技嘉 (2376)-元大-羅東券商分點個股進出

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
315.0
漲跌
▼1.0
漲幅
-0.32%
成交量
6,864張
產業
上市電腦週邊類股
1810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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3.1	310.84	0	0.00	315.00	3.1	13,216	0.02%
2024/06/13	0	0.00	0	315.29	316.00	0	13,332	0.00%
2024/06/12	1	304.50	1.2	307.35	310.00	-0.2	13,699	0.00%
2024/06/11	1.4	306.05	0	0.00	302.50	1.4	13,974	0.01%
2024/06/07	5.1	310.74	0	317.00	309.50	5.1	14,489	0.04%
2024/06/06	1.1	318.73	0	0.00	317.50	1.1	14,645	0.01%
2024/06/05	0	315.67	0.5	314.00	318.00	-0.5	14,971	0.00%
2024/06/04	3	318.83	5.2	318.87	315.00	-2.2	15,384	-0.01%
2024/06/03	1.4	326.33	6	325.17	323.50	-4.7	15,524	-0.03%
2024/05/31	4	319.13	0.2	322.24	318.00	3.8	15,608	0.02%
2024/05/30	1	328.99	0	0.00	329.00	1	15,731	0.01%
2024/05/29	9.9	335.10	10.1	339.52	332.00	-0.2	16,211	0.00%
2024/05/28	3.3	324.25	5	327.20	330.00	-1.8	16,352	-0.01%
2024/05/27	2.7	322.30	3	322.33	324.00	-0.3	16,522	0.00%
2024/05/24	1	318.50	0	0.00	319.00	1	16,697	0.01%
2024/05/23	11.2	322.49	5	325.30	317.00	6.2	16,910	0.04%
2024/05/22	5.4	328.17	2.1	329.00	328.50	3.3	17,111	0.02%
2024/05/21	6	329.25	12	329.96	330.00	-6	17,541	-0.03%
2024/05/20	6	327.58	6.4	328.22	325.00	-0.4	17,657	0.00%
2024/05/17	7.8	320.82	13	323.27	322.50	-5.2	17,899	-0.03%
2024/05/16	0	0.00	6.3	315.41	314.50	-6.3	17,937	-0.04%
2024/05/15	9	313.56	0.1	317.00	311.00	8.9	18,425	0.05%
2024/05/14	0.1	315.00	11.1	316.80	320.00	-11	18,814	-0.06%
2024/05/13	4.1	312.76	4.3	314.07	313.00	-0.2	19,032	0.00%
2024/05/10	1	304.50	1	306.50	307.00	0	19,496	0.00%
2024/05/09	5.5	312.22	3.2	308.81	310.00	2.3	19,704	0.01%
2024/05/08	14.6	315.74	14	315.46	311.50	0.6	19,933	0.00%
2024/05/07	0.1	300.50	3	299.00	312.00	-2.9	20,004	-0.01%
2024/05/06	0	291.50	2	295.25	292.00	-2	19,941	-0.01%
2024/05/03	0.1	292.00	0	288.50	286.00	0	20,066	0.00%
2024/05/02	4.2	288.90	1	289.50	288.50	3.2	20,359	0.02%
2024/04/29	1	300.98	0	0.00	301.00	1	20,774	0.00%
2024/04/26	4.2	299.21	1.3	296.71	295.50	2.9	21,500	0.01%
2024/04/25	3.3	291.06	0	0.00	290.50	3.3	21,841	0.02%
2024/04/24	6.1	297.54	6	293.17	299.50	0.1	21,890	0.00%
2024/04/23	0	283.00	1	282.00	281.00	-1	21,915	0.00%
2024/04/22	3.3	283.38	3	284.17	282.50	0.3	21,890	0.00%
2024/04/19	1.3	293.64	3.1	291.40	292.50	-1.8	21,857	-0.01%
2024/04/18	1.1	302.06	0	0.00	302.00	1.1	21,884	0.00%
2024/04/17	3.1	302.54	2.2	304.53	308.00	0.9	22,149	0.00%
2024/04/16	2.4	302.13	4.1	302.88	302.00	-1.7	22,111	-0.01%
2024/04/15	7.5	309.43	5.1	304.88	302.00	2.4	22,218	0.01%
2024/04/12	3.1	322.12	1	326.50	318.00	2.1	22,071	0.01%
2024/04/11	8.5	321.53	2.2	323.35	320.50	6.3	22,015	0.03%
2024/04/10	38.3	336.88	10.9	334.18	320.00	27.3	21,964	0.12%
2024/04/09	14.2	338.28	10	339.85	335.00	4.2	21,664	0.02%
2024/04/08	6.3	329.44	12.7	330.96	340.00	-6.5	21,721	-0.03%
2024/04/03	2.2	313.26	4.4	318.55	317.50	-2.2	21,494	-0.01%
2024/04/02	11.8	316.82	22.2	315.04	317.00	-10.4	21,370	-0.05%
2024/04/01	3.7	316.44	3	320.17	318.50	0.7	21,222	0.00%
2024/03/29	4.5	319.29	16.8	317.10	316.00	-12.3	21,146	-0.06%
2024/03/28	4.1	309.71	4.1	308.99	313.00	0	20,885	0.00%
2024/03/27	2.4	306.80	5	305.20	310.00	-2.7	20,888	-0.01%
2024/03/26	3.6	305.61	7	306.79	304.50	-3.4	20,952	-0.02%
2024/03/25	22.4	307.77	16	307.59	306.00	6.4	20,978	0.03%
2024/03/22	51.6	298.62	25	301.34	303.00	26.6	21,011	0.13%
2024/03/21	17.1	293.58	6.1	291.10	291.00	11	20,568	0.05%
2024/03/20	19.3	301.50	14	296.25	295.00	5.3	20,540	0.03%
2024/03/19	12	306.79	4	305.75	305.00	8	20,591	0.04%
2024/03/18	6	310.00	2	307.50	310.50	4	20,605	0.02%
2024/03/15	25.6	312.60	19.1	316.47	313.00	6.5	20,670	0.03%
2024/03/14	15.4	319.16	2	318.27	317.50	13.3	20,584	0.06%
2024/03/13	26.9	340.78	10	337.98	328.00	16.9	20,968	0.08%
2024/03/12	9.3	357.02	3.4	360.49	355.00	5.9	20,947	0.03%
2024/03/11	30.9	362.08	34.5	370.10	360.00	-3.7	21,071	-0.02%
2024/03/08	56.3	362.32	36.1	370.72	358.00	20.3	20,879	0.10%
2024/03/07	11.1	360.63	4.1	363.76	359.00	7	20,680	0.03%
2024/03/06	0.6	362.57	25.1	365.32	362.50	-24.5	20,673	-0.12%
2024/03/05	6.1	361.83	13.2	362.18	361.50	-7	20,875	-0.03%
2024/03/04	35.2	367.26	38.2	364.20	354.50	-3	20,978	-0.01%
2024/03/01	19.2	355.46	23.5	356.94	361.00	-4.3	20,553	-0.02%
2024/02/29	5.1	337.33	8.2	339.53	345.00	-3.1	20,268	-0.02%
2024/02/27	18.2	331.90	15.2	332.08	334.00	3	20,072	0.01%
2024/02/26	28.3	336.71	29.2	336.25	335.00	-0.9	20,034	0.00%
2024/02/23	18.3	349.40	9.7	351.22	342.50	8.6	20,105	0.04%
2024/02/22	40.7	359.54	10.3	350.40	347.00	30.4	20,284	0.15%
2024/02/21	4.3	349.39	8.2	347.27	347.50	-3.8	19,874	-0.02%
2024/02/20	22.3	358.32	18.2	356.66	357.00	4.1	19,790	0.02%
2024/02/19	17.2	372.08	14.7	373.92	366.50	2.5	19,592	0.01%
2024/02/16	29.2	382.34	42.4	378.80	381.00	-13.1	19,637	-0.07%
2024/02/15	12.2	367.81	13	369.10	370.50	-0.8	19,260	0.00%
2024/02/05	12.3	337.57	13.4	338.33	337.00	-1.2	18,948	-0.01%
2024/02/02	44	335.11	60.3	328.92	333.00	-16.3	18,947	-0.09%
2024/02/01	9.2	306.98	9	308.83	313.50	0.2	18,987	0.00%
2024/01/31	56.2	307.42	37.4	312.29	309.00	18.8	19,098	0.10%
2024/01/30	10.3	304.63	35	305.33	305.00	-24.7	19,085	-0.13%
2024/01/29	5.5	293.27	3	291.84	295.00	2.5	19,111	0.01%
2024/01/26	2.2	286.30	2	287.50	284.00	0.2	19,311	0.00%
2024/01/25	16.2	297.23	21.3	295.34	292.00	-5.1	19,532	-0.03%
2024/01/24	11.4	292.85	34.7	294.28	293.50	-23.3	19,400	-0.12%
2024/01/23	2.1	292.04	1.1	292.87	291.00	1.1	19,559	0.01%
2024/01/22	52.1	289.74	15.7	292.16	297.50	36.4	19,345	0.19%
2024/01/19	10	266.85	72.7	265.40	270.50	-62.7	18,793	-0.33%
2024/01/18	9.2	255.38	10	257.50	256.00	-0.8	18,715	0.00%
2024/01/17	25.1	260.71	17.1	263.64	257.00	8	18,829	0.04%
2024/01/16	13	261.61	13	261.15	261.50	0	18,890	0.00%
2024/01/15	9	260.50	12	264.38	260.50	-3	19,056	-0.02%
2024/01/12	8.2	261.94	7.1	261.80	262.00	1.1	19,319	0.01%
2024/01/11	19.1	257.19	35.2	253.91	263.00	-16.1	19,423	-0.08%
2024/01/10	17	248.00	17	249.47	247.50	0	19,718	0.00%
2024/01/09	10	252.80	22.1	250.62	252.00	-12.1	19,960	-0.06%
2024/01/08	16.2	242.09	12	246.13	241.50	4.2	19,988	0.02%
2024/01/05	16.1	244.27	23	246.70	243.00	-6.9	20,430	-0.03%
2024/01/04	11	248.68	11	248.82	247.00	0	20,781	0.00%
2024/01/03	24.3	249.24	7	250.43	247.50	17.3	21,367	0.08%
2024/01/02	44.6	253.48	34	255.74	255.00	10.6	21,383	0.05%
2023/12/29	9.1	267.92	10	268.40	266.00	-0.9	21,203	0.00%
2023/12/28	8	265.19	9	266.56	265.50	-1	21,225	0.00%
2023/12/27	15	262.27	24	263.94	264.00	-9	21,380	-0.04%
2023/12/26	31	263.05	5	263.30	264.00	26	21,804	0.12%
2023/12/25	20.1	263.00	14	262.07	263.50	6.1	22,253	0.03%
2023/12/22	16.1	262.43	9.2	261.63	259.00	6.9	22,547	0.03%
2023/12/21	8.3	256.06	9	257.83	262.00	-0.7	22,777	0.00%
2023/12/20	18	262.14	16	262.00	261.50	2	23,024	0.01%
2023/12/19	2.1	255.26	3.2	258.90	260.00	-1.2	23,341	-0.01%
2023/12/18	21.2	257.58	18.1	252.77	255.50	3.1	23,623	0.01%
2023/12/15	7.7	255.77	9	257.33	254.00	-1.3	24,052	-0.01%
2023/12/14	15	257.67	21.2	256.56	257.50	-6.2	24,102	-0.03%
2023/12/13	5.1	251.01	3	252.17	250.00	2.1	24,239	0.01%
2023/12/12	23.1	252.54	19	253.82	250.50	4.1	24,357	0.02%
2023/12/11	8.4	255.94	14.9	254.74	251.50	-6.5	24,544	-0.03%
2023/12/08	41.2	266.23	32.6	263.65	258.50	8.6	24,567	0.03%
2023/12/07	29.1	251.03	39.4	250.75	259.50	-10.3	24,442	-0.04%
2023/12/06	18.2	241.60	30.5	239.94	243.50	-12.3	24,601	-0.05%
2023/12/05	17.4	231.19	10.1	232.14	228.50	7.3	24,768	0.03%
2023/12/04	18.8	240.05	13	241.54	236.00	5.8	25,017	0.02%
2023/12/01	25	246.62	22	245.75	246.00	3	25,087	0.01%
2023/11/30	17.2	248.20	23.1	246.48	250.00	-5.9	25,309	-0.02%
2023/11/29	15.6	244.61	21.5	242.86	243.50	-5.9	25,290	-0.02%
2023/11/28	24.1	234.56	21.1	232.36	235.00	3	25,443	0.01%
2023/11/27	14.4	231.70	17.1	231.15	230.00	-2.7	26,463	-0.01%
2023/11/24	4.6	233.56	6.7	233.96	232.00	-2.2	26,978	-0.01%
2023/11/22	28.5	235.29	23.2	235.00	233.50	5.3	27,809	0.02%
2023/11/21	21.8	241.54	27.9	242.81	244.00	-6	27,996	-0.02%
2023/11/20	10.1	231.57	10.1	231.62	233.00	0	28,514	0.00%
2023/11/17	5.7	231.48	4.1	231.04	230.50	1.5	28,784	0.01%
2023/11/16	8.3	231.33	13.4	232.23	233.00	-5.1	29,414	-0.02%
2023/11/15	26.9	235.29	23.6	232.48	228.50	3.3	29,340	0.01%
2023/11/14	18.2	228.65	22.8	228.31	229.50	-4.6	29,350	-0.02%
2023/11/13	33.8	228.65	32.8	228.30	225.50	1.1	29,605	0.00%
2023/11/10	37.4	226.25	38.7	227.08	230.50	-1.3	29,695	0.00%
2023/11/09	32.5	230.83	25.9	230.86	231.00	6.6	29,822	0.02%
2023/11/08	25.4	225.35	21.1	225.76	224.50	4.3	29,683	0.01%
2023/11/07	17.2	217.67	14	218.65	220.50	3.2	29,783	0.01%
2023/11/06	24.6	219.13	13	220.27	220.00	11.6	30,121	0.04%
2023/11/03	20.1	225.80	16	227.63	220.50	4.1	30,274	0.01%
2023/11/02	23.8	228.41	23	227.35	226.50	0.8	30,540	0.00%
2023/11/01	7	217.50	8	219.31	221.00	-1	30,490	0.00%
2023/10/31	22.8	227.09	22.3	229.67	217.50	0.5	30,708	0.00%
2023/10/30	16.2	235.32	18	235.61	232.50	-1.8	30,679	-0.01%
2023/10/27	16.1	235.43	16	237.19	235.50	0.1	30,856	0.00%
2023/10/26	18.2	233.43	18	233.39	232.00	0.2	31,051	0.00%
2023/10/25	14.2	245.54	10	246.95	245.50	4.2	31,115	0.01%
2023/10/24	7.1	243.64	6	244.25	247.00	1.1	31,257	0.00%
2023/10/23	7	242.57	7	243.93	239.00	0	31,608	0.00%
2023/10/20	24.1	236.82	20.1	238.41	241.50	4	32,203	0.01%
2023/10/19	14.2	244.19	10	245.00	243.00	4.2	32,573	0.01%
2023/10/18	26.7	254.36	24.4	255.76	246.00	2.3	33,002	0.01%
2023/10/17	14.1	267.67	14	265.07	261.50	0.1	32,569	0.00%
2023/10/16	6.1	267.07	9	267.33	265.50	-2.9	32,685	-0.01%
2023/10/13	33.5	272.73	23.1	273.34	271.00	10.4	33,080	0.03%
2023/10/12	21.3	284.21	16.2	283.91	284.50	5.1	32,909	0.02%
2023/10/11	18.6	289.46	12	281.92	274.00	6.6	33,130	0.02%
2023/10/06	3	290.33	7	290.00	289.50	-4	33,267	-0.01%
2023/10/05	15.2	288.53	11.5	288.67	288.00	3.7	33,634	0.01%
2023/10/04	4	284.40	6	286.25	287.50	-2	33,823	-0.01%
2023/10/03	4.1	290.88	4.5	290.01	290.00	-0.5	34,036	0.00%
2023/10/02	18.3	294.41	19	292.87	290.00	-0.8	34,069	0.00%
2023/09/28	5.2	288.88	4.1	284.28	281.50	1.1	33,874	0.00%
2023/09/27	16	282.47	16	279.13	284.50	0	33,745	0.00%
2023/09/26	6.2	280.26	4	280.25	275.50	2.2	33,843	0.01%
2023/09/25	9.2	275.50	14	273.93	274.50	-4.8	33,822	-0.01%
2023/09/22	22.2	272.82	26.1	270.62	279.00	-3.9	33,668	-0.01%
2023/09/21	37.1	263.42	25.2	263.26	268.50	11.9	33,359	0.04%
2023/09/20	14.2	263.91	18.1	264.29	263.50	-3.9	33,008	-0.01%
2023/09/19	18.1	258.92	16	256.34	253.50	2.1	32,760	0.01%
2023/09/18	14.3	261.02	4	259.76	260.00	10.3	32,765	0.03%
2023/09/15	7	273.14	14.5	274.45	271.50	-7.5	32,493	-0.02%
2023/09/14	39	278.72	34.5	277.76	278.00	4.5	32,446	0.01%
2023/09/13	18.1	268.20	23	266.15	267.50	-4.9	32,186	-0.02%
2023/09/12	23.4	274.47	44.3	277.46	270.50	-20.9	32,289	-0.06%
2023/09/11	26.6	287.51	28.6	286.83	279.50	-2	32,135	-0.01%
2023/09/08	46.3	315.50	40	313.18	307.50	6.3	31,678	0.02%
2023/09/07	24.3	307.38	23.1	308.73	314.50	1.2	31,645	0.00%
2023/09/06	22.3	312.65	14	307.47	306.50	8.3	31,971	0.03%
2023/09/05	27.3	312.85	27	311.17	311.00	0.3	32,151	0.00%
2023/09/04	34.1	322.82	7.6	321.11	316.00	26.5	31,990	0.08%
2023/09/01	28.7	337.55	30	337.15	323.00	-1.3	32,027	0.00%
2023/08/31	41.2	345.96	33	346.21	341.00	8.2	31,778	0.03%
2023/08/30	45.1	365.30	48.1	366.92	354.00	-3	31,011	-0.01%
2023/08/29	61	351.99	48	354.15	354.00	13	31,023	0.04%
2023/08/28	39	341.27	44.1	343.99	345.00	-5	30,750	-0.02%
2023/08/25	28.2	345.89	23	346.32	342.50	5.2	30,385	0.02%
2023/08/24	37.4	352.23	43.7	357.01	354.00	-6.3	30,075	-0.02%
2023/08/23	5	331.70	5	334.10	334.50	0	29,494	0.00%
2023/08/22	42.2	334.90	44.3	337.69	335.50	-2.1	30,070	-0.01%
2023/08/21	1.3	315.19	2.1	310.63	310.50	-0.7	29,770	0.00%
2023/08/18	6	323.31	11	314.86	312.00	-5	29,911	-0.02%
2023/08/17	9.1	332.65	6.2	331.81	331.00	3	29,649	0.01%
2023/08/16	11.1	325.49	11.1	316.22	334.50	0	29,316	0.00%
2023/08/15	10	313.60	20.1	315.37	316.00	-10.1	29,189	-0.03%
2023/08/14	38	294.25	47	291.02	296.00	-9	29,144	-0.03%
2023/08/11	14	302.50	19	303.47	300.50	-5	29,103	-0.02%
2023/08/10	29.7	301.28	17	301.03	296.00	12.7	28,971	0.04%
2023/08/09	41.1	341.42	34	341.05	328.50	7	28,392	0.02%
2023/08/08	16.1	340.48	10.3	339.21	333.50	5.8	27,833	0.02%
2023/08/07	8	322.00	8.2	334.98	336.50	-0.2	27,317	0.00%
2023/08/04	11	305.11	8.3	309.12	306.00	2.7	27,098	0.01%
2023/08/02	12.7	302.63	15.3	301.47	297.00	-2.6	26,783	-0.01%
2023/08/01	22.1	317.83	23.2	319.99	319.00	-1.1	26,423	0.00%
2023/07/31	15.1	340.50	12	345.29	314.00	3.1	26,171	0.01%
2023/07/28	29	338.50	36.3	340.06	347.50	-7.3	25,871	-0.03%
2023/07/27	39.1	335.91	30.2	338.59	332.00	8.9	25,518	0.04%
2023/07/26	18.8	338.44	16.1	339.83	333.00	2.7	25,212	0.01%
2023/07/25	47.4	368.10	43.3	368.46	352.50	4	24,586	0.02%
2023/07/24	35	332.61	44.1	332.51	354.50	-9.1	23,766	-0.04%
2023/07/21	35.2	316.39	29	318.38	322.50	6.2	23,010	0.03%
2023/07/20	6	304.17	6	303.74	305.00	0	22,300	0.00%
2023/07/19	11	306.82	9.2	308.43	298.50	1.8	22,068	0.01%
2023/07/18	21	306.16	27.2	303.09	312.50	-6.2	21,625	-0.03%
2023/07/17	18.1	297.39	14.4	298.12	293.50	3.8	20,944	0.02%
2023/07/14	39.5	293.56	40.6	292.16	296.00	-1.2	20,668	-0.01%
2023/07/13	39.6	320.16	31.6	324.53	295.50	8.1	20,034	0.04%
2023/07/12	26.1	295.59	29.2	292.91	304.00	-3.1	19,203	-0.02%
2023/07/11	9.1	277.40	7	278.71	276.50	2.1	18,647	0.01%
2023/07/10	27.1	271.34	25	273.08	273.50	2.1	18,304	0.01%
2023/07/07	13	261.88	18.1	262.83	261.00	-5.1	17,909	-0.03%
2023/07/06	10	267.70	10.3	260.76	264.00	-0.3	17,667	0.00%
2023/07/05	10.2	265.02	6	265.75	265.00	4.2	17,349	0.02%
2023/07/04	3.3	256.41	3.2	264.13	272.50	0.1	16,996	0.00%
2023/07/03	9.4	251.30	9	250.67	248.00	0.4	16,641	0.00%
2023/06/30	8	235.28	8.2	237.94	243.50	-0.2	16,329	0.00%
2023/06/29	6	231.25	6	231.08	233.00	0	16,120	0.00%
2023/06/28	7	234.64	5.1	229.82	227.00	2	15,875	0.01%
2023/06/27	6	237.25	8	237.19	233.00	-2	15,635	-0.01%
2023/06/26	6.6	246.83	3.6	249.13	243.50	2.9	15,298	0.02%
2023/06/21	3.2	258.84	5.2	258.58	260.00	-2	15,061	-0.01%
2023/06/20	7.1	255.79	9	256.17	256.00	-1.9	14,909	-0.01%
2023/06/19	4	251.00	7.1	252.13	252.50	-3.1	14,742	-0.02%
2023/06/16	15.1	253.40	10.2	254.16	254.50	4.9	14,558	0.03%
2023/06/15	25.1	245.49	34.1	247.04	246.00	-9	14,123	-0.06%
2023/06/14	38	243.08	29.2	242.14	242.50	8.8	13,790	0.06%
2023/06/13	14.1	244.01	16.5	247.22	245.00	-2.4	13,545	-0.02%
2023/06/12	25.2	249.94	24.4	247.50	243.00	0.8	13,144	0.01%
2023/06/09	23.1	233.02	22.3	234.77	240.50	0.8	12,421	0.01%
2023/06/08	7	220.14	32.1	217.85	219.00	-25.1	11,937	-0.21%
2023/06/07	29.6	213.95	7.2	219.88	224.50	22.4	11,744	0.19%
2023/06/06	8.2	209.41	9.3	208.54	209.00	-1.1	11,416	-0.01%
2023/06/05	7	206.14	10.2	206.92	211.50	-3.2	11,220	-0.03%
2023/06/02	8.6	202.05	13.2	205.07	203.00	-4.6	10,857	-0.04%
2023/06/01	3	187.00	4	189.38	190.50	-1	10,204	-0.01%
2023/05/31	27.4	185.93	29.2	186.37	186.50	-1.8	9,895	-0.02%
2023/05/30	12.1	183.17	13	183.81	184.50	-0.9	9,695	-0.01%
2023/05/29	15.1	184.38	12	184.67	186.00	3.1	9,462	0.03%
2023/05/26	38.1	186.54	62.2	185.59	185.00	-24.1	9,012	-0.27%
2023/05/25	7.1	178.59	16.8	181.35	180.00	-9.7	8,182	-0.12%
2023/05/24	27.1	164.21	4	164.00	165.00	23.1	7,686	0.30%
2023/05/23	1.2	159.92	0.1	159.50	160.00	1.1	7,391	0.02%
2023/05/22	7	160.29	7	161.64	161.50	0	7,261	0.00%
2023/05/19	2	160.00	5.1	160.20	164.00	-3.1	7,143	-0.04%
2023/05/18	17.2	157.47	49.2	153.75	159.50	-32	6,904	-0.46%
2023/05/17	6	148.83	9	148.67	149.50	-3	6,508	-0.05%
2023/05/16	8.1	143.93	8	141.88	144.50	0.1	6,089	0.00%
2023/05/15	1	137.00	4	135.88	135.50	-3	5,715	-0.05%
2023/05/12	1	138.00	1	139.01	139.00	0	5,663	0.00%
2023/05/11	5	139.30	2	141.50	141.00	3	5,621	0.05%
2023/05/10	7.1	138.94	2	139.00	139.50	5.1	5,636	0.09%
2023/05/09	0	0.00	2.1	138.22	139.00	-2.1	5,615	-0.04%
2023/05/08	1	136.50	0.3	136.00	135.00	0.8	5,574	0.01%
2023/05/05	0	136.50	0	0.00	137.00	0	5,671	0.00%
2023/05/04	2	134.25	4.1	136.00	136.00	-2.1	5,687	-0.04%
2023/05/03	5	133.50	1	132.00	132.50	4	5,678	0.07%
2023/05/02	0	0.00	5	135.00	135.00	-5	5,777	-0.09%
2023/04/28	1	132.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	0.4	128.50	0.1	128.00	129.00	0.3	5,943	0.01%
2023/04/25	2	129.01	0	0.00	129.00	2	5,983	0.03%
2023/04/24	0	133.00	0	0.00	135.00	0	5,966	0.00%
2023/04/21	1	133.50	1	132.00	132.00	0	6,020	0.00%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/17	0	0.00	0.3	135.15	135.00	-0.3	6,169	-0.01%
2023/04/14	1	134.00	1.2	134.83	134.50	-0.2	6,224	0.00%
2023/04/13	0.1	132.00	0	0.00	132.00	0.1	6,302	0.00%
2023/04/12	1	135.50	4	135.75	136.50	-3	6,266	-0.05%
2023/04/11	1	137.00	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	1	138.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1.3	135.92	138.00	-1.3	6,239	-0.02%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	1	131.50	5.1	132.80	133.00	-4.1	6,240	-0.07%
2023/03/29	3	129.50	0	0.00	130.00	3	6,253	0.05%
2023/03/24	0	0.00	4	128.00	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	0.1	125.00	126.00	-0.1	7,530	0.00%
2023/03/22	2	122.75	6	123.16	123.50	-4	7,667	-0.05%
2023/03/21	0	120.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	0	0.00	1	119.00	120.00	-1	7,621	-0.01%
2023/03/17	2	117.75	0	0.00	118.50	2	7,610	0.03%
2023/03/16	1	119.00	0	0.00	119.50	1	7,638	0.01%
2023/03/15	2	120.00	1	119.50	119.00	1	7,704	0.01%
2023/03/14	5.1	116.90	4	117.50	117.50	1.1	7,723	0.01%
2023/03/13	0	117.50	1	119.00	118.50	-1	7,758	-0.01%
2023/03/10	0	119.00	2	119.50	120.00	-2	7,731	-0.03%
2023/03/08	1	116.01	7	118.50	117.00	-6	7,802	-0.08%
2023/03/06	2	118.50	1	118.50	118.50	1	7,823	0.01%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/01	1.4	119.50	0	0.00	120.50	1.4	8,133	0.02%
2023/02/24	1	121.00	0.1	119.00	119.00	0.9	8,196	0.01%
2023/02/23	0.2	120.50	2.5	120.40	120.50	-2.3	8,349	-0.03%
2023/02/22	3	115.67	4.1	115.67	117.50	-1.1	8,626	-0.01%
2023/02/21	0	116.50	2	115.75	116.50	-2	8,830	-0.02%
2023/02/20	1	117.00	0	0.00	116.50	1	9,029	0.01%
2023/02/17	1	117.51	0	0.00	117.50	1	9,090	0.01%
2023/02/16	0	0.00	0.1	120.50	121.00	-0.1	9,203	0.00%
2023/02/15	2	119.00	0	0.00	119.00	2	9,259	0.02%
2023/02/14	5	118.00	6	118.42	119.00	-1	9,307	-0.01%
2023/02/13	0	0.00	1	118.00	117.50	-1	9,392	-0.01%
2023/02/10	0	0.00	25	117.00	117.00	-25	9,518	-0.26%
2023/02/09	3	117.50	1	117.00	117.00	2	9,760	0.02%
2023/02/08	5	120.90	4.5	121.33	120.00	0.5	9,879	0.01%
2023/02/07	2.1	117.01	2	117.50	119.50	0.1	9,880	0.00%
2023/02/03	0.1	115.50	1	115.50	114.50	-1	9,695	-0.01%
2023/02/02	1	118.00	0	0.00	118.00	1	9,613	0.01%
2023/02/01	5	117.10	0	0.00	117.00	5	9,610	0.05%
2023/01/31	1	118.50	0	0.00	115.50	1	9,642	0.01%
2023/01/30	0	0.00	5	119.80	119.50	-5	9,570	-0.05%
2023/01/16	0	0.00	0.2	113.00	113.50	-0.2	9,558	0.00%
2023/01/13	4	114.38	11	113.95	114.00	-7	9,583	-0.07%
2023/01/12	3	114.33	2.1	113.52	114.00	0.9	9,710	0.01%
2023/01/11	2	113.50	2.1	114.00	114.50	-0.1	10,011	0.00%
2023/01/10	5	114.00	7	114.36	114.50	-2	10,444	-0.02%
2023/01/09	0.1	113.00	3.1	113.30	113.50	-3	10,464	-0.03%
2023/01/06	1.1	111.96	2	111.75	112.00	-0.9	10,450	-0.01%
2023/01/05	8	112.94	5	113.50	110.50	3	10,448	0.03%
2023/01/04	0	0.00	1	111.50	112.00	-1	10,370	-0.01%
2023/01/03	5	108.20	27.1	109.22	111.00	-22.1	10,354	-0.21%
2022/12/30	1.2	107.90	0	0.00	106.50	1.2	10,334	0.01%
2022/12/29	1	103.50	1	108.00	107.50	0	10,358	0.00%
2022/12/27	1	105.50	1	106.00	106.00	0	10,486	0.00%
2022/12/26	4	107.38	4	106.88	105.00	0	10,496	0.00%
2022/12/23	3	103.33	5	104.50	106.50	-2	10,489	-0.02%
2022/12/22	1	106.00	0	0.00	105.00	1	10,577	0.01%
2022/12/21	1	101.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	0.2	103.00	0	0.00	100.00	0.2	10,440	0.00%
2022/12/19	7	104.36	10	104.25	103.00	-3	10,318	-0.03%
2022/12/16	17	108.35	10	107.70	107.00	7	10,187	0.07%
2022/12/15	14	113.82	17.1	113.30	114.00	-3.1	9,893	-0.03%
2022/12/14	14	105.21	12	107.21	107.00	2	9,425	0.02%
2022/12/13	11	102.91	8	102.63	102.50	3	9,380	0.03%
2022/12/09	3	102.67	0	0.00	102.50	3	9,695	0.03%
2022/12/08	2	102.00	3	103.17	102.50	-1	9,983	-0.01%
2022/12/07	7	99.99	3	100.50	101.00	4	10,046	0.04%
2022/12/06	9	104.89	1	107.50	103.50	8	10,246	0.08%
2022/12/05	12	109.04	0	0.00	108.00	12	10,310	0.12%
2022/12/02	1	110.50	1.1	110.50	111.00	-0.1	10,365	0.00%
2022/12/01	0	0.00	2	111.00	112.50	-2	10,376	-0.02%
2022/11/30	0.1	108.00	1	110.50	108.00	-1	10,259	-0.01%
2022/11/29	1	107.00	4	108.13	108.00	-3	10,182	-0.03%
2022/11/28	1	108.50	2	109.00	108.50	-1	10,151	-0.01%
2022/11/25	6	109.58	10	109.10	107.50	-4	10,102	-0.04%
2022/11/24	2	105.75	2	106.25	107.00	0	9,830	0.00%
2022/11/23	1	105.50	0	0.00	105.50	1	9,809	0.01%
2022/11/22	3	107.16	7	107.43	107.00	-4	9,772	-0.04%
2022/11/21	7	108.43	15	110.70	108.00	-8	9,725	-0.08%
2022/11/18	2	110.75	8	111.13	113.00	-6	9,512	-0.06%
2022/11/17	16	104.78	1	105.50	107.00	15	9,089	0.17%
2022/11/16	2	104.25	7	103.07	104.00	-5	8,886	-0.06%
2022/11/15	2	99.20	1.2	99.30	99.00	0.8	8,682	0.01%
2022/11/14	4	99.60	4	99.65	100.50	0	8,649	0.00%
2022/11/11	0.2	101.00	8	101.31	101.00	-7.8	8,571	-0.09%
2022/11/10	1	100.01	2	99.50	100.50	-1	8,519	-0.01%
2022/11/09	8	102.00	8	101.94	102.50	0	8,495	0.00%
2022/11/08	6	101.00	12	100.25	101.00	-6	8,550	-0.07%
2022/11/07	7	100.41	5	101.90	102.00	2	8,528	0.02%
2022/11/04	2	96.55	5	95.88	96.80	-3	8,287	-0.04%
2022/11/03	1	95.10	1.5	94.67	95.10	-0.5	8,107	-0.01%
2022/11/02	1	92.10	2	92.25	92.50	-1	7,989	-0.01%
2022/11/01	2	91.60	1	91.40	91.50	1	7,996	0.01%
2022/10/31	2	92.90	2.1	92.40	92.50	-0.1	8,003	0.00%
2022/10/28	0	0.00	1	93.80	92.50	-1	8,131	-0.01%
2022/10/27	1	92.60	0.9	92.21	93.00	0.1	8,161	0.00%
2022/10/26	1.1	89.77	1	90.90	91.30	0.1	8,133	0.00%
2022/10/25	2	89.00	6	90.43	90.20	-4	8,121	-0.05%
2022/10/24	7	90.93	8.3	91.14	90.00	-1.3	8,135	-0.02%
2022/10/21	4	89.08	2	89.70	90.30	2	8,075	0.02%
2022/10/20	2	90.50	2	88.70	90.00	0	8,092	0.00%
2022/10/19	2	90.65	2	90.51	91.60	0	8,056	0.00%
2022/10/18	2	89.50	7	89.34	89.30	-5	7,844	-0.06%
2022/10/17	7.1	79.75	5	81.34	83.10	2.1	7,549	0.03%
2022/10/14	5	83.44	11	82.32	82.10	-6	7,581	-0.08%
2022/10/13	0	0.00	3	82.97	82.90	-3	7,723	-0.04%
2022/10/12	1	82.70	4	82.30	82.70	-3	7,919	-0.04%
2022/10/11	0	83.30	1	83.40	82.90	-1	7,973	-0.01%
2022/10/07	10	86.61	13	84.51	84.80	-3	7,914	-0.04%
2022/10/06	8	89.83	7	89.00	89.00	1	7,802	0.01%
2022/10/05	9	91.00	1	91.00	90.60	8	7,777	0.10%
2022/10/04	2	90.75	5	90.76	90.70	-3	7,749	-0.04%
2022/10/03	4	87.58	3	88.10	88.40	1	7,675	0.01%
2022/09/30	6	87.72	5	88.10	88.30	1	7,713	0.01%
2022/09/29	8	89.03	8	89.76	88.90	0	7,691	0.00%
2022/09/28	0	0.00	3	89.63	88.40	-3	7,664	-0.04%
2022/09/27	12	88.89	8	88.74	89.00	4	7,667	0.05%
2022/09/26	8	89.68	23	89.77	89.20	-15	7,668	-0.20%
2022/09/23	8	92.68	8	93.18	92.20	0	7,904	0.00%
2022/09/22	1	91.70	3	91.47	93.00	-2	7,956	-0.03%
2022/09/21	14	90.70	6	90.25	90.00	8	7,830	0.10%
2022/09/20	10.1	94.12	13	93.00	93.20	-2.9	7,646	-0.04%
2022/09/19	9	95.42	10	95.77	95.30	-1	7,475	-0.01%
2022/09/16	6	94.32	1	96.60	93.70	5	7,292	0.07%
2022/09/15	3	92.43	12	94.57	95.50	-9	7,172	-0.13%
2022/09/14	17	91.40	10	90.52	91.00	7	6,920	0.10%
2022/09/13	16.1	93.74	15.3	94.41	92.90	0.8	6,768	0.01%
2022/09/12	19	90.12	14.5	91.08	91.10	4.5	6,573	0.07%
2022/09/08	0	0.00	5	84.46	86.20	-5	6,484	-0.08%
2022/09/06	1	82.29	0	0.00	81.20	1	6,615	0.02%
2022/09/05	2	83.65	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	14	85.25	85.10	-14	6,708	-0.21%
2022/09/01	16.1	84.46	2	84.85	83.90	14.1	6,762	0.21%
2022/08/31	6	84.92	12	85.17	85.90	-6	6,740	-0.09%
2022/08/30	0	0.00	4	84.80	84.50	-4	6,789	-0.06%
2022/08/29	0	84.80	3	84.43	84.80	-3	6,829	-0.04%
2022/08/26	0	0.00	7	86.67	87.00	-7	6,799	-0.10%
2022/08/25	0	0.00	11	85.15	85.70	-11	6,768	-0.16%
2022/08/24	1	83.20	0	0.00	83.50	1	6,749	0.01%
2022/08/23	0	83.87	4	84.50	83.50	-4	6,791	-0.06%
2022/08/22	5.5	85.71	0	0.00	85.00	5.5	6,893	0.08%
2022/08/19	1	87.50	3	87.27	87.10	-2	6,903	-0.03%
2022/08/18	0	0.00	8	86.41	86.90	-8	6,890	-0.12%
2022/08/17	2	83.70	22	84.47	85.30	-20	6,838	-0.29%
2022/08/16	6.1	84.20	0	0.00	83.60	6.1	6,825	0.09%
2022/08/15	4	84.48	12	85.12	85.20	-8	6,797	-0.12%
2022/08/12	2	81.55	16	80.63	82.80	-14	6,669	-0.21%
2022/08/11	1	80.40	2	80.90	80.30	-1	6,549	-0.02%
2022/08/10	0	79.60	0	0.00	79.30	0	6,543	0.00%
2022/08/09	3	78.73	1	79.80	79.90	2	6,553	0.03%
2022/08/08	13	79.39	1	79.60	79.70	12	6,590	0.18%
2022/08/05	2	80.70	0	0.00	80.60	2	6,588	0.03%
2022/08/04	5.1	80.02	2	80.65	79.60	3.1	6,598	0.05%
2022/08/03	3.1	92.05	2	92.10	92.30	1.1	6,507	0.02%
2022/08/02	3	92.30	0	0.00	92.20	3	6,427	0.05%
2022/08/01	0	92.90	4	92.93	93.30	-4	6,343	-0.06%
2022/07/29	5	91.46	1	92.01	91.40	4	6,304	0.06%
2022/07/28	0	0.00	0.2	92.42	90.70	-0.2	6,307	0.00%
2022/07/27	6.2	89.65	1	90.00	91.00	5.2	6,285	0.08%
2022/07/26	2.1	91.53	3	90.00	89.80	-0.9	6,222	-0.01%
2022/07/25	4.1	93.83	0	0.00	94.00	4.1	6,130	0.07%
2022/07/22	4.2	95.85	8	95.70	95.30	-3.8	6,050	-0.06%
2022/07/21	7	96.93	9	97.64	97.90	-2	5,927	-0.03%
2022/07/20	11.1	96.59	6	96.07	96.80	5.1	5,880	0.09%
2022/07/19	11	93.26	6	94.32	93.80	5	5,812	0.09%
2022/07/18	11.1	90.10	2	91.80	91.80	9.1	5,674	0.16%
2022/07/15	0	87.50	0	0.00	87.40	0	5,653	0.00%
2022/07/14	7	87.40	0	0.00	87.40	7	5,744	0.12%
2022/07/13	1	85.70	3	86.00	86.00	-2	5,840	-0.03%
2022/07/12	1	83.90	15	83.40	83.40	-14	5,872	-0.24%
2022/07/11	0	87.50	0	0.00	87.50	0	5,853	0.00%
2022/07/08	1	89.00	3	88.20	89.30	-2	5,914	-0.03%
2022/07/07	2	84.35	3.2	86.40	86.70	-1.2	5,950	-0.02%
2022/07/06	2	87.15	1	88.30	86.00	1	6,044	0.02%
2022/07/05	1	85.70	8	85.75	86.20	-7	6,044	-0.12%
2022/07/04	6	82.24	0	0.00	83.40	6	6,076	0.10%
2022/07/01	5.1	83.20	3	81.60	81.50	2.1	6,107	0.03%
2022/06/30	10	88.90	0	0.00	88.70	10	5,859	0.17%
2022/06/29	1	91.00	1	90.70	92.00	0	5,812	0.00%
2022/06/27	0	0.00	1	94.90	95.30	-1	5,842	-0.02%
2022/06/23	1.1	91.86	0	0.00	92.30	1.1	5,883	0.02%
2022/06/22	1	93.70	0	0.00	92.10	1	5,892	0.02%
2022/06/20	8	95.98	1	94.30	93.90	7	5,958	0.12%
2022/06/17	4	97.40	33	97.24	98.00	-29	6,056	-0.48%
2022/06/16	11.2	100.58	18	101.42	98.80	-6.9	6,177	-0.11%
2022/06/15	26.1	100.60	1.3	100.85	100.00	24.8	6,163	0.40%
2022/06/14	21.1	103.46	16	103.62	104.00	5.1	6,154	0.08%
2022/06/13	4.1	105.76	10	106.00	106.00	-5.9	6,167	-0.10%
2022/06/10	4.2	109.54	0	0.00	109.50	4.2	6,272	0.07%
2022/06/09	0	0.00	10	114.50	114.00	-10	6,453	-0.15%
2022/06/08	0.1	114.50	0	0.00	114.50	0.1	6,731	0.00%
2022/06/07	0	0.00	20	110.50	114.00	-20	6,811	-0.29%
2022/06/06	0	0.00	20	111.00	110.50	-20	6,889	-0.29%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/05/31	1	113.00	2	112.50	113.00	-1	7,306	-0.01%
2022/05/30	3.1	112.67	8	112.38	112.50	-5	7,376	-0.07%
2022/05/27	1.1	108.05	4	108.13	108.00	-2.9	7,348	-0.04%
2022/05/26	5	105.00	5.5	105.40	105.00	-0.5	7,523	-0.01%
2022/05/25	2	105.00	0.5	106.00	105.50	1.5	7,686	0.02%
2022/05/24	6	105.50	5	105.00	104.50	1	7,831	0.01%
2022/05/23	5	106.10	0	0.00	105.50	5	7,936	0.06%
2022/05/20	2.1	108.95	0	0.00	107.00	2.1	8,155	0.03%
2022/05/19	0	108.00	0	0.00	109.00	0	8,269	0.00%
2022/05/18	0	0.00	1	111.00	110.50	-1	8,338	-0.01%
2022/05/17	0	0.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	1	108.50	20	108.50	107.50	-19	8,507	-0.22%
2022/05/13	1	106.00	1.8	107.78	108.00	-0.8	8,587	-0.01%
2022/05/12	4	105.38	2.4	106.80	105.50	1.6	8,662	0.02%
2022/05/11	13	106.46	0.8	107.50	106.00	12.2	8,893	0.14%
2022/05/10	1	106.50	2	109.50	110.00	-1	8,902	-0.01%
2022/05/09	1	110.00	1	112.00	110.00	0	9,013	0.00%
2022/05/06	6.2	111.52	1	111.00	111.50	5.2	9,231	0.06%
2022/05/05	18	116.31	1	114.50	114.50	17	9,365	0.18%
2022/05/04	0	0.00	2.1	112.82	115.00	-2.1	9,416	-0.02%
2022/05/03	0	110.50	0	111.50	111.00	0	9,440	0.00%
2022/04/29	2.3	109.28	0	0.00	108.50	2.3	9,485	0.02%
2022/04/28	0	0.00	3	109.50	108.00	-3	9,529	-0.03%
2022/04/27	13	107.00	0	0.00	107.50	13	9,616	0.14%
2022/04/26	10	108.00	0	109.00	108.50	10	9,599	0.10%
2022/04/25	1	107.54	0	0.00	107.00	1	9,596	0.01%
2022/04/22	3.1	112.37	0.1	113.25	111.50	3	9,530	0.03%
2022/04/21	1.1	114.61	0	115.00	113.50	1.1	9,544	0.01%
2022/04/20	26.4	113.56	7	114.21	116.00	19.4	9,565	0.20%
2022/04/19	6	115.16	4	114.00	113.50	2	9,539	0.02%
2022/04/18	20	111.75	0	0.00	111.00	20	9,657	0.21%
2022/04/15	13	113.88	2	114.00	112.50	11	9,847	0.11%
2022/04/14	0.2	116.45	4	115.00	114.50	-3.8	10,028	-0.04%
2022/04/13	15.1	116.11	1	116.00	116.00	14.1	10,073	0.14%
2022/04/12	11.5	116.70	0.5	117.50	117.00	11.1	10,092	0.11%
2022/04/11	5.1	119.01	12	119.58	119.50	-7	10,188	-0.07%
2022/04/08	5.2	123.94	4.1	121.26	122.50	1	10,174	0.01%
2022/04/07	3	124.35	1	125.50	122.50	2	10,113	0.02%
2022/04/06	6	128.25	1	128.00	127.50	5	10,048	0.05%
2022/04/01	15	128.77	4	130.50	130.50	11	10,021	0.11%
2022/03/31	11	130.45	1	129.50	130.00	10	10,067	0.10%
2022/03/30	3	130.17	0	0.00	130.00	3	10,111	0.03%
2022/03/29	1.1	131.50	2	132.00	131.00	-0.9	10,208	-0.01%
2022/03/28	12	130.83	2	130.00	131.50	10	10,345	0.10%
2022/03/25	10.3	130.30	8	131.19	130.50	2.3	10,598	0.02%
2022/03/24	1	129.50	1	129.45	129.50	0	10,745	0.00%
2022/03/23	14	129.43	3	129.50	129.00	11	10,883	0.10%
2022/03/22	6.2	126.60	7.3	126.72	128.50	-1.1	11,334	-0.01%
2022/03/21	7	131.64	4	132.01	131.00	3	11,369	0.03%
2022/03/18	1	128.00	0	131.00	130.50	1	11,535	0.01%
2022/03/17	3.3	130.24	4	131.88	130.50	-0.7	12,011	-0.01%
2022/03/16	4	126.75	1	127.00	127.00	3	12,303	0.02%
2022/03/15	9	128.78	1	127.50	126.00	8	12,771	0.06%
2022/03/14	10	130.00	6	129.09	130.50	4	13,145	0.03%
2022/03/11	22.2	133.82	10	134.10	133.00	12.2	13,092	0.09%
2022/03/10	6	139.34	8	141.06	138.50	-2	13,162	-0.02%
2022/03/09	10.3	135.45	4.1	136.68	136.00	6.2	13,254	0.05%
2022/03/08	17.1	137.25	8	138.13	135.50	9.1	13,304	0.07%
2022/03/07	10.1	140.31	8	141.63	139.50	2.1	13,326	0.02%
2022/03/04	4	147.63	3.1	148.98	148.00	0.9	13,289	0.01%
2022/03/03	3.1	148.52	1.2	148.58	148.50	1.9	13,403	0.01%
2022/03/02	2	146.50	2	145.25	146.00	0	13,442	0.00%
2022/03/01	4	145.25	3.1	144.69	145.50	0.9	13,445	0.01%
2022/02/25	10.1	139.98	8	140.06	140.00	2.1	13,345	0.02%
2022/02/24	7	142.50	2	144.00	141.00	5	13,363	0.04%
2022/02/23	2	143.00	3.1	145.23	148.00	-1.1	13,405	-0.01%
2022/02/22	6.2	141.09	0	0.00	140.00	6.2	13,560	0.05%
2022/02/21	8.2	148.61	4	147.50	147.50	4.2	13,689	0.03%
2022/02/18	9.2	151.43	5	151.50	152.50	4.2	13,886	0.03%
2022/02/17	0	0.00	1.1	152.55	152.50	-1.1	14,252	-0.01%
2022/02/16	9	153.00	7.5	151.10	151.50	1.5	14,789	0.01%
2022/02/15	0.5	150.10	4.2	150.60	149.50	-3.7	15,392	-0.02%
2022/02/14	6	144.59	4	144.50	143.50	2	15,733	0.01%
2022/02/11	10.1	150.05	4	153.50	148.00	6.1	16,225	0.04%
2022/02/10	8	151.56	8	150.69	150.00	0	16,909	0.00%
2022/02/09	0	0.00	6	153.75	152.50	-6	17,851	-0.03%
2022/02/08	13	151.08	52.2	149.95	152.50	-39.2	18,397	-0.21%
2022/02/07	7	147.00	13.1	143.92	146.00	-6.1	18,438	-0.03%
2022/01/26	2	137.77	4	138.13	137.50	-2	18,851	-0.01%
2022/01/25	0	0.00	1	142.00	142.00	-1	19,252	-0.01%
2022/01/24	0	136.00	2	139.75	140.00	-2	19,863	-0.01%
2022/01/21	0	0.00	3.1	141.37	141.00	-3.1	20,164	-0.02%
2022/01/20	3	141.83	1	145.50	142.00	2	20,174	0.01%
2022/01/19	0.1	141.44	0	143.50	143.50	0.1	20,165	0.00%
2022/01/18	4.2	143.26	4	144.38	143.00	0.2	20,268	0.00%
2022/01/17	3	140.17	3	138.52	140.50	0	20,318	0.00%
2022/01/14	2	137.72	4.6	137.34	138.50	-2.5	20,520	-0.01%
2022/01/13	1	139.50	1	139.50	139.50	0	21,100	0.00%
2022/01/12	31	140.00	1.5	142.66	142.00	29.6	21,156	0.14%
2022/01/11	4	141.76	1	143.00	141.00	3	21,319	0.01%
2022/01/10	3	140.67	2.3	147.87	149.00	0.7	21,764	0.00%
2022/01/07	8	147.56	11	149.18	147.50	-3	21,736	-0.01%
2022/01/06	17	154.29	18	153.19	154.50	-1	21,802	0.00%
2022/01/05	2	153.50	3	152.67	154.00	-1	22,262	0.00%
2022/01/04	16	152.59	1	152.50	152.50	15	23,353	0.06%
2022/01/03	0	0.00	3.5	156.50	156.50	-3.5	24,034	-0.01%
2021/12/30	0	0.00	2	154.25	155.50	-2	24,047	-0.01%
2021/12/29	2	155.00	0	0.00	154.00	2	24,031	0.01%
2021/12/28	0	0.00	2	156.50	156.50	-2	24,030	-0.01%
2021/12/27	2	158.50	2	155.25	155.00	0	24,009	0.00%
2021/12/24	1	154.50	1.1	156.00	156.00	-0.1	23,957	0.00%
2021/12/23	5.1	155.80	5	156.20	155.00	0.1	23,949	0.00%
2021/12/22	6	157.08	7	156.07	157.00	-1	23,896	0.00%
2021/12/21	6.3	154.02	8.1	151.03	155.00	-1.8	23,739	-0.01%
2021/12/20	8	154.69	10	155.70	153.50	-2	23,512	-0.01%
2021/12/17	2	155.49	1	155.50	154.50	1	23,365	0.00%
2021/12/16	55.1	160.13	59.1	161.58	158.00	-4	23,232	-0.02%
2021/12/15	7	152.50	3.1	153.00	152.50	4	22,701	0.02%
2021/12/14	5.4	153.44	1.1	154.07	151.50	4.3	22,456	0.02%
2021/12/13	20.1	156.85	26.2	159.14	160.00	-6.1	22,105	-0.03%
2021/12/10	13.1	148.79	24.2	150.70	152.50	-11.2	21,555	-0.05%
2021/12/09	82.4	146.03	85.1	147.54	148.00	-2.7	21,107	-0.01%
2021/12/08	25.1	138.15	48	140.89	142.50	-23	20,581	-0.11%
2021/12/07	2	133.00	0	0.00	132.50	2	20,071	0.01%
2021/12/06	24	134.10	7	135.14	134.50	17	19,908	0.09%
2021/12/03	6	140.25	4	140.65	141.00	2	19,687	0.01%
2021/12/02	1	136.50	3	136.00	136.50	-2	19,627	-0.01%
2021/12/01	0	0.00	2.2	138.04	139.00	-2.2	19,526	-0.01%
2021/11/30	0	0.00	2.1	135.51	136.00	-2.1	19,466	-0.01%
2021/11/29	14.1	130.55	6.2	130.67	132.00	7.9	19,444	0.04%
2021/11/26	4	133.63	3.1	134.47	135.00	0.9	19,377	0.00%
2021/11/25	1.1	135.41	1	134.00	134.00	0.1	19,277	0.00%
2021/11/24	1	132.99	4	134.25	134.00	-3	19,241	-0.02%
2021/11/23	5.3	134.12	7	134.50	134.50	-1.7	19,141	-0.01%
2021/11/22	3.4	138.02	3	138.67	138.00	0.4	18,983	0.00%
2021/11/19	13	140.85	13	141.96	141.00	0	18,878	0.00%
2021/11/18	15.4	141.05	7	141.36	138.50	8.4	18,774	0.04%
2021/11/17	6	139.75	7	139.57	143.00	-1	18,459	-0.01%
2021/11/16	4.1	138.34	12.1	140.54	140.50	-8	18,248	-0.04%
2021/11/15	21.2	138.23	12	137.50	136.00	9.2	17,904	0.05%
2021/11/12	28.1	132.50	25.3	133.92	135.50	2.8	17,418	0.02%
2021/11/11	13	138.62	16	137.56	137.00	-3	16,805	-0.02%
2021/11/10	35	139.79	33	138.39	139.00	2	16,617	0.01%
2021/11/09	26	138.23	22	135.96	136.50	4	16,104	0.02%
2021/11/08	30	131.78	344.5	128.17	133.50	-314.5	15,262	-2.06%	大賣/鉅額交易
2021/11/05	36	126.56	41	125.67	124.00	-5	14,409	-0.03%
2021/11/04	9.1	123.69	9	122.61	121.00	0.1	13,781	0.00%
2021/11/03	14	120.86	62	122.43	123.00	-48	13,598	-0.35%
2021/11/02	16.2	119.29	21	119.17	118.50	-4.8	13,020	-0.04%
2021/11/01	365.2	117.64	18.1	118.55	119.50	347.1	12,583	2.76%	大買/鉅額交易
2021/10/29	3.3	108.50	33.1	112.24	112.50	-29.8	11,904	-0.25%
2021/10/28	4	107.38	3	108.00	107.50	1	11,594	0.01%
2021/10/27	2	107.01	2	107.00	108.00	0	11,525	0.00%
2021/10/26	5	107.50	3.4	107.29	105.50	1.7	11,465	0.01%
2021/10/25	3	104.17	3	104.50	104.00	0	11,395	0.00%
2021/10/22	2	104.50	5	105.70	105.00	-3	11,377	-0.03%
2021/10/21	21	113.45	23	110.63	106.50	-2	11,294	-0.02%
2021/10/20	9.1	110.33	8	110.06	110.00	1.1	10,860	0.01%
2021/10/19	5	109.20	10.1	109.15	110.00	-5.1	10,784	-0.05%
2021/10/18	23.1	110.37	31.3	109.81	107.00	-8.2	10,665	-0.08%
2021/10/15	9	106.39	16	106.56	107.00	-7	10,137	-0.07%
2021/10/14	2	105.25	5.1	103.82	104.50	-3.1	9,964	-0.03%
2021/10/13	15	105.57	15.5	105.80	107.00	-0.5	9,776	-0.01%
2021/10/12	65.1	104.03	71	104.75	105.00	-5.9	9,222	-0.06%
2021/10/08	33	97.05	81.1	99.00	100.50	-48.1	8,078	-0.60%
2021/10/07	0	0.00	2.1	91.80	91.80	-2.1	7,290	-0.03%
2021/10/06	2	83.20	1	83.80	83.50	1	7,296	0.01%
2021/10/05	1	84.80	3.2	84.48	84.90	-2.2	7,486	-0.03%
2021/10/04	20.1	86.00	3	85.03	84.80	17.1	7,591	0.23%
2021/10/01	2.2	85.91	0	0.00	86.00	2.2	7,741	0.03%
2021/09/30	1.2	85.50	0	0.00	86.80	1.2	7,810	0.02%
2021/09/29	3	87.30	1	86.80	86.90	2	7,877	0.03%
2021/09/27	0	0.00	19.1	90.41	90.50	-19.1	7,945	-0.24%
2021/09/24	3.1	92.72	1	92.60	92.10	2.1	7,949	0.03%
2021/09/23	0.1	92.86	42	93.00	93.00	-41.9	7,945	-0.53%
2021/09/22	2	89.90	1	90.30	91.00	1	7,995	0.01%
2021/09/17	1	90.20	0	0.00	91.10	1	8,137	0.01%
2021/09/16	1	89.30	4	90.18	90.90	-3	8,304	-0.04%
2021/09/14	0	0.00	2.1	90.67	90.20	-2.1	8,458	-0.02%
2021/09/13	3	90.80	1	91.10	90.10	2	8,842	0.02%
2021/09/10	1	90.20	1	90.00	90.30	0	9,126	0.00%
2021/09/09	0	0.00	1	89.30	89.90	-1	9,546	-0.01%
2021/09/08	4	88.55	2	88.10	87.70	2	9,669	0.02%
2021/09/07	1	93.00	0	0.00	91.30	1	9,625	0.01%
2021/09/06	0	0.00	0.3	90.90	90.70	-0.3	9,556	0.00%
2021/09/03	2	89.60	9	89.76	90.20	-7	9,531	-0.07%
2021/09/02	9.5	89.79	2	89.20	88.80	7.5	9,559	0.08%
2021/09/01	2.3	89.09	6	89.88	91.50	-3.7	9,567	-0.04%
2021/08/31	1	87.50	1	86.50	87.80	0	9,523	0.00%
2021/08/27	3	86.27	1	86.50	86.30	2	9,540	0.02%
2021/08/26	1	86.30	0	0.00	86.00	1	9,584	0.01%
2021/08/25	1	87.00	0	87.20	87.20	1	9,663	0.01%
2021/08/24	2.3	86.23	2	86.55	86.20	0.3	9,735	0.00%
2021/08/23	1	83.00	0	0.00	83.20	1	9,652	0.01%
2021/08/20	5	81.38	4	81.80	81.50	1	9,748	0.01%
2021/08/19	5.3	83.61	2	83.75	83.10	3.3	9,724	0.03%
2021/08/18	4	83.93	7	84.36	86.40	-3	9,819	-0.03%
2021/08/17	28.2	87.72	6.5	88.16	85.60	21.7	10,014	0.22%
2021/08/16	21	87.76	2.1	87.55	88.10	18.9	10,070	0.19%
2021/08/13	1	92.70	0.4	92.60	92.50	0.6	10,272	0.01%
2021/08/12	4.1	90.33	0	0.00	94.60	4.1	10,641	0.04%
2021/08/11	6.1	96.00	6	95.50	92.80	0.1	10,843	0.00%
2021/08/09	6.1	100.67	6	99.33	99.10	0.1	11,543	0.00%
2021/08/05	1	97.00	0	0.00	97.20	1	12,496	0.01%
2021/08/03	1	98.50	0	0.00	98.50	1	12,714	0.01%
2021/07/30	0	0.00	1	99.00	100.00	-1	13,181	-0.01%
2021/07/29	0.1	99.20	2	99.00	98.80	-1.9	13,315	-0.01%
2021/07/28	0	0.00	1	102.00	99.50	-1	13,431	-0.01%
2021/07/27	6.1	102.35	4	104.63	101.00	2.1	13,611	0.02%
2021/07/26	5.2	102.27	8	102.19	101.00	-2.8	13,723	-0.02%
2021/07/23	6	97.00	0	0.00	97.00	6	13,571	0.04%
2021/07/22	0	0.00	2	98.35	97.30	-2	13,652	-0.01%
2021/07/21	1	96.70	0	0.00	96.10	1	13,730	0.01%
2021/07/20	1	100.00	2	99.60	98.90	-1	13,774	-0.01%
2021/07/19	3	99.90	0	0.00	100.00	3	13,920	0.02%
2021/07/16	1	97.80	0	0.00	97.80	1	13,929	0.01%
2021/07/15	3	96.77	2	97.40	97.40	1	13,973	0.01%
2021/07/14	3.2	95.81	1	96.10	95.30	2.2	14,038	0.02%
2021/07/13	0	97.70	8	97.93	97.20	-8	14,178	-0.06%
2021/07/12	9.2	99.60	2	100.00	97.60	7.2	14,447	0.05%
2021/07/09	8	101.44	11	101.05	101.00	-3	14,393	-0.02%
2021/07/08	31	106.23	3	106.17	105.50	28	14,472	0.19%
2021/07/07	3	112.17	2	112.50	113.00	1	14,399	0.01%
2021/07/06	15	112.43	6	112.42	112.50	9	14,384	0.06%
2021/07/05	20	112.00	2	110.25	111.50	18	14,430	0.12%
2021/07/02	2	106.75	0	0.00	107.00	2	14,340	0.01%
2021/07/01	8	106.88	2	107.00	107.00	6	14,338	0.04%
2021/06/30	2	106.50	2	107.50	107.50	0	14,348	0.00%
2021/06/29	9	107.33	1.1	110.68	106.50	7.9	14,334	0.06%
2021/06/28	2	106.00	1	107.50	110.00	1	14,388	0.01%
2021/06/25	4.1	109.49	3	109.67	108.50	1.1	14,245	0.01%
2021/06/24	14	111.82	10	112.15	112.00	4	14,121	0.03%
2021/06/23	5	110.90	5	111.40	110.50	0	14,188	0.00%
2021/06/22	27	114.74	4	116.12	111.00	23	14,126	0.16%
2021/06/21	12	120.04	5	120.20	118.00	7	13,793	0.05%
2021/06/18	12	123.00	6	123.25	125.00	6	13,541	0.04%
2021/06/17	2	112.75	7	113.14	116.00	-5	13,286	-0.04%
2021/06/16	6	112.08	1	112.00	112.00	5	13,203	0.04%
2021/06/15	1	112.50	2	112.75	112.50	-1	13,380	-0.01%
2021/06/11	1	111.00	1	112.00	111.00	0	13,419	0.00%
2021/06/10	4	115.25	5	114.80	114.00	-1	13,623	-0.01%
2021/06/09	4	113.50	12.5	114.26	113.50	-8.5	13,743	-0.06%
2021/06/08	2	111.75	0	0.00	110.50	2	13,739	0.01%
2021/06/07	2	108.25	0.1	109.50	111.50	2	13,982	0.01%
2021/06/04	1	114.00	2	112.25	112.00	-1	14,326	-0.01%
2021/06/03	2	111.50	5	112.40	114.00	-3	14,526	-0.02%
2021/06/02	5	111.30	0	0.00	110.00	5	14,698	0.03%
2021/06/01	2.1	114.01	1	115.49	113.50	1	14,626	0.01%
2021/05/31	0	0.00	3.2	110.27	110.00	-3.2	14,522	-0.02%
2021/05/28	4	107.88	3	108.66	108.00	1	14,490	0.01%
2021/05/27	0	0.00	1	106.00	105.00	-1	14,401	-0.01%
2021/05/26	6	103.75	3	104.50	103.00	3	14,398	0.02%
2021/05/25	0	0.00	7	104.86	106.00	-7	14,306	-0.05%
2021/05/24	2	96.85	2	96.90	99.10	0	14,150	0.00%
2021/05/21	11.1	98.55	82	99.89	99.60	-70.9	14,500	-0.49%
2021/05/20	11.5	102.72	2	103.27	102.00	9.5	14,231	0.07%
2021/05/19	4	116.38	5	113.70	113.00	-1	13,924	-0.01%
2021/05/18	7	111.93	8	113.94	115.00	-1	13,880	-0.01%
2021/05/17	11	106.59	13.3	107.91	106.50	-2.3	13,825	-0.02%
2021/05/14	3	103.67	6	102.08	100.00	-3	13,398	-0.02%
2021/05/13	103.2	93.92	14	95.40	97.20	89.2	13,010	0.69%	大買/
2021/05/12	4.5	104.34	1	104.00	104.00	3.5	12,347	0.03%
2021/05/11	17.1	117.75	1	121.02	115.50	16.1	12,296	0.13%
2021/05/10	7	126.29	7	128.36	128.00	0	12,100	0.00%
2021/05/07	2	124.96	6	119.08	122.00	-4	11,789	-0.03%
2021/05/06	6	121.58	4	120.63	120.00	2	11,685	0.02%
2021/05/05	0	0.00	4	124.38	123.50	-4	11,554	-0.03%
2021/05/04	4	122.63	2	118.75	121.50	2	11,406	0.02%
2021/05/03	6	131.00	7	129.50	125.00	-1	11,245	-0.01%
2021/04/29	1	123.00	1	122.00	123.00	0	11,012	0.00%
2021/04/28	4.1	119.33	5	120.90	120.50	-0.9	10,953	-0.01%
2021/04/27	4	119.50	5.3	119.05	119.00	-1.3	10,947	-0.01%
2021/04/26	1	112.00	9	114.44	117.00	-8	10,762	-0.07%
2021/04/23	1	107.00	7	110.28	111.00	-6	10,613	-0.06%
2021/04/22	4	105.24	4	104.50	104.00	0	10,485	0.00%
2021/04/21	8	106.69	6	107.83	106.50	2	10,433	0.02%
2021/04/20	11	107.32	2.4	108.71	108.00	8.6	10,536	0.08%
2021/04/19	9.1	109.32	6.1	111.65	110.00	3.1	10,499	0.03%
2021/04/16	11.1	113.85	10.3	116.25	115.50	0.8	10,319	0.01%
2021/04/15	6	107.17	14	109.00	108.00	-8	10,045	-0.08%
2021/04/14	2	105.25	4.3	105.20	107.50	-2.3	9,963	-0.02%
2021/04/13	1.2	102.79	0.1	105.20	101.50	1.1	9,837	0.01%
2021/04/12	0	0.00	7	105.79	104.00	-7	9,844	-0.07%
2021/04/09	1	102.00	3	101.83	102.00	-2	9,781	-0.02%
2021/04/08	1.2	99.70	0.5	99.70	98.80	0.7	9,660	0.01%
2021/04/07	0	100.50	0	99.70	100.50	0	9,626	0.00%
2021/04/06	1.5	98.80	4	99.90	99.60	-2.5	9,614	-0.03%
2021/04/01	0	0.00	1	100.00	98.60	-1	9,580	-0.01%
2021/03/31	1	100.00	17	99.21	99.80	-16	9,513	-0.17%
2021/03/30	2	96.85	0	0.00	96.80	2	9,388	0.02%
2021/03/29	2	97.25	0.1	97.40	97.50	2	9,386	0.02%
2021/03/26	1	96.80	4	96.33	97.30	-3	9,390	-0.03%
2021/03/25	4	93.88	0.6	94.50	94.80	3.4	9,360	0.04%
2021/03/24	0.1	96.00	1	96.50	95.80	-1	9,397	-0.01%
2021/03/23	7	96.26	6	96.13	96.70	1	9,391	0.01%
2021/03/22	14	97.29	4	97.85	97.10	10	9,377	0.11%
2021/03/19	1	96.50	1	96.30	96.80	0	9,286	0.00%
2021/03/18	0.3	96.02	34	96.68	96.20	-33.7	9,267	-0.36%
2021/03/17	6	93.74	1	95.10	93.70	5	9,111	0.06%
2021/03/16	6.2	92.62	8	94.91	95.50	-1.8	9,134	-0.02%
2021/03/15	3.1	95.26	1	94.50	94.70	2.1	9,070	0.02%
2021/03/12	0	95.80	0	0.00	93.50	0	9,105	0.00%
2021/03/11	21	95.79	24.1	95.51	95.80	-3.1	9,014	-0.03%
2021/03/10	30	92.64	68.5	92.64	92.40	-38.5	8,729	-0.44%
2021/03/09	2.2	90.55	11.4	89.82	90.60	-9.2	8,454	-0.11%
2021/03/08	5	87.44	1	89.20	87.40	4	8,222	0.05%
2021/03/05	1	84.10	0	0.00	85.40	1	8,024	0.01%
2021/03/04	0	0.00	2	84.70	85.00	-2	8,003	-0.02%
2021/03/03	13	84.04	2	84.45	84.60	11	8,022	0.14%
2021/03/02	6	85.87	0	0.00	85.30	6	7,980	0.08%
2021/02/26	20.1	86.45	3	88.00	87.00	17.1	7,937	0.21%
2021/02/25	6.1	88.57	5	87.92	88.00	1.1	7,912	0.01%
2021/02/24	21	89.55	29	89.15	88.20	-8	8,013	-0.10%
2021/02/23	53	92.46	55.1	90.48	90.20	-2.1	8,056	-0.03%
2021/02/22	16	87.18	13	86.57	87.80	3	7,612	0.04%
2021/02/19	1.1	83.98	1	85.00	85.00	0.1	7,414	0.00%
2021/02/18	1.1	84.33	7	85.00	85.30	-5.9	7,308	-0.08%
2021/02/17	20	85.66	52	84.26	85.10	-32	7,090	-0.45%
2021/02/05	0	0.00	1	79.00	79.10	-1	6,712	-0.01%
2021/02/04	0	0.00	4	79.00	77.00	-4	6,653	-0.06%
2021/02/02	0	0.00	0.2	78.00	78.10	-0.2	6,707	0.00%
2021/02/01	6	76.98	0	77.40	77.20	6	6,705	0.09%
2021/01/29	1	78.80	0	0.00	78.90	1	6,681	0.01%
2021/01/28	0	0.00	4	80.20	78.90	-4	6,647	-0.06%
2021/01/27	0	0.00	8	80.53	80.20	-8	6,585	-0.12%
2021/01/25	0	0.00	4	80.43	80.60	-4	6,531	-0.06%
2021/01/22	0	0.00	1	78.70	78.60	-1	6,476	-0.02%
2021/01/21	4	76.20	3	76.07	76.10	1	6,645	0.02%
2021/01/20	5	76.66	1.1	76.15	76.00	3.9	7,126	0.05%
2021/01/18	2	79.30	1	78.30	79.00	1	7,009	0.01%
2021/01/15	0	0.00	9	80.26	79.90	-9	6,970	-0.13%
2021/01/14	9	80.74	1	81.00	80.60	8	6,955	0.12%
2021/01/13	1	81.30	11	81.10	81.30	-10	6,921	-0.14%
2021/01/12	0.1	78.50	1	80.00	79.00	-0.9	6,807	-0.01%
2021/01/11	1	78.50	1	78.90	79.20	0	6,749	0.00%
2021/01/08	0	0.00	4.5	78.83	79.10	-4.5	6,695	-0.07%
2021/01/07	4	76.70	8	77.98	78.20	-4	6,626	-0.06%
2021/01/06	7	77.77	0	0.00	77.80	7	6,613	0.11%
2021/01/05	5	79.50	1	78.70	78.90	4	6,566	0.06%
2021/01/04	0	0.00	1	78.60	78.50	-1	6,500	-0.02%
2020/12/31	1	78.30	1	78.00	77.80	0	6,519	0.00%
2020/12/30	1.5	77.43	3	77.50	77.90	-1.5	6,474	-0.02%
2020/12/29	1.5	77.20	1	77.20	77.30	0.5	6,531	0.01%
2020/12/28	0	0.00	2	77.50	77.60	-2	6,546	-0.03%
2020/12/25	1	76.50	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	7	76.61	2	76.65	76.30	5	6,908	0.07%
2020/12/22	5	77.44	0	0.00	76.60	5	7,019	0.07%
2020/12/21	9	78.64	6	78.93	78.50	3	7,021	0.04%
2020/12/18	8	80.46	0	0.00	80.40	8	6,925	0.12%
2020/12/17	1	79.50	5	79.54	79.60	-4	6,819	-0.06%
2020/12/16	0	0.00	1	78.90	78.80	-1	6,773	-0.01%
2020/12/15	2	77.60	4	78.60	77.60	-2	6,734	-0.03%
2020/12/14	1	77.00	0	0.00	77.10	1	6,662	0.02%
2020/12/11	16	76.41	29	78.12	76.90	-13	6,681	-0.19%
2020/12/10	0	0.00	2	79.20	78.30	-2	6,647	-0.03%
2020/12/09	27	80.29	0	0.00	80.00	27	6,642	0.41%
2020/12/08	8	82.46	10	82.90	81.80	-2	6,544	-0.03%
2020/12/07	4	80.30	4	80.28	81.10	0	6,359	0.00%
2020/12/04	1	79.60	0	0.00	80.10	1	6,429	0.02%
2020/12/03	14	80.49	7	80.19	80.60	7	6,484	0.11%
2020/12/02	1	79.00	2	79.10	78.90	-1	6,501	-0.02%
2020/12/01	0	0.00	2	78.45	78.80	-2	6,622	-0.03%
2020/11/30	7	79.00	1	78.64	78.50	6	6,923	0.09%
2020/11/27	9	79.43	8	79.45	79.50	1	7,176	0.01%
2020/11/26	3	77.77	1	77.60	78.40	2	7,174	0.03%
2020/11/24	4	78.18	0	0.00	78.10	4	7,298	0.05%
2020/11/23	0.5	80.50	4	80.78	79.90	-3.5	7,265	-0.05%
2020/11/20	4	78.30	10	79.06	79.50	-6	7,224	-0.08%
2020/11/19	1	76.00	3	76.80	75.60	-2	7,241	-0.03%
2020/11/17	0	0.00	2	75.15	74.70	-2	7,387	-0.03%
2020/11/16	1	75.00	1	73.80	73.90	0	7,636	0.00%
2020/11/12	1	73.40	0	0.00	73.00	1	8,477	0.01%
2020/11/11	0	0.00	1	73.50	73.10	-1	8,871	-0.01%
2020/11/09	0	0.00	3	73.00	73.80	-3	9,208	-0.03%
2020/11/06	1	72.80	2	73.30	72.70	-1	9,255	-0.01%
2020/11/05	0	72.20	8	72.51	72.00	-8	9,277	-0.09%
2020/11/04	3	71.63	2	71.90	71.90	1	9,350	0.01%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/11/02	1	70.50	7	71.73	71.70	-6	9,475	-0.06%
2020/10/30	5	71.30	8	71.80	71.80	-3	9,541	-0.03%
2020/10/29	12	71.15	16	70.57	71.30	-4	9,498	-0.04%
2020/10/28	46	73.11	4.1	74.56	71.90	41.9	9,376	0.45%
2020/10/27	0	0.00	1	79.30	79.80	-1	8,963	-0.01%
2020/10/26	0	0.00	4	80.20	79.90	-4	9,037	-0.04%
2020/10/23	1	78.60	1	79.10	79.10	0	9,172	0.00%
2020/10/21	0	0.00	4	78.43	78.70	-4	9,496	-0.04%
2020/10/20	6	79.47	2	78.55	79.40	4	10,003	0.04%
2020/10/19	0.1	78.00	1	77.90	77.90	-0.9	10,231	-0.01%
2020/10/16	5	76.60	0	0.00	76.00	5	10,291	0.05%
2020/10/15	2	77.30	0	0.00	77.50	2	10,417	0.02%
2020/10/14	1	76.60	5	78.76	79.00	-4	10,478	-0.04%
2020/10/13	0	0.00	6	77.20	76.50	-6	10,481	-0.06%
2020/10/12	6	75.72	0	0.00	76.00	6	10,497	0.06%
2020/10/08	1	77.30	7	77.73	77.20	-6	10,629	-0.06%
2020/10/07	0	0.00	4	76.95	76.90	-4	10,769	-0.04%
2020/10/06	9	76.13	1	76.70	76.70	8	11,080	0.07%
2020/10/05	1	76.90	14	76.41	77.30	-13	11,190	-0.12%
2020/09/30	14	75.24	4	75.20	75.50	10	11,254	0.09%
2020/09/29	18	76.66	6	77.43	76.30	12	11,275	0.11%
2020/09/28	0	0.00	2	78.20	80.60	-2	11,179	-0.02%
2020/09/25	7	75.24	9	77.20	75.40	-2	11,178	-0.02%
2020/09/24	3	78.03	2	79.50	77.60	1	11,240	0.01%
2020/09/23	1	81.10	1	81.80	81.10	0	11,329	0.00%
2020/09/21	5	82.48	0	0.00	82.10	5	11,596	0.04%
2020/09/17	6	81.27	2	81.30	81.30	4	11,768	0.03%
2020/09/16	5	82.42	1	82.40	80.90	4	11,997	0.03%
2020/09/15	1	81.00	0	0.00	81.30	1	12,148	0.01%
2020/09/14	2	81.25	0	81.10	80.60	2	12,192	0.02%
2020/09/11	0	0.00	10	78.32	79.20	-10	12,108	-0.08%
2020/09/10	3	79.00	0	0.00	77.60	3	12,109	0.02%
2020/09/09	2	77.60	0	0.00	79.10	2	12,167	0.02%
2020/09/08	1	78.00	2	78.00	77.60	-1	12,117	-0.01%
2020/09/07	10	80.27	7	80.29	79.10	3	12,086	0.02%
2020/09/04	7	82.70	1	83.10	82.80	6	12,063	0.05%
2020/09/03	13	85.65	9	85.79	85.10	4	12,021	0.03%
2020/09/02	26	83.60	2	84.15	82.60	24	11,870	0.20%
2020/09/01	3	85.70	4	86.00	85.70	-1	12,056	-0.01%
2020/08/31	5	86.76	2	85.90	84.90	3	12,498	0.02%
2020/08/28	5	87.36	4	86.43	86.20	1	12,528	0.01%
2020/08/27	3	89.33	10	89.19	89.70	-7	12,491	-0.06%
2020/08/26	10	88.78	3	91.03	88.30	7	12,498	0.06%
2020/08/25	4	89.40	5	90.58	91.50	-1	12,417	-0.01%
2020/08/24	1	86.60	8	85.78	86.60	-7	12,271	-0.06%
2020/08/21	24	85.48	3	85.80	85.30	21	12,308	0.17%
2020/08/20	3	83.73	12	83.34	83.50	-9	12,342	-0.07%
2020/08/19	42	92.25	16	89.85	88.80	26	12,143	0.21%
2020/08/18	26	91.61	46	91.96	91.40	-20	11,859	-0.17%
2020/08/17	18	88.53	37	89.07	86.50	-19	11,437	-0.17%
2020/08/14	28	84.91	37	85.65	85.50	-9	11,215	-0.08%
2020/08/13	3	81.87	2	83.60	84.00	1	11,144	0.01%
2020/08/12	3	80.20	12	79.90	79.90	-9	11,150	-0.08%
2020/08/11	1	80.70	2	82.30	82.00	-1	11,431	-0.01%
2020/08/10	1	80.10	0	0.00	80.10	1	11,944	0.01%
2020/08/07	6	82.70	1	84.00	82.40	5	12,239	0.04%
2020/08/06	7	83.16	1	85.00	82.50	6	12,885	0.05%
2020/08/05	2	84.10	2	84.75	85.50	0	13,069	0.00%
2020/08/04	2	83.85	2	83.40	84.60	0	13,077	0.00%
2020/08/03	0	0.00	2	83.20	82.50	-2	13,113	-0.02%
2020/07/31	2	83.85	18	84.00	84.00	-16	13,029	-0.12%
2020/07/30	0	0.00	9	85.88	86.50	-9	12,979	-0.07%
2020/07/29	11	84.04	2	86.25	83.60	9	12,920	0.07%
2020/07/28	6	83.42	1	86.00	84.40	5	12,794	0.04%
2020/07/27	5	84.62	14	85.17	84.70	-9	12,699	-0.07%
2020/07/24	5	82.94	19	83.90	82.40	-14	12,506	-0.11%
2020/07/23	24	77.19	14	78.92	78.70	10	12,017	0.08%
2020/07/22	3	74.67	5	74.78	75.30	-2	11,727	-0.02%
2020/07/21	6	74.10	1	74.50	74.40	5	11,633	0.04%
2020/07/20	0	0.00	2	73.20	73.90	-2	11,496	-0.02%
2020/07/17	1	73.60	6	73.05	73.20	-5	11,448	-0.04%
2020/07/16	0	0.00	1	73.50	72.10	-1	11,417	-0.01%
2020/07/15	2	71.70	2	72.80	72.00	0	11,392	0.00%
2020/07/14	6.1	73.52	13	74.05	73.70	-6.9	11,340	-0.06%
2020/07/13	9	74.19	7	73.17	72.10	2	11,228	0.02%
2020/07/10	6	71.20	8	72.88	72.00	-2	11,055	-0.02%
2020/07/09	2	70.60	2	70.60	70.80	0	11,008	0.00%
2020/07/08	6	72.35	6	71.37	71.40	0	10,907	0.00%
2020/07/07	10	70.92	8	71.04	70.50	2	10,759	0.02%
2020/07/03	8	70.15	0	70.30	70.30	8	10,669	0.07%
2020/07/02	1	68.70	4	69.00	69.30	-3	10,545	-0.03%
2020/07/01	4	67.05	7	67.67	68.10	-3	10,512	-0.03%
2020/06/29	4	65.05	5	64.76	66.00	-1	10,749	-0.01%
2020/06/24	2	65.80	0	0.00	65.40	2	10,793	0.02%
2020/06/23	4	66.08	11	66.45	66.90	-7	10,835	-0.06%
2020/06/22	4	64.63	21	65.49	65.10	-17	10,675	-0.16%
2020/06/19	2	63.30	0	0.00	63.00	2	10,546	0.02%
2020/06/18	2	64.30	1	64.40	64.80	1	10,482	0.01%
2020/06/17	6	64.13	3	64.40	64.50	3	10,439	0.03%
2020/06/16	0	0.00	8	64.43	64.90	-8	10,415	-0.08%
2020/06/15	3	64.40	1	64.10	62.30	2	10,383	0.02%
2020/06/12	10	61.80	1	60.80	63.00	9	10,376	0.09%
2020/06/11	9	62.17	1	61.70	61.70	8	10,349	0.08%
2020/06/10	1.1	63.32	0	0.00	63.60	1.1	10,243	0.01%
2020/06/09	17	63.67	6	64.25	63.50	11	10,246	0.11%
2020/06/08	25	66.93	16.1	67.69	64.30	8.9	10,178	0.09%
2020/06/05	4	67.48	24.1	68.09	69.10	-20.1	9,742	-0.21%
2020/06/04	6	62.98	0	0.00	62.90	6	9,343	0.06%
2020/06/03	2	61.80	3	62.07	62.40	-1	9,305	-0.01%
2020/06/02	3.2	60.99	0	0.00	61.80	3.2	9,274	0.03%
2020/06/01	2	61.45	1	61.50	61.60	1	9,252	0.01%
2020/05/29	3	59.10	3	60.73	59.00	0	9,246	0.00%
2020/05/28	4	60.18	12	60.30	59.60	-8	9,175	-0.09%
2020/05/27	6	61.48	10	62.10	61.30	-4	9,125	-0.04%
2020/05/26	1	62.10	11	62.60	63.50	-10	9,047	-0.11%
2020/05/25	0	0.00	5	63.10	63.10	-5	9,010	-0.06%
2020/05/22	3	62.07	6	61.90	61.40	-3	8,966	-0.03%
2020/05/21	20	63.12	7	64.09	63.50	13	8,986	0.14%
2020/05/20	1	62.50	14	62.40	62.60	-13	9,153	-0.14%
2020/05/19	0	0.00	10	64.02	62.60	-10	9,248	-0.11%
2020/05/18	4	62.23	10	61.29	62.00	-6	9,321	-0.06%
2020/05/15	27	61.55	28	61.79	62.40	-1	9,073	-0.01%
2020/05/14	7	59.91	26	59.38	58.90	-19	8,670	-0.22%
2020/05/13	37	58.30	89	58.59	59.50	-52	8,548	-0.61%
2020/05/12	4	54.33	19	54.81	55.80	-15	8,300	-0.18%
2020/05/11	4	53.30	10	53.41	53.10	-6	8,239	-0.07%
2020/05/08	0	0.00	8	52.06	52.00	-8	8,525	-0.09%
2020/05/07	10	50.80	0	0.00	51.20	10	8,832	0.11%
2020/05/06	11	50.45	0	0.00	50.30	11	8,852	0.12%
2020/05/05	3	51.30	0	0.00	51.10	3	8,853	0.03%
2020/05/04	14	51.59	5	52.00	51.20	9	8,888	0.10%
2020/04/30	10	51.81	2	52.00	52.00	8	8,884	0.09%
2020/04/29	3	51.47	0	0.00	51.80	3	8,872	0.03%
2020/04/28	5	51.62	0	0.00	52.20	5	8,850	0.06%
2020/04/27	1	52.80	8	52.74	52.90	-7	8,901	-0.08%
2020/04/24	2	52.00	0	0.00	52.10	2	8,996	0.02%
2020/04/23	0	0.00	4	52.05	52.40	-4	9,098	-0.04%
2020/04/22	28	51.66	4	51.43	51.70	24	9,145	0.26%
2020/04/21	5	53.44	1	53.20	52.10	4	9,078	0.04%
2020/04/20	1	54.40	45	53.97	54.50	-44	9,017	-0.49%
2020/04/17	6	54.50	4	54.55	53.20	2	8,961	0.02%
2020/04/16	0	0.00	3	54.10	54.00	-3	8,864	-0.03%
2020/04/15	4	53.03	13	53.46	54.00	-9	8,778	-0.10%
2020/04/14	31	52.24	38	52.53	53.00	-7	8,667	-0.08%
2020/04/10	3	50.20	0	0.00	50.90	3	8,574	0.03%
2020/04/09	1	50.50	23	50.81	50.50	-22	8,580	-0.26%
2020/04/07	11	53.53	1	52.50	51.70	10	8,548	0.12%
2020/04/06	1	51.90	12	51.94	52.40	-11	8,511	-0.13%
2020/04/01	9	52.67	13	52.28	52.50	-4	8,404	-0.05%
2020/03/31	10	49.47	23	50.08	51.00	-13	8,180	-0.16%
2020/03/30	3	47.20	3	46.72	46.85	0	7,938	0.00%
2020/03/27	3	47.35	6	47.34	46.85	-3	7,876	-0.04%
2020/03/26	12	44.55	4	43.89	44.20	8	7,753	0.10%
2020/03/25	20	41.50	0	0.00	43.60	20	7,689	0.26%
2020/03/24	0	0.00	3	39.23	39.65	-3	7,664	-0.04%
2020/03/23	3	38.75	0	0.00	38.25	3	7,848	0.04%
2020/03/20	3	40.62	3	41.05	40.50	0	7,849	0.00%
2020/03/19	11	37.14	6	38.33	38.15	5	7,824	0.06%
2020/03/18	9	41.03	0	0.00	40.00	9	7,764	0.12%
2020/03/13	4	43.85	0	0.00	45.00	4	7,560	0.05%
2020/03/12	3	48.37	2	48.30	47.55	1	7,448	0.01%
2020/03/11	0	0.00	1	50.00	49.40	-1	7,319	-0.01%
2020/03/10	9	49.35	4	49.38	49.60	5	7,263	0.07%
2020/03/09	3	51.43	2	50.75	50.10	1	7,117	0.01%
2020/03/05	5	52.60	1	52.60	52.60	4	6,992	0.06%
2020/03/04	3	51.50	1	51.70	51.90	2	6,967	0.03%
2020/03/03	10	53.20	0	0.00	52.60	10	6,897	0.14%
2020/03/02	11	51.01	1	52.70	52.20	10	6,841	0.15%
2020/02/27	4	53.10	2.5	52.24	52.10	1.6	6,759	0.02%
2020/02/26	16	53.69	2	53.95	53.90	14	6,686	0.21%
2020/02/25	2	54.60	0	0.00	54.40	2	6,672	0.03%
2020/02/24	0	0.00	1	55.30	55.30	-1	6,702	-0.01%
2020/02/21	15	55.39	0	0.00	54.90	15	6,633	0.23%
2020/02/20	5	57.54	4	57.08	58.00	1	6,321	0.02%
2020/02/19	3	59.67	2	58.05	57.70	1	6,154	0.02%
2020/02/18	4	58.73	4	58.83	58.30	0	6,006	0.00%
2020/02/17	1	58.40	7	58.84	58.70	-6	5,922	-0.10%
2020/02/14	12	58.67	4	58.48	58.90	8	5,789	0.14%
2020/02/13	26	57.44	30	57.88	59.00	-4	5,527	-0.07%
2020/02/12	11	56.66	10	56.31	56.00	1	5,085	0.02%
2020/02/11	14	55.51	3	56.00	55.80	11	4,882	0.23%
2020/02/10	16	53.08	63	53.80	54.30	-47	4,523	-1.04%
2020/02/07	0	0.00	3	52.30	51.90	-3	4,220	-0.07%
2020/02/06	2	52.00	8	52.10	52.20	-6	4,323	-0.14%
2020/02/04	1	51.30	0	0.00	50.90	1	4,316	0.02%
2020/02/03	2	50.00	1	50.90	51.10	1	4,300	0.02%
2020/01/31	1	51.10	5	51.20	51.20	-4	4,330	-0.09%
2020/01/30	3	50.30	6	50.53	50.80	-3	4,358	-0.07%
2020/01/20	0	0.00	20	52.53	52.20	-20	4,395	-0.46%
2020/01/17	0	0.00	4	51.90	51.90	-4	4,311	-0.09%
2020/01/16	0	0.00	7	51.49	51.20	-7	4,218	-0.17%
2020/01/15	0	0.00	1	50.80	50.40	-1	4,204	-0.02%
2020/01/13	3	50.70	0	0.00	50.60	3	4,324	0.07%
2020/01/10	1	50.70	0	0.00	50.40	1	4,370	0.02%
2020/01/09	5	50.20	0	0.00	50.20	5	4,397	0.11%
2020/01/07	0	0.00	30	49.60	49.60	-30	4,413	-0.68%
2020/01/03	0	0.00	1	50.20	50.20	-1	4,428	-0.02%
2019/12/31	6	49.75	0	0.00	49.70	6	4,409	0.14%
2019/12/30	2	50.05	21	50.30	50.10	-19	4,382	-0.43%
2019/12/27	3	50.50	0	0.00	50.50	3	4,349	0.07%
2019/12/26	21	51.08	0	0.00	50.70	21	4,383	0.48%
2019/12/25	2	51.10	0	0.00	51.50	2	4,386	0.05%
2019/12/24	8	51.01	1	50.80	50.80	7	4,499	0.16%
2019/12/23	0	0.00	2	51.60	50.90	-2	4,519	-0.04%
2019/12/20	10	52.30	5	52.40	52.00	5	4,684	0.11%
2019/12/19	3	53.07	4	52.90	52.40	-1	4,869	-0.02%
2019/12/18	3	52.00	22	52.55	52.70	-19	4,889	-0.39%
2019/12/17	0	0.00	3	51.53	51.40	-3	4,738	-0.06%
2019/12/16	0	0.00	88	50.91	51.20	-88	4,757	-1.85%
2019/12/13	11	51.42	14	51.37	51.10	-3	4,738	-0.06%
2019/12/12	21	51.11	4	51.20	50.80	17	4,715	0.36%
2019/12/11	1	50.90	1	51.10	50.80	0	4,746	0.00%
2019/12/10	0	0.00	2	50.60	50.90	-2	4,764	-0.04%
2019/12/06	0	0.00	1	50.60	50.50	-1	4,915	-0.02%
2019/12/03	2	50.75	0	0.00	51.00	2	5,282	0.04%
2019/12/02	1	50.70	30	50.20	50.70	-29	5,346	-0.54%
2019/11/29	0	0.00	7	50.30	50.30	-7	5,368	-0.13%
2019/11/28	13	50.80	0	0.00	50.80	13	5,511	0.24%
2019/11/27	0	0.00	1	51.30	51.30	-1	5,545	-0.02%
2019/11/26	1	51.40	3	51.27	51.40	-2	5,572	-0.04%
2019/11/22	0	0.00	11	52.01	52.00	-11	5,657	-0.19%
2019/11/21	2	52.20	4	51.85	51.80	-2	5,816	-0.03%
2019/11/19	0	0.00	1	50.60	50.80	-1	5,872	-0.02%
2019/11/18	3	50.43	0	0.00	50.40	3	6,032	0.05%
2019/11/15	13	49.20	2	49.18	49.05	11	6,428	0.17%
2019/11/14	2	49.30	3	49.58	49.40	-1	6,653	-0.02%
2019/11/13	5	50.50	0	0.00	49.95	5	6,828	0.07%
2019/11/08	60	51.10	260	51.04	51.20	-200	7,213	-2.77%	大賣/鉅額交易
2019/11/07	23	51.28	0	0.00	51.10	23	7,432	0.31%
2019/11/06	19	52.04	1	52.00	51.90	18	7,483	0.24%
2019/11/05	60	52.52	22	52.89	52.60	38	7,449	0.51%
2019/11/04	13	50.95	1	51.20	52.30	12	7,357	0.16%
2019/10/31	1	51.00	1	51.30	50.90	0	7,342	0.00%
2019/10/30	4	51.55	2	50.80	50.70	2	7,389	0.03%
2019/10/29	9	51.94	8	51.55	51.50	1	7,347	0.01%
2019/10/28	35	51.64	8	51.83	51.50	27	7,324	0.37%
2019/10/25	1	50.40	12	50.33	50.50	-11	7,221	-0.15%
2019/10/24	0	0.00	3	50.10	50.20	-3	7,216	-0.04%
2019/10/23	12	50.14	0	0.00	49.80	12	7,276	0.16%
2019/10/22	10	49.76	0	0.00	50.00	10	7,270	0.14%
2019/10/17	0	0.00	3	48.80	49.30	-3	7,309	-0.04%
2019/10/16	3	49.38	4	50.20	49.20	-1	7,294	-0.01%
2019/10/15	5	49.40	0	0.00	49.35	5	7,321	0.07%
2019/10/14	0	0.00	14	50.17	49.75	-14	7,402	-0.19%
2019/10/09	1	49.35	0	0.00	49.35	1	7,571	0.01%
2019/10/08	1	49.80	0	0.00	49.70	1	7,693	0.01%
2019/10/07	2	50.05	5	50.30	50.20	-3	7,754	-0.04%
2019/10/04	18	50.39	17	50.90	50.20	1	7,807	0.01%
2019/10/03	13	50.20	0	0.00	50.20	13	7,897	0.16%
2019/10/02	4	49.95	14	50.14	50.10	-10	7,934	-0.13%
2019/10/01	3	49.23	6	49.21	49.45	-3	7,976	-0.04%
2019/09/27	18	50.45	0	0.00	49.65	18	8,032	0.22%
2019/09/26	3	51.37	0	0.00	51.10	3	8,010	0.04%
2019/09/25	30	53.02	0	0.00	51.80	30	8,066	0.37%
2019/09/24	6	52.87	39	53.53	53.90	-33	7,979	-0.41%
2019/09/23	0	0.00	2	52.10	52.30	-2	7,952	-0.03%
2019/09/20	1	51.80	5	51.46	51.10	-4	8,281	-0.05%
2019/09/19	4	50.90	0	0.00	50.90	4	8,405	0.05%
2019/09/18	13	51.08	1	51.50	51.10	12	8,555	0.14%
2019/09/17	10	51.90	0	0.00	51.20	10	8,635	0.12%
2019/09/16	6	51.55	0	0.00	51.70	6	8,714	0.07%
2019/09/12	14	52.32	0	0.00	52.70	14	8,734	0.16%
2019/09/11	4	53.20	6	53.08	52.30	-2	8,823	-0.02%
2019/09/10	6	53.08	10	53.40	53.30	-4	8,828	-0.05%
2019/09/09	6	53.35	7	53.46	53.30	-1	8,780	-0.01%
2019/09/06	7	52.53	1	52.60	52.40	6	8,627	0.07%
2019/09/05	2	51.80	6	51.80	52.40	-4	8,571	-0.05%
2019/09/04	2	50.80	3	50.93	50.70	-1	8,444	-0.01%
2019/09/03	1	51.00	0	0.00	51.30	1	8,423	0.01%
2019/09/02	13	50.86	1	50.80	51.40	12	8,407	0.14%
2019/08/30	0	0.00	1	52.90	52.80	-1	8,226	-0.01%
2019/08/28	0	0.00	4	52.65	53.00	-4	8,140	-0.05%
2019/08/27	4	52.20	1	52.80	52.20	3	8,115	0.04%
2019/08/26	17	53.26	6	53.35	52.70	11	8,061	0.14%
2019/08/23	12	53.03	0	0.00	53.00	12	7,872	0.15%
2019/08/22	4	52.58	1	53.20	53.30	3	7,829	0.04%
2019/08/21	8	53.48	7	53.43	53.10	1	7,731	0.01%
2019/08/20	2	52.05	44	51.68	52.80	-42	7,524	-0.56%
2019/08/19	40	50.44	9	50.86	50.80	31	7,070	0.44%
2019/08/16	5	48.52	8	48.55	49.60	-3	6,718	-0.04%
2019/08/15	19	46.42	0	0.00	46.30	19	6,506	0.29%
2019/08/14	7	50.08	4	49.51	48.20	3	6,395	0.05%
2019/08/13	95	49.71	1	49.40	49.40	94	6,243	1.51%
2019/08/12	108	49.39	10	49.37	49.45	98	6,127	1.60%	大買/
2019/08/08	1	46.90	3	47.00	46.80	-2	5,960	-0.03%
2019/08/07	0	0.00	1	46.10	46.20	-1	5,917	-0.02%
2019/08/06	4	45.24	0	0.00	46.50	4	5,914	0.07%
2019/08/02	1	46.25	0	0.00	45.20	1	5,864	0.02%
2019/08/01	7	46.04	0	0.00	45.55	7	5,812	0.12%
2019/07/31	2	46.75	5	46.90	46.80	-3	5,744	-0.05%
2019/07/30	1	47.65	1	47.50	47.30	0	5,716	0.00%
2019/07/29	9	48.61	1	48.40	48.30	8	5,732	0.14%
2019/07/26	0	0.00	5	48.75	48.70	-5	5,685	-0.09%
2019/07/25	3	48.57	2	49.23	48.75	1	5,664	0.02%
2019/07/24	2	49.30	0	0.00	48.90	2	5,604	0.04%
2019/07/23	2	49.05	1	48.85	49.00	1	5,588	0.02%
2019/07/22	1	48.25	7	48.35	48.35	-6	5,537	-0.11%
2019/07/19	10	48.19	20	48.88	48.20	-10	5,577	-0.18%
2019/07/18	10	48.24	0	0.00	48.05	10	5,493	0.18%
2019/07/16	12	49.34	2	49.80	48.80	10	5,380	0.19%
2019/07/12	5	53.42	1	53.70	53.50	4	5,095	0.08%
2019/07/09	17	52.58	11	52.97	52.30	6	4,972	0.12%
2019/07/08	2	54.85	0	0.00	54.80	2	4,894	0.04%
2019/07/05	2	54.45	1	54.70	54.70	1	4,867	0.02%
2019/07/04	5	55.12	2	55.00	54.60	3	4,792	0.06%
2019/07/03	0	0.00	3	54.10	54.40	-3	4,751	-0.06%
2019/07/02	1	53.70	1	54.00	54.20	0	4,750	0.00%
2019/07/01	30	54.40	31	53.80	53.80	-1	4,823	-0.02%
2019/06/28	2	52.10	2	52.45	53.20	0	4,739	0.00%
2019/06/27	32	52.04	38	53.46	53.40	-6	4,581	-0.13%
2019/06/26	1	49.90	8.3	49.10	50.00	-7.3	4,170	-0.17%
2019/06/25	2	47.70	4	48.28	47.75	-2	3,984	-0.05%
2019/06/24	2	46.83	0	0.00	46.90	2	3,885	0.05%
2019/06/21	2	46.60	6	46.85	46.40	-4	3,819	-0.10%
2019/06/20	0.1	47.55	0	0.00	47.50	0.1	3,768	0.00%
2019/06/19	3.1	47.69	8	48.34	48.50	-4.9	3,870	-0.13%
2019/06/18	1.1	47.06	11	47.00	47.05	-9.9	4,005	-0.25%
2019/06/14	1	44.95	0	0.00	45.25	1	4,037	0.02%
2019/06/13	0	0.00	10	44.98	44.55	-10	4,114	-0.24%
2019/06/12	8	44.42	0	0.00	44.45	8	4,140	0.19%
2019/06/11	4	44.54	0	0.00	44.45	4	4,158	0.10%
2019/06/10	10	45.20	10	45.15	45.20	0	4,144	0.00%
2019/05/31	0	0.00	6	45.10	45.75	-6	4,431	-0.14%
2019/05/29	5	44.25	5	44.50	44.40	0	4,598	0.00%
2019/05/28	5	46.15	0	0.00	45.35	5	4,723	0.11%
2019/05/27	1	45.15	0	0.00	45.35	1	5,070	0.02%
2019/05/22	6	45.18	0	0.00	44.90	6	5,607	0.11%
2019/05/16	3	45.80	0	0.00	44.95	3	6,412	0.05%
2019/05/10	1	46.60	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	47.45	0	0.00	47.20	1	6,687	0.01%
2019/05/06	0	0.00	20	48.25	48.05	-20	6,786	-0.29%
2019/04/30	1	49.70	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.50	0	0.00	49.60	1	6,982	0.01%
2019/04/26	0	0.00	2	50.85	50.80	-2	6,989	-0.03%
2019/04/25	3	51.97	1	51.60	51.30	2	7,103	0.03%
2019/04/18	2	51.90	5	52.08	51.20	-3	7,282	-0.04%
2019/04/17	0	0.00	1	52.40	52.40	-1	7,451	-0.01%
2019/04/11	2	50.50	0	0.00	50.80	2	7,721	0.03%
2019/04/10	0	0.00	4	51.53	51.00	-4	7,800	-0.05%
2019/04/09	2	51.15	2	52.50	52.30	0	7,968	0.00%
2019/04/03	3	51.27	13	51.45	51.20	-10	8,665	-0.12%
2019/04/02	0	0.00	1	49.20	49.80	-1	9,014	-0.01%
2019/04/01	1	49.50	0	0.00	49.30	1	9,380	0.01%
2019/03/29	1	49.00	0	0.00	49.10	1	9,440	0.01%
2019/03/28	0	0.00	1	48.70	49.05	-1	9,726	-0.01%
2019/03/27	3	48.38	1	48.85	49.00	2	9,779	0.02%
2019/03/25	1	48.95	2	49.25	49.15	-1	9,760	-0.01%
2019/03/22	2	50.70	2	50.30	50.50	0	9,734	0.00%
2019/03/21	2	48.75	30	49.07	50.50	-28	9,659	-0.29%
2019/03/20	0	0.00	6	48.15	48.00	-6	9,503	-0.06%
2019/03/19	21	48.02	0	0.00	48.00	21	9,530	0.22%
2019/03/18	1	47.30	0	0.00	47.40	1	9,614	0.01%
2019/03/15	3	45.85	0	0.00	45.65	3	9,592	0.03%
2019/03/14	13	46.50	5	46.00	45.95	8	9,587	0.08%
2019/03/13	3	46.27	0	0.00	46.25	3	9,640	0.03%
2019/03/12	5	46.67	0	0.00	46.65	5	9,668	0.05%
2019/03/11	5	45.83	5	46.65	46.65	0	9,782	0.00%
2019/03/08	2	46.43	1	46.10	46.35	1	9,850	0.01%
2019/03/07	6	47.23	0	0.00	46.70	6	9,953	0.06%
2019/03/06	6	47.71	1	48.45	47.75	5	10,031	0.05%
2019/03/05	4	48.28	3.4	47.78	47.75	0.6	10,119	0.01%
2019/03/04	12.2	48.57	0	0.00	48.90	12.2	10,064	0.12%
2019/02/27	0	0.00	3	47.97	47.90	-3	10,060	-0.03%
2019/02/26	6	47.39	12	48.17	47.70	-6	9,914	-0.06%
2019/02/25	0	0.00	5	45.88	46.10	-5	9,622	-0.05%
2019/02/22	1	45.50	2	45.68	45.60	-1	9,614	-0.01%
2019/02/21	12	46.26	21	46.93	45.50	-9	9,562	-0.09%
2019/02/20	2	44.93	3	45.52	46.00	-1	9,284	-0.01%
2019/02/19	0	0.00	2.2	44.80	44.80	-2.2	9,157	-0.02%
2019/02/18	3	44.78	5	44.70	44.65	-2	9,236	-0.02%
2019/02/15	2	43.80	5	44.05	44.00	-3	9,092	-0.03%
2019/02/14	0	0.00	1	42.95	42.95	-1	8,790	-0.01%
2019/02/13	27	41.98	2.2	42.35	42.90	24.8	8,705	0.28%
2019/02/12	1	41.65	0	0.00	41.70	1	8,571	0.01%
2019/02/11	0	0.00	6	40.67	40.75	-6	8,450	-0.07%
2019/01/28	20	40.15	0	0.00	40.30	20	8,391	0.24%
2019/01/25	5	40.19	1	40.15	40.00	4	8,403	0.05%
2019/01/24	10	40.36	4	41.03	39.95	6	8,410	0.07%
2019/01/22	6	39.97	1	40.55	39.85	5	8,344	0.06%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	0.2	40.00	39.80	-0.2	8,403	0.00%
2019/01/17	1	40.65	1	40.55	39.85	0	8,447	0.00%
2019/01/16	3	40.25	3	39.80	39.70	0	8,393	0.00%
2019/01/15	1	39.25	1	39.50	39.80	0	8,382	0.00%
2019/01/10	0	0.00	1	40.00	40.15	-1	8,360	-0.01%
2019/01/09	1	40.15	1	40.00	39.80	0	8,352	0.00%
2019/01/08	1	41.75	13	41.00	40.85	-12	8,174	-0.15%
2019/01/07	0	0.00	1	40.40	41.15	-1	8,064	-0.01%
2019/01/04	2	38.48	1	38.40	39.20	1	7,973	0.01%
2019/01/03	3	38.85	0	0.00	38.65	3	7,928	0.04%
2019/01/02	1	39.85	0	0.00	39.40	1	7,860	0.01%
2018/12/28	13	40.33	3	40.00	40.20	10	7,801	0.13%
2018/12/27	11	42.19	12	42.09	40.45	-1	7,688	-0.01%
2018/12/26	17	43.09	15	42.90	41.30	2	7,361	0.03%
2018/12/25	20	43.61	15	43.62	44.90	5	6,817	0.07%
2018/12/24	12	41.73	21	42.61	43.55	-9	6,266	-0.14%
2018/12/22	6	40.00	0	0.00	39.70	6	5,869	0.10%
2018/12/21	1	39.65	3	39.48	38.75	-2	5,801	-0.03%
2018/12/19	1	38.50	1	38.20	38.10	0	5,469	0.00%
2018/12/14	1	38.00	0	0.00	38.15	1	5,426	0.02%
2018/12/11	5	40.06	2	39.35	39.00	3	5,259	0.06%
2018/12/10	0	0.00	4	40.30	40.80	-4	5,168	-0.08%
2018/12/07	4	40.09	0	0.00	40.05	4	5,145	0.08%
2018/12/06	4	40.13	0	0.00	39.20	4	5,147	0.08%
2018/12/04	0	0.00	4	41.80	41.70	-4	5,152	-0.08%
2018/11/30	0	0.00	1	39.50	38.85	-1	4,964	-0.02%
2018/11/29	4	39.50	1	39.75	38.60	3	4,884	0.06%
2018/11/28	1	37.95	1	39.05	39.40	0	4,733	0.00%
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	2	37.10	0	0.00	37.90	2	4,559	0.04%
2018/11/23	1	38.35	0	0.00	38.05	1	4,609	0.02%
2018/11/22	1	37.85	1	38.15	38.00	0	4,684	0.00%
2018/11/21	4.1	37.20	0	0.00	37.05	4.1	4,700	0.09%
2018/11/20	0.2	38.50	0	0.00	38.25	0.2	4,633	0.00%
2018/11/19	2	38.70	0	0.00	39.20	2	4,569	0.04%
2018/11/16	2	37.45	2	37.05	38.50	0	4,576	0.00%
2018/11/15	2.2	38.74	1	38.00	38.30	1.2	4,481	0.03%
2018/11/12	0	0.00	2	42.25	41.45	-2	4,841	-0.04%
2018/11/02	7	43.11	8	42.22	42.05	-1	5,347	-0.02%
2018/11/01	1	42.45	0	0.00	42.50	1	5,348	0.02%
2018/10/29	2	40.48	2	40.23	39.90	0	5,366	0.00%
2018/10/26	2	39.50	0	0.00	40.20	2	5,447	0.04%
2018/10/25	0	0.00	2	38.80	39.00	-2	5,461	-0.04%
2018/10/24	2	38.50	1	39.20	38.45	1	5,452	0.02%
2018/10/22	1	39.70	0	0.00	39.45	1	5,610	0.02%
2018/10/18	1	41.30	2	41.05	40.65	-1	6,136	-0.02%
2018/10/11	0.1	43.50	0	0.00	41.70	0.1	6,817	0.00%
2018/10/05	0	0.00	1	45.80	46.15	-1	6,728	-0.01%
2018/09/27	6	48.05	0	0.00	48.00	6	7,092	0.08%
2018/09/26	4	48.50	0	0.00	48.20	4	7,165	0.06%
2018/09/21	0.2	48.70	0	0.00	48.60	0.2	7,166	0.00%
2018/09/20	1	49.25	3	48.67	48.60	-2	7,211	-0.03%
2018/09/19	2	50.15	4	50.50	49.90	-2	7,207	-0.03%
2018/09/18	2	50.45	1	50.60	50.00	1	7,229	0.01%
2018/09/17	4	51.33	3	51.83	51.60	1	7,234	0.01%
2018/09/14	2	50.50	2	49.75	51.90	0	7,293	0.00%
2018/09/13	4	48.90	4	48.60	48.60	0	7,376	0.00%
2018/09/12	2.2	49.68	1	49.95	49.20	1.2	7,430	0.02%
2018/09/07	0.1	50.50	0	0.00	49.70	0.1	7,645	0.00%
2018/09/06	1	52.30	0	0.00	51.70	1	7,630	0.01%
2018/09/03	2	52.10	0	0.00	52.00	2	7,880	0.03%
2018/08/31	0	0.00	10	52.10	52.40	-10	7,971	-0.13%
2018/08/30	4	51.78	0	0.00	51.30	4	8,074	0.05%
2018/08/29	0	0.00	5	53.80	53.00	-5	8,043	-0.06%
2018/08/27	0.2	52.80	1	52.00	52.80	-0.8	8,079	-0.01%
2018/08/24	1	51.30	0	0.00	51.50	1	8,111	0.01%
2018/08/22	11	51.43	0	0.00	51.30	11	8,319	0.13%
2018/08/21	3	51.87	2	52.30	52.00	1	8,311	0.01%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	5.1	51.55	0	0.00	50.30	5.1	8,296	0.06%
2018/08/16	0	0.00	1.2	53.37	53.20	-1.2	8,213	-0.01%
2018/08/15	1	54.10	0	0.00	54.40	1	8,285	0.01%
2018/08/14	0.2	56.50	0	0.00	56.40	0.2	8,167	0.00%
2018/08/13	0	0.00	2	56.00	54.80	-2	8,390	-0.02%
2018/08/10	3	57.27	3	57.67	57.20	0	8,745	0.00%
2018/08/09	4	57.18	4	57.70	57.10	0	9,040	0.00%
2018/08/08	4	58.03	2	58.10	57.40	2	9,330	0.02%
2018/08/07	2	57.40	2	57.85	57.60	0	9,430	0.00%
2018/08/06	1	58.90	2	58.30	58.20	-1	9,564	-0.01%
2018/08/03	2	59.05	1	59.40	58.90	1	9,636	0.01%
2018/08/02	7	59.99	3	59.80	58.80	4	9,871	0.04%
2018/08/01	3	61.77	3	62.17	61.40	0	9,899	0.00%
2018/07/31	4	60.98	1	61.10	61.40	3	9,873	0.03%
2018/07/30	7	60.79	6	60.60	60.30	1	9,961	0.01%
2018/07/27	2	62.80	0	0.00	62.70	2	9,989	0.02%
2018/07/26	10	64.43	9	65.86	63.40	1	9,945	0.01%
2018/07/25	32	65.79	19	66.34	66.30	13	9,752	0.13%
2018/07/24	18	60.79	20	61.34	62.40	-2	9,346	-0.02%
2018/07/18	1	60.60	2	61.75	62.80	-1	8,980	-0.01%
2018/07/17	0	0.00	1	60.30	59.50	-1	8,875	-0.01%
2018/07/12	4	58.30	0	0.00	58.20	4	9,086	0.04%
2018/07/11	5	62.70	0	0.00	62.60	5	9,133	0.05%
2018/07/10	2	63.00	0	0.00	62.70	2	9,174	0.02%
2018/07/09	2	61.70	1.2	61.47	61.60	0.8	9,201	0.01%
2018/07/06	5	64.20	5	64.60	64.20	0	9,259	0.00%
2018/07/05	3.5	64.12	1	66.30	63.70	2.5	9,486	0.03%
2018/07/04	1	67.60	0	0.00	67.70	1	9,449	0.01%
2018/07/02	4	66.90	4	67.80	66.30	0	9,586	0.00%
2018/06/28	10	66.51	0	0.00	65.30	10	9,593	0.10%
2018/06/27	0	0.00	6	69.15	68.20	-6	9,591	-0.06%
2018/06/26	10.3	67.09	3	66.80	68.00	7.3	9,593	0.08%
2018/06/25	6	68.50	6	67.90	67.90	0	9,618	0.00%
2018/06/22	39	68.17	28	67.71	67.50	11	9,587	0.11%
2018/06/21	1.3	71.96	3	73.90	71.60	-1.8	9,489	-0.02%
2018/06/20	2.3	74.17	8	74.24	73.60	-5.8	9,533	-0.06%
2018/06/19	10	76.53	1	75.60	76.50	9	9,505	0.09%
2018/06/15	2	75.90	4	75.03	73.90	-2	9,390	-0.02%
2018/06/14	1	75.10	0	0.00	75.10	1	9,317	0.01%
2018/06/13	0	0.00	1	77.60	76.60	-1	9,411	-0.01%
2018/06/12	1	76.50	0	0.00	77.20	1	9,510	0.01%
2018/06/11	1	75.40	6	77.03	77.50	-5	9,498	-0.05%
2018/06/07	5	74.94	13	74.64	74.30	-8	9,394	-0.09%
2018/06/06	9	76.39	0	0.00	76.40	9	9,451	0.10%
2018/06/05	11	79.10	0	0.00	76.20	11	9,464	0.12%
2018/06/04	16	79.18	0	0.00	78.80	16	9,714	0.16%
2018/06/01	5	79.90	2	79.40	79.90	3	9,873	0.03%
2018/05/31	2	80.20	0	0.00	79.10	2	9,878	0.02%
2018/05/30	7	78.93	12	78.90	78.60	-5	9,870	-0.05%
2018/05/29	21	81.74	0	0.00	80.80	21	9,810	0.21%
2018/05/28	2	81.70	1	81.50	82.20	1	9,801	0.01%
2018/05/25	2	84.70	12.1	86.16	83.50	-10.1	9,755	-0.10%
2018/05/24	14	85.46	3	85.50	86.40	11	9,690	0.11%
2018/05/23	3	87.90	10	88.58	87.50	-7	9,635	-0.07%
2018/05/22	5	87.36	6	86.17	88.80	-1	9,591	-0.01%
2018/05/21	17	87.35	9	87.76	86.30	8	9,635	0.08%
2018/05/18	19	84.39	13	85.52	85.20	6	9,483	0.06%
2018/05/17	1	79.90	2	77.80	80.60	-1	9,237	-0.01%
2018/05/16	11	80.44	7.2	79.69	75.60	3.8	9,016	0.04%
2018/05/15	3	77.00	8	77.09	79.10	-5	8,824	-0.06%
2018/05/14	1	77.30	2	76.05	77.50	-1	8,869	-0.01%
2018/05/11	1	75.00	7	74.97	75.90	-6	8,772	-0.07%
2018/05/10	12	76.06	22.2	75.08	76.00	-10.2	8,738	-0.12%
2018/05/09	1	71.90	13	70.69	71.90	-12	8,561	-0.14%
2018/05/08	1	70.30	2	70.50	69.60	-1	8,500	-0.01%
2018/05/07	8	71.16	28	71.82	71.60	-20	8,561	-0.23%
2018/05/04	15	67.80	5	69.30	69.30	10	8,656	0.12%
2018/05/03	0	0.00	5	66.56	66.30	-5	8,631	-0.06%
2018/05/02	1	64.80	1	65.40	64.70	0	8,727	0.00%
2018/04/30	0	0.00	2	64.75	65.40	-2	9,013	-0.02%
2018/04/26	4	64.00	0	0.00	63.50	4	9,209	0.04%
2018/04/24	0	0.00	1	64.70	65.90	-1	9,217	-0.01%
2018/04/23	1	63.60	0	0.00	65.40	1	9,242	0.01%
2018/04/20	6	64.85	0	0.00	64.50	6	9,316	0.06%
2018/04/18	0	0.00	1	67.50	67.00	-1	9,337	-0.01%
2018/04/17	2.2	65.91	4	64.98	65.80	-1.9	9,534	-0.02%
2018/04/16	14	67.16	0	0.00	66.70	14	9,561	0.15%
2018/04/13	30	70.00	25.1	69.51	69.50	4.9	9,646	0.05%
2018/04/12	28	71.89	28	71.30	71.20	0	9,783	0.00%
2018/04/11	6	72.28	9	71.52	73.20	-3	9,756	-0.03%
2018/04/10	8	68.69	1	68.80	67.80	7	9,676	0.07%
2018/04/09	0	0.00	9	72.90	70.00	-9	9,651	-0.09%
2018/04/03	1	69.70	1	69.50	68.50	0	9,496	0.00%
2018/04/02	0	0.00	3	68.00	67.70	-3	9,481	-0.03%
2018/03/30	2	66.30	1	66.60	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	68.00	67.90	-1	9,346	-0.01%
2018/03/28	2	67.35	1	67.00	66.80	1	9,330	0.01%
2018/03/27	0	0.00	4	68.28	67.60	-4	9,274	-0.04%
2018/03/23	0	0.00	1	66.00	66.60	-1	9,455	-0.01%
2018/03/22	4	66.15	0	0.00	66.00	4	9,397	0.04%
2018/03/20	2	67.30	0	0.00	67.20	2	9,688	0.02%
2018/03/19	3	67.00	1	67.20	66.90	2	9,804	0.02%
2018/03/16	1	66.20	0	0.00	69.10	1	9,671	0.01%
2018/03/15	1	67.70	1	68.00	67.70	0	9,560	0.00%
2018/03/14	0	0.00	1	66.60	66.30	-1	9,556	-0.01%
2018/03/13	0	0.00	2	67.25	66.30	-2	9,590	-0.02%
2018/03/12	10	67.07	1.3	67.00	66.60	8.7	9,519	0.09%
2018/03/09	4	69.58	3	69.80	69.40	1	9,414	0.01%
2018/03/08	13	75.16	8	74.59	72.40	5	9,334	0.05%
2018/03/07	3	72.70	6	72.53	72.70	-3	8,991	-0.03%
2018/03/06	1	69.00	5	69.60	69.30	-4	8,905	-0.04%
2018/03/05	4	70.68	3	71.10	69.90	1	8,961	0.01%
2018/03/02	14.2	68.28	2	69.70	68.10	12.2	8,984	0.14%
2018/03/01	5	69.62	2	69.20	70.80	3	9,006	0.03%
2018/02/27	3	71.67	2	72.35	70.30	1	8,924	0.01%
2018/02/26	1	73.30	1	72.70	72.60	0	8,835	0.00%
2018/02/23	1	74.00	0	0.00	72.10	1	8,758	0.01%
2018/02/21	2	71.50	6	72.43	74.10	-4	8,709	-0.05%
2018/02/12	4	67.40	2	68.50	67.40	2	8,591	0.02%
2018/02/09	12	67.43	6	66.38	66.30	6	8,509	0.07%
2018/02/08	0	0.00	2	66.30	67.00	-2	8,355	-0.02%
2018/02/07	3	67.80	7	67.69	66.00	-4	8,327	-0.05%
2018/02/06	5	63.28	6	64.35	64.70	-1	8,225	-0.01%
2018/02/05	1	70.20	5	69.80	69.00	-4	8,162	-0.05%
2018/02/02	0	0.00	23	74.00	74.40	-23	8,218	-0.28%
2018/02/01	1	71.40	2	73.00	71.70	-1	8,375	-0.01%
2018/01/31	1	73.30	2	73.50	72.70	-1	8,392	-0.01%
2018/01/30	17	73.57	2	74.20	74.20	15	8,342	0.18%
2018/01/29	1	74.00	7	74.63	75.00	-6	8,311	-0.07%
2018/01/26	0	0.00	4	70.93	70.40	-4	8,146	-0.05%
2018/01/25	1	71.50	0	0.00	72.80	1	8,089	0.01%
2018/01/24	3	70.53	4	71.60	70.30	-1	8,017	-0.01%
2018/01/23	0	0.00	1	67.30	67.00	-1	7,896	-0.01%
2018/01/22	8	66.85	6	67.08	67.30	2	7,883	0.03%
2018/01/18	0	0.00	10	65.60	64.20	-10	7,966	-0.13%
2018/01/17	0	0.00	2	65.30	65.20	-2	8,030	-0.02%
2018/01/16	23	64.20	2	65.35	63.00	21	8,226	0.26%
2018/01/15	1	63.60	0	0.00	63.30	1	8,247	0.01%
2018/01/12	1	65.10	0	0.00	65.60	1	8,190	0.01%
2018/01/11	3	67.37	28	65.53	68.00	-25	8,023	-0.31%
2018/01/10	15	62.80	0	0.00	61.90	15	7,768	0.19%
2018/01/08	5	62.00	7	60.69	61.00	-2	7,466	-0.03%
2018/01/05	5	57.78	0	0.00	58.20	5	7,233	0.07%
2018/01/04	0	0.00	4	57.30	59.20	-4	7,106	-0.06%
2018/01/03	1	55.10	1	54.00	55.30	0	6,888	0.00%