技嘉 (2376)-元大-竹科券商分點個股進出

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	1.1	314.02	167	314.98	314.50	-165.9	17,937	-0.92%	大賣/鉅額交易
2024/05/15	11.3	312.68	2.3	311.26	311.00	9	18,425	0.05%
2024/05/14	9.4	316.03	16.4	316.69	320.00	-7	18,814	-0.04%
2024/05/13	50.5	313.41	22.3	309.33	313.00	28.3	19,032	0.15%
2024/05/10	60.3	308.20	75.2	305.01	307.00	-14.9	19,496	-0.08%
2024/05/09	27.6	311.59	10	310.45	310.00	17.6	19,704	0.09%
2024/05/08	62.5	312.04	11.1	315.54	311.50	51.5	19,933	0.26%
2024/05/07	73.6	296.96	34.5	292.36	312.00	39.2	20,004	0.20%
2024/05/06	100	291.51	1	291.01	292.00	99	19,941	0.50%
2024/05/03	122.4	288.01	2	288.07	286.00	120.3	20,066	0.60%	大買/鉅額交易
2024/05/02	5.3	288.48	141.2	288.30	288.50	-135.9	20,359	-0.67%	大賣/鉅額交易
2024/04/30	3	299.01	0	300.00	299.00	3	20,433	0.01%
2024/04/29	0.3	300.62	4.4	300.78	301.00	-4.1	20,774	-0.02%
2024/04/26	8.2	298.56	7	297.93	295.50	1.2	21,500	0.01%
2024/04/25	5.2	293.22	33.2	293.61	290.50	-28	21,841	-0.13%
2024/04/24	9.4	296.06	44.2	293.50	299.50	-34.8	21,890	-0.16%
2024/04/23	6	285.00	51	282.30	281.00	-45	21,915	-0.21%
2024/04/22	24.5	289.45	27.4	293.12	282.50	-2.9	21,890	-0.01%
2024/04/19	4.7	295.49	6.1	290.93	292.50	-1.4	21,857	-0.01%
2024/04/18	9.4	303.61	9.9	302.92	302.00	-0.5	21,884	0.00%
2024/04/17	10.4	305.11	9	306.71	308.00	1.4	22,149	0.01%
2024/04/16	4.1	302.51	34.1	301.17	302.00	-30	22,111	-0.14%
2024/04/15	11.4	306.21	77.6	307.70	302.00	-66.2	22,218	-0.30%
2024/04/12	33	321.74	26.2	319.83	318.00	6.8	22,071	0.03%
2024/04/11	5.1	320.61	33.4	319.64	320.50	-28.3	22,015	-0.13%
2024/04/10	156.4	327.90	18.5	328.89	320.00	137.9	21,964	0.63%	大買/鉅額交易
2024/04/09	8	341.36	18.8	343.10	335.00	-10.8	21,664	-0.05%
2024/04/08	13.2	331.41	31.3	330.52	340.00	-18.2	21,721	-0.08%
2024/04/03	12	314.13	10.1	316.06	317.50	1.9	21,494	0.01%
2024/04/02	105.3	315.66	3	316.98	317.00	102.3	21,370	0.48%	大買/鉅額交易
2024/04/01	198.3	317.42	6.3	318.93	318.50	192	21,222	0.90%	大買/鉅額交易
2024/03/29	17.6	318.06	221	316.83	316.00	-203.4	21,146	-0.96%	大賣/鉅額交易
2024/03/28	44.4	308.71	42	311.14	313.00	2.4	20,885	0.01%
2024/03/27	10	306.60	19	304.74	310.00	-9	20,888	-0.04%
2024/03/26	17.4	307.26	19	305.42	304.50	-1.6	20,952	-0.01%
2024/03/25	27.2	307.44	22	306.73	306.00	5.2	20,978	0.02%
2024/03/22	96.7	300.06	19	299.97	303.00	77.7	21,011	0.37%
2024/03/21	109.6	291.76	66.2	293.11	291.00	43.5	20,568	0.21%	大買/
2024/03/20	40.1	303.16	65	298.25	295.00	-24.9	20,540	-0.12%
2024/03/19	16.2	307.34	3.1	307.35	305.00	13.1	20,591	0.06%
2024/03/18	103.2	309.17	11	309.04	310.50	92.1	20,605	0.45%	大買/
2024/03/15	24.7	312.54	183.3	314.08	313.00	-158.6	20,670	-0.77%	大賣/鉅額交易
2024/03/14	68.6	321.68	15.9	318.90	317.50	52.7	20,584	0.26%
2024/03/13	156.6	331.30	13.8	336.65	328.00	142.8	20,968	0.68%	大買/鉅額交易
2024/03/12	10	357.31	5.4	359.65	355.00	4.6	20,947	0.02%
2024/03/11	20.2	366.62	109.5	369.64	360.00	-89.3	21,071	-0.42%	大賣/
2024/03/08	52.3	363.78	23.1	361.96	358.00	29.1	20,879	0.14%
2024/03/07	18.2	364.39	4.7	361.20	359.00	13.5	20,680	0.07%
2024/03/06	53.9	363.56	11.5	363.51	362.50	42.4	20,673	0.21%
2024/03/05	18.6	361.71	10	361.30	361.50	8.6	20,875	0.04%
2024/03/04	27.9	372.15	171.7	364.26	354.50	-143.8	20,978	-0.69%	大賣/鉅額交易
2024/03/01	24.4	356.31	22.2	355.37	361.00	2.2	20,553	0.01%
2024/02/29	16.6	338.88	9.1	339.32	345.00	7.5	20,268	0.04%
2024/02/27	73.3	334.63	8.1	331.77	334.00	65.2	20,072	0.32%
2024/02/26	87.7	333.61	15.1	338.22	335.00	72.6	20,034	0.36%
2024/02/23	45.7	351.08	51.2	348.30	342.50	-5.6	20,105	-0.03%
2024/02/22	76.3	358.77	100.1	351.55	347.00	-23.7	20,284	-0.12%
2024/02/21	34.4	347.11	35.1	351.01	347.50	-0.7	19,874	0.00%
2024/02/20	72.9	353.51	16.3	355.12	357.00	56.5	19,790	0.29%
2024/02/19	40.6	367.46	144.9	368.84	366.50	-104.3	19,592	-0.53%	大賣/鉅額交易
2024/02/16	96.4	378.94	92.3	379.89	381.00	4.1	19,637	0.02%
2024/02/15	22.1	363.88	22.5	367.24	370.50	-0.3	19,260	0.00%
2024/02/05	11.8	338.50	20.6	339.39	337.00	-8.8	18,948	-0.05%
2024/02/02	20.2	329.80	23.9	331.72	333.00	-3.6	18,947	-0.02%
2024/02/01	28.5	310.70	13	306.77	313.50	15.5	18,987	0.08%
2024/01/31	63.2	310.10	46.7	308.23	309.00	16.5	19,098	0.09%
2024/01/30	19.8	305.94	102.3	301.11	305.00	-82.5	19,085	-0.43%	大賣/
2024/01/29	21.3	288.86	4.5	292.94	295.00	16.8	19,111	0.09%
2024/01/26	12	284.25	10.4	285.43	284.00	1.6	19,311	0.01%
2024/01/25	83	294.93	7.6	295.11	292.00	75.4	19,532	0.39%
2024/01/24	40.5	294.17	11.4	293.14	293.50	29.1	19,400	0.15%
2024/01/23	8.5	294.96	11.4	292.55	291.00	-2.9	19,559	-0.01%
2024/01/22	28	290.50	64.8	291.29	297.50	-36.7	19,345	-0.19%
2024/01/19	15.3	267.36	21.9	267.38	270.50	-6.6	18,793	-0.03%
2024/01/18	2	253.25	1.1	253.64	256.00	0.9	18,715	0.00%
2024/01/17	11.1	261.87	7.1	260.17	257.00	4	18,829	0.02%
2024/01/16	6	261.42	4.2	262.33	261.50	1.8	18,890	0.01%
2024/01/15	2.1	261.34	3.6	262.28	260.50	-1.5	19,056	-0.01%
2024/01/12	4	263.25	11.1	263.69	262.00	-7.1	19,319	-0.04%
2024/01/11	12	260.12	23.5	257.00	263.00	-11.5	19,423	-0.06%
2024/01/10	4.5	248.03	3	248.50	247.50	1.5	19,718	0.01%
2024/01/09	5	252.50	37.1	252.43	252.00	-32.1	19,960	-0.16%
2024/01/08	7.2	245.11	11.2	241.67	241.50	-4	19,988	-0.02%
2024/01/05	10.4	246.43	5	244.00	243.00	5.4	20,430	0.03%
2024/01/04	8.4	248.30	8	248.19	247.00	0.4	20,781	0.00%
2024/01/03	14.1	248.75	90.4	248.58	247.50	-76.3	21,367	-0.36%
2024/01/02	32.7	252.22	26.1	253.90	255.00	6.6	21,383	0.03%
2023/12/29	17.7	267.07	19.4	267.71	266.00	-1.7	21,203	-0.01%
2023/12/28	8.4	265.51	7	265.93	265.50	1.4	21,225	0.01%
2023/12/27	20	262.15	2.4	264.29	264.00	17.6	21,380	0.08%
2023/12/26	5.1	262.81	2	262.25	264.00	3.1	21,804	0.01%
2023/12/25	3	263.16	8.1	262.86	263.50	-5.1	22,253	-0.02%
2023/12/22	9.1	262.50	4	260.63	259.00	5.1	22,547	0.02%
2023/12/21	1.1	262.19	2	263.25	262.00	-0.9	22,777	0.00%
2023/12/20	8.4	261.41	32.6	262.40	261.50	-24.2	23,024	-0.11%
2023/12/19	8.1	257.59	27.4	258.41	260.00	-19.3	23,341	-0.08%
2023/12/18	20.1	257.55	1.1	256.27	255.50	19	23,623	0.08%
2023/12/15	11.7	255.89	8.4	255.79	254.00	3.3	24,052	0.01%
2023/12/14	11.2	257.33	18.1	257.51	257.50	-6.9	24,102	-0.03%
2023/12/13	14	253.14	7	251.00	250.00	7	24,239	0.03%
2023/12/12	10.2	253.53	3.1	252.66	250.50	7	24,357	0.03%
2023/12/11	32.7	254.61	25.1	253.07	251.50	7.6	24,544	0.03%
2023/12/08	74.9	266.01	65.6	262.56	258.50	9.4	24,567	0.04%
2023/12/07	21	252.32	24.4	255.11	259.50	-3.4	24,442	-0.01%
2023/12/06	97.3	239.75	44.1	240.26	243.50	53.2	24,601	0.22%
2023/12/05	25.9	229.45	4.4	231.58	228.50	21.5	24,768	0.09%
2023/12/04	9.6	239.52	53.2	238.55	236.00	-43.5	25,017	-0.17%
2023/12/01	4.5	245.48	27.4	246.13	246.00	-22.9	25,087	-0.09%
2023/11/30	16.5	247.54	17.4	248.70	250.00	-0.9	25,309	0.00%
2023/11/29	15.1	242.74	14.1	243.49	243.50	1	25,290	0.00%
2023/11/28	18.8	232.84	4	233.75	235.00	14.8	25,443	0.06%
2023/11/27	7.2	232.31	5.3	229.91	230.00	1.9	26,463	0.01%
2023/11/24	17.7	234.26	3.3	232.79	232.00	14.4	26,978	0.05%
2023/11/22	38	234.56	29.5	234.91	233.50	8.6	27,809	0.03%
2023/11/21	22.5	242.46	17	242.91	244.00	5.5	27,996	0.02%
2023/11/20	7.1	232.86	5.3	232.47	233.00	1.7	28,514	0.01%
2023/11/17	6	231.33	11	230.86	230.50	-5	28,784	-0.02%
2023/11/16	6.3	233.68	6.1	231.92	233.00	0.2	29,414	0.00%
2023/11/15	37.5	234.73	23	229.37	228.50	14.4	29,340	0.05%
2023/11/14	5.3	229.57	19.5	227.26	229.50	-14.2	29,350	-0.05%
2023/11/13	15.9	228.18	14.3	226.32	225.50	1.6	29,605	0.01%
2023/11/10	12.9	225.47	8.2	227.80	230.50	4.7	29,695	0.02%
2023/11/09	58.2	230.80	49	230.52	231.00	9.2	29,822	0.03%
2023/11/08	37.3	226.33	14.1	225.19	224.50	23.2	29,683	0.08%
2023/11/07	9.1	219.19	10	219.40	220.50	-0.9	29,783	0.00%
2023/11/06	8.9	218.19	15	218.93	220.00	-6.1	30,121	-0.02%
2023/11/03	11	225.90	8.1	224.49	220.50	2.9	30,274	0.01%
2023/11/02	71.1	230.05	57	224.91	226.50	14.1	30,540	0.05%
2023/11/01	19.6	219.39	20.1	218.01	221.00	-0.5	30,490	0.00%
2023/10/31	12.4	228.01	9.4	222.48	217.50	3.1	30,708	0.01%
2023/10/30	6.3	232.72	8.4	234.68	232.50	-2.1	30,679	-0.01%
2023/10/27	15.1	236.51	11.5	234.65	235.50	3.6	30,856	0.01%
2023/10/26	10.1	232.70	16.3	233.72	232.00	-6.2	31,051	-0.02%
2023/10/25	12.3	247.23	7	247.29	245.50	5.3	31,115	0.02%
2023/10/24	32	243.31	28.1	242.17	247.00	4	31,257	0.01%
2023/10/23	4.7	241.45	3	241.00	239.00	1.7	31,608	0.01%
2023/10/20	3.2	237.69	7	237.86	241.50	-3.8	32,203	-0.01%
2023/10/19	10.5	244.13	3.1	244.49	243.00	7.5	32,573	0.02%
2023/10/18	15.3	249.40	89.1	250.70	246.00	-73.8	33,002	-0.22%
2023/10/17	65.4	266.93	28	264.32	261.50	37.4	32,569	0.11%
2023/10/16	19.2	267.38	12.1	268.33	265.50	7.2	32,685	0.02%
2023/10/13	29.2	270.76	18.2	271.28	271.00	11	33,080	0.03%
2023/10/12	33.2	284.86	29.1	284.44	284.50	4.1	32,909	0.01%
2023/10/11	80.9	287.84	52.8	284.07	274.00	28.1	33,130	0.08%
2023/10/06	21.1	290.82	27.8	290.65	289.50	-6.6	33,267	-0.02%
2023/10/05	4.2	286.56	5.2	287.90	288.00	-1	33,634	0.00%
2023/10/04	8.1	286.09	68.4	285.03	287.50	-60.3	33,823	-0.18%
2023/10/03	69	291.23	35.1	290.53	290.00	34	34,036	0.10%
2023/10/02	28.1	294.09	109.1	290.84	290.00	-81	34,069	-0.24%	大賣/
2023/09/28	35.7	288.35	70	285.39	281.50	-34.3	33,874	-0.10%
2023/09/27	34.6	282.04	15	280.40	284.50	19.6	33,745	0.06%
2023/09/26	30.1	279.75	56	279.71	275.50	-25.9	33,843	-0.08%
2023/09/25	34.1	275.87	26	274.31	274.50	8.1	33,822	0.02%
2023/09/22	96.5	272.43	53	274.19	279.00	43.4	33,668	0.13%
2023/09/21	48.1	264.35	46.1	265.81	268.50	2	33,359	0.01%
2023/09/20	59.1	264.68	37.1	264.85	263.50	22	33,008	0.07%
2023/09/19	44.5	259.08	19	255.32	253.50	25.5	32,760	0.08%
2023/09/18	17.7	258.59	13.1	260.84	260.00	4.6	32,765	0.01%
2023/09/15	11.3	273.54	4	272.75	271.50	7.3	32,493	0.02%
2023/09/14	75	278.01	15.4	277.84	278.00	59.6	32,446	0.18%
2023/09/13	26.4	267.47	11	267.45	267.50	15.3	32,186	0.05%
2023/09/12	22.4	273.80	13	272.85	270.50	9.4	32,289	0.03%
2023/09/11	28.9	286.43	19.5	290.46	279.50	9.5	32,135	0.03%
2023/09/08	82.9	314.00	71	312.37	307.50	11.9	31,678	0.04%
2023/09/07	25.1	308.43	46.3	306.80	314.50	-21.2	31,645	-0.07%
2023/09/06	18.5	308.98	10.1	308.15	306.50	8.4	31,971	0.03%
2023/09/05	32.4	311.11	27.4	311.32	311.00	4.9	32,151	0.02%
2023/09/04	23.8	319.38	17.8	317.86	316.00	6	31,990	0.02%
2023/09/01	42.6	335.23	35.4	329.39	323.00	7.3	32,027	0.02%
2023/08/31	28	345.66	27.6	345.43	341.00	0.4	31,778	0.00%
2023/08/30	52	366.54	50.1	366.01	354.00	1.9	31,011	0.01%
2023/08/29	23	352.96	24.4	353.68	354.00	-1.4	31,023	0.00%
2023/08/28	19	342.30	24.7	344.96	345.00	-5.7	30,750	-0.02%
2023/08/25	23.4	346.16	24	341.35	342.50	-0.7	30,385	0.00%
2023/08/24	52.8	353.58	88.4	355.69	354.00	-35.6	30,075	-0.12%
2023/08/23	37.2	332.21	16.1	333.66	334.50	21.1	29,494	0.07%
2023/08/22	39.7	334.03	43.1	335.52	335.50	-3.4	30,070	-0.01%
2023/08/21	16.3	312.89	12.1	311.68	310.50	4.3	29,770	0.01%
2023/08/18	19.6	315.97	20.5	319.06	312.00	-1	29,911	0.00%
2023/08/17	32.8	330.90	47.3	330.77	331.00	-14.5	29,649	-0.05%
2023/08/16	39.6	323.94	41.5	315.49	334.50	-1.9	29,316	-0.01%
2023/08/15	45	316.12	30.9	314.77	316.00	14.1	29,189	0.05%
2023/08/14	30.4	292.17	26.5	290.62	296.00	3.9	29,144	0.01%
2023/08/11	54.4	302.92	48	302.22	300.50	6.4	29,103	0.02%
2023/08/10	28.3	303.22	26.1	299.63	296.00	2.1	28,971	0.01%
2023/08/09	55.1	338.68	48.8	332.88	328.50	6.3	28,392	0.02%
2023/08/08	31.2	342.05	107	345.21	333.50	-75.8	27,833	-0.27%	大賣/
2023/08/07	96	334.20	16.9	329.08	336.50	79.1	27,317	0.29%
2023/08/04	38.4	306.05	35.3	306.31	306.00	3.2	27,098	0.01%
2023/08/02	10.5	308.26	15.5	309.63	297.00	-5	26,783	-0.02%
2023/08/01	18.1	319.30	21.2	314.16	319.00	-3.1	26,423	-0.01%
2023/07/31	21.9	337.14	26.3	325.55	314.00	-4.5	26,171	-0.02%
2023/07/28	19.4	341.37	21.3	341.22	347.50	-1.9	25,871	-0.01%
2023/07/27	27.4	339.50	16	333.75	332.00	11.4	25,518	0.04%
2023/07/26	28	339.03	23.2	337.67	333.00	4.8	25,212	0.02%
2023/07/25	52.2	369.75	36.8	365.19	352.50	15.4	24,586	0.06%
2023/07/24	51.1	336.39	64.2	335.51	354.50	-13.2	23,766	-0.06%
2023/07/21	49.5	315.90	28.5	316.46	322.50	20.9	23,010	0.09%
2023/07/20	23.2	302.86	20	303.78	305.00	3.1	22,300	0.01%
2023/07/19	40.9	310.84	42.5	307.92	298.50	-1.6	22,068	-0.01%
2023/07/18	21	306.22	34.3	305.26	312.50	-13.4	21,625	-0.06%
2023/07/17	29.1	299.62	15.1	293.83	293.50	14	20,944	0.07%
2023/07/14	46.2	295.77	37.4	294.17	296.00	8.9	20,668	0.04%
2023/07/13	73.8	318.30	276.6	316.18	295.50	-202.8	20,034	-1.01%	大賣/鉅額交易
2023/07/12	1,766.3	303.63	1,561.1	303.67	304.00	205.2	19,203	1.07%	大買/大賣/鉅額交易
2023/07/11	37	278.18	22.1	277.71	276.50	14.9	18,647	0.08%
2023/07/10	36.2	271.42	29	272.35	273.50	7.2	18,304	0.04%
2023/07/07	11.1	262.91	14.6	260.75	261.00	-3.5	17,909	-0.02%
2023/07/06	14.5	264.59	21.2	265.77	264.00	-6.6	17,667	-0.04%
2023/07/05	22.4	263.60	23.6	265.43	265.00	-1.2	17,349	-0.01%
2023/07/04	19.6	263.38	29	262.63	272.50	-9.4	16,996	-0.06%
2023/07/03	23.6	251.19	19.4	250.85	248.00	4.2	16,641	0.03%
2023/06/30	13.2	237.59	12.1	237.61	243.50	1.2	16,329	0.01%
2023/06/29	6.7	232.71	8.6	231.84	233.00	-2	16,120	-0.01%
2023/06/28	11.1	230.46	6.1	233.62	227.00	5.1	15,875	0.03%
2023/06/27	10.7	235.20	14.5	234.00	233.00	-3.8	15,635	-0.02%
2023/06/26	18.2	248.64	7.5	246.13	243.50	10.7	15,298	0.07%
2023/06/21	10.1	258.46	10.3	259.17	260.00	-0.2	15,061	0.00%
2023/06/20	15.5	255.03	16.2	255.74	256.00	-0.7	14,909	0.00%
2023/06/19	6	251.67	4.5	251.33	252.50	1.5	14,742	0.01%
2023/06/16	21.8	255.72	38	254.62	254.50	-16.3	14,558	-0.11%
2023/06/15	35.6	248.03	48	247.81	246.00	-12.4	14,123	-0.09%
2023/06/14	19.5	242.04	11.1	244.42	242.50	8.4	13,790	0.06%
2023/06/13	72.1	246.38	57.5	242.48	245.00	14.6	13,545	0.11%
2023/06/12	47.1	247.85	39	247.41	243.00	8.1	13,144	0.06%
2023/06/09	31.3	230.39	39.2	233.35	240.50	-7.9	12,421	-0.06%
2023/06/08	4	218.88	10.2	219.34	219.00	-6.2	11,937	-0.05%
2023/06/07	22.2	218.30	30.1	219.43	224.50	-7.9	11,744	-0.07%
2023/06/06	19.5	209.79	15.2	208.86	209.00	4.3	11,416	0.04%
2023/06/05	23	206.63	22	206.84	211.50	1	11,220	0.01%
2023/06/02	36.4	203.26	34.1	201.71	203.00	2.3	10,857	0.02%
2023/06/01	64	187.71	90	188.78	190.50	-26	10,204	-0.25%
2023/05/31	30	186.77	5	185.90	186.50	25	9,895	0.25%
2023/05/30	5.2	183.65	26.5	182.20	184.50	-21.3	9,695	-0.22%
2023/05/29	26.2	185.34	33.4	184.96	186.00	-7.2	9,462	-0.08%
2023/05/26	58	185.77	68.1	188.17	185.00	-10.1	9,012	-0.11%
2023/05/25	64	180.85	63.3	181.26	180.00	0.7	8,182	0.01%
2023/05/24	5.1	164.47	10.4	163.78	165.00	-5.3	7,686	-0.07%
2023/05/23	0	160.00	8.1	160.06	160.00	-8.1	7,391	-0.11%
2023/05/22	9	162.60	13.3	161.04	161.50	-4.2	7,261	-0.06%
2023/05/19	14	161.25	22.1	161.16	164.00	-8.1	7,143	-0.11%
2023/05/18	20.1	154.88	21.1	156.26	159.50	-1	6,904	-0.01%
2023/05/17	18.1	148.06	34.1	147.30	149.50	-16	6,508	-0.25%
2023/05/16	35.1	144.21	13.6	144.31	144.50	21.4	6,089	0.35%
2023/05/15	3.4	135.83	3	138.00	135.50	0.4	5,715	0.01%
2023/05/12	5.2	138.62	2.1	139.71	139.00	3.1	5,663	0.06%
2023/05/11	10.2	140.46	3	141.00	141.00	7.2	5,621	0.13%
2023/05/10	12.5	139.63	9	139.89	139.50	3.5	5,636	0.06%
2023/05/09	15	138.80	5.3	138.56	139.00	9.7	5,615	0.17%
2023/05/08	3	135.50	3.1	135.85	135.00	-0.1	5,574	0.00%
2023/05/05	5	136.60	4	137.12	137.00	1	5,671	0.02%
2023/05/04	1	135.00	1.2	135.50	136.00	-0.2	5,687	0.00%
2023/05/03	2.1	133.46	0.1	132.50	132.50	2	5,678	0.03%
2023/05/02	0	0.00	1	135.97	135.00	-1	5,777	-0.02%
2023/04/28	0	0.00	0	132.00	131.00	0	5,875	0.00%
2023/04/25	1	129.01	1	129.50	129.00	0	5,983	0.00%
2023/04/24	0	0.00	5	134.50	135.00	-5	5,966	-0.08%
2023/04/21	2.1	132.05	0	0.00	132.00	2.1	6,020	0.03%
2023/04/20	0	0.00	4	134.00	134.00	-4	6,069	-0.07%
2023/04/19	1	133.00	0.1	134.75	134.50	0.9	6,132	0.02%
2023/04/18	0.1	135.00	0	136.00	135.50	0.1	6,115	0.00%
2023/04/17	0.1	135.00	6.2	135.58	135.00	-6.1	6,169	-0.10%
2023/04/14	0.1	133.50	1.2	133.62	134.50	-1.1	6,224	-0.02%
2023/04/13	26	132.08	62.6	133.40	132.00	-36.6	6,302	-0.58%
2023/04/12	0	0.00	5	135.00	136.50	-5	6,266	-0.08%
2023/04/11	43.3	136.21	0	0.00	135.50	43.3	6,291	0.69%
2023/04/10	0	0.00	2	136.00	136.50	-2	6,250	-0.03%
2023/04/07	10	136.05	2	136.25	134.00	8	6,227	0.13%
2023/04/06	1	133.50	8	135.26	138.00	-7	6,239	-0.11%
2023/03/31	0	0.00	3	132.55	133.50	-3	6,146	-0.05%
2023/03/30	4	133.50	7.1	133.49	133.00	-3.1	6,240	-0.05%
2023/03/29	0.6	128.64	8	128.50	130.00	-7.4	6,253	-0.12%
2023/03/28	0	126.50	16	126.56	128.00	-16	6,421	-0.25%
2023/03/27	8	128.44	1	128.50	128.00	7	6,570	0.11%
2023/03/24	3	128.17	14.3	128.95	129.00	-11.3	6,994	-0.16%
2023/03/23	9.3	124.22	3.3	124.22	126.00	6	7,530	0.08%
2023/03/22	11.4	122.47	11	122.59	123.50	0.3	7,667	0.00%
2023/03/21	0	0.00	1.2	119.92	120.00	-1.2	7,596	-0.02%
2023/03/17	0	118.00	5	119.23	118.50	-5	7,610	-0.07%
2023/03/16	4	120.25	1.1	119.53	119.50	2.9	7,638	0.04%
2023/03/15	2	120.75	3	119.50	119.00	-1	7,704	-0.01%
2023/03/14	0	0.00	0.1	117.00	117.50	-0.1	7,723	0.00%
2023/03/13	0	117.50	3	119.00	118.50	-3	7,758	-0.04%
2023/03/10	0	0.00	5	118.80	120.00	-5	7,731	-0.06%
2023/03/09	6.4	119.50	0.3	120.01	119.00	6.1	7,803	0.08%
2023/03/08	1	116.51	6	117.67	117.00	-5	7,802	-0.06%
2023/03/07	2	119.50	5	120.00	119.50	-3	7,775	-0.04%
2023/03/06	5	118.60	1	118.50	118.50	4	7,823	0.05%
2023/03/03	2	119.00	1	119.00	119.00	1	8,044	0.01%
2023/03/02	4.1	118.76	0	0.00	120.00	4.1	8,078	0.05%
2023/03/01	2	118.00	2	118.00	120.50	0	8,133	0.00%
2023/02/24	2.2	120.59	26	120.36	119.00	-23.8	8,196	-0.29%
2023/02/23	17.3	120.58	20.1	120.85	120.50	-2.8	8,349	-0.03%
2023/02/22	8	115.31	3.3	116.08	117.50	4.8	8,626	0.06%
2023/02/21	5	115.40	2	115.00	116.50	3	8,830	0.03%
2023/02/20	2	116.75	0	0.00	116.50	2	9,029	0.02%
2023/02/17	5	118.10	2.2	118.23	117.50	2.8	9,090	0.03%
2023/02/16	3	120.33	3	120.17	121.00	0	9,203	0.00%
2023/02/15	2	118.50	2	120.00	119.00	0	9,259	0.00%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/10	2	117.00	3	116.67	117.00	-1	9,518	-0.01%
2023/02/09	7	117.86	0	0.00	117.00	7	9,760	0.07%
2023/02/08	9	121.00	9	121.00	120.00	0	9,879	0.00%
2023/02/07	5	118.50	11	119.00	119.50	-6	9,880	-0.06%
2023/02/06	5	113.70	8	115.75	116.00	-3	9,766	-0.03%
2023/02/03	4.1	115.01	7	114.86	114.50	-3	9,695	-0.03%
2023/02/02	10	117.85	2	117.50	118.00	8	9,613	0.08%
2023/02/01	9	116.67	6	117.00	117.00	3	9,610	0.03%
2023/01/31	11	116.18	25	119.23	115.50	-14	9,642	-0.15%
2023/01/30	15	119.36	15.1	118.59	119.50	-0.1	9,570	0.00%
2023/01/17	0.1	114.00	6	114.50	114.00	-5.9	9,451	-0.06%
2023/01/16	4	114.00	0	0.00	113.50	4	9,558	0.04%
2023/01/13	0	113.50	2.2	113.95	114.00	-2.2	9,583	-0.02%
2023/01/12	0	114.00	2	114.50	114.00	-2	9,710	-0.02%
2023/01/11	1	114.00	2	113.50	114.50	-1	10,011	-0.01%
2023/01/10	3	114.00	3	114.00	114.50	0	10,444	0.00%
2023/01/09	2	113.50	1	113.50	113.50	1	10,464	0.01%
2023/01/06	5	112.30	6	111.67	112.00	-1	10,450	-0.01%
2023/01/05	4	113.38	5.1	110.69	110.50	-1.1	10,448	-0.01%
2023/01/04	2	110.00	4	111.50	112.00	-2	10,370	-0.02%
2023/01/03	20	109.43	8	110.50	111.00	12	10,354	0.12%
2022/12/30	4	107.88	2	108.00	106.50	2	10,334	0.02%
2022/12/29	11	107.73	0	107.00	107.50	11	10,358	0.11%
2022/12/28	0	0.00	8	105.06	105.50	-8	10,389	-0.08%
2022/12/27	0	0.00	2	105.50	106.00	-2	10,486	-0.02%
2022/12/26	6	106.08	17.8	106.26	105.00	-11.8	10,496	-0.11%
2022/12/23	18.2	103.60	4.4	105.25	106.50	13.8	10,489	0.13%
2022/12/22	10.2	104.81	5	105.60	105.00	5.1	10,577	0.05%
2022/12/21	7	101.00	12	101.50	101.00	-5	10,486	-0.05%
2022/12/20	11	102.36	3	103.67	100.00	8	10,440	0.08%
2022/12/19	3	104.67	6.2	104.95	103.00	-3.2	10,318	-0.03%
2022/12/16	16.1	109.31	20.8	108.95	107.00	-4.7	10,187	-0.05%
2022/12/15	42	113.98	44.5	114.65	114.00	-2.5	9,893	-0.02%
2022/12/14	13.1	106.88	15	106.40	107.00	-2	9,425	-0.02%
2022/12/13	6	102.75	1	104.00	102.50	5	9,380	0.05%
2022/12/12	4	102.25	6	101.00	102.50	-2	9,527	-0.02%
2022/12/09	2	102.00	1	102.50	102.50	1	9,695	0.01%
2022/12/08	9	102.56	16	103.19	102.50	-7	9,983	-0.07%
2022/12/07	10	100.95	3.1	101.41	101.00	6.9	10,046	0.07%
2022/12/06	17.1	103.97	28.3	104.04	103.50	-11.2	10,246	-0.11%
2022/12/05	8	109.25	0	0.00	108.00	8	10,310	0.08%
2022/12/01	11	111.41	14.1	110.36	112.50	-3.1	10,376	-0.03%
2022/11/30	4	109.13	5	110.00	108.00	-1	10,259	-0.01%
2022/11/29	3	108.33	0	0.00	108.00	3	10,182	0.03%
2022/11/28	3.1	108.32	2	109.00	108.50	1.1	10,151	0.01%
2022/11/25	6	109.67	27	108.94	107.50	-21	10,102	-0.21%
2022/11/24	3.5	106.57	2	106.00	107.00	1.5	9,830	0.02%
2022/11/23	8	106.50	1	106.50	105.50	7	9,809	0.07%
2022/11/22	6	107.25	3.6	107.28	107.00	2.4	9,772	0.02%
2022/11/21	5.4	108.50	9	108.33	108.00	-3.6	9,725	-0.04%
2022/11/18	10	109.75	35.3	110.73	113.00	-25.3	9,512	-0.27%
2022/11/17	11.6	105.47	7.4	104.73	107.00	4.2	9,089	0.05%
2022/11/16	11	103.18	18.1	103.80	104.00	-7.1	8,886	-0.08%
2022/11/15	5	98.76	2.2	98.66	99.00	2.8	8,682	0.03%
2022/11/14	3.2	99.78	1	98.70	100.50	2.2	8,649	0.03%
2022/11/11	7	102.21	11	101.36	101.00	-4	8,571	-0.05%
2022/11/10	0	99.98	5	100.60	100.50	-5	8,519	-0.06%
2022/11/09	3	101.00	11	101.77	102.50	-8	8,495	-0.09%
2022/11/08	5	101.10	4.3	102.73	101.00	0.8	8,550	0.01%
2022/11/07	28.5	99.76	20.8	101.37	102.00	7.6	8,528	0.09%
2022/11/04	15	94.87	12.2	96.36	96.80	2.8	8,287	0.03%
2022/11/03	6	94.83	15.2	94.37	95.10	-9.2	8,107	-0.11%
2022/11/02	2	91.75	0	0.00	92.50	2	7,989	0.03%
2022/11/01	3	91.40	5	92.50	91.50	-2	7,996	-0.03%
2022/10/31	27	92.51	41	92.27	92.50	-14	8,003	-0.17%
2022/10/28	9	92.01	5.3	93.27	92.50	3.7	8,131	0.05%
2022/10/27	3	92.37	2	92.25	93.00	1	8,161	0.01%
2022/10/26	14	90.94	12.1	91.73	91.30	1.9	8,133	0.02%
2022/10/25	0	0.00	2.2	89.81	90.20	-2.2	8,121	-0.03%
2022/10/24	1	90.10	3	91.00	90.00	-2	8,135	-0.02%
2022/10/21	0	0.00	1	90.30	90.30	-1	8,075	-0.01%
2022/10/20	9.3	89.42	1	88.50	90.00	8.3	8,092	0.10%
2022/10/19	12	90.28	11.3	90.87	91.60	0.7	8,056	0.01%
2022/10/18	6	88.50	28.3	89.42	89.30	-22.3	7,844	-0.28%
2022/10/17	4	80.13	0	81.80	83.10	4	7,549	0.05%
2022/10/14	12	84.33	23	83.94	82.10	-11	7,581	-0.15%
2022/10/13	26	82.72	3	83.80	82.90	23	7,723	0.30%
2022/10/12	3	82.30	0	0.00	82.70	3	7,919	0.04%
2022/10/11	0	0.00	6	83.10	82.90	-6	7,973	-0.08%
2022/10/07	6	86.63	19	85.25	84.80	-13	7,914	-0.16%
2022/10/06	3.1	89.87	3.1	89.49	89.00	0	7,802	0.00%
2022/10/05	23	91.35	13	91.06	90.60	10	7,777	0.13%
2022/10/04	8	90.69	14	90.51	90.70	-6	7,749	-0.08%
2022/10/03	2	87.65	4	88.35	88.40	-2	7,675	-0.03%
2022/09/30	3	86.90	1	88.00	88.30	2	7,713	0.03%
2022/09/29	12	89.86	10	89.65	88.90	2	7,691	0.03%
2022/09/28	1	90.50	3	90.36	88.40	-2	7,664	-0.03%
2022/09/27	18	88.72	6	89.27	89.00	12	7,667	0.16%
2022/09/26	2	89.50	2.1	89.64	89.20	-0.1	7,668	0.00%
2022/09/23	0	0.00	1	92.60	92.20	-1	7,904	-0.01%
2022/09/22	8	91.63	5	93.02	93.00	3	7,956	0.04%
2022/09/21	0.1	90.10	4.8	91.19	90.00	-4.7	7,830	-0.06%
2022/09/20	3	93.17	3	93.60	93.20	0	7,646	0.00%
2022/09/19	37	95.56	44	95.44	95.30	-7	7,475	-0.09%
2022/09/16	7	93.93	5	96.00	93.70	2	7,292	0.03%
2022/09/15	5.7	95.60	13.1	95.50	95.50	-7.4	7,172	-0.10%
2022/09/14	11.1	91.50	11	91.48	91.00	0.1	6,920	0.00%
2022/09/13	7	93.67	20.6	94.26	92.90	-13.6	6,768	-0.20%
2022/09/12	2	90.00	6.2	89.12	91.10	-4.2	6,573	-0.06%
2022/09/08	4	85.80	7	84.80	86.20	-3	6,484	-0.05%
2022/09/07	0.6	80.91	1	80.50	80.30	-0.4	6,467	-0.01%
2022/09/06	1.3	81.44	4	82.63	81.20	-2.8	6,615	-0.04%
2022/09/05	7.1	83.64	0	0.00	83.50	7.1	6,663	0.11%
2022/09/02	0	0.00	1	85.40	85.10	-1	6,708	-0.01%
2022/09/01	3	84.40	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	2	86.00	85.90	-2	6,740	-0.03%
2022/08/30	9.3	85.13	0	0.00	84.50	9.3	6,789	0.14%
2022/08/29	2	84.50	2	84.50	84.80	0	6,829	0.00%
2022/08/26	0	0.00	4	86.65	87.00	-4	6,799	-0.06%
2022/08/25	0	0.00	9	85.68	85.70	-9	6,768	-0.13%
2022/08/24	1	83.60	3	83.57	83.50	-2	6,749	-0.03%
2022/08/23	2.1	83.81	1	83.40	83.50	1.1	6,791	0.02%
2022/08/22	8.2	85.40	0	0.00	85.00	8.2	6,893	0.12%
2022/08/18	3	85.97	3	86.67	86.90	0	6,890	0.00%
2022/08/17	1	85.10	1	85.00	85.30	0	6,838	0.00%
2022/08/16	6.2	83.84	2	83.80	83.60	4.2	6,825	0.06%
2022/08/15	5	85.34	1	84.06	85.20	4	6,797	0.06%
2022/08/12	3.4	82.14	2	80.31	82.80	1.3	6,669	0.02%
2022/08/11	1	80.40	2	80.95	80.30	-1	6,549	-0.02%
2022/08/09	2.1	79.20	0	80.00	79.90	2.1	6,553	0.03%
2022/08/08	0.1	79.82	0	0.00	79.70	0.1	6,590	0.00%
2022/08/05	3.6	80.48	1	80.40	80.60	2.6	6,588	0.04%
2022/08/04	9.9	80.48	7	80.24	79.60	2.9	6,598	0.04%
2022/08/03	6	92.00	3	92.03	92.30	3	6,507	0.05%
2022/08/02	7	91.99	3	92.17	92.20	4	6,427	0.06%
2022/08/01	2	92.75	0	92.93	93.30	2	6,343	0.03%
2022/07/29	4	91.38	0	92.30	91.40	4	6,304	0.06%
2022/07/28	1	91.00	2	91.90	90.70	-1	6,307	-0.02%
2022/07/27	2	90.40	0	0.00	91.00	2	6,285	0.03%
2022/07/26	2.2	89.93	0	0.00	89.80	2.2	6,222	0.04%
2022/07/25	2	94.10	0	0.00	94.00	2	6,130	0.03%
2022/07/22	7.1	95.40	4	96.60	95.30	3.1	6,050	0.05%
2022/07/21	3	96.83	22.5	97.05	97.90	-19.5	5,927	-0.33%
2022/07/20	30.5	95.49	16.1	96.37	96.80	14.4	5,880	0.25%
2022/07/19	21	94.73	14.4	94.13	93.80	6.6	5,812	0.11%
2022/07/18	1.1	91.61	0.1	90.93	91.80	1	5,674	0.02%
2022/07/13	0	0.00	2.2	85.96	86.00	-2.2	5,840	-0.04%
2022/07/12	4	83.45	0	0.00	83.40	4	5,872	0.07%
2022/07/11	0.1	88.40	0	0.00	87.50	0.1	5,853	0.00%
2022/07/08	2.2	89.00	1	88.40	89.30	1.2	5,914	0.02%
2022/07/07	1.1	85.55	2	84.16	86.70	-0.9	5,950	-0.02%
2022/07/06	10	87.11	15	87.22	86.00	-5	6,044	-0.08%
2022/07/05	4.2	85.65	2	85.95	86.20	2.2	6,044	0.04%
2022/07/04	2.1	82.51	5	82.74	83.40	-2.9	6,076	-0.05%
2022/07/01	12.4	83.03	2	82.60	81.50	10.4	6,107	0.17%
2022/06/30	7.4	88.94	8	89.94	88.70	-0.6	5,859	-0.01%
2022/06/29	3.3	91.54	0	0.00	92.00	3.3	5,812	0.06%
2022/06/28	1.4	94.56	2	94.15	93.00	-0.6	5,798	-0.01%
2022/06/27	1.3	95.26	2	95.00	95.30	-0.7	5,842	-0.01%
2022/06/24	3	94.06	2	93.60	94.10	1	5,882	0.02%
2022/06/23	34	93.75	3	92.90	92.30	31	5,883	0.53%
2022/06/22	0.1	93.96	30	94.64	92.10	-29.9	5,892	-0.51%
2022/06/21	30	96.58	10	94.36	96.50	20	5,892	0.34%
2022/06/20	1.1	94.36	27	95.95	93.90	-25.9	5,958	-0.44%
2022/06/17	11	98.48	2	97.60	98.00	9	6,056	0.15%
2022/06/16	4	100.00	9	99.87	98.80	-5	6,177	-0.08%
2022/06/15	14.3	103.40	12	100.29	100.00	2.3	6,163	0.04%
2022/06/14	6	103.83	2	103.50	104.00	4	6,154	0.07%
2022/06/13	0.1	106.20	3.5	106.43	106.00	-3.4	6,167	-0.05%
2022/06/10	1.2	109.60	3.5	109.86	109.50	-2.3	6,272	-0.04%
2022/06/09	0.1	114.50	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	1.1	114.09	3	115.33	114.50	-1.9	6,731	-0.03%
2022/06/07	4	113.63	6.1	113.74	114.00	-2.1	6,811	-0.03%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.00	4	111.75	110.50	-3	7,007	-0.04%
2022/06/01	1	112.50	2	112.50	112.50	-1	7,227	-0.01%
2022/05/31	0.1	113.00	1	112.51	113.00	-0.9	7,306	-0.01%
2022/05/30	23	113.11	6.2	112.16	112.50	16.8	7,376	0.23%
2022/05/27	12.1	108.91	1	108.01	108.00	11.1	7,348	0.15%
2022/05/26	0	105.66	0	0.00	105.00	0	7,523	0.00%
2022/05/25	6	105.42	0	0.00	105.50	6	7,686	0.08%
2022/05/24	1	105.00	10	104.50	104.50	-9	7,831	-0.11%
2022/05/23	9.2	106.33	5	106.00	105.50	4.2	7,936	0.05%
2022/05/20	3.1	107.67	6	107.92	107.00	-2.9	8,155	-0.04%
2022/05/19	0	0.00	0	110.00	109.00	0	8,269	0.00%
2022/05/18	1	109.00	4	110.25	110.50	-3	8,338	-0.04%
2022/05/17	0	0.00	0	109.50	108.50	0	8,414	0.00%
2022/05/16	1	108.01	0.3	108.50	107.50	0.7	8,507	0.01%
2022/05/13	10.3	106.85	4	106.51	108.00	6.3	8,587	0.07%
2022/05/12	0	0.00	12	105.63	105.50	-12	8,662	-0.14%
2022/05/11	4	107.25	30	107.29	106.00	-26	8,893	-0.29%
2022/05/10	18.1	108.56	13	108.89	110.00	5.1	8,902	0.06%
2022/05/09	0	0.00	0.1	111.00	110.00	-0.1	9,013	0.00%
2022/05/06	3	111.33	2	111.50	111.50	1	9,231	0.01%
2022/05/05	2.1	115.73	0	0.00	114.50	2.1	9,365	0.02%
2022/05/04	3	114.33	0	113.27	115.00	3	9,416	0.03%
2022/05/03	7	110.07	8	109.25	111.00	-1	9,440	-0.01%
2022/04/29	10.1	108.67	3	110.68	108.50	7	9,485	0.07%
2022/04/28	3	108.33	2	108.75	108.00	1	9,529	0.01%
2022/04/27	4.1	106.98	8	106.38	107.50	-3.9	9,616	-0.04%
2022/04/26	1	108.50	2	109.01	108.50	-1	9,599	-0.01%
2022/04/25	6	107.84	15.1	108.17	107.00	-9.1	9,596	-0.09%
2022/04/22	8.1	112.26	5	113.90	111.50	3.1	9,530	0.03%
2022/04/21	8	114.13	0	0.00	113.50	8	9,544	0.08%
2022/04/20	5	114.70	9.1	114.78	116.00	-4.1	9,565	-0.04%
2022/04/19	15.1	114.56	9.1	113.51	113.50	5.9	9,539	0.06%
2022/04/18	2.1	112.48	0	0.00	111.00	2.1	9,657	0.02%
2022/04/15	0.1	113.53	2.2	114.77	112.50	-2.1	9,847	-0.02%
2022/04/14	1.3	115.17	4	116.13	114.50	-2.7	10,028	-0.03%
2022/04/13	3.3	115.43	4	117.00	116.00	-0.7	10,073	-0.01%
2022/04/12	15.2	116.77	21.4	116.87	117.00	-6.3	10,092	-0.06%
2022/04/11	3.1	119.52	5.1	121.58	119.50	-2	10,188	-0.02%
2022/04/08	5.6	121.78	1	121.00	122.50	4.6	10,174	0.05%
2022/04/07	3.3	124.88	0	0.00	122.50	3.3	10,113	0.03%
2022/04/06	5.4	127.34	0	0.00	127.50	5.4	10,048	0.05%
2022/04/01	1	127.51	0	0.00	130.50	1	10,021	0.01%
2022/03/31	1	129.00	6	130.42	130.00	-5	10,067	-0.05%
2022/03/30	8.1	129.94	0	0.00	130.00	8.1	10,111	0.08%
2022/03/29	9.5	131.08	3	131.67	131.00	6.5	10,208	0.06%
2022/03/28	1	129.50	2	130.25	131.50	-1	10,345	-0.01%
2022/03/25	2	130.75	1	131.00	130.50	1	10,598	0.01%
2022/03/24	4	129.50	7	128.50	129.50	-3	10,745	-0.03%
2022/03/23	5.8	129.38	3.1	129.49	129.00	2.8	10,883	0.03%
2022/03/22	12.5	126.53	3.1	127.50	128.50	9.4	11,334	0.08%
2022/03/21	12.7	131.94	3	134.67	131.00	9.7	11,369	0.09%
2022/03/18	3.1	129.18	10	129.65	130.50	-7	11,535	-0.06%
2022/03/17	15.1	131.76	10	131.60	130.50	5.1	12,011	0.04%
2022/03/16	2.1	126.51	14	126.57	127.00	-12	12,303	-0.10%
2022/03/15	16.2	128.50	16	128.41	126.00	0.2	12,771	0.00%
2022/03/14	19.1	129.08	20	129.73	130.50	-1	13,145	-0.01%
2022/03/11	22.7	133.57	5	132.50	133.00	17.7	13,092	0.13%
2022/03/10	13	139.92	17	140.82	138.50	-4	13,162	-0.03%
2022/03/09	4	135.62	1	137.49	136.00	3	13,254	0.02%
2022/03/08	6.1	136.27	14	137.11	135.50	-8	13,304	-0.06%
2022/03/07	27.1	140.06	16	142.22	139.50	11.1	13,326	0.08%
2022/03/04	20	148.20	16	146.88	148.00	4	13,289	0.03%
2022/03/03	35	148.86	36	148.88	148.50	-1	13,403	-0.01%
2022/03/02	3	144.83	3	146.67	146.00	0	13,442	0.00%
2022/03/01	22	144.57	13	145.42	145.50	9	13,445	0.07%
2022/02/25	10.1	140.30	5	140.60	140.00	5.1	13,345	0.04%
2022/02/24	5	142.50	3	142.00	141.00	2	13,363	0.01%
2022/02/23	2	144.75	27	144.20	148.00	-25	13,405	-0.19%
2022/02/22	11.1	140.73	5	142.60	140.00	6.1	13,560	0.04%
2022/02/21	22	148.09	1	149.00	147.50	21	13,689	0.15%
2022/02/18	5	150.40	3	150.67	152.50	2	13,886	0.01%
2022/02/17	6	151.83	3	153.17	152.50	3	14,252	0.02%
2022/02/16	25	152.18	21	151.24	151.50	4	14,789	0.03%
2022/02/15	2	149.50	18.2	150.79	149.50	-16.2	15,392	-0.11%
2022/02/14	8.1	144.63	4	145.38	143.50	4.1	15,733	0.03%
2022/02/11	20.1	149.82	6	151.83	148.00	14.1	16,225	0.09%
2022/02/10	8	150.38	4	150.63	150.00	4	16,909	0.02%
2022/02/09	5	152.10	10.1	152.59	152.50	-5.1	17,851	-0.03%
2022/02/08	14.1	151.01	38.1	151.83	152.50	-24	18,397	-0.13%
2022/02/07	12	145.38	4	142.50	146.00	8	18,438	0.04%
2022/01/26	34	139.84	2	137.50	137.50	32	18,851	0.17%
2022/01/25	0	0.00	6	141.83	142.00	-6	19,252	-0.03%
2022/01/24	7	137.43	11	138.64	140.00	-4	19,863	-0.02%
2022/01/21	3	139.83	5	141.40	141.00	-2	20,164	-0.01%
2022/01/20	4.2	141.70	3	141.67	142.00	1.2	20,174	0.01%
2022/01/19	1	141.50	5	143.40	143.50	-4	20,165	-0.02%
2022/01/18	9	144.11	8	143.69	143.00	1	20,268	0.00%
2022/01/17	10	138.70	3	140.50	140.50	7	20,318	0.03%
2022/01/14	2.2	137.00	2	138.50	138.50	0.2	20,520	0.00%
2022/01/13	5.1	139.69	7	140.58	139.50	-2	21,100	-0.01%
2022/01/12	7	140.64	8.1	142.80	142.00	-1.1	21,156	-0.01%
2022/01/11	9	142.78	11.4	142.84	141.00	-2.3	21,319	-0.01%
2022/01/10	21	141.86	63	144.21	149.00	-42	21,764	-0.19%
2022/01/07	28.2	150.42	42	146.25	147.50	-13.8	21,736	-0.06%
2022/01/06	6	152.08	17.1	154.23	154.50	-11.1	21,802	-0.05%
2022/01/05	12	154.50	6.3	153.53	154.00	5.7	22,262	0.03%
2022/01/04	51.5	155.09	15.5	155.94	152.50	36	23,353	0.15%
2022/01/03	13.1	154.65	18	155.75	156.50	-5	24,034	-0.02%
2021/12/30	2.1	153.98	8	153.25	155.50	-5.9	24,047	-0.02%
2021/12/29	6.1	154.08	2	154.25	154.00	4.1	24,031	0.02%
2021/12/28	0.6	156.00	3.7	156.28	156.50	-3	24,030	-0.01%
2021/12/27	25	157.06	23.1	156.49	155.00	1.9	24,009	0.01%
2021/12/24	8	155.13	7	155.20	156.00	1	23,957	0.00%
2021/12/23	21	155.90	13.1	156.34	155.00	7.9	23,949	0.03%
2021/12/22	11	156.73	15	157.40	157.00	-4	23,896	-0.02%
2021/12/21	43.5	153.53	43	151.17	155.00	0.5	23,739	0.00%
2021/12/20	48	155.65	41	156.68	153.50	7	23,512	0.03%
2021/12/17	16.5	155.10	20	154.98	154.50	-3.5	23,365	-0.02%
2021/12/16	73.8	159.89	61.4	160.20	158.00	12.4	23,232	0.05%
2021/12/15	37.2	153.16	24.2	153.67	152.50	13	22,701	0.06%
2021/12/14	26.5	153.57	19.7	153.38	151.50	6.8	22,456	0.03%
2021/12/13	63.2	157.85	78.6	158.87	160.00	-15.4	22,105	-0.07%
2021/12/10	35.1	150.08	24.5	150.08	152.50	10.6	21,555	0.05%
2021/12/09	43.1	146.51	34.8	147.44	148.00	8.3	21,107	0.04%
2021/12/08	8.1	140.09	40.6	140.05	142.50	-32.5	20,581	-0.16%
2021/12/07	16.1	133.06	6	133.58	132.50	10	20,071	0.05%
2021/12/06	18	133.97	11	135.05	134.50	7	19,908	0.04%
2021/12/03	8.2	140.75	18	140.86	141.00	-9.9	19,687	-0.05%
2021/12/02	6	138.42	0	137.50	136.50	6	19,627	0.03%
2021/12/01	8	137.38	4	137.88	139.00	4	19,526	0.02%
2021/11/30	21	137.60	24.1	136.46	136.00	-3.1	19,466	-0.02%
2021/11/29	3	130.66	10.1	131.00	132.00	-7	19,444	-0.04%
2021/11/26	7	134.22	10.2	134.99	135.00	-3.2	19,377	-0.02%
2021/11/25	9	134.17	3.1	134.51	134.00	6	19,277	0.03%
2021/11/24	6	133.75	3.2	133.50	134.00	2.8	19,241	0.01%
2021/11/23	9.2	134.02	7.3	134.53	134.50	1.9	19,141	0.01%
2021/11/22	15.3	139.19	16.2	139.12	138.00	-0.9	18,983	0.00%
2021/11/19	3	141.33	17.2	141.10	141.00	-14.2	18,878	-0.08%
2021/11/18	24.2	141.57	26	142.13	138.50	-1.8	18,774	-0.01%
2021/11/17	36	139.82	24.4	139.82	143.00	11.6	18,459	0.06%
2021/11/16	25.2	139.00	47.2	140.67	140.50	-22	18,248	-0.12%
2021/11/15	43.3	138.76	50.1	137.89	136.00	-6.8	17,904	-0.04%
2021/11/12	49.6	135.27	46.2	132.73	135.50	3.4	17,418	0.02%
2021/11/11	16	137.22	35	136.43	137.00	-19	16,805	-0.11%
2021/11/10	20.1	139.62	9.3	138.80	139.00	10.7	16,617	0.06%
2021/11/09	71	138.01	53.2	135.80	136.50	17.8	16,104	0.11%
2021/11/08	40.2	130.28	60.7	130.57	133.50	-20.5	15,262	-0.13%
2021/11/05	87.1	125.29	123.6	125.21	124.00	-36.5	14,409	-0.25%	大賣/
2021/11/04	69.6	122.83	17.6	122.79	121.00	52	13,781	0.38%
2021/11/03	71.1	121.47	49.3	122.61	123.00	21.8	13,598	0.16%
2021/11/02	34.2	119.60	107	119.80	118.50	-72.8	13,020	-0.56%	大賣/
2021/11/01	18.1	117.59	20.1	118.53	119.50	-2	12,583	-0.02%
2021/10/29	3	111.33	16.7	110.47	112.50	-13.7	11,904	-0.12%
2021/10/28	9	108.00	14	107.61	107.50	-5	11,594	-0.04%
2021/10/27	6	107.58	2	108.00	108.00	4	11,525	0.03%
2021/10/26	37	106.22	8	107.12	105.50	29	11,465	0.25%
2021/10/25	33	104.55	2	104.25	104.00	31	11,395	0.27%
2021/10/22	3	106.17	6	105.42	105.00	-3	11,377	-0.03%
2021/10/21	27.2	111.17	54.2	107.40	106.50	-27.1	11,294	-0.24%
2021/10/20	15.3	110.84	19	109.71	110.00	-3.7	10,860	-0.03%
2021/10/19	12	108.21	28	108.38	110.00	-16	10,784	-0.15%
2021/10/18	60	109.91	58.9	110.62	107.00	1.1	10,665	0.01%
2021/10/15	20.1	106.08	22	106.30	107.00	-2	10,137	-0.02%
2021/10/14	30.1	105.01	15.8	104.98	104.50	14.3	9,964	0.14%
2021/10/13	28.2	105.56	34.3	105.76	107.00	-6.1	9,776	-0.06%
2021/10/12	65.2	103.94	57	104.37	105.00	8.2	9,222	0.09%
2021/10/08	20	96.85	47.8	98.96	100.50	-27.8	8,078	-0.34%
2021/10/07	1	89.50	7	91.60	91.80	-6	7,290	-0.08%
2021/10/06	4	84.68	3	83.47	83.50	1	7,296	0.01%
2021/10/05	3.1	83.55	1	84.70	84.90	2.1	7,486	0.03%
2021/10/04	8	85.15	2	86.45	84.80	6	7,591	0.08%
2021/10/01	2.2	85.52	11	86.55	86.00	-8.8	7,741	-0.11%
2021/09/30	2.1	86.47	0	87.40	86.80	2.1	7,810	0.03%
2021/09/29	5.4	87.06	6	86.65	86.90	-0.6	7,877	-0.01%
2021/09/28	14.2	89.84	0	0.00	89.70	14.2	7,928	0.18%
2021/09/27	8	90.82	1	91.39	90.50	7	7,945	0.09%
2021/09/24	4.3	92.56	1.1	94.11	92.10	3.2	7,949	0.04%
2021/09/23	2.4	92.63	5	92.64	93.00	-2.6	7,945	-0.03%
2021/09/22	3	90.73	4	90.62	91.00	-1	7,995	-0.01%
2021/09/16	0	0.00	23.1	90.40	90.90	-23.1	8,304	-0.28%
2021/09/15	0	89.20	0	0.00	89.00	0	8,329	0.00%
2021/09/14	4	90.15	2	90.20	90.20	2	8,458	0.02%
2021/09/13	0	0.00	5	91.20	90.10	-5	8,842	-0.06%
2021/09/10	5.3	89.97	1	90.40	90.30	4.3	9,126	0.05%
2021/09/08	4	89.53	0	0.00	87.70	4	9,669	0.04%
2021/09/07	3.1	92.68	9	92.96	91.30	-5.9	9,625	-0.06%
2021/09/06	1	91.00	0	91.80	90.70	1	9,556	0.01%
2021/09/03	1	89.30	0	0.00	90.20	1	9,531	0.01%
2021/09/02	11.1	90.30	7	89.87	88.80	4.1	9,559	0.04%
2021/09/01	3	89.97	13.1	89.31	91.50	-10.1	9,567	-0.11%
2021/08/31	0	0.00	2	85.70	87.80	-2	9,523	-0.02%
2021/08/30	4.1	85.33	0	0.00	85.30	4.1	9,551	0.04%
2021/08/27	1	85.80	0	0.00	86.30	1	9,540	0.01%
2021/08/26	0.2	86.50	0	0.00	86.00	0.2	9,584	0.00%
2021/08/25	1.2	86.85	30	86.17	87.20	-28.8	9,663	-0.30%
2021/08/24	18.1	86.59	18	86.07	86.20	0.1	9,735	0.00%
2021/08/23	28.2	83.21	0	83.30	83.20	28.2	9,652	0.29%
2021/08/20	10.1	81.70	11.3	80.97	81.50	-1.2	9,748	-0.01%
2021/08/19	7.1	83.62	57	85.17	83.10	-49.9	9,724	-0.51%
2021/08/18	76.2	85.15	16.3	83.56	86.40	60	9,819	0.61%
2021/08/17	11.3	88.03	20	88.13	85.60	-8.7	10,014	-0.09%
2021/08/16	30.5	88.59	9	89.50	88.10	21.5	10,070	0.21%
2021/08/13	4	92.47	2	92.70	92.50	2	10,272	0.02%
2021/08/12	3.3	92.11	14	92.26	94.60	-10.7	10,641	-0.10%
2021/08/11	10	94.49	2	94.15	92.80	8	10,843	0.07%
2021/08/10	9	97.71	14	97.64	97.60	-5	11,111	-0.04%
2021/08/09	3	100.17	5	100.02	99.10	-2	11,543	-0.02%
2021/08/06	1.3	98.02	2.2	97.77	97.90	-0.9	11,848	-0.01%
2021/08/05	4.1	97.21	2.1	97.32	97.20	2	12,496	0.02%
2021/08/04	18	99.23	4.1	99.17	99.30	13.9	12,478	0.11%
2021/08/03	7	98.70	38	99.20	98.50	-31	12,714	-0.24%
2021/08/02	27	99.84	5.3	99.47	99.50	21.7	13,015	0.17%
2021/07/30	20	99.47	9.1	99.42	100.00	10.9	13,181	0.08%
2021/07/29	11	99.48	22.5	101.94	98.80	-11.5	13,315	-0.09%
2021/07/28	30.3	100.97	20	100.55	99.50	10.3	13,431	0.08%
2021/07/27	12.1	102.50	28.7	104.84	101.00	-16.6	13,611	-0.12%
2021/07/26	44	101.86	17	100.72	101.00	27	13,723	0.20%
2021/07/23	7	97.76	3	97.00	97.00	4	13,571	0.03%
2021/07/22	4	97.13	8	98.60	97.30	-4	13,652	-0.03%
2021/07/21	8.9	96.81	3.1	95.78	96.10	5.8	13,730	0.04%
2021/07/20	9.2	99.80	14	99.13	98.90	-4.9	13,774	-0.04%
2021/07/19	10.8	99.42	7	98.79	100.00	3.8	13,920	0.03%
2021/07/16	5	97.82	8	98.10	97.80	-3	13,929	-0.02%
2021/07/15	10.8	96.69	8	97.03	97.40	2.7	13,973	0.02%
2021/07/14	4.9	96.22	2	97.00	95.30	2.9	14,038	0.02%
2021/07/13	21	98.28	13	98.50	97.20	8	14,178	0.06%
2021/07/12	30.3	98.60	17	98.09	97.60	13.3	14,447	0.09%
2021/07/09	9.1	101.61	29	102.05	101.00	-20	14,393	-0.14%
2021/07/08	20	105.83	3	105.50	105.50	17	14,472	0.12%
2021/07/07	0	0.00	28.3	112.39	113.00	-28.3	14,399	-0.20%
2021/07/06	7.1	112.43	13	113.12	112.50	-5.9	14,384	-0.04%
2021/07/05	34.3	110.55	20	110.93	111.50	14.3	14,430	0.10%
2021/07/02	1	107.00	2	106.50	107.00	-1	14,340	-0.01%
2021/07/01	6	107.58	6	106.42	107.00	0	14,338	0.00%
2021/06/30	6	106.92	4	106.75	107.50	2	14,348	0.01%
2021/06/29	10.2	108.14	6	107.25	106.50	4.2	14,334	0.03%
2021/06/28	14	107.11	6.1	106.02	110.00	7.9	14,388	0.05%
2021/06/25	34.2	110.31	7	109.57	108.50	27.2	14,245	0.19%
2021/06/24	5	112.40	4.4	112.05	112.00	0.6	14,121	0.00%
2021/06/23	19	111.50	17	112.26	110.50	2	14,188	0.01%
2021/06/22	24.6	114.21	16.2	115.26	111.00	8.4	14,126	0.06%
2021/06/21	27.1	119.57	27	119.41	118.00	0.1	13,793	0.00%
2021/06/18	54.7	119.97	29	122.45	125.00	25.6	13,541	0.19%
2021/06/17	25	114.46	10	114.70	116.00	15	13,286	0.11%
2021/06/16	3	112.17	12	112.21	112.00	-9	13,203	-0.07%
2021/06/15	9.2	112.61	0	0.00	112.50	9.2	13,380	0.07%
2021/06/11	9	111.39	7	112.36	111.00	2	13,419	0.02%
2021/06/10	2	112.75	7	114.07	114.00	-5	13,623	-0.04%
2021/06/09	3	114.00	4	114.00	113.50	-1	13,743	-0.01%
2021/06/08	10	111.75	4	112.63	110.50	6	13,739	0.04%
2021/06/07	5.1	109.51	50	109.11	111.50	-44.9	13,982	-0.32%
2021/06/04	43	112.94	15	112.67	112.00	28	14,326	0.20%
2021/06/03	8	112.50	9	112.28	114.00	-1	14,526	-0.01%
2021/06/02	18.2	112.26	10	112.24	110.00	8.2	14,698	0.06%
2021/06/01	10	114.52	13	114.54	113.50	-3	14,626	-0.02%
2021/05/31	8.1	109.07	8.8	109.48	110.00	-0.7	14,522	-0.01%
2021/05/28	19	108.05	68.5	108.08	108.00	-49.5	14,490	-0.34%
2021/05/27	14.1	105.08	8	104.56	105.00	6.1	14,401	0.04%
2021/05/26	12.3	104.47	12	103.92	103.00	0.3	14,398	0.00%
2021/05/25	26.1	103.99	31.1	102.89	106.00	-5	14,306	-0.04%
2021/05/24	26.1	97.87	20	96.99	99.10	6.1	14,150	0.04%
2021/05/21	59	98.80	66.2	98.56	99.60	-7.3	14,500	-0.05%
2021/05/20	42.1	103.40	20	103.70	102.00	22.1	14,231	0.16%
2021/05/19	33.2	114.89	23.6	115.03	113.00	9.6	13,924	0.07%
2021/05/18	15.1	111.59	25.2	111.87	115.00	-10	13,880	-0.07%
2021/05/17	38.2	105.59	38	105.64	106.50	0.2	13,825	0.00%
2021/05/14	38.6	101.69	22	102.93	100.00	16.6	13,398	0.12%
2021/05/13	49.2	96.13	56.1	96.23	97.20	-6.9	13,010	-0.05%
2021/05/12	0.9	104.00	14.2	104.04	104.00	-13.3	12,347	-0.11%
2021/05/11	17.3	119.80	32	117.00	115.50	-14.7	12,296	-0.12%
2021/05/10	18.1	127.51	34.5	126.42	128.00	-16.4	12,100	-0.14%
2021/05/07	22	121.14	14	121.82	122.00	8	11,789	0.07%
2021/05/06	15.3	121.07	7	120.43	120.00	8.3	11,685	0.07%
2021/05/05	16.3	126.19	1	127.50	123.50	15.3	11,554	0.13%
2021/05/04	20	123.40	15.3	124.09	121.50	4.7	11,406	0.04%
2021/05/03	4.8	131.26	9	129.88	125.00	-4.3	11,245	-0.04%
2021/04/29	5.3	122.59	5.5	122.23	123.00	-0.2	11,012	0.00%
2021/04/28	6	121.50	11	119.86	120.50	-5	10,953	-0.05%
2021/04/27	10	117.50	5.7	116.48	119.00	4.3	10,947	0.04%
2021/04/26	5.5	115.27	2.4	113.77	117.00	3.2	10,762	0.03%
2021/04/23	6	109.17	32	107.77	111.00	-26	10,613	-0.25%
2021/04/22	22.2	103.73	2.3	106.41	104.00	19.9	10,485	0.19%
2021/04/21	8	108.12	5.7	107.85	106.50	2.4	10,433	0.02%
2021/04/20	7.4	107.55	9	107.89	108.00	-1.6	10,536	-0.01%
2021/04/19	26.7	108.23	19.4	109.27	110.00	7.3	10,499	0.07%
2021/04/16	12.1	113.82	38	113.73	115.50	-25.9	10,319	-0.25%
2021/04/15	12	108.46	14	107.92	108.00	-2	10,045	-0.02%
2021/04/14	16	106.06	16.5	104.98	107.50	-0.5	9,963	-0.01%
2021/04/13	4.2	103.08	6	102.04	101.50	-1.8	9,837	-0.02%
2021/04/12	5.2	104.96	10	105.65	104.00	-4.9	9,844	-0.05%
2021/04/09	0.1	101.49	17	100.94	102.00	-16.9	9,781	-0.17%
2021/04/08	3.2	99.30	1.2	99.28	98.80	2	9,660	0.02%
2021/04/07	1	100.50	1	101.00	100.50	0	9,626	0.00%
2021/04/06	0	0.00	21	100.03	99.60	-21	9,614	-0.22%
2021/04/01	5	99.32	1	99.50	98.60	4	9,580	0.04%
2021/03/31	17.3	98.86	7.2	99.06	99.80	10.1	9,513	0.11%
2021/03/30	7.1	97.09	0	0.00	96.80	7.1	9,388	0.08%
2021/03/29	5	97.42	1	96.90	97.50	4	9,386	0.04%
2021/03/26	1.8	96.23	12.6	96.95	97.30	-10.7	9,390	-0.11%
2021/03/25	8.2	94.58	7.1	94.51	94.80	1.1	9,360	0.01%
2021/03/24	6	96.28	4	97.38	95.80	2	9,397	0.02%
2021/03/23	18.2	95.75	2.5	95.97	96.70	15.7	9,391	0.17%
2021/03/22	12	97.96	13.5	97.49	97.10	-1.5	9,377	-0.02%
2021/03/19	3	96.00	4	96.30	96.80	-1	9,286	-0.01%
2021/03/18	4.1	96.99	22.5	95.75	96.20	-18.4	9,267	-0.20%
2021/03/17	18.5	93.70	7	94.67	93.70	11.5	9,111	0.13%
2021/03/16	20.5	93.54	35	93.63	95.50	-14.5	9,134	-0.16%
2021/03/15	5.2	94.27	8	95.69	94.70	-2.8	9,070	-0.03%
2021/03/12	39	94.93	17.3	94.68	93.50	21.8	9,105	0.24%
2021/03/11	24.2	95.26	36	94.42	95.80	-11.9	9,014	-0.13%
2021/03/10	16.6	91.53	31.1	91.75	92.40	-14.6	8,729	-0.17%
2021/03/09	14.1	89.74	25	89.57	90.60	-10.9	8,454	-0.13%
2021/03/08	51.2	87.30	48	88.51	87.40	3.2	8,222	0.04%
2021/03/05	3.1	83.89	0	0.00	85.40	3.1	8,024	0.04%
2021/03/04	10.1	84.84	12	85.03	85.00	-1.9	8,003	-0.02%
2021/03/03	4	84.33	1	83.90	84.60	3	8,022	0.04%
2021/03/02	6	87.45	7	87.79	85.30	-1	7,980	-0.01%
2021/02/26	38	86.63	7	86.90	87.00	31	7,937	0.39%
2021/02/25	10	88.09	9.7	88.84	88.00	0.3	7,912	0.00%
2021/02/24	15	89.31	7	89.63	88.20	8	8,013	0.10%
2021/02/23	41.8	90.63	64.1	91.39	90.20	-22.4	8,056	-0.28%
2021/02/22	7.1	87.18	11	86.59	87.80	-3.9	7,612	-0.05%
2021/02/19	5.5	84.40	3	84.33	85.00	2.5	7,414	0.03%
2021/02/18	13.1	84.57	5	85.24	85.30	8.1	7,308	0.11%
2021/02/17	2	82.75	27.2	83.67	85.10	-25.2	7,090	-0.36%
2021/02/05	2	79.45	3	79.60	79.10	-1	6,712	-0.01%
2021/02/04	0	0.00	3	77.83	77.00	-3	6,653	-0.05%
2021/02/02	0	0.00	2	77.60	78.10	-2	6,707	-0.03%
2021/02/01	2	76.95	0	0.00	77.20	2	6,705	0.03%
2021/01/29	10	80.10	5	78.70	78.90	5	6,681	0.07%
2021/01/28	2	79.25	3	80.50	78.90	-1	6,647	-0.02%
2021/01/27	1	80.80	2	80.45	80.20	-1	6,585	-0.02%
2021/01/26	2	80.60	2	81.00	79.60	0	6,558	0.00%
2021/01/25	2	80.50	15	79.65	80.60	-13	6,531	-0.20%
2021/01/22	3	76.77	11	77.43	78.60	-8	6,476	-0.12%
2021/01/21	2	75.80	9	75.21	76.10	-7	6,645	-0.11%
2021/01/20	9	77.46	1	76.10	76.00	8	7,126	0.11%
2021/01/19	1	79.50	0	0.00	79.70	1	6,990	0.01%
2021/01/18	0	0.00	2	80.25	79.00	-2	7,009	-0.03%
2021/01/15	5	79.90	13	79.94	79.90	-8	6,970	-0.11%
2021/01/14	14	81.16	1	80.80	80.60	13	6,955	0.19%
2021/01/13	7.5	80.77	21	80.89	81.30	-13.5	6,921	-0.20%
2021/01/12	3.2	79.19	2.6	78.96	79.00	0.6	6,807	0.01%
2021/01/11	3	79.10	11	79.04	79.20	-8	6,749	-0.12%
2021/01/08	0	0.00	7	78.86	79.10	-7	6,695	-0.11%
2021/01/07	3	76.87	0	0.00	78.20	3	6,626	0.05%
2021/01/06	20	78.22	15	77.80	77.80	5	6,613	0.07%
2021/01/05	6	78.82	5.1	78.96	78.90	0.9	6,566	0.01%
2021/01/04	4	78.33	1.1	78.86	78.50	2.9	6,500	0.04%
2020/12/31	3	78.33	1	78.30	77.80	2	6,519	0.03%
2020/12/30	2	77.75	2	77.55	77.90	0	6,474	0.00%
2020/12/29	2	77.11	1	78.10	77.30	1	6,531	0.02%
2020/12/25	0.2	77.08	0	0.00	76.60	0.2	6,659	0.00%
2020/12/24	6	76.87	0	0.00	76.20	6	6,847	0.09%
2020/12/23	8	76.88	12	76.75	76.30	-4	6,908	-0.06%
2020/12/22	8	77.68	1	77.60	76.60	7	7,019	0.10%
2020/12/21	10.2	78.70	4	78.78	78.50	6.2	7,021	0.09%
2020/12/18	11.2	80.08	10.2	80.72	80.40	1	6,925	0.01%
2020/12/17	7	79.51	1	79.60	79.60	6	6,819	0.09%
2020/12/16	4	78.83	1	78.60	78.80	3	6,773	0.04%
2020/12/15	4	77.85	5	77.90	77.60	-1	6,734	-0.02%
2020/12/14	3.2	77.15	4	77.33	77.10	-0.8	6,662	-0.01%
2020/12/11	7	77.10	58.1	77.72	76.90	-51.1	6,681	-0.76%
2020/12/10	15	78.38	11	78.33	78.30	4	6,647	0.06%
2020/12/09	11	80.34	0	0.00	80.00	11	6,642	0.17%
2020/12/08	23	82.87	26	82.44	81.80	-3	6,544	-0.05%
2020/12/07	5	79.98	7	80.20	81.10	-2	6,359	-0.03%
2020/12/04	11	80.19	0	0.00	80.10	11	6,429	0.17%
2020/12/03	7	80.33	57	80.08	80.60	-50	6,484	-0.77%
2020/12/02	3	79.27	1	79.30	78.90	2	6,501	0.03%
2020/12/01	33	78.59	2	79.45	78.80	31	6,622	0.47%
2020/11/30	3	78.57	2	78.60	78.50	1	6,923	0.01%
2020/11/27	11	79.45	15	79.51	79.50	-4	7,176	-0.06%
2020/11/25	1	78.50	2	78.15	78.50	-1	7,231	-0.01%
2020/11/24	3.5	78.84	2	78.45	78.10	1.5	7,298	0.02%
2020/11/23	53	79.90	9	80.29	79.90	44	7,265	0.61%
2020/11/20	22.2	78.61	10	77.92	79.50	12.2	7,224	0.17%
2020/11/19	2	75.40	5	76.20	75.60	-3	7,241	-0.04%
2020/11/18	3	75.23	1	75.60	75.10	2	7,279	0.03%
2020/11/17	1	74.10	7	74.56	74.70	-6	7,387	-0.08%
2020/11/16	9	74.22	1	74.40	73.90	8	7,636	0.10%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/12	1	73.20	0	0.00	73.00	1	8,477	0.01%
2020/11/11	3	73.00	1	73.50	73.10	2	8,871	0.02%
2020/11/10	0	0.00	1	73.90	72.60	-1	9,046	-0.01%
2020/11/09	3	73.70	0	0.00	73.80	3	9,208	0.03%
2020/11/06	2	72.80	2	73.20	72.70	0	9,255	0.00%
2020/11/05	2	72.55	2	72.45	72.00	0	9,277	0.00%
2020/10/30	3	71.83	2	71.60	71.80	1	9,541	0.01%
2020/10/29	24	70.73	26	70.60	71.30	-2	9,498	-0.02%
2020/10/28	40	73.23	11	73.90	71.90	29	9,376	0.31%
2020/10/27	0	0.00	2	79.10	79.80	-2	8,963	-0.02%
2020/10/26	4	79.90	0	0.00	79.90	4	9,037	0.04%
2020/10/23	3	79.47	3	79.37	79.10	0	9,172	0.00%
2020/10/22	0	0.00	1	79.70	78.90	-1	9,317	-0.01%
2020/10/21	0	0.00	1	79.20	78.70	-1	9,496	-0.01%
2020/10/20	14	79.44	5	79.32	79.40	9	10,003	0.09%
2020/10/19	0	0.00	1	78.00	77.90	-1	10,231	-0.01%
2020/10/16	2	76.60	0	0.00	76.00	2	10,291	0.02%
2020/10/15	0	0.00	2	77.55	77.50	-2	10,417	-0.02%
2020/10/14	0	0.00	3	78.20	79.00	-3	10,478	-0.03%
2020/10/13	0	0.00	1	76.00	76.50	-1	10,481	-0.01%
2020/10/12	2	76.75	1	75.50	76.00	1	10,497	0.01%
2020/10/08	2	77.70	0	0.00	77.20	2	10,629	0.02%
2020/10/06	1	76.10	1	76.80	76.70	0	11,080	0.00%
2020/10/05	1	75.60	3	76.30	77.30	-2	11,190	-0.02%
2020/09/30	2	75.40	1	77.10	75.50	1	11,254	0.01%
2020/09/29	13	77.41	0	0.00	76.30	13	11,275	0.12%
2020/09/28	16	78.24	24	79.50	80.60	-8	11,179	-0.07%
2020/09/25	3	77.60	5	77.22	75.40	-2	11,178	-0.02%
2020/09/24	2	78.15	2	78.60	77.60	0	11,240	0.00%
2020/09/22	3	81.20	1	81.00	80.80	2	11,511	0.02%
2020/09/21	0	0.00	1	82.60	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	1	81.90	82.30	-1	11,651	-0.01%
2020/09/17	0	0.00	1	81.30	81.30	-1	11,768	-0.01%
2020/09/16	3	82.33	8	82.29	80.90	-5	11,997	-0.04%
2020/09/15	2	81.25	0	0.00	81.30	2	12,148	0.02%
2020/09/14	7	81.04	7	81.70	80.60	0	12,192	0.00%
2020/09/11	0	0.00	3	77.70	79.20	-3	12,108	-0.02%
2020/09/10	4.5	78.84	2	77.65	77.60	2.5	12,109	0.02%
2020/09/09	9	78.39	8	78.14	79.10	1	12,167	0.01%
2020/09/08	2	77.85	3	78.60	77.60	-1	12,117	-0.01%
2020/09/07	10	80.16	14.1	79.59	79.10	-4.1	12,086	-0.03%
2020/09/04	6	82.90	3	82.60	82.80	3	12,063	0.02%
2020/09/03	18	85.64	17	85.85	85.10	1	12,021	0.01%
2020/09/02	25	83.64	9	83.92	82.60	16	11,870	0.13%
2020/09/01	10.1	86.24	9	86.82	85.70	1.1	12,056	0.01%
2020/08/31	9.5	86.04	0	0.00	84.90	9.5	12,498	0.08%
2020/08/28	9	86.52	3	86.13	86.20	6	12,528	0.05%
2020/08/27	3	89.30	23	89.09	89.70	-20	12,491	-0.16%
2020/08/26	8.5	89.18	4	89.43	88.30	4.5	12,498	0.04%
2020/08/25	10	90.54	25	90.28	91.50	-15	12,417	-0.12%
2020/08/24	20	85.75	16	86.19	86.60	4	12,271	0.03%
2020/08/21	34	85.43	22	85.49	85.30	12	12,308	0.10%
2020/08/20	72	87.98	73.2	84.10	83.50	-1.2	12,342	-0.01%
2020/08/19	91	90.82	74	89.28	88.80	17	12,143	0.14%
2020/08/18	51.1	90.53	37	92.59	91.40	14.1	11,859	0.12%
2020/08/17	20	88.85	45	88.09	86.50	-25	11,437	-0.22%
2020/08/14	22	84.85	20	85.23	85.50	2	11,215	0.02%
2020/08/13	17	83.41	14	83.00	84.00	3	11,144	0.03%
2020/08/12	3	80.87	0	0.00	79.90	3	11,150	0.03%
2020/08/11	2	81.15	3	81.83	82.00	-1	11,431	-0.01%
2020/08/10	3	80.70	3	81.33	80.10	0	11,944	0.00%
2020/08/07	2	82.75	2	83.60	82.40	0	12,239	0.00%
2020/08/06	8	84.15	12	84.67	82.50	-4	12,885	-0.03%
2020/08/05	20	85.55	1	85.30	85.50	19	13,069	0.15%
2020/08/04	1	83.30	0	0.00	84.60	1	13,077	0.01%
2020/08/03	0	0.00	1	83.70	82.50	-1	13,113	-0.01%
2020/07/31	4	84.40	2	84.30	84.00	2	13,029	0.02%
2020/07/30	4	85.58	6	85.52	86.50	-2	12,979	-0.02%
2020/07/29	12	85.68	6	84.78	83.60	6	12,920	0.05%
2020/07/28	6	84.90	6	84.72	84.40	0	12,794	0.00%
2020/07/27	13	84.32	31.3	83.52	84.70	-18.3	12,699	-0.14%
2020/07/24	62	82.84	52	82.98	82.40	10	12,506	0.08%
2020/07/23	18	78.48	19	77.08	78.70	-1	12,017	-0.01%
2020/07/22	3	74.67	4	75.13	75.30	-1	11,727	-0.01%
2020/07/21	13	74.75	17	74.68	74.40	-4	11,633	-0.03%
2020/07/20	2	72.65	0	0.00	73.90	2	11,496	0.02%
2020/07/17	6	73.07	15	73.22	73.20	-9	11,448	-0.08%
2020/07/16	1	71.80	6	73.20	72.10	-5	11,417	-0.04%
2020/07/15	24	71.91	27	72.46	72.00	-3	11,392	-0.03%
2020/07/14	9	73.83	14	73.56	73.70	-5	11,340	-0.04%
2020/07/13	37	74.26	20	74.41	72.10	17	11,228	0.15%
2020/07/10	14	71.86	25	72.51	72.00	-11	11,055	-0.10%
2020/07/09	41	71.62	41	70.62	70.80	0	11,008	0.00%
2020/07/08	19	71.14	12	71.33	71.40	7	10,907	0.06%
2020/07/07	7	71.31	4	70.95	70.50	3	10,759	0.03%
2020/07/06	10	71.02	9	71.91	71.70	1	10,716	0.01%
2020/07/03	9	70.33	8	70.50	70.30	1	10,669	0.01%
2020/07/02	1	66.50	18	68.46	69.30	-17	10,545	-0.16%
2020/07/01	3	68.13	27	68.11	68.10	-24	10,512	-0.23%
2020/06/30	3	65.53	5	65.54	65.50	-2	10,615	-0.02%
2020/06/29	5.5	64.82	13	65.59	66.00	-7.5	10,749	-0.07%
2020/06/24	7	65.43	7	65.60	65.40	0	10,793	0.00%
2020/06/23	16.1	66.69	3.4	66.09	66.90	12.7	10,835	0.12%
2020/06/22	4.2	65.57	10	65.44	65.10	-5.8	10,675	-0.05%
2020/06/19	6	63.83	2	63.80	63.00	4	10,546	0.04%
2020/06/18	4.1	64.60	3	64.40	64.80	1.1	10,482	0.01%
2020/06/17	11.2	64.54	10	64.51	64.50	1.2	10,439	0.01%
2020/06/16	14.4	64.14	15	64.29	64.90	-0.6	10,415	-0.01%
2020/06/15	16	63.29	12	63.41	62.30	4	10,383	0.04%
2020/06/12	1.2	62.42	1.3	62.03	63.00	-0.1	10,376	0.00%
2020/06/11	7	62.44	12	62.29	61.70	-5	10,349	-0.05%
2020/06/10	4	63.35	2	63.35	63.60	2	10,243	0.02%
2020/06/09	9	64.28	6	63.83	63.50	3	10,246	0.03%
2020/06/08	19.3	66.62	14	66.24	64.30	5.3	10,178	0.05%
2020/06/05	17	67.29	25	67.22	69.10	-8	9,742	-0.08%
2020/06/04	4	62.90	3	62.37	62.90	1	9,343	0.01%
2020/06/03	6	62.20	10	62.04	62.40	-4	9,305	-0.04%
2020/06/02	14	61.20	1	61.50	61.80	13	9,274	0.14%
2020/06/01	4	60.98	5	61.42	61.60	-1	9,252	-0.01%
2020/05/29	6	59.62	1	59.80	59.00	5	9,246	0.05%
2020/05/28	5	60.64	16	60.09	59.60	-11	9,175	-0.12%
2020/05/27	6	62.20	22	61.95	61.30	-16	9,125	-0.18%
2020/05/26	5	62.44	6	62.57	63.50	-1	9,047	-0.01%
2020/05/25	32	62.92	8	62.91	63.10	24	9,010	0.27%
2020/05/22	3	61.70	14	62.44	61.40	-11	8,966	-0.12%
2020/05/21	2	63.70	1.6	63.35	63.50	0.4	8,986	0.00%
2020/05/20	14	62.72	11	62.66	62.60	3	9,153	0.03%
2020/05/19	25.2	63.56	16	63.54	62.60	9.2	9,248	0.10%
2020/05/18	16.1	61.36	15	62.19	62.00	1.1	9,321	0.01%
2020/05/15	43.2	61.47	46	61.60	62.40	-2.9	9,073	-0.03%
2020/05/14	21	59.67	21	60.07	58.90	0	8,670	0.00%
2020/05/13	45.1	58.56	51	58.41	59.50	-5.9	8,548	-0.07%
2020/05/12	16.1	53.77	9	54.64	55.80	7.1	8,300	0.09%
2020/05/11	9	53.20	2	53.25	53.10	7	8,239	0.08%
2020/05/08	13	52.08	10	51.80	52.00	3	8,525	0.04%
2020/05/07	1	50.70	2	50.60	51.20	-1	8,832	-0.01%
2020/05/06	1	51.10	0	0.00	50.30	1	8,852	0.01%
2020/05/05	0	0.00	4	51.20	51.10	-4	8,853	-0.05%
2020/05/04	2	51.05	2	51.25	51.20	0	8,888	0.00%
2020/04/30	1	51.80	1	51.80	52.00	0	8,884	0.00%
2020/04/29	0	0.00	10	51.50	51.80	-10	8,872	-0.11%
2020/04/27	0	0.00	5	52.70	52.90	-5	8,901	-0.06%
2020/04/23	5	51.88	0	0.00	52.40	5	9,098	0.05%
2020/04/21	0	0.00	5	52.98	52.10	-5	9,078	-0.06%
2020/04/20	0	0.00	2	54.25	54.50	-2	9,017	-0.02%
2020/04/17	12	54.07	22	53.55	53.20	-10	8,961	-0.11%
2020/04/16	1	54.20	1	53.50	54.00	0	8,864	0.00%
2020/04/15	5	52.56	5	53.26	54.00	0	8,778	0.00%
2020/04/14	6	52.97	7	52.77	53.00	-1	8,667	-0.01%
2020/04/13	0	0.00	2	51.10	50.50	-2	8,559	-0.02%
2020/04/10	1	50.00	1	50.80	50.90	0	8,574	0.00%
2020/04/09	0	0.00	1	51.60	50.50	-1	8,580	-0.01%
2020/04/08	1	51.30	1	51.60	51.20	0	8,555	0.00%
2020/04/07	1	52.70	7	52.30	51.70	-6	8,548	-0.07%
2020/04/06	4	52.08	2	52.05	52.40	2	8,511	0.02%
2020/04/01	13	52.27	19	52.22	52.50	-6	8,404	-0.07%
2020/03/31	9	49.68	12	50.08	51.00	-3	8,180	-0.04%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	6	46.63	14	46.85	46.85	-8	7,876	-0.10%
2020/03/26	4	44.38	5	44.70	44.20	-1	7,753	-0.01%
2020/03/25	2	43.45	2	43.50	43.60	0	7,689	0.00%
2020/03/23	1	38.40	11	38.64	38.25	-10	7,848	-0.13%
2020/03/20	12	41.09	2	40.20	40.50	10	7,849	0.13%
2020/03/19	2	37.85	3	38.68	38.15	-1	7,824	-0.01%
2020/03/18	4.1	40.87	1	42.00	40.00	3.1	7,764	0.04%
2020/03/17	1	43.10	0	0.00	42.60	1	7,660	0.01%
2020/03/16	9	44.94	1	44.05	43.75	8	7,611	0.11%
2020/03/13	2	43.80	3	43.57	45.00	-1	7,560	-0.01%
2020/03/12	0	0.00	15	48.23	47.55	-15	7,448	-0.20%
2020/03/11	1	49.85	10	49.80	49.40	-9	7,319	-0.12%
2020/03/10	6	49.54	10	49.00	49.60	-4	7,263	-0.06%
2020/03/09	0	0.00	2	51.85	50.10	-2	7,117	-0.03%
2020/03/06	11	52.61	13	52.42	52.60	-2	7,020	-0.03%
2020/03/05	6	52.32	2	52.55	52.60	4	6,992	0.06%
2020/03/04	0	0.00	3	51.63	51.90	-3	6,967	-0.04%
2020/03/03	3.1	53.18	2	52.90	52.60	1.1	6,897	0.02%
2020/03/02	36	52.23	1	50.80	52.20	35	6,841	0.51%
2020/02/27	1	52.10	0	0.00	52.10	1	6,759	0.01%
2020/02/26	0	0.00	15	53.65	53.90	-15	6,686	-0.22%
2020/02/25	5	54.66	1	54.40	54.40	4	6,672	0.06%
2020/02/24	6	54.62	0	0.00	55.30	6	6,702	0.09%
2020/02/21	11	55.36	10	55.85	54.90	1	6,633	0.02%
2020/02/20	12	57.43	10	57.39	58.00	2	6,321	0.03%
2020/02/19	13	59.16	7	58.81	57.70	6	6,154	0.10%
2020/02/18	13	59.02	9	58.24	58.30	4	6,006	0.07%
2020/02/17	10	59.03	7	58.97	58.70	3	5,922	0.05%
2020/02/14	9	58.74	8	58.63	58.90	1	5,789	0.02%
2020/02/13	25	57.25	61	58.32	59.00	-36	5,527	-0.65%
2020/02/12	16	56.37	16	55.92	56.00	0	5,085	0.00%
2020/02/11	22	55.66	27	55.41	55.80	-5	4,882	-0.10%
2020/02/10	44.5	53.61	5	53.42	54.30	39.5	4,523	0.87%
2020/02/07	6	52.50	0	0.00	51.90	6	4,220	0.14%
2020/02/06	0.5	52.10	6	52.13	52.20	-5.5	4,323	-0.13%
2020/02/05	0	0.00	5	51.50	51.40	-5	4,346	-0.12%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	1	50.40	0	0.00	51.10	1	4,300	0.02%
2020/01/31	1	51.20	0	0.00	51.20	1	4,330	0.02%
2020/01/30	3	49.60	4	50.43	50.80	-1	4,358	-0.02%
2020/01/20	3	52.27	4	52.48	52.20	-1	4,395	-0.02%
2020/01/17	2	51.80	9	51.90	51.90	-7	4,311	-0.16%
2020/01/16	2	51.20	1	51.40	51.20	1	4,218	0.02%
2020/01/14	3.4	50.60	0	0.00	50.60	3.4	4,289	0.08%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	0.3	50.40	0	0.00	50.40	0.3	4,370	0.01%
2020/01/09	1	50.50	0	0.00	50.20	1	4,397	0.02%
2020/01/08	7.3	50.14	2	49.95	50.30	5.3	4,419	0.12%
2020/01/07	0	0.00	1	49.65	49.60	-1	4,413	-0.02%
2020/01/06	0	0.00	1	50.00	50.00	-1	4,421	-0.02%
2020/01/03	1.1	50.29	0	0.00	50.20	1.1	4,428	0.02%
2019/12/31	6	49.73	0	0.00	49.70	6	4,409	0.14%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/26	2	50.75	0	0.00	50.70	2	4,383	0.05%
2019/12/25	2	51.15	0	0.00	51.50	2	4,386	0.05%
2019/12/24	0	0.00	5	51.00	50.80	-5	4,499	-0.11%
2019/12/23	2	51.45	2	51.30	50.90	0	4,519	0.00%
2019/12/19	9	52.82	1	53.00	52.40	8	4,869	0.16%
2019/12/18	7	52.53	29	52.41	52.70	-22	4,889	-0.45%
2019/12/17	1	51.40	1	51.50	51.40	0	4,738	0.00%
2019/12/16	1	50.80	1	50.80	51.20	0	4,757	0.00%
2019/12/13	0	0.00	5	51.38	51.10	-5	4,738	-0.11%
2019/12/12	0	0.00	2	51.20	50.80	-2	4,715	-0.04%
2019/12/11	1	50.90	4	50.90	50.80	-3	4,746	-0.06%
2019/12/10	1	50.30	0	0.00	50.90	1	4,764	0.02%
2019/12/09	2	50.80	0	0.00	50.70	2	4,863	0.04%
2019/12/02	1	50.30	0	0.00	50.70	1	5,346	0.02%
2019/11/29	1	50.50	1	50.40	50.30	0	5,368	0.00%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/27	2	51.45	1	51.30	51.30	1	5,545	0.02%
2019/11/26	0	0.00	1	51.20	51.40	-1	5,572	-0.02%
2019/11/25	1	51.70	1	51.60	51.40	0	5,592	0.00%
2019/11/22	1	52.00	3	51.87	52.00	-2	5,657	-0.04%
2019/11/21	3	51.60	8	51.98	51.80	-5	5,816	-0.09%
2019/11/20	1	51.10	0	0.00	51.10	1	5,795	0.02%
2019/11/18	1	49.50	0	0.00	50.40	1	6,032	0.02%
2019/11/15	5	49.04	4	49.65	49.05	1	6,428	0.02%
2019/11/14	1	49.40	1	49.20	49.40	0	6,653	0.00%
2019/11/13	2	50.35	2	50.00	49.95	0	6,828	0.00%
2019/11/12	2	51.00	0	0.00	51.30	2	6,907	0.03%
2019/11/11	2	51.60	10	51.36	51.30	-8	7,085	-0.11%
2019/11/08	19	51.24	1	51.20	51.20	18	7,213	0.25%
2019/11/07	6	51.23	1	51.50	51.10	5	7,432	0.07%
2019/11/06	5	51.90	5	51.94	51.90	0	7,483	0.00%
2019/11/05	2	53.10	25	52.78	52.60	-23	7,449	-0.31%
2019/11/04	4	51.98	1	52.30	52.30	3	7,357	0.04%
2019/11/01	4	51.00	0	0.00	51.20	4	7,285	0.05%
2019/10/31	5	51.04	0	0.00	50.90	5	7,342	0.07%
2019/10/30	6	50.90	1	52.50	50.70	5	7,389	0.07%
2019/10/29	12	51.61	2	51.80	51.50	10	7,347	0.14%
2019/10/28	6	51.88	25	51.86	51.50	-19	7,324	-0.26%
2019/10/25	0	0.00	4	50.35	50.50	-4	7,221	-0.06%
2019/10/22	3	49.83	1	50.20	50.00	2	7,270	0.03%
2019/10/21	6	49.42	0	0.00	49.30	6	7,251	0.08%
2019/10/18	5	49.06	0	0.00	49.00	5	7,237	0.07%
2019/10/17	2	49.30	6	48.92	49.30	-4	7,309	-0.05%
2019/10/16	1	49.45	2	49.23	49.20	-1	7,294	-0.01%
2019/10/15	7	49.40	3	49.40	49.35	4	7,321	0.05%
2019/10/14	1	49.95	1	50.00	49.75	0	7,402	0.00%
2019/10/08	0	0.00	2	49.80	49.70	-2	7,693	-0.03%
2019/10/07	2	50.20	0	0.00	50.20	2	7,754	0.03%
2019/10/04	1	51.10	0	0.00	50.20	1	7,807	0.01%
2019/10/03	2	50.20	0	0.00	50.20	2	7,897	0.03%
2019/10/02	5	50.10	0	0.00	50.10	5	7,934	0.06%
2019/10/01	6	49.03	9	49.17	49.45	-3	7,976	-0.04%
2019/09/27	10	50.04	2	49.78	49.65	8	8,032	0.10%
2019/09/26	3	51.33	1	51.90	51.10	2	8,010	0.02%
2019/09/25	6	52.62	4	53.30	51.80	2	8,066	0.02%
2019/09/24	13	53.31	14	53.16	53.90	-1	7,979	-0.01%
2019/09/23	3	52.17	3	51.50	52.30	0	7,952	0.00%
2019/09/20	7	51.74	9	51.17	51.10	-2	8,281	-0.02%
2019/09/19	12	50.94	1	50.90	50.90	11	8,405	0.13%
2019/09/18	0	0.00	2	51.00	51.10	-2	8,555	-0.02%
2019/09/17	0	0.00	1	51.10	51.20	-1	8,635	-0.01%
2019/09/16	1	51.50	3	52.13	51.70	-2	8,714	-0.02%
2019/09/11	5	53.22	7	53.81	52.30	-2	8,823	-0.02%
2019/09/10	3	53.03	1	53.20	53.30	2	8,828	0.02%
2019/09/09	6	53.43	29	53.61	53.30	-23	8,780	-0.26%
2019/09/06	22	52.68	7	52.46	52.40	15	8,627	0.17%
2019/09/05	5	51.82	2	52.15	52.40	3	8,571	0.03%
2019/09/04	6	50.70	0	0.00	50.70	6	8,444	0.07%
2019/09/03	3.4	51.16	2	51.10	51.30	1.4	8,423	0.02%
2019/09/02	1.3	51.09	3	51.47	51.40	-1.7	8,407	-0.02%
2019/08/30	2	52.65	2	52.80	52.80	0	8,226	0.00%
2019/08/29	6	52.93	0	0.00	52.60	6	8,179	0.07%
2019/08/28	1	52.80	2	52.90	53.00	-1	8,140	-0.01%
2019/08/27	3	53.27	1	52.70	52.20	2	8,115	0.02%
2019/08/26	1	53.50	8	53.28	52.70	-7	8,061	-0.09%
2019/08/23	3.3	53.09	1	53.10	53.00	2.3	7,872	0.03%
2019/08/22	7	53.57	3	53.30	53.30	4	7,829	0.05%
2019/08/21	3	53.13	10	53.18	53.10	-7	7,731	-0.09%
2019/08/20	8	52.15	12	52.51	52.80	-4	7,524	-0.05%
2019/08/19	16	50.31	15	50.45	50.80	1	7,070	0.01%
2019/08/16	0	0.00	11	48.49	49.60	-11	6,718	-0.16%
2019/08/15	5	46.45	0	0.00	46.30	5	6,506	0.08%
2019/08/14	9	48.78	4	50.09	48.20	5	6,395	0.08%
2019/08/13	11	49.54	2	49.48	49.40	9	6,243	0.14%
2019/08/12	2.4	48.98	4	48.94	49.45	-1.6	6,127	-0.03%
2019/08/08	15	46.88	10	47.25	46.80	5	5,960	0.08%
2019/08/07	1.3	46.87	0	0.00	46.20	1.3	5,917	0.02%
2019/08/06	1	45.60	1	45.50	46.50	0	5,914	0.00%
2019/08/05	1	45.10	0	0.00	45.60	1	5,859	0.02%
2019/08/02	5	45.71	0	0.00	45.20	5	5,864	0.09%
2019/08/01	3	46.27	0	0.00	45.55	3	5,812	0.05%
2019/07/31	0	0.00	2	46.68	46.80	-2	5,744	-0.03%
2019/07/30	0	0.00	2	48.00	47.30	-2	5,716	-0.03%
2019/07/29	2	48.05	0	0.00	48.30	2	5,732	0.03%
2019/07/25	1	49.15	1	48.60	48.75	0	5,664	0.00%
2019/07/23	6	48.96	0	0.00	49.00	6	5,588	0.11%
2019/07/22	2	48.23	0	0.00	48.35	2	5,537	0.04%
2019/07/19	0.3	48.30	0	0.00	48.20	0.3	5,577	0.01%
2019/07/17	0	0.00	3	48.30	48.90	-3	5,448	-0.06%
2019/07/16	2	48.93	5	49.66	48.80	-3	5,380	-0.06%
2019/07/15	1	50.50	0	0.00	49.90	1	5,272	0.02%
2019/07/12	0.3	53.50	1	53.50	53.50	-0.8	5,095	-0.01%
2019/07/11	1.3	53.14	1	52.90	52.80	0.3	5,063	0.00%
2019/07/10	2	52.95	1	52.90	52.50	1	5,002	0.02%
2019/07/09	5	53.42	7	52.44	52.30	-2	4,972	-0.04%
2019/07/08	2	55.20	0	0.00	54.80	2	4,894	0.04%
2019/07/05	3.3	55.52	4	54.68	54.70	-0.8	4,867	-0.02%
2019/07/04	2.3	55.31	1	56.10	54.60	1.3	4,792	0.03%
2019/07/03	4	53.30	4	53.70	54.40	0	4,751	0.00%
2019/07/02	4	52.70	6	53.45	54.20	-2	4,750	-0.04%
2019/07/01	7	53.64	4	53.85	53.80	3	4,823	0.06%
2019/06/28	31	52.43	37	52.49	53.20	-6	4,739	-0.13%
2019/06/27	29	52.46	30	52.95	53.40	-1	4,581	-0.02%
2019/06/26	24	49.21	21	49.28	50.00	3	4,170	0.07%
2019/06/25	3	48.12	3	48.43	47.75	0	3,984	0.00%
2019/06/24	2	46.50	2	46.85	46.90	0	3,885	0.00%
2019/06/21	7	47.16	1	47.60	46.40	6	3,819	0.16%
2019/06/20	2	47.50	0	0.00	47.50	2	3,768	0.05%
2019/06/19	0	0.00	1	47.65	48.50	-1	3,870	-0.03%
2019/06/18	2	46.15	10	46.65	47.05	-8	4,005	-0.20%
2019/06/17	2	45.35	0	0.00	44.80	2	3,948	0.05%
2019/06/14	0	0.00	1.6	45.02	45.25	-1.6	4,037	-0.04%
2019/06/12	1	44.55	0	0.00	44.45	1	4,140	0.02%
2019/06/11	1	44.45	0	0.00	44.45	1	4,158	0.02%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/31	17	45.25	0	0.00	45.75	17	4,431	0.38%
2019/05/30	15	44.90	0	0.00	44.60	15	4,523	0.33%
2019/05/29	2	44.45	0	0.00	44.40	2	4,598	0.04%
2019/05/28	2	46.00	1	46.00	45.35	1	4,723	0.02%
2019/05/24	0	0.00	4	44.33	44.50	-4	5,182	-0.08%
2019/05/23	9	44.00	0	0.00	43.90	9	5,306	0.17%
2019/05/21	2	44.65	0	0.00	45.00	2	5,911	0.03%
2019/05/20	2	45.13	0	0.00	44.75	2	5,978	0.03%
2019/05/17	2	45.73	3.3	46.33	44.90	-1.3	6,113	-0.02%
2019/05/16	9	45.68	1	45.75	44.95	8	6,412	0.12%
2019/05/15	5	47.80	2	47.90	46.80	3	6,446	0.05%
2019/05/14	3	46.37	33	46.02	47.90	-30	6,556	-0.46%
2019/05/10	4	46.89	9	46.80	46.35	-5	6,686	-0.07%
2019/05/09	1	47.35	2	47.60	47.20	-1	6,687	-0.01%
2019/05/06	5	48.49	7	48.39	48.05	-2	6,786	-0.03%
2019/04/30	1	49.50	0	0.00	49.65	1	6,962	0.01%
2019/04/29	0	0.00	21	49.82	49.60	-21	6,982	-0.30%
2019/04/26	0	0.00	18	50.77	50.80	-18	6,989	-0.26%
2019/04/25	4	51.88	0	0.00	51.30	4	7,103	0.06%
2019/04/24	6	52.40	1	52.80	52.80	5	7,086	0.07%
2019/04/22	1	51.80	0	0.00	51.10	1	7,156	0.01%
2019/04/19	1	51.80	21	52.20	51.50	-20	7,234	-0.28%
2019/04/18	3	51.70	3	51.80	51.20	0	7,282	0.00%
2019/04/17	0	0.00	2	52.80	52.40	-2	7,451	-0.03%
2019/04/16	0	0.00	1	51.40	51.90	-1	7,450	-0.01%
2019/04/15	0	0.00	2	49.90	50.50	-2	7,540	-0.03%
2019/04/12	0	0.00	3	50.67	49.90	-3	7,649	-0.04%
2019/04/11	8	50.96	0	0.00	50.80	8	7,721	0.10%
2019/04/10	15	51.20	1	51.40	51.00	14	7,800	0.18%
2019/04/09	7	51.10	9	51.84	52.30	-2	7,968	-0.03%
2019/04/08	26	51.66	7	52.16	51.40	19	8,215	0.23%
2019/04/03	11	51.70	8	51.63	51.20	3	8,665	0.03%
2019/04/02	5	49.40	0.3	49.60	49.80	4.7	9,014	0.05%
2019/04/01	8	49.41	1	49.70	49.30	7	9,380	0.07%
2019/03/28	61	48.92	4	48.61	49.05	57	9,726	0.59%
2019/03/27	3	48.53	2	48.70	49.00	1	9,779	0.01%
2019/03/26	3	49.35	1	49.45	49.30	2	9,742	0.02%
2019/03/22	4	50.51	9	50.31	50.50	-5	9,734	-0.05%
2019/03/21	69.1	49.96	14	49.30	50.50	55.1	9,659	0.57%
2019/03/20	1.3	48.03	10	48.13	48.00	-8.7	9,503	-0.09%
2019/03/19	86.1	48.08	14	47.99	48.00	72.1	9,530	0.76%
2019/03/18	43.1	47.06	0	0.00	47.40	43.1	9,614	0.45%
2019/03/15	3	45.88	0	0.00	45.65	3	9,592	0.03%
2019/03/13	3	46.38	1	46.75	46.25	2	9,640	0.02%
2019/03/12	5	47.20	3	46.62	46.65	2	9,668	0.02%
2019/03/08	1	46.45	25	46.39	46.35	-24	9,850	-0.24%
2019/03/07	2	47.08	2	47.38	46.70	0	9,953	0.00%
2019/03/06	1	48.20	0	0.00	47.75	1	10,031	0.01%
2019/03/05	13	48.85	15	47.89	47.75	-2	10,119	-0.02%
2019/03/04	17.1	48.82	11	48.90	48.90	6.1	10,064	0.06%
2019/02/27	27.2	48.22	40	48.06	47.90	-12.8	10,060	-0.13%
2019/02/26	39.1	47.77	30	47.63	47.70	9.1	9,914	0.09%
2019/02/25	0.1	46.30	15	45.76	46.10	-14.9	9,622	-0.15%
2019/02/22	4	45.76	49	45.65	45.60	-45	9,614	-0.47%
2019/02/21	99	46.45	30	46.44	45.50	69	9,562	0.72%
2019/02/20	175.1	45.70	12	45.53	46.00	163.1	9,284	1.76%	大買/鉅額交易
2019/02/19	11.1	44.66	6	44.81	44.80	5.1	9,157	0.06%
2019/02/18	14	44.66	27	44.44	44.65	-13	9,236	-0.14%
2019/02/15	43	44.00	35	43.89	44.00	8	9,092	0.09%
2019/02/14	5	42.71	1	42.95	42.95	4	8,790	0.05%
2019/02/13	2	41.95	11	42.39	42.90	-9	8,705	-0.10%
2019/02/12	1	41.70	5	41.59	41.70	-4	8,571	-0.05%
2019/02/11	0	0.00	1	40.45	40.75	-1	8,450	-0.01%
2019/01/30	2	40.20	0	0.00	40.15	2	8,432	0.02%
2019/01/29	3	39.98	0	0.00	40.25	3	8,408	0.04%
2019/01/28	1	40.35	2	40.30	40.30	-1	8,391	-0.01%
2019/01/25	2	40.35	1	40.30	40.00	1	8,403	0.01%
2019/01/24	6	40.48	1	40.70	39.95	5	8,410	0.06%
2019/01/23	1	39.85	2	40.25	40.80	-1	8,328	-0.01%
2019/01/22	2	39.98	0	0.00	39.85	2	8,344	0.02%
2019/01/21	0	0.00	1	40.25	40.40	-1	8,351	-0.01%
2019/01/18	2	39.85	1	40.20	39.80	1	8,403	0.01%
2019/01/17	6	40.43	7	40.06	39.85	-1	8,447	-0.01%
2019/01/16	1	39.80	1	39.80	39.70	0	8,393	0.00%
2019/01/15	1	39.35	1	39.45	39.80	0	8,382	0.00%
2019/01/14	3	38.98	0	0.00	38.90	3	8,399	0.04%
2019/01/11	3	39.82	1	39.60	39.50	2	8,398	0.02%
2019/01/09	5	40.38	3	40.10	39.80	2	8,352	0.02%
2019/01/08	5	40.98	5	40.92	40.85	0	8,174	0.00%
2019/01/07	3	40.43	2	39.90	41.15	1	8,064	0.01%
2019/01/04	3	38.85	6	38.28	39.20	-3	7,973	-0.04%
2019/01/03	5	38.82	4	38.89	38.65	1	7,928	0.01%
2019/01/02	12	40.23	18	39.78	39.40	-6	7,860	-0.08%
2018/12/28	36	40.40	33	40.01	40.20	3	7,801	0.04%
2018/12/27	17	41.98	18	41.20	40.45	-1	7,688	-0.01%
2018/12/26	66	43.40	72	42.76	41.30	-6	7,361	-0.08%
2018/12/25	119.1	43.76	127	43.76	44.90	-7.9	6,817	-0.12%	大買/大賣/
2018/12/24	19	42.88	7	42.68	43.55	12	6,266	0.19%
2018/12/22	8.1	40.00	17	39.89	39.70	-8.9	5,869	-0.15%
2018/12/21	5	39.50	14	39.79	38.75	-9	5,801	-0.16%
2018/12/19	6	38.39	10	37.85	38.10	-4	5,469	-0.07%
2018/12/18	0	0.00	61	37.89	37.85	-61	5,439	-1.12%
2018/12/17	3	37.80	83	37.93	37.75	-80	5,397	-1.48%
2018/12/14	3	37.98	73	38.29	38.15	-70	5,426	-1.29%
2018/12/13	0	0.00	159	38.78	38.70	-159	5,354	-2.97%	大賣/鉅額交易
2018/12/11	4	39.95	0	0.00	39.00	4	5,259	0.08%
2018/12/10	1	40.55	1	40.05	40.80	0	5,168	0.00%
2018/12/07	2	40.10	0	0.00	40.05	2	5,145	0.04%
2018/12/06	1	39.20	0	0.00	39.20	1	5,147	0.02%
2018/12/05	2	40.93	3	40.87	40.95	-1	5,118	-0.02%
2018/12/04	4	41.73	1	42.15	41.70	3	5,152	0.06%
2018/11/29	2	40.35	5	39.45	38.60	-3	4,884	-0.06%
2018/11/27	0	0.00	1	37.20	37.15	-1	4,594	-0.02%
2018/11/26	5	37.40	5	37.32	37.90	0	4,559	0.00%
2018/11/23	3	38.00	3	38.15	38.05	0	4,609	0.00%
2018/11/22	1	38.15	1	38.45	38.00	0	4,684	0.00%
2018/11/21	29	37.22	28	37.09	37.05	1	4,700	0.02%
2018/11/20	10	38.57	10	38.45	38.25	0	4,633	0.00%
2018/11/19	1	39.15	1	38.90	39.20	0	4,569	0.00%
2018/11/16	32	37.41	23	38.04	38.50	9	4,576	0.20%
2018/11/15	3	38.15	1	38.30	38.30	2	4,481	0.04%
2018/11/14	0	0.00	3	41.00	40.20	-3	4,495	-0.07%
2018/11/13	6	40.03	1	39.70	40.40	5	4,610	0.11%
2018/11/12	4	41.83	0	0.00	41.45	4	4,841	0.08%
2018/11/09	1	41.55	1	41.45	41.55	0	4,917	0.00%
2018/11/08	4	41.53	0	0.00	41.30	4	5,188	0.08%
2018/11/07	0	0.00	1	42.45	42.00	-1	5,234	-0.02%
2018/11/06	1	41.25	0	0.00	41.05	1	5,294	0.02%
2018/11/02	1	41.85	2	43.38	42.05	-1	5,347	-0.02%
2018/10/31	102	40.73	0	0.00	40.45	102	5,354	1.90%	大買/鉅額交易
2018/10/30	48	39.00	1	38.75	39.00	47	5,361	0.88%
2018/10/29	6	40.60	1	40.10	39.90	5	5,366	0.09%
2018/10/26	0	0.00	8	39.84	40.20	-8	5,447	-0.15%
2018/10/25	1	37.50	1	37.25	39.00	0	5,461	0.00%
2018/10/24	1	38.15	0	0.00	38.45	1	5,452	0.02%
2018/10/22	2	39.83	1	39.50	39.45	1	5,610	0.02%
2018/10/19	1	39.55	0	0.00	40.20	1	5,771	0.02%
2018/10/16	1	42.20	0	0.00	41.70	1	6,429	0.02%
2018/10/11	3	41.98	8	41.94	41.70	-5	6,817	-0.07%
2018/10/08	1	47.60	0	0.00	47.60	1	6,735	0.01%
2018/10/05	0	0.00	2	47.50	46.15	-2	6,728	-0.03%
2018/10/04	1	48.15	0	0.00	47.95	1	6,706	0.01%
2018/10/01	0	0.00	10	48.30	49.20	-10	6,911	-0.14%
2018/09/28	0	0.00	24	47.95	48.20	-24	6,966	-0.34%
2018/09/27	0	0.00	50	48.08	48.00	-50	7,092	-0.70%
2018/09/26	0	0.00	70	48.21	48.20	-70	7,165	-0.98%
2018/09/20	5	49.05	0	0.00	48.60	5	7,211	0.07%
2018/09/19	5	50.10	0	0.00	49.90	5	7,207	0.07%
2018/09/18	5	50.60	2	50.70	50.00	3	7,229	0.04%
2018/09/14	0	0.00	11	51.35	51.90	-11	7,293	-0.15%
2018/09/12	2	49.95	0	0.00	49.20	2	7,430	0.03%
2018/09/11	4	50.05	5	50.10	50.10	-1	7,486	-0.01%
2018/09/07	0	0.00	3	49.80	49.70	-3	7,645	-0.04%
2018/09/04	1	52.30	0	0.00	52.30	1	7,692	0.01%
2018/09/03	10	52.30	10	52.90	52.00	0	7,880	0.00%
2018/08/31	1	52.30	0	0.00	52.40	1	7,971	0.01%
2018/08/30	17	52.32	0	0.00	51.30	17	8,074	0.21%
2018/08/29	93	54.02	2	53.70	53.00	91	8,043	1.13%
2018/08/28	4	54.05	13	54.11	53.70	-9	8,093	-0.11%
2018/08/27	0	0.00	22	51.71	52.80	-22	8,079	-0.27%
2018/08/24	0	0.00	59	51.30	51.50	-59	8,111	-0.73%
2018/08/23	2	51.75	3	51.00	51.90	-1	8,243	-0.01%
2018/08/22	0	0.00	1	51.70	51.30	-1	8,319	-0.01%
2018/08/21	5	51.72	9	51.80	52.00	-4	8,311	-0.05%
2018/08/20	6	49.38	0	0.00	49.00	6	8,274	0.07%
2018/08/17	5	50.70	0	0.00	50.30	5	8,296	0.06%
2018/08/16	1	53.60	0	0.00	53.20	1	8,213	0.01%
2018/08/15	2	54.20	2	56.45	54.40	0	8,285	0.00%
2018/08/14	0	0.00	1	56.80	56.40	-1	8,167	-0.01%
2018/08/13	14	55.79	3	55.70	54.80	11	8,390	0.13%
2018/08/10	1	57.40	0	0.00	57.20	1	8,745	0.01%
2018/08/09	0	0.00	2	57.35	57.10	-2	9,040	-0.02%
2018/08/07	8	57.46	1	57.60	57.60	7	9,430	0.07%
2018/08/06	15	58.13	0	0.00	58.20	15	9,564	0.16%
2018/08/02	2	59.00	8	58.80	58.80	-6	9,871	-0.06%
2018/08/01	3	61.93	10	61.90	61.40	-7	9,899	-0.07%
2018/07/31	1	60.90	1	61.20	61.40	0	9,873	0.00%
2018/07/30	1	60.60	0	0.00	60.30	1	9,961	0.01%
2018/07/27	0	0.00	1	63.30	62.70	-1	9,989	-0.01%
2018/07/26	10	65.01	16	64.24	63.40	-6	9,945	-0.06%
2018/07/25	23	66.16	15	66.06	66.30	8	9,752	0.08%
2018/07/24	1.1	62.11	16	61.21	62.40	-15	9,346	-0.16%
2018/07/23	5	57.10	0	0.00	57.70	5	9,108	0.05%
2018/07/20	8	59.20	5	59.36	58.00	3	9,078	0.03%
2018/07/19	10	61.45	0	0.00	61.10	10	8,995	0.11%
2018/07/18	0	0.00	5	63.00	62.80	-5	8,980	-0.06%
2018/07/17	0	0.00	1	59.20	59.50	-1	8,875	-0.01%
2018/07/16	0	0.00	1	59.70	59.60	-1	8,989	-0.01%
2018/07/13	1	59.20	2	59.15	59.20	-1	9,048	-0.01%
2018/07/12	2	58.55	0	0.00	58.20	2	9,086	0.02%
2018/07/11	3	62.93	1	62.80	62.60	2	9,133	0.02%
2018/07/10	1	62.40	2	62.15	62.70	-1	9,174	-0.01%
2018/07/09	5	62.00	0	0.00	61.60	5	9,201	0.05%
2018/07/06	0	0.00	42	64.01	64.20	-42	9,259	-0.45%
2018/07/05	9	65.58	8	64.95	63.70	1	9,486	0.01%
2018/07/04	7	67.09	1	67.70	67.70	6	9,449	0.06%
2018/07/03	1	65.00	0	0.00	65.00	1	9,552	0.01%
2018/06/29	13	66.00	2	66.15	67.40	11	9,666	0.11%
2018/06/28	1	66.90	15	65.60	65.30	-14	9,593	-0.15%
2018/06/27	2	68.40	1	68.70	68.20	1	9,591	0.01%
2018/06/25	2	68.35	0	0.00	67.90	2	9,618	0.02%
2018/06/22	13	67.82	10	67.90	67.50	3	9,587	0.03%
2018/06/21	0	0.00	5	72.02	71.60	-5	9,489	-0.05%
2018/06/20	2	73.45	0	0.00	73.60	2	9,533	0.02%
2018/06/19	3.1	75.12	3	74.33	76.50	0.1	9,505	0.00%
2018/06/15	7	74.90	1	75.10	73.90	6	9,390	0.06%
2018/06/14	1	77.80	1	76.50	75.10	0	9,317	0.00%
2018/06/13	8	76.63	0	0.00	76.60	8	9,411	0.09%
2018/06/12	9	77.38	0	0.00	77.20	9	9,510	0.09%
2018/06/11	7	77.24	2	77.40	77.50	5	9,498	0.05%
2018/06/08	6	75.68	4	75.48	74.50	2	9,390	0.02%
2018/06/07	6	74.17	7	75.01	74.30	-1	9,394	-0.01%
2018/06/06	1	76.20	4	76.78	76.40	-3	9,451	-0.03%
2018/06/05	5	77.74	8	79.04	76.20	-3	9,464	-0.03%
2018/06/04	6	81.18	1	79.90	78.80	5	9,714	0.05%
2018/06/01	2	80.00	4	79.70	79.90	-2	9,873	-0.02%
2018/05/31	10	80.81	2	80.20	79.10	8	9,878	0.08%
2018/05/30	13	79.14	9	79.04	78.60	4	9,870	0.04%
2018/05/29	4	81.58	1	81.70	80.80	3	9,810	0.03%
2018/05/28	20	82.58	17	82.90	82.20	3	9,801	0.03%
2018/05/25	2	83.65	2	84.90	83.50	0	9,755	0.00%
2018/05/24	17	86.21	6	86.40	86.40	11	9,690	0.11%
2018/05/23	5	88.90	7	87.71	87.50	-2	9,635	-0.02%
2018/05/22	11	86.68	2	86.00	88.80	9	9,591	0.09%
2018/05/21	12	87.03	10	87.42	86.30	2	9,635	0.02%
2018/05/18	32	83.56	24	84.23	85.20	8	9,483	0.08%
2018/05/17	5	79.58	12	79.76	80.60	-7	9,237	-0.08%
2018/05/16	14	79.84	26	79.73	75.60	-12	9,016	-0.13%
2018/05/15	8	78.24	1	78.30	79.10	7	8,824	0.08%
2018/05/14	16	77.19	3	76.43	77.50	13	8,869	0.15%
2018/05/11	0	0.00	2	74.70	75.90	-2	8,772	-0.02%
2018/05/10	11	75.64	17	75.69	76.00	-6	8,738	-0.07%
2018/05/09	11	72.24	5.2	72.07	71.90	5.8	8,561	0.07%
2018/05/07	4	70.00	3	71.77	71.60	1	8,561	0.01%
2018/05/04	1.1	68.14	8	67.39	69.30	-7	8,656	-0.08%
2018/05/03	3	66.63	8	67.18	66.30	-5	8,631	-0.06%
2018/05/02	2	65.50	0	0.00	64.70	2	8,727	0.02%
2018/04/30	0	0.00	6	63.90	65.40	-6	9,013	-0.07%
2018/04/27	4	63.80	0	0.00	63.90	4	9,098	0.04%
2018/04/26	3	64.90	4	64.15	63.50	-1	9,209	-0.01%
2018/04/25	1	64.80	0	0.00	64.50	1	9,162	0.01%
2018/04/24	4	64.85	0	0.00	65.90	4	9,217	0.04%
2018/04/23	1	65.10	3	64.67	65.40	-2	9,242	-0.02%
2018/04/20	8	65.08	3	65.37	64.50	5	9,316	0.05%
2018/04/18	1	67.50	2	66.85	67.00	-1	9,337	-0.01%
2018/04/17	10	64.50	8	65.23	65.80	2	9,534	0.02%
2018/04/16	0	0.00	14	67.51	66.70	-14	9,561	-0.15%
2018/04/13	12	70.88	29	70.19	69.50	-17	9,646	-0.18%
2018/04/12	21	71.95	5	72.40	71.20	16	9,783	0.16%
2018/04/11	7	71.80	5	72.88	73.20	2	9,756	0.02%
2018/04/10	4.1	68.80	5	68.36	67.80	-0.9	9,676	-0.01%
2018/04/09	18	71.57	5	70.36	70.00	13	9,651	0.13%
2018/04/03	3	68.67	7	69.01	68.50	-4	9,496	-0.04%
2018/04/02	2	68.05	1	69.00	67.70	1	9,481	0.01%
2018/03/30	1	66.60	1	68.50	66.10	0	9,371	0.00%
2018/03/29	3	67.90	2	68.25	67.90	1	9,346	0.01%
2018/03/28	0	0.00	3	68.50	66.80	-3	9,330	-0.03%
2018/03/27	1	68.50	1	67.60	67.60	0	9,274	0.00%
2018/03/26	0	0.00	2	67.80	67.30	-2	9,309	-0.02%
2018/03/23	0	0.00	4	64.20	66.60	-4	9,455	-0.04%
2018/03/22	1	65.50	0	0.00	66.00	1	9,397	0.01%
2018/03/21	4	67.00	0	0.00	66.70	4	9,471	0.04%
2018/03/20	5	67.10	5	67.20	67.20	0	9,688	0.00%
2018/03/19	1	66.90	0	0.00	66.90	1	9,804	0.01%
2018/03/16	3	67.47	1	69.10	69.10	2	9,671	0.02%
2018/03/15	0	0.00	1	67.80	67.70	-1	9,560	-0.01%
2018/03/14	2	66.65	0	0.00	66.30	2	9,556	0.02%
2018/03/13	3	66.40	2	66.50	66.30	1	9,590	0.01%
2018/03/12	0	0.00	9	66.59	66.60	-9	9,519	-0.09%
2018/03/09	2	69.75	8	69.84	69.40	-6	9,414	-0.06%
2018/03/08	18	73.64	16	74.14	72.40	2	9,334	0.02%
2018/03/07	1	71.80	2	71.50	72.70	-1	8,991	-0.01%
2018/03/06	1	69.50	2	69.55	69.30	-1	8,905	-0.01%
2018/03/05	5	70.40	4	70.05	69.90	1	8,961	0.01%
2018/03/02	2	68.80	0	0.00	68.10	2	8,984	0.02%
2018/03/01	0	0.00	1	69.40	70.80	-1	9,006	-0.01%
2018/02/27	7	71.17	6	71.17	70.30	1	8,924	0.01%
2018/02/26	0	0.00	15	72.57	72.60	-15	8,835	-0.17%
2018/02/23	8	74.45	6	73.85	72.10	2	8,758	0.02%
2018/02/22	11	73.09	12	72.73	72.50	-1	8,743	-0.01%
2018/02/21	0	0.00	1	74.10	74.10	-1	8,709	-0.01%
2018/02/12	1	67.50	1	68.20	67.40	0	8,591	0.00%
2018/02/09	6	65.30	3	66.43	66.30	3	8,509	0.04%
2018/02/08	12	67.33	15	67.59	67.00	-3	8,355	-0.04%
2018/02/07	23	68.38	1	66.40	66.00	22	8,327	0.26%
2018/02/06	5	63.78	47	63.60	64.70	-42	8,225	-0.51%
2018/02/05	18	69.84	2	70.10	69.00	16	8,162	0.20%
2018/02/02	2	73.65	6	74.05	74.40	-4	8,218	-0.05%
2018/02/01	4	72.70	2	73.30	71.70	2	8,375	0.02%
2018/01/31	3	72.63	2	72.50	72.70	1	8,392	0.01%
2018/01/30	14	73.94	10	72.60	74.20	4	8,342	0.05%
2018/01/29	5.1	74.35	1	74.60	75.00	4.1	8,311	0.05%
2018/01/26	2	72.45	12	70.86	70.40	-10	8,146	-0.12%
2018/01/25	20	72.50	2	71.90	72.80	18	8,089	0.22%
2018/01/24	24	71.70	2.2	72.57	70.30	21.8	8,017	0.27%
2018/01/23	4	68.85	14	67.66	67.00	-10	7,896	-0.13%
2018/01/22	11	67.05	41	66.66	67.30	-30	7,883	-0.38%
2018/01/19	2	64.70	70	64.84	65.00	-68	7,927	-0.86%
2018/01/18	2	64.80	2	65.70	64.20	0	7,966	0.00%
2018/01/17	31	63.68	12	63.50	65.20	19	8,030	0.24%
2018/01/16	29	64.58	25	63.61	63.00	4	8,226	0.05%
2018/01/15	0	0.00	12	63.35	63.30	-12	8,247	-0.15%
2018/01/12	2	65.80	128	66.76	65.60	-126	8,190	-1.54%	大賣/鉅額交易
2018/01/11	117	67.85	14	66.65	68.00	103	8,023	1.28%	大買/鉅額交易
2018/01/10	21	63.12	13	63.08	61.90	8	7,768	0.10%
2018/01/09	30	62.93	0	0.00	61.50	30	7,634	0.39%
2018/01/08	66	61.93	6	60.90	61.00	60	7,466	0.80%
2018/01/05	0	0.00	1.3	58.33	58.20	-1.3	7,233	-0.02%
2018/01/04	1.1	58.09	16	58.12	59.20	-14.9	7,106	-0.21%
2018/01/03	0	0.00	2	54.70	55.30	-2	6,888	-0.03%