,530	0.00%
2019/03/18	3	46.92	1	46.05	47.40	2	9,614	0.02%
2019/03/15	1	45.65	1	46.10	45.65	0	9,592	0.00%
2019/03/14	1	46.00	0	0.00	45.95	1	9,587	0.01%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/08	1	46.00	1	46.50	46.35	0	9,850	0.00%
2019/03/07	0	0.00	3	46.65	46.70	-3	9,953	-0.03%
2019/03/06	1	47.80	10	47.48	47.75	-9	10,031	-0.09%
2019/03/05	14	47.94	1	47.70	47.75	13	10,119	0.13%
2019/03/04	1	48.65	1	48.60	48.90	0	10,064	0.00%
2019/02/27	5	48.39	1	48.45	47.90	4	10,060	0.04%
2019/02/26	6	46.92	5	48.80	47.70	1	9,914	0.01%
2019/02/25	1	45.80	1	46.25	46.10	0	9,622	0.00%
2019/02/22	0	0.00	11	45.28	45.60	-11	9,614	-0.11%
2019/02/21	11	46.72	7	45.72	45.50	4	9,562	0.04%
2019/02/20	1	45.00	7	45.50	46.00	-6	9,284	-0.06%
2019/02/19	6	44.66	2	44.70	44.80	4	9,157	0.04%
2019/02/18	4	44.50	3	44.52	44.65	1	9,236	0.01%
2019/02/15	10	44.01	4	44.03	44.00	6	9,092	0.07%
2019/02/14	3	42.88	3.1	42.90	42.95	-0.1	8,790	0.00%
2019/02/13	0	0.00	3	42.45	42.90	-3	8,705	-0.03%
2019/02/12	1	41.65	0	0.00	41.70	1	8,571	0.01%
2019/02/11	0	0.00	5	40.60	40.75	-5	8,450	-0.06%
2019/01/30	1	40.20	0	0.00	40.15	1	8,432	0.01%
2019/01/29	0.1	40.25	0	0.00	40.25	0.1	8,408	0.00%
2019/01/28	35	40.00	0	0.00	40.30	35	8,391	0.42%
2019/01/25	2	40.20	1	40.30	40.00	1	8,403	0.01%
2019/01/24	7	40.61	1	40.75	39.95	6	8,410	0.07%
2019/01/23	3	40.20	0	0.00	40.80	3	8,328	0.04%
2019/01/22	1	40.45	0	0.00	39.85	1	8,344	0.01%
2019/01/18	1	39.85	2	39.95	39.80	-1	8,403	-0.01%
2019/01/17	2	39.98	3	40.07	39.85	-1	8,447	-0.01%
2019/01/14	7	39.07	1	38.90	38.90	6	8,399	0.07%
2019/01/09	0	0.00	1	40.10	39.80	-1	8,352	-0.01%
2019/01/08	3	41.28	5	40.96	40.85	-2	8,174	-0.02%
2019/01/07	5	40.03	25	40.40	41.15	-20	8,064	-0.25%
2019/01/04	11	38.23	5	38.25	39.20	6	7,973	0.08%
2019/01/03	22	38.76	3	38.95	38.65	19	7,928	0.24%
2019/01/02	4	39.50	0	0.00	39.40	4	7,860	0.05%
2018/12/28	4	39.96	2	39.70	40.20	2	7,801	0.03%
2018/12/27	3	42.47	17	42.03	40.45	-14	7,688	-0.18%
2018/12/26	38	43.47	8	43.58	41.30	30	7,361	0.41%
2018/12/25	15	43.59	15	43.75	44.90	0	6,817	0.00%
2018/12/24	5	41.93	19	42.64	43.55	-14	6,266	-0.22%
2018/12/22	4	40.13	3	39.97	39.70	1	5,869	0.02%
2018/12/21	4	39.70	1	39.70	38.75	3	5,801	0.05%
2018/12/20	1	37.70	0	0.00	37.55	1	5,515	0.02%
2018/12/19	0	0.00	10	38.55	38.10	-10	5,469	-0.18%
2018/12/17	0	0.00	1	37.80	37.75	-1	5,397	-0.02%
2018/12/14	10	38.00	9	38.24	38.15	1	5,426	0.02%
2018/12/13	6	38.80	0	0.00	38.70	6	5,354	0.11%
2018/12/12	1	39.15	1	39.20	39.05	0	5,307	0.00%
2018/12/11	6	40.18	1	41.45	39.00	5	5,259	0.10%
2018/12/10	0	0.00	2	40.50	40.80	-2	5,168	-0.04%
2018/12/07	0	0.00	1	40.30	40.05	-1	5,145	-0.02%
2018/12/06	1	40.85	0	0.00	39.20	1	5,147	0.02%
2018/12/05	1	40.40	5	40.85	40.95	-4	5,118	-0.08%
2018/12/04	0	0.00	2	41.95	41.70	-2	5,152	-0.04%
2018/12/03	0	0.00	5	40.00	41.10	-5	5,077	-0.10%
2018/11/30	7	38.59	3	38.52	38.85	4	4,964	0.08%
2018/11/29	5	39.28	0	0.00	38.60	5	4,884	0.10%
2018/11/28	2	38.25	8	38.58	39.40	-6	4,733	-0.13%
2018/11/27	7	37.27	0	0.00	37.15	7	4,594	0.15%
2018/11/26	1	37.80	0	0.00	37.90	1	4,559	0.02%
2018/11/22	1	37.90	2	38.10	38.00	-1	4,684	-0.02%
2018/11/16	6	37.98	6	38.09	38.50	0	4,576	0.00%
2018/11/15	1	37.95	2	38.43	38.30	-1	4,481	-0.02%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/09	1	41.15	0	0.00	41.55	1	4,917	0.02%
2018/11/02	3	42.87	2	43.03	42.05	1	5,347	0.02%
2018/11/01	2	40.93	6	42.20	42.50	-4	5,348	-0.07%
2018/10/31	1	40.60	0	0.00	40.45	1	5,354	0.02%
2018/10/30	12	38.88	0	0.00	39.00	12	5,361	0.22%
2018/10/29	1	40.50	0	0.00	39.90	1	5,366	0.02%
2018/10/25	0	0.00	2	37.35	39.00	-2	5,461	-0.04%
2018/10/24	2	38.50	0	0.00	38.45	2	5,452	0.04%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/19	3	39.48	1.5	39.87	40.20	1.5	5,771	0.03%
2018/10/18	0	0.00	1	40.70	40.65	-1	6,136	-0.02%
2018/10/12	2	41.33	0	0.00	42.50	2	6,653	0.03%
2018/10/11	2	42.05	0	0.00	41.70	2	6,817	0.03%
2018/10/05	2	46.68	2	46.00	46.15	0	6,728	0.00%
2018/10/04	1	48.10	1	48.00	47.95	0	6,706	0.00%
2018/10/02	1	49.20	0	0.00	48.80	1	6,824	0.01%
2018/09/28	1	47.75	0	0.00	48.20	1	6,966	0.01%
2018/09/27	1	48.00	0	0.00	48.00	1	7,092	0.01%
2018/09/13	4	48.78	0	0.00	48.60	4	7,376	0.05%
2018/09/12	0	0.00	1	49.50	49.20	-1	7,430	-0.01%
2018/09/11	0	0.00	1	49.70	50.10	-1	7,486	-0.01%
2018/09/10	1	49.35	0	0.00	48.95	1	7,595	0.01%
2018/09/06	10	52.35	10	52.56	51.70	0	7,630	0.00%
2018/08/31	6	52.18	1	51.60	52.40	5	7,971	0.06%
2018/08/29	1	53.60	1	53.50	53.00	0	8,043	0.00%
2018/08/27	0	0.00	1	52.10	52.80	-1	8,079	-0.01%
2018/08/23	2	51.90	0	0.00	51.90	2	8,243	0.02%
2018/08/22	1	51.50	0	0.00	51.30	1	8,319	0.01%
2018/08/21	1	51.90	0	0.00	52.00	1	8,311	0.01%
2018/08/20	0	0.00	5	49.40	49.00	-5	8,274	-0.06%
2018/08/17	120	51.15	122	50.47	50.30	-2	8,296	-0.02%	大買/大賣/
2018/08/15	2	55.40	1	57.50	54.40	1	8,285	0.01%
2018/08/14	10	56.30	10	56.94	56.40	0	8,167	0.00%
2018/08/13	2	55.00	2	54.65	54.80	0	8,390	0.00%
2018/08/10	1	57.40	0	0.00	57.20	1	8,745	0.01%
2018/08/09	1	57.70	1	57.90	57.10	0	9,040	0.00%
2018/08/08	1	58.40	0	0.00	57.40	1	9,330	0.01%
2018/08/07	2	57.60	0	0.00	57.60	2	9,430	0.02%
2018/08/06	3	58.30	0	0.00	58.20	3	9,564	0.03%
2018/08/03	2	59.05	1	59.20	58.90	1	9,636	0.01%
2018/08/02	0	0.00	4	59.58	58.80	-4	9,871	-0.04%
2018/08/01	1	62.20	1	61.70	61.40	0	9,899	0.00%
2018/07/31	3	61.03	2	61.05	61.40	1	9,873	0.01%
2018/07/30	0	0.00	13	60.48	60.30	-13	9,961	-0.13%
2018/07/26	1	63.50	2	63.90	63.40	-1	9,945	-0.01%
2018/07/25	23	66.07	6	66.27	66.30	17	9,752	0.17%
2018/07/24	1	62.30	0	0.00	62.40	1	9,346	0.01%
2018/07/23	3	58.40	2	58.70	57.70	1	9,108	0.01%
2018/07/20	1	60.30	3	60.73	58.00	-2	9,078	-0.02%
2018/07/18	3	63.33	0	0.00	62.80	3	8,980	0.03%
2018/07/17	0	0.00	7	59.00	59.50	-7	8,875	-0.08%
2018/07/12	1	58.90	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	63.30	1	62.60	62.60	0	9,133	0.00%
2018/07/09	1	61.70	0	0.00	61.60	1	9,201	0.01%
2018/07/06	0	0.00	0.5	64.20	64.20	-0.5	9,259	-0.01%
2018/07/05	5	64.78	1	64.40	63.70	4	9,486	0.04%
2018/07/04	4	66.75	2	66.90	67.70	2	9,449	0.02%
2018/07/02	2	66.90	2	67.40	66.30	0	9,586	0.00%
2018/06/29	5	66.50	35	67.27	67.40	-30	9,666	-0.31%
2018/06/28	35	66.88	5	66.78	65.30	30	9,593	0.31%
2018/06/27	0	0.00	15	68.70	68.20	-15	9,591	-0.16%
2018/06/26	3	67.03	0	0.00	68.00	3	9,593	0.03%
2018/06/25	15	68.67	10	68.70	67.90	5	9,618	0.05%
2018/06/22	0	0.00	2	68.10	67.50	-2	9,587	-0.02%
2018/06/21	0	0.00	1	72.20	71.60	-1	9,489	-0.01%
2018/06/20	11	73.47	2	73.55	73.60	9	9,533	0.09%
2018/06/19	8	75.91	10	76.33	76.50	-2	9,505	-0.02%
2018/06/15	11	74.84	1	75.10	73.90	10	9,390	0.11%
2018/06/14	1	76.80	0	0.00	75.10	1	9,317	0.01%
2018/06/13	2	77.30	0	0.00	76.60	2	9,411	0.02%
2018/06/12	1	77.50	2	76.70	77.20	-1	9,510	-0.01%
2018/06/11	6	77.77	0	0.00	77.50	6	9,498	0.06%
2018/06/08	7	74.64	0	0.00	74.50	7	9,390	0.07%
2018/06/07	0	0.00	13	74.20	74.30	-13	9,394	-0.14%
2018/06/06	3	77.40	91	76.41	76.40	-88	9,451	-0.93%
2018/06/05	4	79.35	0	0.00	76.20	4	9,464	0.04%
2018/06/04	4	79.80	2	79.85	78.80	2	9,714	0.02%
2018/05/31	0	0.00	31	79.69	79.10	-31	9,878	-0.31%
2018/05/30	3	79.07	1	78.90	78.60	2	9,870	0.02%
2018/05/29	1	81.00	0	0.00	80.80	1	9,810	0.01%
2018/05/28	0	0.00	2	82.80	82.20	-2	9,801	-0.02%
2018/05/25	8	84.45	8	84.60	83.50	0	9,755	0.00%
2018/05/24	14	85.69	0	0.00	86.40	14	9,690	0.14%
2018/05/23	2	87.20	0	0.00	87.50	2	9,635	0.02%
2018/05/21	51	88.42	0	0.00	86.30	51	9,635	0.53%
2018/05/18	80	83.98	40	85.20	85.20	40	9,483	0.42%
2018/05/17	122	80.37	94	80.01	80.60	28	9,237	0.30%	大買/
2018/05/16	6	80.98	3	81.37	75.60	3	9,016	0.03%
2018/05/15	5	78.50	7	78.46	79.10	-2	8,824	-0.02%
2018/05/14	1	77.30	1	76.00	77.50	0	8,869	0.00%
2018/05/11	1	75.20	14	75.32	75.90	-13	8,772	-0.15%
2018/05/10	10	75.99	20	75.96	76.00	-10	8,738	-0.11%
2018/05/09	5	69.08	13	72.11	71.90	-8	8,561	-0.09%
2018/05/08	0	0.00	13	70.43	69.60	-13	8,500	-0.15%
2018/05/07	9	70.92	22	71.56	71.60	-13	8,561	-0.15%
2018/05/04	1	67.70	2	67.65	69.30	-1	8,656	-0.01%
2018/05/03	1	67.60	1	66.90	66.30	0	8,631	0.00%
2018/04/27	1	64.40	0	0.00	63.90	1	9,098	0.01%
2018/04/26	6	64.38	0	0.00	63.50	6	9,209	0.07%
2018/04/23	2	65.10	2	65.65	65.40	0	9,242	0.00%
2018/04/20	10	64.60	0	0.00	64.50	10	9,316	0.11%
2018/04/19	8	68.10	9	67.06	67.10	-1	9,236	-0.01%
2018/04/18	1	67.10	0	0.00	67.00	1	9,337	0.01%
2018/04/17	1	65.00	1	64.30	65.80	0	9,534	0.00%
2018/04/13	10	70.00	0	0.00	69.50	10	9,646	0.10%
2018/04/11	6	72.78	20	69.70	73.20	-14	9,756	-0.14%
2018/04/10	10	68.00	4	68.60	67.80	6	9,676	0.06%
2018/04/09	28	71.22	18	70.96	70.00	10	9,651	0.10%
2018/04/02	20	68.65	20	68.78	67.70	0	9,481	0.00%
2018/03/31	0	0.00	1	66.80	66.80	-1	9,370	-0.01%
2018/03/29	1	67.90	1	68.20	67.90	0	9,346	0.00%
2018/03/26	4	67.20	0	0.00	67.30	4	9,309	0.04%
2018/03/22	0	0.00	40	65.60	66.00	-40	9,397	-0.43%
2018/03/21	15	67.23	0	0.00	66.70	15	9,471	0.16%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/19	0	0.00	0.5	67.00	66.90	-0.5	9,804	-0.01%
2018/03/16	2	67.75	1	67.20	69.10	1	9,671	0.01%
2018/03/15	4	67.90	4	67.50	67.70	0	9,560	0.00%
2018/03/14	3	66.60	2	67.00	66.30	1	9,556	0.01%
2018/03/13	2	66.90	2	67.80	66.30	0	9,590	0.00%
2018/03/12	6	66.65	0	0.00	66.60	6	9,519	0.06%
2018/03/09	12	69.98	23	69.40	69.40	-11	9,414	-0.12%
2018/03/08	15	75.47	1.5	75.07	72.40	13.5	9,334	0.14%
2018/03/07	0	0.00	1	71.00	72.70	-1	8,991	-0.01%
2018/03/06	1	68.80	0	0.00	69.30	1	8,905	0.01%
2018/02/23	1	74.00	0	0.00	72.10	1	8,758	0.01%
2018/02/22	10	72.90	0	0.00	72.50	10	8,743	0.11%
2018/02/12	0	0.00	1	67.40	67.40	-1	8,591	-0.01%
2018/02/09	10	66.50	0	0.00	66.30	10	8,509	0.12%
2018/02/08	4	67.28	4	65.50	67.00	0	8,355	0.00%
2018/02/07	3	69.70	0	0.00	66.00	3	8,327	0.04%
2018/02/06	1	64.00	3	63.50	64.70	-2	8,225	-0.02%
2018/02/01	0	0.00	11	72.24	71.70	-11	8,375	-0.13%
2018/01/31	2	72.70	0	0.00	72.70	2	8,392	0.02%
2018/01/30	10	73.10	31	74.09	74.20	-21	8,342	-0.25%
2018/01/29	49	73.63	9	74.14	75.00	40	8,311	0.48%
2018/01/26	2	71.50	2	71.20	70.40	0	8,146	0.00%
2018/01/24	11	72.95	6	71.40	70.30	5	8,017	0.06%
2018/01/19	0	0.00	1	65.00	65.00	-1	7,927	-0.01%
2018/01/16	1	64.70	0	0.00	63.00	1	8,226	0.01%
2018/01/12	0	0.00	8	65.80	65.60	-8	8,190	-0.10%
2018/01/11	25	67.28	27	65.84	68.00	-2	8,023	-0.02%
2018/01/10	1	63.20	13	62.74	61.90	-12	7,768	-0.15%
2018/01/09	29	62.34	18	62.39	61.50	11	7,634	0.14%
2018/01/08	4	60.60	1	61.50	61.00	3	7,466	0.04%
2018/01/05	0	0.00	1	58.30	58.20	-1	7,233	-0.01%
2018/01/04	10	58.30	11	58.12	59.20	-1	7,106	-0.01%
2018/01/03	1.5	54.33	0	0.00	55.30	1.5	6,888	0.02%