技嘉 (2376)-元大-北投券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.5	281.65	0.1	281.00	280.00	1.4	8,053	0.02%
2024/11/20	5.2	282.66	0	0.00	279.00	5.2	8,019	0.06%
2024/11/19	5.1	278.69	21.1	282.81	282.50	-16	8,023	-0.20%
2024/11/18	7.1	274.14	6.6	276.49	275.50	0.6	8,023	0.01%
2024/11/15	8.3	281.46	30.3	280.81	282.50	-22	7,966	-0.28%
2024/11/14	46.2	296.66	1	293.01	291.00	45.2	8,054	0.56%
2024/11/13	6.2	297.02	8.1	299.19	300.50	-1.9	8,294	-0.02%
2024/11/12	6.2	296.57	6.4	297.09	295.00	-0.2	8,330	0.00%
2024/11/11	8	305.13	2.4	304.96	303.00	5.6	8,296	0.07%
2024/11/08	8.1	305.25	10.8	306.68	305.50	-2.6	8,338	-0.03%
2024/11/07	2.1	305.98	22.1	304.95	304.50	-20.1	8,370	-0.24%
2024/11/06	11	301.77	30.6	304.54	303.00	-19.6	8,387	-0.23%
2024/11/05	10.4	289.27	23.7	292.11	294.00	-13.3	8,082	-0.17%
2024/11/04	4.4	280.27	1.7	279.41	278.50	2.7	7,817	0.03%
2024/11/01	7.3	277.42	21.4	275.91	282.00	-14.2	7,795	-0.18%
2024/10/30	2.2	262.57	4.2	262.35	261.50	-2	7,580	-0.03%
2024/10/29	6.1	265.60	2	265.00	263.50	4.1	7,681	0.05%
2024/10/28	14	268.86	0	0.00	271.00	14	7,723	0.18%
2024/10/25	0	0.00	6	273.83	275.00	-6	7,812	-0.08%
2024/10/24	7.2	270.70	25.1	270.64	270.00	-17.8	7,960	-0.22%
2024/10/23	1	272.02	4	275.25	276.50	-3	8,034	-0.04%
2024/10/22	1	272.50	5.1	272.40	274.00	-4.1	8,029	-0.05%
2024/10/21	1.3	269.27	4	270.88	269.00	-2.7	8,058	-0.03%
2024/10/18	21.4	272.00	8	268.75	267.50	13.4	8,164	0.16%
2024/10/17	4	272.00	5.3	271.47	270.50	-1.2	8,199	-0.02%
2024/10/16	9	264.94	1	265.50	265.00	8	8,328	0.10%
2024/10/15	3	268.67	1.7	268.99	268.50	1.3	8,397	0.02%
2024/10/14	4.2	263.75	1	264.00	264.50	3.2	8,396	0.04%
2024/10/11	0.1	266.00	4	266.88	266.00	-4	8,451	-0.05%
2024/10/09	2.1	262.27	2.2	268.50	260.50	-0.1	8,505	0.00%
2024/10/08	4.3	263.11	3	264.83	265.00	1.3	8,555	0.01%
2024/10/07	1.3	266.54	9.6	267.65	268.00	-8.2	8,745	-0.09%
2024/10/04	1.3	265.92	4	266.00	263.00	-2.8	8,893	-0.03%
2024/10/01	1.1	262.83	1.1	260.16	258.00	-0.1	8,866	0.00%
2024/09/30	3.4	262.88	1	264.00	258.50	2.4	8,902	0.03%
2024/09/27	4.1	266.48	10.2	266.05	266.00	-6.2	8,889	-0.07%
2024/09/26	1	262.00	23.2	264.32	263.50	-22.2	8,890	-0.25%
2024/09/25	7	265.36	5.1	264.35	263.00	1.9	8,852	0.02%
2024/09/24	5.2	259.92	0.5	261.89	263.00	4.7	8,777	0.05%
2024/09/23	0.2	259.50	1.2	261.80	262.00	-1	8,783	-0.01%
2024/09/20	4.2	257.73	3	258.83	255.00	1.2	8,774	0.01%
2024/09/19	1.2	253.00	7	252.14	255.50	-5.8	8,752	-0.07%
2024/09/18	4.2	248.15	3.2	246.75	246.00	1	8,769	0.01%
2024/09/16	1	251.50	1.1	251.05	251.50	-0.1	8,807	0.00%
2024/09/13	3	250.83	3	251.00	251.50	0	8,923	0.00%
2024/09/12	6.3	251.19	7	251.71	252.50	-0.7	9,157	-0.01%
2024/09/11	9	244.39	4	243.50	242.50	5	9,167	0.05%
2024/09/10	3.2	244.70	1.1	239.23	239.00	2.1	9,283	0.02%
2024/09/09	2.2	247.06	1	249.00	249.00	1.2	9,260	0.01%
2024/09/06	2.1	245.30	0	0.00	252.50	2.1	9,287	0.02%
2024/09/05	1.1	246.05	0	0.00	242.50	1.1	9,291	0.01%
2024/09/04	5.6	247.12	1	249.50	244.50	4.6	9,365	0.05%
2024/09/03	4.2	261.94	5	259.70	260.50	-0.8	9,330	-0.01%
2024/09/02	1.2	258.50	0.1	257.50	255.00	1.1	9,302	0.01%
2024/08/30	0	262.50	1.1	261.55	261.00	-1	9,327	-0.01%
2024/08/29	3.3	258.20	4	258.00	262.00	-0.7	9,354	-0.01%
2024/08/28	2	265.75	2	266.75	266.50	0	9,369	0.00%
2024/08/27	7.2	266.36	4	266.00	266.50	3.2	9,470	0.03%
2024/08/26	26.2	274.58	19.3	273.08	267.00	6.9	9,455	0.07%
2024/08/23	4.5	255.10	5	256.00	260.50	-0.6	9,369	-0.01%
2024/08/22	6.2	259.89	3	259.00	259.00	3.2	9,467	0.03%
2024/08/21	11.2	259.81	6.2	259.55	259.00	5	9,517	0.05%
2024/08/20	3.2	264.26	5.1	262.33	262.00	-2	9,532	-0.02%
2024/08/19	4.1	264.48	12	264.29	262.50	-7.9	9,680	-0.08%
2024/08/16	17.4	256.70	16.6	258.64	265.00	0.8	9,642	0.01%
2024/08/15	18.2	247.38	8.3	248.97	249.50	9.9	9,467	0.10%
2024/08/14	3.1	238.66	10.2	238.75	242.50	-7.1	9,317	-0.08%
2024/08/13	4.4	233.88	1.1	234.91	236.00	3.2	9,470	0.03%
2024/08/12	13.1	235.09	6	236.17	236.00	7.1	9,515	0.07%
2024/08/09	3.1	233.30	10.3	231.51	231.50	-7.2	9,614	-0.08%
2024/08/08	17.4	221.50	4.1	222.72	222.00	13.3	9,545	0.14%
2024/08/07	7.3	232.44	5.4	236.49	234.50	1.9	9,411	0.02%
2024/08/06	1.2	232.30	2	224.25	227.00	-0.8	9,277	-0.01%
2024/08/05	6.2	234.17	5.3	233.94	231.00	0.9	9,255	0.01%
2024/08/02	1.3	263.63	7.3	267.77	262.50	-5.9	9,542	-0.06%
2024/08/01	12.4	270.40	18.2	268.27	271.00	-5.8	9,663	-0.06%
2024/07/31	8.3	258.64	6.4	258.28	259.00	1.9	9,623	0.02%
2024/07/30	9.5	255.98	1	258.00	258.00	8.5	9,602	0.09%
2024/07/29	11	263.11	1	259.50	256.00	10	9,619	0.10%
2024/07/26	5.3	268.90	4	269.27	271.00	1.2	9,453	0.01%
2024/07/23	7.2	278.22	1	278.50	280.00	6.2	9,373	0.07%
2024/07/22	2.1	273.75	0.1	278.00	272.50	2.1	9,417	0.02%
2024/07/19	14.2	278.05	12	278.09	277.50	2.2	9,416	0.02%
2024/07/18	5.6	284.36	4.6	283.64	283.50	1	9,476	0.01%
2024/07/17	24	294.35	18	295.33	293.00	6	9,434	0.06%
2024/07/16	6.1	302.87	4	304.50	302.50	2.1	9,320	0.02%
2024/07/15	9.3	303.04	3	306.00	302.00	6.3	9,396	0.07%
2024/07/12	13.3	311.22	6	311.42	309.00	7.3	9,404	0.08%
2024/07/11	8.5	316.20	1.2	316.42	314.00	7.3	9,473	0.08%
2024/07/10	5	314.70	12	315.50	317.00	-7	9,545	-0.07%
2024/07/09	7.2	311.36	15.3	313.04	315.00	-8.1	9,638	-0.08%
2024/07/08	16.1	310.20	18.1	312.20	310.00	-2	9,590	-0.02%
2024/07/05	3.1	302.03	3	301.50	301.50	0.1	9,555	0.00%
2024/07/04	5.1	303.61	1	303.50	304.00	4.1	10,026	0.04%
2024/07/03	2.2	304.77	6	304.58	304.00	-3.8	10,309	-0.04%
2024/07/02	6.3	304.50	0	302.50	302.00	6.2	10,706	0.06%
2024/07/01	6.1	305.67	5	307.60	306.50	1.1	10,885	0.01%
2024/06/28	4	305.88	2.1	305.76	305.50	1.9	11,133	0.02%
2024/06/27	6.2	304.71	7	305.79	305.00	-0.8	11,263	-0.01%
2024/06/26	3.6	309.07	2.3	308.46	308.50	1.3	11,589	0.01%
2024/06/25	3.1	307.53	1.2	308.57	310.00	1.9	11,731	0.02%
2024/06/24	3	312.00	7.1	314.48	312.00	-4.1	11,852	-0.03%
2024/06/21	10.1	309.96	10	310.60	312.00	0.1	12,038	0.00%
2024/06/20	10	313.50	0.1	318.50	314.50	9.9	12,300	0.08%
2024/06/19	15.6	316.65	20.4	315.41	316.50	-4.8	12,815	-0.04%
2024/06/18	8.1	305.71	5.1	307.22	308.50	3	12,889	0.02%
2024/06/17	15.7	305.48	0.3	308.50	307.00	15.4	13,137	0.12%
2024/06/14	14	311.00	4.4	312.10	315.00	9.6	13,216	0.07%
2024/06/13	5.1	315.48	7	314.93	316.00	-1.9	13,332	-0.01%
2024/06/12	3.2	303.97	3.1	307.13	310.00	0.1	13,699	0.00%
2024/06/11	5.2	304.59	3	304.83	302.50	2.2	13,974	0.02%
2024/06/07	4.2	315.17	3	312.50	309.50	1.2	14,489	0.01%
2024/06/06	1	320.50	3	320.66	317.50	-2	14,645	-0.01%
2024/06/05	12	316.92	4.1	314.59	318.00	7.9	14,971	0.05%
2024/06/04	4	319.86	2.2	317.91	315.00	1.8	15,384	0.01%
2024/06/03	4.1	324.39	4.4	325.55	323.50	-0.3	15,524	0.00%
2024/05/31	14.2	321.14	0.4	323.00	318.00	13.8	15,608	0.09%
2024/05/30	2.5	327.75	2	328.50	329.00	0.5	15,731	0.00%
2024/05/29	26.1	332.55	16.5	336.71	332.00	9.6	16,211	0.06%
2024/05/28	1.2	325.82	96.1	326.26	330.00	-94.9	16,352	-0.58%
2024/05/27	3	320.83	3.1	322.65	324.00	-0.1	16,522	0.00%
2024/05/24	93.4	318.74	12	320.13	319.00	81.4	16,697	0.49%
2024/05/23	26.1	318.77	8	319.00	317.00	18.1	16,910	0.11%
2024/05/22	0.2	328.79	3	330.00	328.50	-2.8	17,111	-0.02%
2024/05/21	2.2	328.45	1.6	328.69	330.00	0.7	17,541	0.00%
2024/05/20	3.5	327.43	8.2	328.13	325.00	-4.7	17,657	-0.03%
2024/05/17	9.7	323.07	15.2	320.72	322.50	-5.5	17,899	-0.03%
2024/05/16	8.1	313.81	12	315.00	314.50	-3.9	17,937	-0.02%
2024/05/15	8.3	312.68	11.1	313.51	311.00	-2.8	18,425	-0.02%
2024/05/14	0	315.00	3	315.83	320.00	-3	18,814	-0.02%
2024/05/13	6	311.42	21.6	310.94	313.00	-15.6	19,032	-0.08%
2024/05/10	11.4	306.20	7	307.00	307.00	4.4	19,496	0.02%
2024/05/09	13.1	310.92	6	312.83	310.00	7.1	19,704	0.04%
2024/05/08	10	313.25	6.3	315.14	311.50	3.8	19,933	0.02%
2024/05/07	5.8	293.40	19.2	299.03	312.00	-13.4	20,004	-0.07%
2024/05/06	11.7	290.89	27.1	293.55	292.00	-15.5	19,941	-0.08%
2024/05/03	23	291.41	7	292.00	286.00	16	20,066	0.08%
2024/05/02	23.3	288.44	8.1	289.43	288.50	15.3	20,359	0.08%
2024/04/30	5	299.90	2	300.75	299.00	3	20,433	0.01%
2024/04/29	0	0.00	1.5	300.47	301.00	-1.5	20,774	-0.01%
2024/04/26	2	295.75	2	297.97	295.50	0	21,500	0.00%
2024/04/25	3.5	290.23	2	293.50	290.50	1.5	21,841	0.01%
2024/04/24	3.3	295.55	7.3	293.86	299.50	-4	21,890	-0.02%
2024/04/23	2.4	283.75	2	284.70	281.00	0.4	21,915	0.00%
2024/04/22	7.1	285.77	9.2	284.13	282.50	-2.1	21,890	-0.01%
2024/04/19	3.6	295.82	5.7	294.38	292.50	-2.1	21,857	-0.01%
2024/04/18	5	303.40	0.3	306.00	302.00	4.7	21,884	0.02%
2024/04/17	10	303.20	1.6	306.55	308.00	8.5	22,149	0.04%
2024/04/16	5	301.70	2	301.00	302.00	3	22,111	0.01%
2024/04/15	20	306.40	11.1	304.09	302.00	8.9	22,218	0.04%
2024/04/12	7	324.68	0	0.00	318.00	7	22,071	0.03%
2024/04/11	3.6	319.18	5.6	320.42	320.50	-2	22,015	-0.01%
2024/04/10	24.4	333.20	13.3	329.66	320.00	11.1	21,964	0.05%
2024/04/09	15.5	338.37	24.4	338.66	335.00	-8.9	21,664	-0.04%
2024/04/08	14.1	331.91	33.5	329.27	340.00	-19.5	21,721	-0.09%
2024/04/03	5.1	314.10	6	317.17	317.50	-0.9	21,494	0.00%
2024/04/02	20.4	316.98	36	315.24	317.00	-15.7	21,370	-0.07%
2024/04/01	19.4	317.07	16.6	319.15	318.50	2.8	21,222	0.01%
2024/03/29	23.3	317.77	25.5	319.25	316.00	-2.2	21,146	-0.01%
2024/03/28	18.4	310.32	14	310.61	313.00	4.4	20,885	0.02%
2024/03/27	7.5	304.85	15.2	306.68	310.00	-7.6	20,888	-0.04%
2024/03/26	9.2	305.99	7	307.00	304.50	2.2	20,952	0.01%
2024/03/25	25.1	307.03	15.2	307.78	306.00	9.9	20,978	0.05%
2024/03/22	47.2	299.14	17.5	300.47	303.00	29.6	21,011	0.14%
2024/03/21	18.1	292.52	4.1	293.94	291.00	14.1	20,568	0.07%
2024/03/20	25.9	299.47	4.1	299.56	295.00	21.8	20,540	0.11%
2024/03/19	16.2	309.38	6.3	306.94	305.00	9.9	20,591	0.05%
2024/03/18	6.7	308.71	3	306.50	310.50	3.7	20,605	0.02%
2024/03/15	17.6	312.48	8	313.00	313.00	9.6	20,670	0.05%
2024/03/14	15.4	322.36	12.1	320.49	317.50	3.3	20,584	0.02%
2024/03/13	41.6	336.20	9.4	333.69	328.00	32.2	20,968	0.15%
2024/03/12	22.4	360.18	12	358.46	355.00	10.4	20,947	0.05%
2024/03/11	7.1	364.51	12.5	370.47	360.00	-5.4	21,071	-0.03%
2024/03/08	17.2	362.42	15.1	365.57	358.00	2.1	20,879	0.01%
2024/03/07	16.1	363.12	15	362.30	359.00	1.1	20,680	0.01%
2024/03/06	15	362.73	20.4	363.96	362.50	-5.4	20,673	-0.03%
2024/03/05	8.2	360.21	10.3	362.54	361.50	-2.1	20,875	-0.01%
2024/03/04	22.3	364.86	14.8	372.34	354.50	7.5	20,978	0.04%
2024/03/01	10.2	356.10	37.8	357.12	361.00	-27.6	20,553	-0.13%
2024/02/29	9.3	341.07	13.9	340.25	345.00	-4.7	20,268	-0.02%
2024/02/27	9.8	333.46	9.2	334.75	334.00	0.7	20,072	0.00%
2024/02/26	33.7	336.42	4	337.12	335.00	29.6	20,034	0.15%
2024/02/23	29.2	349.15	30.1	349.37	342.50	-0.9	20,105	0.00%
2024/02/22	22.6	354.80	11.4	354.94	347.00	11.1	20,284	0.05%
2024/02/21	14.1	347.87	7.2	350.93	347.50	6.9	19,874	0.03%
2024/02/20	34.1	353.22	29.6	353.70	357.00	4.6	19,790	0.02%
2024/02/19	7.5	369.08	3.1	370.26	366.50	4.4	19,592	0.02%
2024/02/16	16.2	380.94	22.8	380.42	381.00	-6.6	19,637	-0.03%
2024/02/15	12.3	365.07	34.2	368.82	370.50	-21.9	19,260	-0.11%
2024/02/05	9.9	337.91	9.7	338.83	337.00	0.2	18,948	0.00%
2024/02/02	8.2	334.43	100.9	331.38	333.00	-92.7	18,947	-0.49%
2024/02/01	31.1	309.42	8.1	307.42	313.50	23	18,987	0.12%
2024/01/31	15.4	309.54	15.1	311.73	309.00	0.3	19,098	0.00%
2024/01/30	17.1	305.03	29.3	306.34	305.00	-12.3	19,085	-0.06%
2024/01/29	2.3	291.78	7.4	292.89	295.00	-5.1	19,111	-0.03%
2024/01/26	6.2	285.09	6.1	285.50	284.00	0.2	19,311	0.00%
2024/01/25	13	294.08	13	294.04	292.00	0	19,532	0.00%
2024/01/24	12.1	290.10	16.1	294.57	293.50	-4	19,400	-0.02%
2024/01/23	21.3	293.70	26.7	291.29	291.00	-5.4	19,559	-0.03%
2024/01/22	26.7	289.25	77.3	291.85	297.50	-50.6	19,345	-0.26%
2024/01/19	7.2	268.46	72.1	268.04	270.50	-64.9	18,793	-0.35%
2024/01/18	7.1	253.68	4	255.63	256.00	3.1	18,715	0.02%
2024/01/17	15	261.40	13	260.42	257.00	2	18,829	0.01%
2024/01/16	5	261.50	2.1	261.76	261.50	3	18,890	0.02%
2024/01/15	3.1	262.83	5.2	261.56	260.50	-2.2	19,056	-0.01%
2024/01/12	15	261.93	25	262.72	262.00	-10	19,319	-0.05%
2024/01/11	14	259.96	38	258.36	263.00	-24	19,423	-0.12%
2024/01/10	7	247.93	5	247.50	247.50	2	19,718	0.01%
2024/01/09	3.6	252.49	18.1	252.33	252.00	-14.5	19,960	-0.07%
2024/01/08	5.2	243.27	2.1	242.33	241.50	3.2	19,988	0.02%
2024/01/05	5.2	244.62	3	247.83	243.00	2.2	20,430	0.01%
2024/01/04	12.1	248.34	4.1	249.27	247.00	8	20,781	0.04%
2024/01/03	14.1	249.36	3.5	249.22	247.50	10.6	21,367	0.05%
2024/01/02	40.5	255.87	1.1	254.87	255.00	39.4	21,383	0.18%
2023/12/29	5.4	267.35	25.1	269.29	266.00	-19.7	21,203	-0.09%
2023/12/28	20.1	264.50	12.3	266.26	265.50	7.8	21,225	0.04%
2023/12/27	7.1	262.35	7.3	263.44	264.00	-0.3	21,380	0.00%
2023/12/26	0.1	262.00	5.2	262.33	264.00	-5.1	21,804	-0.02%
2023/12/25	1	263.50	31.2	263.69	263.50	-30.2	22,253	-0.14%
2023/12/22	31.1	261.53	6.5	262.00	259.00	24.6	22,547	0.11%
2023/12/21	7.1	256.80	3	261.33	262.00	4.1	22,777	0.02%
2023/12/20	12.3	261.57	25	262.96	261.50	-12.7	23,024	-0.06%
2023/12/19	20.2	257.60	9.1	258.71	260.00	11.1	23,341	0.05%
2023/12/18	1.1	255.73	6.1	257.42	255.50	-5	23,623	-0.02%
2023/12/15	16	255.53	6	256.17	254.00	10	24,052	0.04%
2023/12/14	7	256.14	54.9	258.10	257.50	-47.9	24,102	-0.20%
2023/12/13	25.8	252.11	13	252.46	250.00	12.8	24,239	0.05%
2023/12/12	21.1	253.16	11.1	252.32	250.50	10	24,357	0.04%
2023/12/11	36.1	254.42	12	255.21	251.50	24.1	24,544	0.10%
2023/12/08	35.1	265.39	35.2	263.83	258.50	-0.1	24,567	0.00%
2023/12/07	25.2	250.97	31	255.79	259.50	-5.8	24,442	-0.02%
2023/12/06	7.1	244.39	18.1	240.29	243.50	-11	24,601	-0.04%
2023/12/05	9.3	229.99	4	228.76	228.50	5.3	24,768	0.02%
2023/12/04	19	240.95	6	238.92	236.00	13	25,017	0.05%
2023/12/01	8	246.56	4	246.50	246.00	4	25,087	0.02%
2023/11/30	16	246.09	24	248.96	250.00	-8	25,309	-0.03%
2023/11/29	13	242.04	36.1	243.08	243.50	-23.1	25,290	-0.09%
2023/11/28	3	233.33	32	235.42	235.00	-29	25,443	-0.11%
2023/11/27	12	230.04	4	231.13	230.00	8	26,463	0.03%
2023/11/24	2	233.01	4	234.50	232.00	-2	26,978	-0.01%
2023/11/22	55.8	235.10	30.5	235.01	233.50	25.4	27,809	0.09%
2023/11/21	33.3	241.05	25.5	242.51	244.00	7.8	27,996	0.03%
2023/11/20	11.7	230.36	42.1	233.67	233.00	-30.4	28,514	-0.11%
2023/11/17	14.2	230.15	4	230.88	230.50	10.2	28,784	0.04%
2023/11/16	13.1	232.56	7.1	233.37	233.00	6	29,414	0.02%
2023/11/15	34.4	233.33	21	233.26	228.50	13.4	29,340	0.05%
2023/11/14	7	227.93	8.3	228.52	229.50	-1.3	29,350	0.00%
2023/11/13	12.2	229.44	36	230.44	225.50	-23.9	29,605	-0.08%
2023/11/10	60.2	224.71	56.1	226.83	230.50	4.1	29,695	0.01%
2023/11/09	48.3	230.74	50.5	231.03	231.00	-2.2	29,822	-0.01%
2023/11/08	35.1	226.10	29	226.59	224.50	6.1	29,683	0.02%
2023/11/07	5.2	217.84	2	219.75	220.50	3.2	29,783	0.01%
2023/11/06	13.3	219.10	8.1	220.76	220.00	5.2	30,121	0.02%
2023/11/03	48.1	223.39	17	221.21	220.50	31.1	30,274	0.10%
2023/11/02	24.2	228.55	22.2	229.00	226.50	2	30,540	0.01%
2023/11/01	4.1	218.94	4.3	217.93	221.00	-0.2	30,490	0.00%
2023/10/31	14.6	223.44	75.1	217.87	217.50	-60.5	30,708	-0.20%
2023/10/30	16.1	234.09	15	232.27	232.50	1.1	30,679	0.00%
2023/10/27	5	235.20	8.1	235.84	235.50	-3.1	30,856	-0.01%
2023/10/26	14.1	232.90	8.3	233.82	232.00	5.8	31,051	0.02%
2023/10/25	10.2	246.48	7.3	247.03	245.50	3	31,115	0.01%
2023/10/24	125	243.96	59	241.14	247.00	66	31,257	0.21%	大買/
2023/10/23	10.5	244.89	3	245.67	239.00	7.5	31,608	0.02%
2023/10/20	6.3	239.43	6.1	238.74	241.50	0.3	32,203	0.00%
2023/10/19	18.4	244.16	12.2	244.30	243.00	6.2	32,573	0.02%
2023/10/18	35.3	250.80	86.2	246.47	246.00	-50.9	33,002	-0.15%
2023/10/17	35.5	265.92	29.1	266.80	261.50	6.4	32,569	0.02%
2023/10/16	21.5	268.01	14.4	266.87	265.50	7.1	32,685	0.02%
2023/10/13	30.9	273.12	6.4	272.03	271.00	24.5	33,080	0.07%
2023/10/12	17.5	283.31	29.2	286.30	284.50	-11.7	32,909	-0.04%
2023/10/11	46.1	287.84	30.4	294.69	274.00	15.8	33,130	0.05%
2023/10/06	12.1	289.68	40.2	290.10	289.50	-28	33,267	-0.08%
2023/10/05	10.2	287.51	6.5	288.00	288.00	3.7	33,634	0.01%
2023/10/04	15.7	287.21	14	285.86	287.50	1.7	33,823	0.01%
2023/10/03	16	289.63	11	290.77	290.00	5	34,036	0.01%
2023/10/02	49.1	291.25	34.4	293.36	290.00	14.7	34,069	0.04%
2023/09/28	51	286.90	35.2	286.19	281.50	15.8	33,874	0.05%
2023/09/27	25.3	281.87	27.1	283.39	284.50	-1.8	33,745	-0.01%
2023/09/26	14.1	279.35	16.1	280.10	275.50	-2	33,843	-0.01%
2023/09/25	16.2	274.22	14	275.82	274.50	2.2	33,822	0.01%
2023/09/22	74.1	275.10	17.1	276.17	279.00	57	33,668	0.17%
2023/09/21	30.1	262.42	26.1	264.66	268.50	4	33,359	0.01%
2023/09/20	38.1	262.89	51.4	262.74	263.50	-13.3	33,008	-0.04%
2023/09/19	24.6	258.31	15.3	259.62	253.50	9.3	32,760	0.03%
2023/09/18	33.3	259.29	124	258.83	260.00	-90.7	32,765	-0.28%	大賣/
2023/09/15	17.3	273.03	11	272.18	271.50	6.3	32,493	0.02%
2023/09/14	53.2	277.80	41.1	278.00	278.00	12.1	32,446	0.04%
2023/09/13	14.2	268.07	14.4	267.93	267.50	-0.1	32,186	0.00%
2023/09/12	19.1	272.86	17.3	272.45	270.50	1.8	32,289	0.01%
2023/09/11	54	291.07	40.4	283.62	279.50	13.6	32,135	0.04%
2023/09/08	30.4	315.00	35	314.21	307.50	-4.6	31,678	-0.01%
2023/09/07	54.3	306.61	29.2	309.05	314.50	25.1	31,645	0.08%
2023/09/06	44.7	309.68	21.1	311.51	306.50	23.6	31,971	0.07%
2023/09/05	30.4	314.64	23.8	312.21	311.00	6.5	32,151	0.02%
2023/09/04	54.7	320.88	23.9	325.48	316.00	30.8	31,990	0.10%
2023/09/01	49.7	332.54	24.2	334.01	323.00	25.5	32,027	0.08%
2023/08/31	44.5	346.10	38	344.93	341.00	6.5	31,778	0.02%
2023/08/30	12.1	367.55	30.6	366.35	354.00	-18.5	31,011	-0.06%
2023/08/29	29.1	352.48	30.3	353.77	354.00	-1.2	31,023	0.00%
2023/08/28	18	342.75	20.3	342.58	345.00	-2.3	30,750	-0.01%
2023/08/25	21.4	343.41	31.1	345.07	342.50	-9.7	30,385	-0.03%
2023/08/24	36.1	354.41	46.1	355.65	354.00	-10	30,075	-0.03%
2023/08/23	18	333.47	12	331.63	334.50	6	29,494	0.02%
2023/08/22	7	327.76	30.6	336.56	335.50	-23.6	30,070	-0.08%
2023/08/21	27.6	312.67	21	314.10	310.50	6.6	29,770	0.02%
2023/08/18	26.1	321.55	27.3	316.95	312.00	-1.2	29,911	0.00%
2023/08/17	57.2	327.83	30	332.18	331.00	27.2	29,649	0.09%
2023/08/16	22	317.48	29	318.43	334.50	-7	29,316	-0.02%
2023/08/15	17	315.38	19.2	314.83	316.00	-2.2	29,189	-0.01%
2023/08/14	30.2	289.68	42	290.77	296.00	-11.8	29,144	-0.04%
2023/08/11	14.1	302.18	28.2	302.92	300.50	-14.1	29,103	-0.05%
2023/08/10	38.6	301.12	20.1	301.08	296.00	18.6	28,971	0.06%
2023/08/09	54.2	335.43	33.1	339.69	328.50	21.1	28,392	0.07%
2023/08/08	36.2	338.50	29.1	339.72	333.50	7.1	27,833	0.03%
2023/08/07	4	321.38	13.1	324.90	336.50	-9.1	27,317	-0.03%
2023/08/04	8	303.44	10.4	304.91	306.00	-2.4	27,098	-0.01%
2023/08/02	12.3	308.76	11	303.86	297.00	1.3	26,783	0.00%
2023/08/01	39	318.55	40	315.09	319.00	-1	26,423	0.00%
2023/07/31	35.1	332.63	6	336.64	314.00	29.1	26,171	0.11%
2023/07/28	12.5	338.36	13.2	339.60	347.50	-0.7	25,871	0.00%
2023/07/27	25	337.34	27	335.11	332.00	-2	25,518	-0.01%
2023/07/26	23.1	338.70	25.1	338.25	333.00	-2	25,212	-0.01%
2023/07/25	40.3	366.91	39	366.17	352.50	1.3	24,586	0.01%
2023/07/24	24.2	327.99	28.3	335.40	354.50	-4.1	23,766	-0.02%
2023/07/21	22.5	316.32	29.1	313.74	322.50	-6.6	23,010	-0.03%
2023/07/20	7	302.00	13.2	304.43	305.00	-6.2	22,300	-0.03%
2023/07/19	15.3	310.01	9	307.44	298.50	6.3	22,068	0.03%
2023/07/18	36.1	302.15	38.5	301.19	312.50	-2.4	21,625	-0.01%
2023/07/17	14	296.64	13	297.69	293.50	1	20,944	0.00%
2023/07/14	41.4	296.31	35	294.79	296.00	6.4	20,668	0.03%
2023/07/13	56.6	309.31	33.5	319.27	295.50	23.1	20,034	0.12%
2023/07/12	5	298.30	14.1	292.87	304.00	-9.1	19,203	-0.05%
2023/07/11	7	277.50	2.2	279.55	276.50	4.8	18,647	0.03%
2023/07/10	18.7	273.85	19	272.21	273.50	-0.3	18,304	0.00%
2023/07/07	8.1	262.58	7.5	261.17	261.00	0.6	17,909	0.00%
2023/07/06	21	267.24	51.5	265.54	264.00	-30.5	17,667	-0.17%
2023/07/05	37.1	260.78	31	263.66	265.00	6.1	17,349	0.03%
2023/07/04	36	255.64	37.5	260.85	272.50	-1.5	16,996	-0.01%
2023/07/03	93	251.81	17.2	252.73	248.00	75.8	16,641	0.46%
2023/06/30	3.7	237.14	7	239.43	243.50	-3.3	16,329	-0.02%
2023/06/29	17	230.47	17	230.71	233.00	0	16,120	0.00%
2023/06/28	13.1	231.83	8	229.50	227.00	5.1	15,875	0.03%
2023/06/27	12.4	238.50	9	238.56	233.00	3.4	15,635	0.02%
2023/06/26	51.1	247.28	24	246.15	243.50	27.1	15,298	0.18%
2023/06/21	2	257.50	3.6	259.03	260.00	-1.6	15,061	-0.01%
2023/06/20	11.1	253.89	13.6	253.85	256.00	-2.5	14,909	-0.02%
2023/06/19	12.1	250.56	9	252.61	252.50	3.1	14,742	0.02%
2023/06/16	30	256.60	73.8	254.79	254.50	-43.8	14,558	-0.30%
2023/06/15	52.8	246.99	24	246.42	246.00	28.8	14,123	0.20%
2023/06/14	17	242.53	17.4	242.91	242.50	-0.3	13,790	0.00%
2023/06/13	43.1	243.86	34	246.82	245.00	9.1	13,545	0.07%
2023/06/12	46.8	249.31	28.2	245.59	243.00	18.6	13,144	0.14%
2023/06/09	19.5	232.12	31.1	236.74	240.50	-11.6	12,421	-0.09%
2023/06/08	17.6	220.06	28	218.88	219.00	-10.4	11,937	-0.09%
2023/06/07	10.2	219.25	17.5	219.37	224.50	-7.3	11,744	-0.06%
2023/06/06	32	208.92	12.2	208.61	209.00	19.8	11,416	0.17%
2023/06/05	24.7	205.25	37.1	207.75	211.50	-12.3	11,220	-0.11%
2023/06/02	3	200.50	20.8	203.23	203.00	-17.8	10,857	-0.16%
2023/06/01	21	186.12	11	185.68	190.50	10	10,204	0.10%
2023/05/31	16	186.47	16	186.00	186.50	0	9,895	0.00%
2023/05/30	16.2	182.30	8	184.00	184.50	8.2	9,695	0.08%
2023/05/29	37.5	184.47	20	185.08	186.00	17.5	9,462	0.19%
2023/05/26	32.2	187.27	30	188.62	185.00	2.2	9,012	0.02%
2023/05/25	1.1	180.00	21.1	181.22	180.00	-20.1	8,182	-0.25%
2023/05/24	20	163.03	30	163.25	165.00	-10	7,686	-0.13%
2023/05/23	13	159.73	2	159.50	160.00	11	7,391	0.15%
2023/05/22	51	163.01	1	161.00	161.50	50	7,261	0.69%
2023/05/19	0	0.00	14	162.82	164.00	-14	7,143	-0.20%
2023/05/18	4	154.88	68.3	156.13	159.50	-64.3	6,904	-0.93%
2023/05/17	5	149.00	42.1	148.44	149.50	-37.1	6,508	-0.57%
2023/05/16	18	144.61	21	144.38	144.50	-3	6,089	-0.05%
2023/05/15	3	135.50	0	0.00	135.50	3	5,715	0.05%
2023/05/12	4	139.00	0	0.00	139.00	4	5,663	0.07%
2023/05/11	7	140.92	1	140.00	141.00	6	5,621	0.11%
2023/05/10	0	0.00	7	139.64	139.50	-7	5,636	-0.12%
2023/05/09	1	139.00	2	139.25	139.00	-1	5,615	-0.02%
2023/05/08	0.1	136.00	0	0.00	135.00	0.1	5,574	0.00%
2023/05/05	0	0.00	5.1	137.09	137.00	-5.1	5,671	-0.09%
2023/05/04	0	0.00	2	136.50	136.00	-2	5,687	-0.04%
2023/05/03	2	132.50	0.1	134.00	132.50	1.9	5,678	0.03%
2023/05/02	0	0.00	2	135.25	135.00	-2	5,777	-0.03%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/26	0	0.00	0	128.50	129.00	0	5,943	0.00%
2023/04/25	1	133.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	1	133.00	0	0.00	132.00	1	6,020	0.02%
2023/04/19	0	0.00	1	136.00	134.50	-1	6,132	-0.02%
2023/04/17	1	135.00	0.2	135.00	135.00	0.8	6,169	0.01%
2023/04/14	1	133.50	3	133.67	134.50	-2	6,224	-0.03%
2023/04/13	3	132.33	0	0.00	132.00	3	6,302	0.05%
2023/04/12	1	136.00	0.1	135.50	136.50	0.9	6,266	0.01%
2023/04/11	0	0.00	2	136.00	135.50	-2	6,291	-0.03%
2023/04/10	0	0.00	1.1	134.50	136.50	-1.1	6,250	-0.02%
2023/04/07	0.1	135.00	2	135.75	134.00	-1.9	6,227	-0.03%
2023/04/06	2	135.00	6.1	136.66	138.00	-4.1	6,239	-0.06%
2023/03/31	1	132.50	1.3	133.27	133.50	-0.3	6,146	-0.01%
2023/03/30	3.1	132.66	6.1	133.09	133.00	-3	6,240	-0.05%
2023/03/29	1	129.50	3	129.00	130.00	-2	6,253	-0.03%
2023/03/27	3	128.33	2	129.00	128.00	1	6,570	0.02%
2023/03/24	1	128.50	4.1	127.77	129.00	-3.1	6,994	-0.04%
2023/03/23	0	0.00	3.2	124.38	126.00	-3.2	7,530	-0.04%
2023/03/22	6	123.50	9	122.33	123.50	-3	7,667	-0.04%
2023/03/21	0	0.00	6	119.50	120.00	-6	7,596	-0.08%
2023/03/20	1	119.00	0.1	118.50	120.00	0.9	7,621	0.01%
2023/03/17	10.2	117.75	0	0.00	118.50	10.2	7,610	0.13%
2023/03/16	0.1	119.00	2	120.25	119.50	-1.9	7,638	-0.02%
2023/03/15	0	0.00	6	120.67	119.00	-6	7,704	-0.08%
2023/03/14	6.1	117.00	0	0.00	117.50	6.1	7,723	0.08%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	2	119.75	120.00	-2	7,731	-0.03%
2023/03/09	0	0.00	1	119.00	119.00	-1	7,803	-0.01%
2023/03/08	2	116.50	0	118.50	117.00	2	7,802	0.03%
2023/03/07	5	118.70	1	118.50	119.50	4	7,775	0.05%
2023/03/06	0	0.00	2	118.50	118.50	-2	7,823	-0.03%
2023/03/03	5	119.00	1	120.00	119.00	4	8,044	0.05%
2023/03/02	1	119.50	2	118.50	120.00	-1	8,078	-0.01%
2023/02/24	1.1	122.18	5	122.00	119.00	-3.9	8,196	-0.05%
2023/02/23	6	121.08	7	121.14	120.50	-1	8,349	-0.01%
2023/02/22	0	0.00	1	115.98	117.50	-1	8,626	-0.01%
2023/02/21	4	116.50	5	116.20	116.50	-1	8,830	-0.01%
2023/02/20	8	116.75	0	0.00	116.50	8	9,029	0.09%
2023/02/17	0	0.00	1	118.00	117.50	-1	9,090	-0.01%
2023/02/16	2	121.00	16	120.13	121.00	-14	9,203	-0.15%
2023/02/15	2	119.50	2.1	119.00	119.00	-0.1	9,259	0.00%
2023/02/14	0	0.00	3	119.17	119.00	-3	9,307	-0.03%
2023/02/13	1	118.00	1	117.50	117.50	0	9,392	0.00%
2023/02/10	2	117.50	6	117.42	117.00	-4	9,518	-0.04%
2023/02/09	2.1	118.94	0	0.00	117.00	2.1	9,760	0.02%
2023/02/08	6	121.08	7	121.71	120.00	-1	9,879	-0.01%
2023/02/07	0	0.00	4.3	116.67	119.50	-4.3	9,880	-0.04%
2023/02/06	4	115.50	4	116.00	116.00	0	9,766	0.00%
2023/02/03	5	115.00	5	115.50	114.50	0	9,695	0.00%
2023/02/02	12.3	117.37	6	117.58	118.00	6.3	9,613	0.07%
2023/02/01	1	116.50	4	116.75	117.00	-3	9,610	-0.03%
2023/01/31	8.3	118.58	2	121.00	115.50	6.3	9,642	0.07%
2023/01/30	6	119.33	24	119.58	119.50	-18	9,570	-0.19%
2023/01/17	0	0.00	10	114.00	114.00	-10	9,451	-0.11%
2023/01/13	0	0.00	5	114.00	114.00	-5	9,583	-0.05%
2023/01/12	4	113.50	2	113.75	114.00	2	9,710	0.02%
2023/01/11	5	113.20	8	114.25	114.50	-3	10,011	-0.03%
2023/01/10	0	0.00	4	114.25	114.50	-4	10,444	-0.04%
2023/01/09	0	0.00	1	113.50	113.50	-1	10,464	-0.01%
2023/01/06	20	112.00	22	112.43	112.00	-2	10,450	-0.02%
2023/01/05	2	111.75	2	110.75	110.50	0	10,448	0.00%
2023/01/04	0	0.00	5	110.60	112.00	-5	10,370	-0.05%
2023/01/03	1	110.50	12.3	109.46	111.00	-11.3	10,354	-0.11%
2022/12/29	1	108.00	1.2	106.58	107.50	-0.2	10,358	0.00%
2022/12/28	0.2	104.50	1	105.00	105.50	-0.8	10,389	-0.01%
2022/12/27	0	0.00	1	106.00	106.00	-1	10,486	-0.01%
2022/12/26	2	105.01	1	107.50	105.00	1	10,496	0.01%
2022/12/23	2	103.50	1	103.00	106.50	1	10,489	0.01%
2022/12/22	1	104.00	4	105.13	105.00	-3	10,577	-0.03%
2022/12/21	1	102.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	5	101.40	0	0.00	100.00	5	10,440	0.05%
2022/12/19	3	105.00	0	0.00	103.00	3	10,318	0.03%
2022/12/16	8.3	107.88	3	108.83	107.00	5.3	10,187	0.05%
2022/12/15	32	115.02	44	114.37	114.00	-12	9,893	-0.12%
2022/12/14	3	105.00	15	106.93	107.00	-12	9,425	-0.13%
2022/12/13	0	0.00	1	101.50	102.50	-1	9,380	-0.01%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	1	103.00	1	102.00	102.50	0	9,695	0.00%
2022/12/08	4	103.00	2	102.50	102.50	2	9,983	0.02%
2022/12/07	1	101.00	1	101.50	101.00	0	10,046	0.00%
2022/12/06	9.1	105.71	2	103.25	103.50	7.1	10,246	0.07%
2022/12/05	2	109.50	1	108.50	108.00	1	10,310	0.01%
2022/12/02	2	111.00	0	0.00	111.00	2	10,365	0.02%
2022/12/01	4	112.50	20	110.83	112.50	-16	10,376	-0.15%
2022/11/30	4	108.75	3	109.67	108.00	1	10,259	0.01%
2022/11/29	5	108.00	0	0.00	108.00	5	10,182	0.05%
2022/11/28	8	108.38	2	108.75	108.50	6	10,151	0.06%
2022/11/25	27	109.02	40	109.54	107.50	-13	10,102	-0.13%
2022/11/24	3	106.00	1	105.50	107.00	2	9,830	0.02%
2022/11/23	14	106.36	0.3	107.00	105.50	13.8	9,809	0.14%
2022/11/22	6	107.75	6	107.33	107.00	0	9,772	0.00%
2022/11/21	15	109.27	4	109.13	108.00	11	9,725	0.11%
2022/11/18	11	111.59	28.1	111.48	113.00	-17	9,512	-0.18%
2022/11/17	2	104.50	12	105.92	107.00	-10	9,089	-0.11%
2022/11/16	4	101.90	7	103.07	104.00	-3	8,886	-0.03%
2022/11/15	0	0.00	7	98.57	99.00	-7	8,682	-0.08%
2022/11/14	1	100.00	3	99.03	100.50	-2	8,649	-0.02%
2022/11/11	1	103.50	1	104.50	101.00	0	8,571	0.00%
2022/11/10	1	100.00	4	100.15	100.50	-3	8,519	-0.04%
2022/11/09	2	101.75	11	100.55	102.50	-9	8,495	-0.11%
2022/11/08	2	102.25	2	101.75	101.00	0	8,550	0.00%
2022/11/07	6	100.72	3	101.67	102.00	3	8,528	0.04%
2022/11/04	4	96.03	5	96.26	96.80	-1	8,287	-0.01%
2022/11/03	5	93.68	8.2	94.22	95.10	-3.2	8,107	-0.04%
2022/11/02	1	92.50	5	92.30	92.50	-4	7,989	-0.05%
2022/11/01	0	0.00	2	91.85	91.50	-2	7,996	-0.03%
2022/10/31	5	92.30	0	0.00	92.50	5	8,003	0.06%
2022/10/28	0	0.00	1.4	92.04	92.50	-1.4	8,131	-0.02%
2022/10/27	2.4	92.61	0	0.00	93.00	2.4	8,161	0.03%
2022/10/26	0	0.00	3.1	91.80	91.30	-3.1	8,133	-0.04%
2022/10/25	0	0.00	1	90.10	90.20	-1	8,121	-0.01%
2022/10/24	11	91.10	23	91.45	90.00	-12	8,135	-0.15%
2022/10/20	1	90.00	1	89.40	90.00	0	8,092	0.00%
2022/10/19	19	90.39	18	91.03	91.60	1	8,056	0.01%
2022/10/18	17	88.94	10.1	89.24	89.30	7	7,844	0.09%
2022/10/17	6.1	80.07	5	80.40	83.10	1.1	7,549	0.01%
2022/10/14	3	84.40	2	84.10	82.10	1	7,581	0.01%
2022/10/13	3.1	82.97	3	83.13	82.90	0	7,723	0.00%
2022/10/12	1	83.00	4	82.88	82.70	-3	7,919	-0.04%
2022/10/11	0	0.00	7	83.09	82.90	-7	7,973	-0.09%
2022/10/07	4.2	86.15	4	85.78	84.80	0.2	7,914	0.00%
2022/10/03	0	0.00	0.1	88.10	88.40	-0.1	7,675	0.00%
2022/09/29	0	0.00	7	89.57	88.90	-7	7,691	-0.09%
2022/09/28	4.1	89.50	14	89.55	88.40	-9.9	7,664	-0.13%
2022/09/26	2	89.70	19	90.36	89.20	-17	7,668	-0.22%
2022/09/23	4	92.65	2	92.90	92.20	2	7,904	0.03%
2022/09/22	6	91.90	7	92.54	93.00	-1	7,956	-0.01%
2022/09/21	20	90.20	0.2	90.30	90.00	19.8	7,830	0.25%
2022/09/20	2	92.60	5	92.50	93.20	-3	7,646	-0.04%
2022/09/19	3	95.63	4	95.55	95.30	-1	7,475	-0.01%
2022/09/16	1	96.40	1	93.70	93.70	0	7,292	0.00%
2022/09/15	2.2	94.51	12	93.68	95.50	-9.8	7,172	-0.14%
2022/09/14	25	91.99	1	91.20	91.00	24	6,920	0.35%
2022/09/13	4	94.10	8.1	93.67	92.90	-4.1	6,768	-0.06%
2022/09/12	1.1	91.49	20	89.95	91.10	-19	6,573	-0.29%
2022/09/08	0	0.00	10	85.33	86.20	-10	6,484	-0.15%
2022/09/07	0	0.00	2	80.70	80.30	-2	6,467	-0.03%
2022/09/06	5	81.56	6	82.03	81.20	-1	6,615	-0.02%
2022/09/05	0	0.00	21	83.59	83.50	-21	6,663	-0.32%
2022/09/02	1	84.11	1	85.30	85.10	0	6,708	0.00%
2022/09/01	1	83.70	2	84.00	83.90	-1	6,762	-0.01%
2022/08/31	1	84.60	0.6	85.00	85.90	0.4	6,740	0.01%
2022/08/30	3	84.70	0.4	92.90	84.50	2.7	6,789	0.04%
2022/08/29	1	83.90	1	84.60	84.80	0	6,829	0.00%
2022/08/26	0	0.00	12	86.62	87.00	-12	6,799	-0.18%
2022/08/25	0.2	85.20	4	85.38	85.70	-3.8	6,768	-0.06%
2022/08/24	1.1	83.59	1	83.80	83.50	0.1	6,749	0.00%
2022/08/23	1	83.80	15	84.17	83.50	-14	6,791	-0.21%
2022/08/22	4	85.40	1	85.50	85.00	3	6,893	0.04%
2022/08/19	3	87.13	2	86.90	87.10	1	6,903	0.01%
2022/08/18	1.1	85.42	1	86.60	86.90	0.1	6,890	0.00%
2022/08/17	1.1	83.81	11	85.38	85.30	-9.9	6,838	-0.14%
2022/08/16	13	84.46	2	83.70	83.60	11	6,825	0.16%
2022/08/15	0.7	85.43	3.1	84.52	85.20	-2.4	6,797	-0.03%
2022/08/12	5	82.34	4	82.58	82.80	1	6,669	0.01%
2022/08/11	0	0.00	5.1	81.00	80.30	-5.1	6,549	-0.08%
2022/08/10	0	0.00	0.5	79.60	79.30	-0.5	6,543	-0.01%
2022/08/09	4	78.55	5.4	79.06	79.90	-1.4	6,553	-0.02%
2022/08/08	4	79.35	0.1	80.06	79.70	3.9	6,590	0.06%
2022/08/05	9	80.67	1.2	80.29	80.60	7.8	6,588	0.12%
2022/08/04	8.1	79.86	13	80.39	79.60	-4.9	6,598	-0.07%
2022/08/03	15	92.20	10	92.30	92.30	5	6,507	0.08%
2022/08/02	4.2	91.98	0	0.00	92.20	4.2	6,427	0.07%
2022/08/01	2	92.70	2.8	92.81	93.30	-0.8	6,343	-0.01%
2022/07/29	5	91.54	2	90.90	91.40	3	6,304	0.05%
2022/07/28	9	91.41	2	92.90	90.70	7	6,307	0.11%
2022/07/27	8.2	89.67	5	90.60	91.00	3.2	6,285	0.05%
2022/07/26	11	91.10	29	92.00	89.80	-18	6,222	-0.29%
2022/07/25	4	94.85	2	93.85	94.00	2	6,130	0.03%
2022/07/22	29	95.41	7	96.41	95.30	22	6,050	0.36%
2022/07/21	4	96.85	2	97.50	97.90	2	5,927	0.03%
2022/07/20	11	96.09	5	96.38	96.80	6	5,880	0.10%
2022/07/19	8	94.95	11.1	94.55	93.80	-3.1	5,812	-0.05%
2022/07/18	3	91.20	6	90.32	91.80	-3	5,674	-0.05%
2022/07/15	3	87.47	6	87.42	87.40	-3	5,653	-0.05%
2022/07/14	3	85.60	18	85.74	87.40	-15	5,744	-0.26%
2022/07/13	9	85.90	1	86.10	86.00	8	5,840	0.14%
2022/07/12	0	0.00	6	84.68	83.40	-6	5,872	-0.10%
2022/07/11	1	88.00	0	0.00	87.50	1	5,853	0.02%
2022/07/08	29	89.20	0	0.00	89.30	29	5,914	0.49%
2022/07/07	1	85.70	0	0.00	86.70	1	5,950	0.02%
2022/07/06	1	87.10	6	86.93	86.00	-5	6,044	-0.08%
2022/07/05	1	84.90	1	84.20	86.20	0	6,044	0.00%
2022/07/04	6	82.45	9	82.32	83.40	-3	6,076	-0.05%
2022/07/01	28.1	82.66	24	84.26	81.50	4.1	6,107	0.07%
2022/06/30	6	88.35	1	89.40	88.70	5	5,859	0.09%
2022/06/29	4	91.33	5	91.58	92.00	-1	5,812	-0.02%
2022/06/28	0	0.00	2	93.80	93.00	-2	5,798	-0.03%
2022/06/27	4	95.28	1	94.90	95.30	3	5,842	0.05%
2022/06/24	1	94.30	1	94.30	94.10	0	5,882	0.00%
2022/06/23	4	93.08	19	92.58	92.30	-15	5,883	-0.25%
2022/06/22	6	95.83	13	93.82	92.10	-7	5,892	-0.12%
2022/06/21	21	95.33	5	95.14	96.50	16	5,892	0.27%
2022/06/20	2.1	95.60	4	94.85	93.90	-2	5,958	-0.03%
2022/06/17	4	98.33	7	97.66	98.00	-3	6,056	-0.05%
2022/06/16	6.2	99.56	3	99.23	98.80	3.2	6,177	0.05%
2022/06/15	9	101.39	22	102.39	100.00	-13	6,163	-0.21%
2022/06/14	27.1	102.91	15	103.63	104.00	12.1	6,154	0.20%
2022/06/13	4	106.25	3	105.50	106.00	1	6,167	0.02%
2022/06/10	30	109.97	5	110.50	109.50	25	6,272	0.40%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	1	114.50	3	115.67	114.50	-2	6,731	-0.03%
2022/06/07	0	0.00	1	113.50	114.00	-1	6,811	-0.01%
2022/06/06	0	0.00	1	111.00	110.50	-1	6,889	-0.01%
2022/06/02	6	111.58	1	112.00	110.50	5	7,007	0.07%
2022/06/01	4	112.75	12	112.50	112.50	-8	7,227	-0.11%
2022/05/31	23	112.91	1.1	113.00	113.00	22	7,306	0.30%
2022/05/30	10	112.20	3	113.33	112.50	7	7,376	0.10%
2022/05/27	0	0.00	3	108.50	108.00	-3	7,348	-0.04%
2022/05/26	10	106.45	0	0.00	105.00	10	7,523	0.13%
2022/05/25	3	105.50	2	105.50	105.50	1	7,686	0.01%
2022/05/24	2.1	104.77	3	105.00	104.50	-1	7,831	-0.01%
2022/05/23	3	105.33	0	0.00	105.50	3	7,936	0.04%
2022/05/20	3.1	107.39	0	0.00	107.00	3.1	8,155	0.04%
2022/05/19	0	0.00	1	109.00	109.00	-1	8,269	-0.01%
2022/05/18	1	111.00	10	109.50	110.50	-9	8,338	-0.11%
2022/05/17	0	0.00	4	108.63	108.50	-4	8,414	-0.05%
2022/05/16	12	109.42	0	0.00	107.50	12	8,507	0.14%
2022/05/13	1	108.50	5	108.30	108.00	-4	8,587	-0.05%
2022/05/12	0.1	106.50	5.2	105.29	105.50	-5.2	8,662	-0.06%
2022/05/11	2.2	106.41	2	107.00	106.00	0.2	8,893	0.00%
2022/05/10	1	107.50	0	0.00	110.00	1	8,902	0.01%
2022/05/09	1	110.00	0	0.00	110.00	1	9,013	0.01%
2022/05/06	2	111.50	1.1	111.95	111.50	0.9	9,231	0.01%
2022/05/05	6.1	115.67	1	114.50	114.50	5.1	9,365	0.05%
2022/05/04	13.2	113.65	5	113.60	115.00	8.2	9,416	0.09%
2022/05/03	1	111.00	1	111.00	111.00	0	9,440	0.00%
2022/04/29	0	0.00	1	111.50	108.50	-1	9,485	-0.01%
2022/04/28	2	108.25	1	109.50	108.00	1	9,529	0.01%
2022/04/27	3	106.83	5	106.50	107.50	-2	9,616	-0.02%
2022/04/26	7.2	108.24	33	108.08	108.50	-25.8	9,599	-0.27%
2022/04/25	3	108.33	1	107.00	107.00	2	9,596	0.02%
2022/04/22	4.5	113.00	1	112.50	111.50	3.5	9,530	0.04%
2022/04/21	2.1	114.55	1	113.50	113.50	1.1	9,544	0.01%
2022/04/20	1	114.00	2	115.25	116.00	-1	9,565	-0.01%
2022/04/19	4	114.13	0	0.00	113.50	4	9,539	0.04%
2022/04/18	0	111.50	1	110.50	111.00	-1	9,657	-0.01%
2022/04/15	3	113.01	10	113.25	112.50	-7	9,847	-0.07%
2022/04/14	15.1	115.00	6	116.17	114.50	9.1	10,028	0.09%
2022/04/13	4.1	115.51	2	117.00	116.00	2.1	10,073	0.02%
2022/04/12	5	116.40	2	117.00	117.00	3	10,092	0.03%
2022/04/11	20	119.53	1	124.00	119.50	19	10,188	0.19%
2022/04/08	6	121.58	1	121.01	122.50	5	10,174	0.05%
2022/04/07	25.1	124.76	0.2	126.00	122.50	24.9	10,113	0.25%
2022/04/06	6	127.59	4	127.50	127.50	2	10,048	0.02%
2022/04/01	5	126.70	3	130.50	130.50	2	10,021	0.02%
2022/03/31	0	0.00	3	130.00	130.00	-3	10,067	-0.03%
2022/03/30	8	130.44	68	129.78	130.00	-60	10,111	-0.59%
2022/03/29	1	131.00	4	132.00	131.00	-3	10,208	-0.03%
2022/03/28	1	130.00	1	129.00	131.50	0	10,345	0.00%
2022/03/25	3.1	130.18	4	130.25	130.50	-1	10,598	-0.01%
2022/03/24	4	129.38	6	129.58	129.50	-2	10,745	-0.02%
2022/03/23	2	129.25	4.3	129.69	129.00	-2.3	10,883	-0.02%
2022/03/22	16.3	126.91	8	127.25	128.50	8.3	11,334	0.07%
2022/03/21	32	132.28	4	133.25	131.00	28	11,369	0.25%
2022/03/18	3	130.50	6	129.42	130.50	-3	11,535	-0.03%
2022/03/17	6	130.25	2.4	133.16	130.50	3.6	12,011	0.03%
2022/03/16	1.2	129.16	3	128.17	127.00	-1.8	12,303	-0.01%
2022/03/15	9.2	127.51	1	126.00	126.00	8.2	12,771	0.06%
2022/03/14	10	130.10	10.1	129.40	130.50	-0.1	13,145	0.00%
2022/03/11	23	132.54	12.1	132.13	133.00	10.9	13,092	0.08%
2022/03/10	12	138.96	17	141.09	138.50	-5	13,162	-0.04%
2022/03/09	26.1	135.75	17.1	136.33	136.00	9	13,254	0.07%
2022/03/08	23	138.02	11.1	140.21	135.50	12	13,304	0.09%
2022/03/07	55.3	140.39	0	0.00	139.50	55.3	13,326	0.41%
2022/03/04	3	148.67	0	0.00	148.00	3	13,289	0.02%
2022/03/03	93	148.92	36	149.78	148.50	57	13,403	0.43%
2022/03/02	8	145.81	13	146.04	146.00	-5	13,442	-0.04%
2022/03/01	2	143.50	15.3	145.40	145.50	-13.3	13,445	-0.10%
2022/02/25	13.1	140.12	2	140.50	140.00	11.1	13,345	0.08%
2022/02/24	20.2	141.71	4.1	141.54	141.00	16.2	13,363	0.12%
2022/02/23	3	145.50	20	146.15	148.00	-17	13,405	-0.13%
2022/02/22	35	141.06	1	140.50	140.00	34	13,560	0.25%
2022/02/21	10.1	148.30	7	148.71	147.50	3.1	13,689	0.02%
2022/02/18	2.2	151.05	2	151.50	152.50	0.2	13,886	0.00%
2022/02/17	6	152.75	6	153.50	152.50	0	14,252	0.00%
2022/02/16	10	152.10	1	151.00	151.50	9	14,789	0.06%
2022/02/15	1	145.50	17	150.26	149.50	-16	15,392	-0.10%
2022/02/14	5	144.60	10	144.90	143.50	-5	15,733	-0.03%
2022/02/11	27	149.96	4	150.63	148.00	23	16,225	0.14%
2022/02/10	4	150.13	1	151.50	150.00	3	16,909	0.02%
2022/02/09	1	153.50	7	153.00	152.50	-6	17,851	-0.03%
2022/02/08	12	148.38	28	151.14	152.50	-16	18,397	-0.09%
2022/02/07	6	142.25	1	147.00	146.00	5	18,438	0.03%
2022/01/26	17	137.65	1	139.50	137.50	16	18,851	0.08%
2022/01/25	3	140.50	1	139.00	142.00	2	19,252	0.01%
2022/01/24	1	139.50	3	135.67	140.00	-2	19,863	-0.01%
2022/01/21	2	140.25	1	139.50	141.00	1	20,164	0.00%
2022/01/20	8	142.00	0	0.00	142.00	8	20,174	0.04%
2022/01/19	1	140.00	1	141.50	143.50	0	20,165	0.00%
2022/01/18	2	143.75	9	144.56	143.00	-7	20,268	-0.03%
2022/01/17	2	140.25	1	141.00	140.50	1	20,318	0.00%
2022/01/14	8	137.75	2	136.50	138.50	6	20,520	0.03%
2022/01/13	1	140.50	2	141.75	139.50	-1	21,100	0.00%
2022/01/12	3	142.50	1	143.50	142.00	2	21,156	0.01%
2022/01/11	18	142.11	3	142.33	141.00	15	21,319	0.07%
2022/01/10	3	146.17	17	144.24	149.00	-14	21,764	-0.06%
2022/01/07	17.1	146.58	13	146.46	147.50	4.1	21,736	0.02%
2022/01/06	5	153.90	7	153.50	154.50	-2	21,802	-0.01%
2022/01/05	1	154.50	5	154.30	154.00	-4	22,262	-0.02%
2022/01/04	15	154.37	2.1	158.05	152.50	12.9	23,353	0.06%
2022/01/03	5.1	154.83	1	156.00	156.50	4.1	24,034	0.02%
2021/12/30	2	153.50	8	153.75	155.50	-6	24,047	-0.02%
2021/12/29	2	154.75	3	154.67	154.00	-1	24,031	0.00%
2021/12/28	3	156.33	32	155.61	156.50	-29	24,030	-0.12%
2021/12/27	10	157.75	3	157.00	155.00	7	24,009	0.03%
2021/12/24	5	155.80	6	155.83	156.00	-1	23,957	0.00%
2021/12/23	2	157.50	4	156.38	155.00	-2	23,949	-0.01%
2021/12/22	3	156.83	3	157.00	157.00	0	23,896	0.00%
2021/12/21	3	150.67	8.1	152.07	155.00	-5.1	23,739	-0.02%
2021/12/20	6	154.50	8	155.50	153.50	-2	23,512	-0.01%
2021/12/17	8	155.38	20	154.78	154.50	-12	23,365	-0.05%
2021/12/16	43	159.71	19.2	161.13	158.00	23.8	23,232	0.10%
2021/12/15	13	153.15	111.1	153.50	152.50	-98.1	22,701	-0.43%	大賣/
2021/12/14	12.1	153.99	13	152.85	151.50	-0.9	22,456	0.00%
2021/12/13	56	158.50	59.6	158.85	160.00	-3.6	22,105	-0.02%
2021/12/10	29	150.57	36.1	151.00	152.50	-7.1	21,555	-0.03%
2021/12/09	13.3	146.35	22	147.43	148.00	-8.7	21,107	-0.04%
2021/12/08	4	136.75	41	138.34	142.50	-37	20,581	-0.18%
2021/12/07	4	133.00	1	135.00	132.50	3	20,071	0.01%
2021/12/06	26	134.27	13.1	134.11	134.50	12.9	19,908	0.06%
2021/12/03	16.1	140.13	59	141.67	141.00	-42.9	19,687	-0.22%
2021/12/02	14.1	136.59	6	138.25	136.50	8.1	19,627	0.04%
2021/12/01	0	138.50	4	137.75	139.00	-4	19,526	-0.02%
2021/11/30	8	135.19	7	136.21	136.00	1	19,466	0.01%
2021/11/29	5	130.50	4	131.25	132.00	1	19,444	0.01%
2021/11/26	6.5	134.12	14	135.61	135.00	-7.5	19,377	-0.04%
2021/11/25	1	135.00	1	135.50	134.00	0	19,277	0.00%
2021/11/24	4	133.88	3	134.33	134.00	1	19,241	0.01%
2021/11/23	18	133.53	7.1	134.35	134.50	11	19,141	0.06%
2021/11/22	21.1	138.62	8	139.31	138.00	13.1	18,983	0.07%
2021/11/19	4	141.50	11.4	142.13	141.00	-7.4	18,878	-0.04%
2021/11/18	34.1	141.75	7.1	141.54	138.50	27	18,774	0.14%
2021/11/17	15	137.50	20.5	140.02	143.00	-5.5	18,459	-0.03%
2021/11/16	16	139.72	69.1	140.16	140.50	-53.1	18,248	-0.29%
2021/11/15	50	138.72	16	138.03	136.00	34	17,904	0.19%
2021/11/12	52.2	133.36	39	134.85	135.50	13.2	17,418	0.08%
2021/11/11	19	138.76	16	137.94	137.00	3	16,805	0.02%
2021/11/10	29	137.17	33	138.53	139.00	-4	16,617	-0.02%
2021/11/09	38	136.62	31	136.45	136.50	7	16,104	0.04%
2021/11/08	13.2	130.36	41.2	131.32	133.50	-28	15,262	-0.18%
2021/11/05	42	125.15	44	125.15	124.00	-2	14,409	-0.01%
2021/11/04	3	122.50	7	123.57	121.00	-4	13,781	-0.03%
2021/11/03	11	120.23	35	121.36	123.00	-24	13,598	-0.18%
2021/11/02	8	120.06	18.1	119.61	118.50	-10.1	13,020	-0.08%
2021/11/01	12.1	117.13	23	118.76	119.50	-10.9	12,583	-0.09%
2021/10/29	5	109.41	15.1	110.74	112.50	-10.1	11,904	-0.08%
2021/10/28	2	107.00	0	0.00	107.50	2	11,594	0.02%
2021/10/27	5	107.20	3	107.33	108.00	2	11,525	0.02%
2021/10/26	4.1	107.13	7.1	108.06	105.50	-3	11,465	-0.03%
2021/10/25	16	104.28	4	104.00	104.00	12	11,395	0.11%
2021/10/22	11.1	106.22	12	106.04	105.00	-0.9	11,377	-0.01%
2021/10/21	32	110.55	18	112.11	106.50	14	11,294	0.12%
2021/10/20	0	0.00	1	109.53	110.00	-1	10,860	-0.01%
2021/10/19	9	107.72	25	109.00	110.00	-16	10,784	-0.15%
2021/10/18	17	110.00	19	111.13	107.00	-2	10,665	-0.02%
2021/10/15	14	106.32	20	106.70	107.00	-6	10,137	-0.06%
2021/10/14	8.1	104.38	25	104.86	104.50	-17	9,964	-0.17%
2021/10/13	15	104.97	23	105.83	107.00	-8	9,776	-0.08%
2021/10/12	69.2	104.40	83	104.53	105.00	-13.9	9,222	-0.15%
2021/10/08	13.1	95.63	51.3	99.83	100.50	-38.2	8,078	-0.47%
2021/10/07	3	87.77	8	90.79	91.80	-5	7,290	-0.07%
2021/10/05	2	83.85	1	83.90	84.90	1	7,486	0.01%
2021/10/04	13	85.18	4	85.50	84.80	9	7,591	0.12%
2021/10/01	3	86.13	2	86.10	86.00	1	7,741	0.01%
2021/09/30	6	85.53	0	0.00	86.80	6	7,810	0.08%
2021/09/29	4	86.88	0	0.00	86.90	4	7,877	0.05%
2021/09/28	11	90.29	0	0.00	89.70	11	7,928	0.14%
2021/09/27	7	90.79	3	91.13	90.50	4	7,945	0.05%
2021/09/24	4	93.03	2.2	92.95	92.10	1.8	7,949	0.02%
2021/09/23	1	93.00	1	92.30	93.00	0	7,945	0.00%
2021/09/22	1	88.50	4.2	90.90	91.00	-3.2	7,995	-0.04%
2021/09/17	2.2	90.66	2	90.90	91.10	0.2	8,137	0.00%
2021/09/16	1	89.99	5	90.52	90.90	-4	8,304	-0.05%
2021/09/15	14	88.99	2	89.15	89.00	12	8,329	0.14%
2021/09/10	4	89.85	2	89.95	90.30	2	9,126	0.02%
2021/09/09	0	0.00	1	89.00	89.90	-1	9,546	-0.01%
2021/09/08	3.1	87.81	1	89.70	87.70	2.1	9,669	0.02%
2021/09/07	4	91.85	6	93.02	91.30	-2	9,625	-0.02%
2021/09/06	2	91.40	2	90.95	90.70	0	9,556	0.00%
2021/09/03	1.1	89.91	4	90.08	90.20	-2.9	9,531	-0.03%
2021/09/02	7	90.67	3	90.37	88.80	4	9,559	0.04%
2021/09/01	1	89.20	17	88.69	91.50	-16	9,567	-0.17%
2021/08/31	0	0.00	16	86.36	87.80	-16	9,523	-0.17%
2021/08/30	24	85.68	7	85.60	85.30	17	9,551	0.18%
2021/08/26	5	86.62	0	0.00	86.00	5	9,584	0.05%
2021/08/25	0	0.00	1.3	85.74	87.20	-1.3	9,663	-0.01%
2021/08/24	14.4	86.33	8	86.44	86.20	6.4	9,735	0.07%
2021/08/23	6	83.23	1	83.10	83.20	5	9,652	0.05%
2021/08/20	0	0.00	2	81.25	81.50	-2	9,748	-0.02%
2021/08/19	2	83.25	3	83.73	83.10	-1	9,724	-0.01%
2021/08/18	6	84.20	1	83.40	86.40	5	9,819	0.05%
2021/08/17	17	87.09	3	88.33	85.60	14	10,014	0.14%
2021/08/16	15.2	88.46	11	88.31	88.10	4.2	10,070	0.04%
2021/08/13	1	92.20	8	92.03	92.50	-7	10,272	-0.07%
2021/08/12	0	0.00	5	91.09	94.60	-5	10,641	-0.05%
2021/08/11	10	94.51	1	95.00	92.80	9	10,843	0.08%
2021/08/10	3	97.47	1	98.00	97.60	2	11,111	0.02%
2021/08/09	6	99.88	4	100.13	99.10	2	11,543	0.02%
2021/08/06	1	97.40	0	0.00	97.90	1	11,848	0.01%
2021/08/05	4	97.08	3	97.17	97.20	1	12,496	0.01%
2021/08/04	1	98.90	0	0.00	99.30	1	12,478	0.01%
2021/08/03	2	98.11	3	98.80	98.50	-1	12,714	-0.01%
2021/08/02	9	99.50	1	99.50	99.50	8	13,015	0.06%
2021/07/30	13	99.55	3	99.50	100.00	10	13,181	0.08%
2021/07/29	4	99.03	0	0.00	98.80	4	13,315	0.03%
2021/07/28	6	100.10	1	101.00	99.50	5	13,431	0.04%
2021/07/27	14	103.46	9.1	102.66	101.00	4.9	13,611	0.04%
2021/07/26	7	100.99	35	101.72	101.00	-28	13,723	-0.20%
2021/07/23	33	98.05	0	0.00	97.00	33	13,571	0.24%
2021/07/22	0	0.00	7	98.30	97.30	-7	13,652	-0.05%
2021/07/21	12	97.04	7	96.70	96.10	5	13,730	0.04%
2021/07/20	6	100.38	11	100.00	98.90	-5	13,774	-0.04%
2021/07/19	1	99.90	10	100.00	100.00	-9	13,920	-0.06%
2021/07/16	0	0.00	10	97.86	97.80	-10	13,929	-0.07%
2021/07/15	24	97.58	30	95.85	97.40	-6	13,973	-0.04%
2021/07/14	10.1	96.29	22	96.06	95.30	-12	14,038	-0.09%
2021/07/13	41.1	99.04	23	97.58	97.20	18.1	14,178	0.13%
2021/07/12	26	98.83	9	98.68	97.60	17	14,447	0.12%
2021/07/09	13	101.58	0	0.00	101.00	13	14,393	0.09%
2021/07/08	13	105.69	0	0.00	105.50	13	14,472	0.09%
2021/07/07	7.2	112.28	44	111.84	113.00	-36.8	14,399	-0.26%
2021/07/06	3	112.00	14.1	112.65	112.50	-11.1	14,384	-0.08%
2021/07/05	48	110.69	4.1	110.27	111.50	43.9	14,430	0.30%
2021/07/02	13	107.27	2	107.00	107.00	11	14,340	0.08%
2021/07/01	3.2	106.53	2	107.50	107.00	1.2	14,338	0.01%
2021/06/30	13	107.38	6.1	107.50	107.50	6.9	14,348	0.05%
2021/06/29	11.8	107.85	1	107.00	106.50	10.8	14,334	0.08%
2021/06/28	9.1	106.88	2	107.00	110.00	7.1	14,388	0.05%
2021/06/25	2	108.75	24.6	108.98	108.50	-22.5	14,245	-0.16%
2021/06/24	23	111.54	17.1	111.68	112.00	5.9	14,121	0.04%
2021/06/23	7	111.43	8	111.00	110.50	-1	14,188	-0.01%
2021/06/22	26.7	113.09	24.7	112.67	111.00	1.9	14,126	0.01%
2021/06/21	19	119.45	2	119.50	118.00	17	13,793	0.12%
2021/06/18	5.3	123.57	11.4	123.14	125.00	-6.1	13,541	-0.04%
2021/06/17	1.1	115.83	0	114.50	116.00	1.1	13,286	0.01%
2021/06/16	1	112.00	12	112.42	112.00	-11	13,203	-0.08%
2021/06/15	1	113.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	5	111.70	0	0.00	111.00	5	13,419	0.04%
2021/06/10	26	113.38	2	113.00	114.00	24	13,623	0.18%
2021/06/09	5	114.70	10	113.50	113.50	-5	13,743	-0.04%
2021/06/08	21	112.76	2.7	112.57	110.50	18.3	13,739	0.13%
2021/06/07	2	109.00	4	110.13	111.50	-2	13,982	-0.01%
2021/06/04	1.7	112.37	3	112.83	112.00	-1.3	14,326	-0.01%
2021/06/03	1	112.00	1.3	112.38	114.00	-0.3	14,526	0.00%
2021/06/02	18	112.64	9	111.44	110.00	9	14,698	0.06%
2021/06/01	4	114.88	11	114.91	113.50	-7	14,626	-0.05%
2021/05/31	4	109.50	4	109.50	110.00	0	14,522	0.00%
2021/05/28	14	108.46	2	107.50	108.00	12	14,490	0.08%
2021/05/27	2	103.25	5	106.30	105.00	-3	14,401	-0.02%
2021/05/26	9.2	103.28	1	103.00	103.00	8.2	14,398	0.06%
2021/05/25	9	105.22	11.2	103.89	106.00	-2.2	14,306	-0.02%
2021/05/24	8	97.35	1	98.00	99.10	7	14,150	0.05%
2021/05/21	16.9	98.62	21	99.60	99.60	-4.2	14,500	-0.03%
2021/05/20	23.2	102.97	7	102.64	102.00	16.2	14,231	0.11%
2021/05/19	19	115.34	15	114.90	113.00	4	13,924	0.03%
2021/05/18	33	111.55	17	110.80	115.00	16	13,880	0.12%
2021/05/17	8	106.06	11	106.14	106.50	-3	13,825	-0.02%
2021/05/14	14	101.93	13	102.39	100.00	1	13,398	0.01%
2021/05/13	19	95.51	28.3	94.87	97.20	-9.3	13,010	-0.07%
2021/05/12	7	104.28	0	0.00	104.00	7	12,347	0.06%
2021/05/11	17	118.41	93	115.74	115.50	-76	12,296	-0.62%
2021/05/10	18	126.25	19	126.16	128.00	-1	12,100	-0.01%
2021/05/07	3	121.83	11	121.55	122.00	-8	11,789	-0.07%
2021/05/06	9.1	119.31	0.2	119.50	120.00	8.9	11,685	0.08%
2021/05/05	9	124.17	9	125.11	123.50	0	11,554	0.00%
2021/05/04	10	124.20	15	123.40	121.50	-5	11,406	-0.04%
2021/05/03	11	127.36	3	132.67	125.00	8	11,245	0.07%
2021/04/29	0	0.00	6	121.83	123.00	-6	11,012	-0.05%
2021/04/28	7	119.93	7	120.29	120.50	0	10,953	0.00%
2021/04/27	3	117.33	4.1	119.03	119.00	-1.1	10,947	-0.01%
2021/04/26	13	115.08	8.1	114.02	117.00	5	10,762	0.05%
2021/04/23	3.2	108.28	11.3	108.63	111.00	-8.2	10,613	-0.08%
2021/04/22	3.3	107.09	12	103.96	104.00	-8.7	10,485	-0.08%
2021/04/21	1	108.96	2	107.00	106.50	-1	10,433	-0.01%
2021/04/20	1	108.00	0.1	108.50	108.00	0.9	10,536	0.01%
2021/04/19	322.2	109.37	18	108.61	110.00	304.2	10,499	2.90%	大買/鉅額交易
2021/04/16	33	115.27	22	114.00	115.50	11	10,319	0.11%
2021/04/15	15	107.97	10	108.45	108.00	5	10,045	0.05%
2021/04/14	8	105.44	10	104.90	107.50	-2	9,963	-0.02%
2021/04/13	10	103.65	4	105.25	101.50	6	9,837	0.06%
2021/04/12	9	104.67	12.1	105.21	104.00	-3.1	9,844	-0.03%
2021/04/09	7	102.36	6.2	101.24	102.00	0.9	9,781	0.01%
2021/04/08	23	99.31	19	99.17	98.80	4	9,660	0.04%
2021/04/07	9.1	99.99	9	100.09	100.50	0.1	9,626	0.00%
2021/04/06	16	99.04	43.8	99.80	99.60	-27.8	9,614	-0.29%
2021/04/01	17	98.66	33	98.88	98.60	-16	9,580	-0.17%
2021/03/31	34	98.69	21.7	98.85	99.80	12.3	9,513	0.13%
2021/03/30	2	96.85	1	98.00	96.80	1	9,388	0.01%
2021/03/29	10	97.06	0	0.00	97.50	10	9,386	0.11%
2021/03/26	3	97.30	4	96.83	97.30	-1	9,390	-0.01%
2021/03/25	3	94.67	4.5	94.46	94.80	-1.5	9,360	-0.02%
2021/03/24	6.5	95.82	5	96.20	95.80	1.5	9,397	0.02%
2021/03/23	6	96.78	6.2	96.02	96.70	-0.2	9,391	0.00%
2021/03/22	17	97.59	22	97.08	97.10	-5	9,377	-0.05%
2021/03/19	0	0.00	2	96.40	96.80	-2	9,286	-0.02%
2021/03/18	20.2	96.88	29	96.78	96.20	-8.8	9,267	-0.09%
2021/03/17	13	94.96	9	94.06	93.70	4	9,111	0.04%
2021/03/16	19	94.28	17.3	94.14	95.50	1.7	9,134	0.02%
2021/03/15	12	95.45	11	95.26	94.70	1	9,070	0.01%
2021/03/12	22	94.28	17	93.84	93.50	5	9,105	0.05%
2021/03/11	6	93.97	11.8	95.39	95.80	-5.8	9,014	-0.06%
2021/03/10	16	91.85	31	92.15	92.40	-15	8,729	-0.17%
2021/03/09	14	88.94	31	89.85	90.60	-17	8,454	-0.20%
2021/03/08	0.2	87.80	3	88.00	87.40	-2.8	8,222	-0.03%
2021/03/05	6	83.87	3.5	84.59	85.40	2.5	8,024	0.03%
2021/03/04	3	84.57	4	85.30	85.00	-1	8,003	-0.01%
2021/03/03	3	84.43	24	85.90	84.60	-21	8,022	-0.26%
2021/03/02	3	85.17	6	86.50	85.30	-3	7,980	-0.04%
2021/02/26	6	86.85	3	87.73	87.00	3	7,937	0.04%
2021/02/25	11	88.35	1	90.00	88.00	10	7,912	0.13%
2021/02/24	115	88.78	9	89.37	88.20	106	8,013	1.32%	大買/鉅額交易
2021/02/23	26	91.04	18	91.63	90.20	8	8,056	0.10%
2021/02/22	12	86.29	8	86.80	87.80	4	7,612	0.05%
2021/02/19	4	84.15	7	83.94	85.00	-3	7,414	-0.04%
2021/02/18	16	84.39	3	84.67	85.30	13	7,308	0.18%
2021/02/17	14	82.65	14	83.14	85.10	0	7,090	0.00%
2021/02/05	4	79.23	7	79.27	79.10	-3	6,712	-0.04%
2021/02/04	1	77.80	5	78.78	77.00	-4	6,653	-0.06%
2021/02/03	2	78.75	3	78.70	78.70	-1	6,657	-0.02%
2021/02/02	1	78.00	2	77.80	78.10	-1	6,707	-0.01%
2021/02/01	3	77.07	0	0.00	77.20	3	6,705	0.04%
2021/01/29	1	79.70	1	80.00	78.90	0	6,681	0.00%
2021/01/28	1	79.20	2	80.50	78.90	-1	6,647	-0.02%
2021/01/27	0	0.00	1	81.00	80.20	-1	6,585	-0.02%
2021/01/26	2	80.15	2	80.40	79.60	0	6,558	0.00%
2021/01/25	3	80.50	16	80.34	80.60	-13	6,531	-0.20%
2021/01/22	3	77.23	25	78.06	78.60	-22	6,476	-0.34%
2021/01/21	3	76.10	5	75.14	76.10	-2	6,645	-0.03%
2021/01/20	36	77.11	5	76.34	76.00	31	7,126	0.44%
2021/01/19	1	79.10	6.1	79.58	79.70	-5.1	6,990	-0.07%
2021/01/18	1	79.10	0	0.00	79.00	1	7,009	0.01%
2021/01/15	2	80.05	1	80.80	79.90	1	6,970	0.01%
2021/01/14	2	80.90	5	80.92	80.60	-3	6,955	-0.04%
2021/01/13	2	80.65	11.5	80.92	81.30	-9.5	6,921	-0.14%
2021/01/12	0	0.00	15	79.53	79.00	-15	6,807	-0.22%
2021/01/11	3	77.97	29	78.49	79.20	-26	6,749	-0.39%
2021/01/08	5	78.82	8	78.56	79.10	-3	6,695	-0.04%
2021/01/07	17	76.92	1	77.60	78.20	16	6,626	0.24%
2021/01/06	1	78.30	0	0.00	77.80	1	6,613	0.02%
2021/01/05	2	79.00	2	79.30	78.90	0	6,566	0.00%
2021/01/04	7	78.30	1	78.50	78.50	6	6,500	0.09%
2020/12/31	1	78.60	2	78.35	77.80	-1	6,519	-0.02%
2020/12/30	0.5	77.80	1	77.40	77.90	-0.5	6,474	-0.01%
2020/12/29	1	77.20	0	0.00	77.30	1	6,531	0.02%
2020/12/28	1	77.40	3	77.30	77.60	-2	6,546	-0.03%
2020/12/25	2	76.30	2	76.75	76.60	0	6,659	0.00%
2020/12/24	6	76.63	1	78.00	76.20	5	6,847	0.07%
2020/12/23	2	76.60	3	76.97	76.30	-1	6,908	-0.01%
2020/12/22	2	77.00	3	76.80	76.60	-1	7,019	-0.01%
2020/12/21	4	78.83	1	79.80	78.50	3	7,021	0.04%
2020/12/18	3	80.17	2	80.75	80.40	1	6,925	0.01%
2020/12/17	2	79.70	1	79.40	79.60	1	6,819	0.01%
2020/12/16	0	0.00	10	78.57	78.80	-10	6,773	-0.15%
2020/12/15	2	77.95	5	78.16	77.60	-3	6,734	-0.04%
2020/12/14	1	77.20	1	78.30	77.10	0	6,662	0.00%
2020/12/11	4	77.15	1	76.90	76.90	3	6,681	0.04%
2020/12/10	8.1	78.27	1	80.30	78.30	7.1	6,647	0.11%
2020/12/09	26	79.63	2	79.90	80.00	24	6,642	0.36%
2020/12/08	15	82.31	13	83.03	81.80	2	6,544	0.03%
2020/12/07	0	0.00	4	80.65	81.10	-4	6,359	-0.06%
2020/12/04	2	79.65	3	80.10	80.10	-1	6,429	-0.02%
2020/12/03	4	80.50	4	80.55	80.60	0	6,484	0.00%
2020/12/02	1	79.30	1	79.40	78.90	0	6,501	0.00%
2020/12/01	1	78.00	1	79.00	78.80	0	6,622	0.00%
2020/11/30	11	78.55	0	0.00	78.50	11	6,923	0.16%
2020/11/27	0	0.00	3	80.00	79.50	-3	7,176	-0.04%
2020/11/26	11	78.70	0	0.00	78.40	11	7,174	0.15%
2020/11/25	3	79.13	3	78.67	78.50	0	7,231	0.00%
2020/11/24	5	78.92	2	79.15	78.10	3	7,298	0.04%
2020/11/23	5	79.80	8.4	80.57	79.90	-3.4	7,265	-0.05%
2020/11/20	1	79.80	30	79.60	79.50	-29	7,224	-0.40%
2020/11/19	1	76.70	1	77.00	75.60	0	7,241	0.00%
2020/11/18	3	75.80	3.1	75.58	75.10	-0.1	7,279	0.00%
2020/11/17	7	74.46	7	74.84	74.70	0	7,387	0.00%
2020/11/16	16.1	74.90	19	74.17	73.90	-2.9	7,636	-0.04%
2020/11/13	0	0.00	2	73.50	73.60	-2	7,980	-0.03%
2020/11/12	2	73.05	0	0.00	73.00	2	8,477	0.02%
2020/11/11	0	0.00	2	73.40	73.10	-2	8,871	-0.02%
2020/11/10	2	72.90	2	72.75	72.60	0	9,046	0.00%
2020/11/09	1.3	73.88	7	73.60	73.80	-5.7	9,208	-0.06%
2020/11/06	2	72.80	7	73.01	72.70	-5	9,255	-0.05%
2020/11/05	0	0.00	1	72.30	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.80	71.90	-1	9,350	-0.01%
2020/11/02	1	70.50	2	71.95	71.70	-1	9,475	-0.01%
2020/10/30	2	71.00	4	71.65	71.80	-2	9,541	-0.02%
2020/10/29	10	70.23	4	70.58	71.30	6	9,498	0.06%
2020/10/28	46.1	73.11	4	72.13	71.90	42.1	9,376	0.45%
2020/10/27	1	79.00	59	79.78	79.80	-58	8,963	-0.65%
2020/10/26	0	0.00	12	80.02	79.90	-12	9,037	-0.13%
2020/10/23	0.4	79.10	0	0.00	79.10	0.4	9,172	0.00%
2020/10/21	1.1	78.55	6	79.03	78.70	-4.9	9,496	-0.05%
2020/10/20	11	79.45	4	79.35	79.40	7	10,003	0.07%
2020/10/16	1	76.40	1	77.00	76.00	0	10,291	0.00%
2020/10/15	2	77.50	1	77.40	77.50	1	10,417	0.01%
2020/10/14	1	79.00	2	78.85	79.00	-1	10,478	-0.01%
2020/10/13	1	76.50	4	76.75	76.50	-3	10,481	-0.03%
2020/10/12	1	77.00	1	75.70	76.00	0	10,497	0.00%
2020/10/08	0	0.00	1	78.00	77.20	-1	10,629	-0.01%
2020/10/06	3	76.50	0	0.00	76.70	3	11,080	0.03%
2020/10/05	0	0.00	4	76.65	77.30	-4	11,190	-0.04%
2020/09/30	4	75.28	1	75.50	75.50	3	11,254	0.03%
2020/09/29	12	76.73	4	76.48	76.30	8	11,275	0.07%
2020/09/28	2	79.65	4	79.50	80.60	-2	11,179	-0.02%
2020/09/25	9	76.20	1	79.00	75.40	8	11,178	0.07%
2020/09/24	3	78.37	3	78.10	77.60	0	11,240	0.00%
2020/09/23	1	81.60	0	0.00	81.10	1	11,329	0.01%
2020/09/22	0	0.00	1	81.40	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	1	82.40	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	5	81.94	82.30	-5	11,651	-0.04%
2020/09/16	5.2	82.07	3	82.53	80.90	2.2	11,997	0.02%
2020/09/15	6	81.38	1	81.30	81.30	5	12,148	0.04%
2020/09/14	3	80.80	5	81.40	80.60	-2	12,192	-0.02%
2020/09/11	0	0.00	4	79.05	79.20	-4	12,108	-0.03%
2020/09/10	8	78.29	0	0.00	77.60	8	12,109	0.07%
2020/09/09	3	78.87	5	78.68	79.10	-2	12,167	-0.02%
2020/09/08	3	78.13	3	78.27	77.60	0	12,117	0.00%
2020/09/07	10.3	80.50	7	79.24	79.10	3.3	12,086	0.03%
2020/09/04	11	82.57	6	82.80	82.80	5	12,063	0.04%
2020/09/03	30	85.64	28	85.63	85.10	2	12,021	0.02%
2020/09/02	30	83.44	10	83.35	82.60	20	11,870	0.17%
2020/09/01	1	85.80	1	85.80	85.70	0	12,056	0.00%
2020/08/31	3	87.70	2.1	86.24	84.90	0.9	12,498	0.01%
2020/08/28	6	86.68	2	89.10	86.20	4	12,528	0.03%
2020/08/27	1	89.00	2	89.30	89.70	-1	12,491	-0.01%
2020/08/26	4	88.98	3	88.57	88.30	1	12,498	0.01%
2020/08/25	10	90.12	11	91.19	91.50	-1	12,417	-0.01%
2020/08/24	1	85.50	1	86.00	86.60	0	12,271	0.00%
2020/08/21	3	85.33	3	85.83	85.30	0	12,308	0.00%
2020/08/20	13	83.43	11	83.94	83.50	2	12,342	0.02%
2020/08/19	31	90.10	13.3	89.34	88.80	17.7	12,143	0.15%
2020/08/18	83	91.00	85	91.06	91.40	-2	11,859	-0.02%
2020/08/17	14	89.49	17	89.64	86.50	-3	11,437	-0.03%
2020/08/14	7	84.61	10.8	85.01	85.50	-3.8	11,215	-0.03%
2020/08/13	2	83.65	8	82.39	84.00	-6	11,144	-0.05%
2020/08/12	3	80.30	2	81.60	79.90	1	11,150	0.01%
2020/08/11	1	82.40	9	81.90	82.00	-8	11,431	-0.07%
2020/08/10	19	80.54	2	80.25	80.10	17	11,944	0.14%
2020/08/07	2	83.45	4.7	82.66	82.40	-2.7	12,239	-0.02%
2020/08/06	8	83.93	6	82.40	82.50	2	12,885	0.02%
2020/08/05	9	83.91	5	85.50	85.50	4	13,069	0.03%
2020/08/04	0	0.00	1	83.90	84.60	-1	13,077	-0.01%
2020/08/03	8.5	82.45	1	82.50	82.50	7.5	13,113	0.06%
2020/07/31	4	84.20	3	84.67	84.00	1	13,029	0.01%
2020/07/30	0	0.00	4	84.98	86.50	-4	12,979	-0.03%
2020/07/29	13	85.69	12	84.30	83.60	1	12,920	0.01%
2020/07/28	1	84.30	4	84.27	84.40	-3	12,794	-0.02%
2020/07/27	5	83.84	9	84.70	84.70	-4	12,699	-0.03%
2020/07/24	7	83.14	10.8	84.16	82.40	-3.8	12,506	-0.03%
2020/07/23	1	77.80	10.3	78.54	78.70	-9.3	12,017	-0.08%
2020/07/22	10	75.31	9	74.80	75.30	1	11,727	0.01%
2020/07/21	23	75.04	20	74.10	74.40	3	11,633	0.03%
2020/07/20	14	72.68	15	73.17	73.90	-1	11,496	-0.01%
2020/07/17	0	0.00	3	73.27	73.20	-3	11,448	-0.03%
2020/07/16	1	72.10	2	72.75	72.10	-1	11,417	-0.01%
2020/07/15	5	71.78	3	73.07	72.00	2	11,392	0.02%
2020/07/14	14.1	74.10	32.1	73.85	73.70	-18	11,340	-0.16%
2020/07/13	39	74.92	32	72.72	72.10	7	11,228	0.06%
2020/07/10	26	71.09	23	72.04	72.00	3	11,055	0.03%
2020/07/09	14	70.92	22	70.65	70.80	-8	11,008	-0.07%
2020/07/08	38	71.95	36	71.44	71.40	2	10,907	0.02%
2020/07/07	36	71.61	34	70.48	70.50	2	10,759	0.02%
2020/07/06	33.5	71.15	33	71.64	71.70	0.5	10,716	0.00%
2020/07/03	34	69.89	32	70.36	70.30	2	10,669	0.02%
2020/07/02	10	67.95	18	68.92	69.30	-8	10,545	-0.08%
2020/07/01	23	66.10	38	67.98	68.10	-15	10,512	-0.14%
2020/06/30	38	66.23	38	65.62	65.50	0	10,615	0.00%
2020/06/29	11	65.06	11	65.75	66.00	0	10,749	0.00%
2020/06/24	28	65.99	24	65.56	65.40	4	10,793	0.04%
2020/06/23	82.2	66.40	29	66.37	66.90	53.2	10,835	0.49%
2020/06/22	0	0.00	14	64.60	65.10	-14	10,675	-0.13%
2020/06/19	21	63.30	0	0.00	63.00	21	10,546	0.20%
2020/06/18	0	0.00	4	64.75	64.80	-4	10,482	-0.04%
2020/06/17	6	64.67	0	0.00	64.50	6	10,439	0.06%
2020/06/16	3.2	64.46	18	64.77	64.90	-14.8	10,415	-0.14%
2020/06/15	6	62.85	2	64.10	62.30	4	10,383	0.04%
2020/06/12	1	61.70	4	61.68	63.00	-3	10,376	-0.03%
2020/06/11	16	62.11	0	0.00	61.70	16	10,349	0.15%
2020/06/10	4.3	63.34	1	63.70	63.60	3.3	10,243	0.03%
2020/06/09	8	63.38	10	63.25	63.50	-2	10,246	-0.02%
2020/06/08	27	66.44	9	66.60	64.30	18	10,178	0.18%
2020/06/05	20	66.33	27	68.03	69.10	-7	9,742	-0.07%
2020/06/04	12	62.92	20	63.06	62.90	-8	9,343	-0.09%
2020/06/03	1	61.70	2	62.10	62.40	-1	9,305	-0.01%
2020/06/02	1	61.20	30	61.77	61.80	-29	9,274	-0.31%
2020/05/29	17	60.24	3	60.57	59.00	14	9,246	0.15%
2020/05/28	10	59.76	29	59.91	59.60	-19	9,175	-0.21%
2020/05/27	22	61.65	15	61.76	61.30	7	9,125	0.08%
2020/05/26	3	62.43	14	63.46	63.50	-11	9,047	-0.12%
2020/05/25	1	61.60	3	62.73	63.10	-2	9,010	-0.02%
2020/05/22	16	61.61	4	62.25	61.40	12	8,966	0.13%
2020/05/21	16	63.38	16	63.78	63.50	0	8,986	0.00%
2020/05/20	4	62.50	7	62.91	62.60	-3	9,153	-0.03%
2020/05/19	25	63.22	1	63.70	62.60	24	9,248	0.26%
2020/05/18	0	0.00	10	61.77	62.00	-10	9,321	-0.11%
2020/05/15	47	61.58	45	61.04	62.40	2	9,073	0.02%
2020/05/14	18	59.98	15	60.04	58.90	3	8,670	0.03%
2020/05/13	14	58.79	31	58.73	59.50	-17	8,548	-0.20%
2020/05/12	12	54.48	70	54.49	55.80	-58	8,300	-0.70%
2020/05/11	13	52.95	6	53.20	53.10	7	8,239	0.08%
2020/05/08	10	52.13	1	51.70	52.00	9	8,525	0.11%
2020/05/07	12	50.68	1	50.60	51.20	11	8,832	0.12%
2020/05/06	14	50.94	1	50.50	50.30	13	8,852	0.15%
2020/05/05	7	51.00	0	0.00	51.10	7	8,853	0.08%
2020/05/04	1	51.90	0	0.00	51.20	1	8,888	0.01%
2020/04/30	0	0.00	1	52.20	52.00	-1	8,884	-0.01%
2020/04/29	2	51.75	0	0.00	51.80	2	8,872	0.02%
2020/04/28	1	51.70	0	0.00	52.20	1	8,850	0.01%
2020/04/27	1	52.50	0	52.80	52.90	1	8,901	0.01%
2020/04/22	3	51.53	0	0.00	51.70	3	9,145	0.03%
2020/04/21	5	52.50	2	53.15	52.10	3	9,078	0.03%
2020/04/20	0	0.00	5	54.10	54.50	-5	9,017	-0.06%
2020/04/17	7	54.20	2	54.60	53.20	5	8,961	0.06%
2020/04/16	1	54.00	0	0.00	54.00	1	8,864	0.01%
2020/04/14	0	0.00	9	52.78	53.00	-9	8,667	-0.10%
2020/04/13	0	0.00	2	50.60	50.50	-2	8,559	-0.02%
2020/04/10	0	0.00	1	50.30	50.90	-1	8,574	-0.01%
2020/04/09	5	50.70	4	51.30	50.50	1	8,580	0.01%
2020/04/08	5	51.90	8	51.33	51.20	-3	8,555	-0.04%
2020/04/07	11	52.35	10	51.89	51.70	1	8,548	0.01%
2020/04/06	8	52.54	6	52.40	52.40	2	8,511	0.02%
2020/04/01	12	51.90	13	52.48	52.50	-1	8,404	-0.01%
2020/03/31	11	49.56	20	49.63	51.00	-9	8,180	-0.11%
2020/03/30	39	46.72	32	46.59	46.85	7	7,938	0.09%
2020/03/27	24	46.69	27	47.33	46.85	-3	7,876	-0.04%
2020/03/26	19	44.07	18	44.19	44.20	1	7,753	0.01%
2020/03/25	6	42.40	10	43.47	43.60	-4	7,689	-0.05%
2020/03/23	1	38.75	1	38.60	38.25	0	7,848	0.00%
2020/03/20	4	40.79	0	0.00	40.50	4	7,849	0.05%
2020/03/19	8	37.61	7	38.03	38.15	1	7,824	0.01%
2020/03/18	4	42.05	2	41.28	40.00	2	7,764	0.03%
2020/03/17	2	42.80	0	0.00	42.60	2	7,660	0.03%
2020/03/16	1	44.10	2	45.18	43.75	-1	7,611	-0.01%
2020/03/13	3	43.50	3	44.20	45.00	0	7,560	0.00%
2020/03/12	12	47.79	0	0.00	47.55	12	7,448	0.16%
2020/03/11	4	50.20	4	49.40	49.40	0	7,319	0.00%
2020/03/10	0	0.00	1	48.90	49.60	-1	7,263	-0.01%
2020/03/09	5	52.10	10	50.29	50.10	-5	7,117	-0.07%
2020/03/06	1	52.70	10	52.60	52.60	-9	7,020	-0.13%
2020/03/05	21	52.63	1	52.70	52.60	20	6,992	0.29%
2020/03/04	2	51.55	0	0.00	51.90	2	6,967	0.03%
2020/03/02	1	51.10	0	0.00	52.20	1	6,841	0.01%
2020/02/27	5	52.50	11	53.67	52.10	-6	6,759	-0.09%
2020/02/26	12	53.92	1	54.30	53.90	11	6,686	0.16%
2020/02/25	10	54.61	0	0.00	54.40	10	6,672	0.15%
2020/02/24	5	54.40	5	54.88	55.30	0	6,702	0.00%
2020/02/21	16	55.93	12	55.85	54.90	4	6,633	0.06%
2020/02/20	1	57.00	3	57.30	58.00	-2	6,321	-0.03%
2020/02/19	14	59.44	26	58.95	57.70	-12	6,154	-0.19%
2020/02/18	15	58.37	4	58.78	58.30	11	6,006	0.18%
2020/02/17	10	59.17	10	58.70	58.70	0	5,922	0.00%
2020/02/14	14	58.76	3	58.77	58.90	11	5,789	0.19%
2020/02/13	4	58.85	35	58.21	59.00	-31	5,527	-0.56%
2020/02/12	10.1	56.24	24	56.08	56.00	-13.9	5,085	-0.27%
2020/02/11	21	54.96	51.3	55.56	55.80	-30.3	4,882	-0.62%
2020/02/10	3	53.33	56	54.12	54.30	-53	4,523	-1.17%
2020/02/07	8	52.40	4	52.03	51.90	4	4,220	0.09%
2020/02/06	0	0.00	2	52.10	52.20	-2	4,323	-0.05%
2020/02/03	1	50.60	25	50.91	51.10	-24	4,300	-0.56%
2020/01/31	0	0.00	1	50.80	51.20	-1	4,330	-0.02%
2020/01/30	1	49.80	1	50.30	50.80	0	4,358	0.00%
2020/01/20	1	52.40	13	52.36	52.20	-12	4,395	-0.27%
2020/01/17	3	51.93	26	51.82	51.90	-23	4,311	-0.53%
2020/01/16	3	51.27	3	51.47	51.20	0	4,218	0.00%
2020/01/15	2	50.60	2	50.60	50.40	0	4,204	0.00%
2020/01/13	0	0.00	2	50.60	50.60	-2	4,324	-0.05%
2020/01/10	2	50.50	3	50.63	50.40	-1	4,370	-0.02%
2020/01/09	0	0.00	4	50.28	50.20	-4	4,397	-0.09%
2020/01/08	6	50.15	1	50.50	50.30	5	4,419	0.11%
2020/01/07	6	49.56	0	0.00	49.60	6	4,413	0.14%
2020/01/06	3	49.55	0	0.00	50.00	3	4,421	0.07%
2020/01/03	7	50.00	0	0.00	50.20	7	4,428	0.16%
2020/01/02	5	50.24	0	0.00	50.00	5	4,433	0.11%
2019/12/31	4	49.79	0	0.00	49.70	4	4,409	0.09%
2019/12/30	13	50.12	0	0.00	50.10	13	4,382	0.30%
2019/12/27	1	50.60	4	50.40	50.50	-3	4,349	-0.07%
2019/12/26	7	50.90	1	50.70	50.70	6	4,383	0.14%
2019/12/25	2	51.20	0	0.00	51.50	2	4,386	0.05%
2019/12/24	2	50.95	1	51.00	50.80	1	4,499	0.02%
2019/12/23	15	51.57	3	51.77	50.90	12	4,519	0.27%
2019/12/19	3	52.73	5	52.98	52.40	-2	4,869	-0.04%
2019/12/18	6	52.52	37	52.87	52.70	-31	4,889	-0.63%
2019/12/17	0	0.00	1	51.30	51.40	-1	4,738	-0.02%
2019/12/16	11	51.30	27	51.34	51.20	-16	4,757	-0.34%
2019/12/13	0	0.00	1	51.50	51.10	-1	4,738	-0.02%
2019/12/12	1	51.10	0	0.00	50.80	1	4,715	0.02%
2019/12/11	0	0.00	4	51.00	50.80	-4	4,746	-0.08%
2019/12/09	20	50.95	5	50.80	50.70	15	4,863	0.31%
2019/12/05	6	50.50	5	50.50	50.50	1	5,072	0.02%
2019/12/03	5	50.90	0	0.00	51.00	5	5,282	0.09%
2019/12/02	0.6	50.60	0	0.00	50.70	0.6	5,346	0.01%
2019/11/29	6	50.50	0	0.00	50.30	6	5,368	0.11%
2019/11/28	2	50.90	0	0.00	50.80	2	5,511	0.04%
2019/11/27	1	51.30	1	51.60	51.30	0	5,545	0.00%
2019/11/26	1	51.00	1	51.40	51.40	0	5,572	0.00%
2019/11/25	0.4	51.40	11	51.50	51.40	-10.6	5,592	-0.19%
2019/11/22	1	52.00	1	51.90	52.00	0	5,657	0.00%
2019/11/21	2	51.95	13	51.92	51.80	-11	5,816	-0.19%
2019/11/20	5	51.20	3	51.07	51.10	2	5,795	0.03%
2019/11/19	10	50.60	3	50.80	50.80	7	5,872	0.12%
2019/11/18	2	50.05	4.5	50.28	50.40	-2.5	6,032	-0.04%
2019/11/15	11	49.30	1	49.15	49.05	10	6,428	0.16%
2019/11/14	6	49.53	0	0.00	49.40	6	6,653	0.09%
2019/11/13	13	50.18	2	50.25	49.95	11	6,828	0.16%
2019/11/11	0	0.00	16	51.00	51.30	-16	7,085	-0.23%
2019/11/08	10.5	51.10	5	51.20	51.20	5.5	7,213	0.08%
2019/11/07	15	51.32	0	0.00	51.10	15	7,432	0.20%
2019/11/06	6	51.77	0	0.00	51.90	6	7,483	0.08%
2019/11/05	14	52.87	27	52.87	52.60	-13	7,449	-0.17%
2019/11/04	19	52.13	6	51.72	52.30	13	7,357	0.18%
2019/11/01	1	51.30	0	0.00	51.20	1	7,285	0.01%
2019/10/29	1	51.80	2	51.70	51.50	-1	7,347	-0.01%
2019/10/28	7	51.79	13	51.55	51.50	-6	7,324	-0.08%
2019/10/25	0	0.00	3	50.37	50.50	-3	7,221	-0.04%
2019/10/24	0	0.00	2	50.15	50.20	-2	7,216	-0.03%
2019/10/23	16	50.40	0	0.00	49.80	16	7,276	0.22%
2019/10/22	6	49.90	3	49.58	50.00	3	7,270	0.04%
2019/10/21	0	0.00	5	49.41	49.30	-5	7,251	-0.07%
2019/10/18	2	49.15	1	48.90	49.00	1	7,237	0.01%
2019/10/17	5	48.98	6	48.88	49.30	-1	7,309	-0.01%
2019/10/16	4	49.31	0	0.00	49.20	4	7,294	0.05%
2019/10/15	3	49.43	0	0.00	49.35	3	7,321	0.04%
2019/10/14	3	50.12	3	49.98	49.75	0	7,402	0.00%
2019/10/09	12	49.51	1	49.35	49.35	11	7,571	0.15%
2019/10/08	6	49.74	1	49.70	49.70	5	7,693	0.06%
2019/10/07	3	50.40	0	0.00	50.20	3	7,754	0.04%
2019/10/04	2	50.55	3	50.67	50.20	-1	7,807	-0.01%
2019/10/03	2	50.05	0	0.00	50.20	2	7,897	0.03%
2019/10/02	2	50.00	2	50.15	50.10	0	7,934	0.00%
2019/10/01	8	49.09	2	49.38	49.45	6	7,976	0.08%
2019/09/27	5	49.75	0	0.00	49.65	5	8,032	0.06%
2019/09/26	4	51.73	19	51.47	51.10	-15	8,010	-0.19%
2019/09/25	42	52.50	3	54.07	51.80	39	8,066	0.48%
2019/09/24	29	53.14	10	53.34	53.90	19	7,979	0.24%
2019/09/23	2	51.80	19	52.15	52.30	-17	7,952	-0.21%
2019/09/20	2	51.80	1	51.30	51.10	1	8,281	0.01%
2019/09/19	16	50.83	3	50.83	50.90	13	8,405	0.15%
2019/09/17	3	51.43	0	0.00	51.20	3	8,635	0.03%
2019/09/16	16	51.42	0	0.00	51.70	16	8,714	0.18%
2019/09/11	7	52.93	2	53.70	52.30	5	8,823	0.06%
2019/09/10	2	52.75	1	53.50	53.30	1	8,828	0.01%
2019/09/09	3	53.40	24	53.80	53.30	-21	8,780	-0.24%
2019/09/06	10	52.61	3	52.33	52.40	7	8,627	0.08%
2019/09/05	3	52.43	7	51.69	52.40	-4	8,571	-0.05%
2019/09/04	2	50.75	0	0.00	50.70	2	8,444	0.02%
2019/09/03	2	51.15	4	51.10	51.30	-2	8,423	-0.02%
2019/09/02	5	51.36	1	51.40	51.40	4	8,407	0.05%
2019/08/30	0	0.00	1	52.40	52.80	-1	8,226	-0.01%
2019/08/29	8	53.01	0	0.00	52.60	8	8,179	0.10%
2019/08/28	2	52.50	5	52.68	53.00	-3	8,140	-0.04%
2019/08/27	6	53.22	6	52.85	52.20	0	8,115	0.00%
2019/08/26	9	53.26	18	53.36	52.70	-9	8,061	-0.11%
2019/08/22	5	52.74	23	53.17	53.30	-18	7,829	-0.23%
2019/08/21	58	53.38	25	53.17	53.10	33	7,731	0.43%
2019/08/20	14	52.08	50	52.12	52.80	-36	7,524	-0.48%
2019/08/19	14	50.70	36	50.75	50.80	-22	7,070	-0.31%
2019/08/16	4	48.00	12	48.08	49.60	-8	6,718	-0.12%
2019/08/15	5	46.60	0	0.00	46.30	5	6,506	0.08%
2019/08/14	7	49.01	1	49.70	48.20	6	6,395	0.09%
2019/08/13	13	49.72	10	49.76	49.40	3	6,243	0.05%
2019/08/12	6	49.07	12	49.07	49.45	-6	6,127	-0.10%
2019/08/08	7	47.01	2	46.80	46.80	5	5,960	0.08%
2019/08/07	5	46.28	0	0.00	46.20	5	5,917	0.08%
2019/08/06	10	45.71	4	45.56	46.50	6	5,914	0.10%
2019/08/05	1	45.70	1	45.60	45.60	0	5,859	0.00%
2019/08/02	16	45.73	15	45.34	45.20	1	5,864	0.02%
2019/08/01	16	45.84	1	45.80	45.55	15	5,812	0.26%
2019/07/31	6	46.72	0	0.00	46.80	6	5,744	0.10%
2019/07/30	17	47.65	1	47.50	47.30	16	5,716	0.28%
2019/07/29	2	48.18	1	48.30	48.30	1	5,732	0.02%
2019/07/26	3	48.82	1	48.70	48.70	2	5,685	0.04%
2019/07/25	3	49.25	1	48.65	48.75	2	5,664	0.04%
2019/07/24	1	48.80	12	49.16	48.90	-11	5,604	-0.20%
2019/07/23	11	48.95	4	49.04	49.00	7	5,588	0.13%
2019/07/22	1	48.25	1	48.35	48.35	0	5,537	0.00%
2019/07/19	6	47.88	1	47.95	48.20	5	5,577	0.09%
2019/07/18	10	48.45	2	48.40	48.05	8	5,493	0.15%
2019/07/17	3	48.73	5	48.97	48.90	-2	5,448	-0.04%
2019/07/16	5	49.39	4	49.33	48.80	1	5,380	0.02%
2019/07/15	4	50.05	0	0.00	49.90	4	5,272	0.08%
2019/07/12	43	53.50	2	53.55	53.50	41	5,095	0.80%
2019/07/11	2	53.10	0	0.00	52.80	2	5,063	0.04%
2019/07/10	0	0.00	1	52.80	52.50	-1	5,002	-0.02%
2019/07/09	3.1	53.14	2	52.50	52.30	1.1	4,972	0.02%
2019/07/08	4	55.08	0	0.00	54.80	4	4,894	0.08%
2019/07/05	2	55.00	16	54.54	54.70	-14	4,867	-0.29%
2019/07/04	7	55.69	6	55.33	54.60	1	4,792	0.02%
2019/07/03	2	53.55	8	54.25	54.40	-6	4,751	-0.13%
2019/07/02	3	53.17	2.5	54.08	54.20	0.5	4,750	0.01%
2019/07/01	5	53.80	7	54.21	53.80	-2	4,823	-0.04%
2019/06/28	4	52.38	7	53.31	53.20	-3	4,739	-0.06%
2019/06/27	11	52.18	11	51.95	53.40	0	4,581	0.00%
2019/06/26	6	49.33	4	49.46	50.00	2	4,170	0.05%
2019/06/25	0	0.00	3	48.43	47.75	-3	3,984	-0.08%
2019/06/24	3	46.73	0	0.00	46.90	3	3,885	0.08%
2019/06/21	3	46.67	41	47.35	46.40	-38	3,819	-0.99%
2019/06/20	2	47.53	2	47.95	47.50	0	3,768	0.00%
2019/06/19	5	48.43	2	48.55	48.50	3	3,870	0.08%
2019/06/18	2	46.88	0	0.00	47.05	2	4,005	0.05%
2019/06/14	20	44.87	1	45.20	45.25	19	4,037	0.47%
2019/06/13	1	44.65	5	44.55	44.55	-4	4,114	-0.10%
2019/06/11	1	44.45	0	0.00	44.45	1	4,158	0.02%
2019/06/10	20	45.60	0	0.00	45.20	20	4,144	0.48%
2019/06/06	1	44.95	0	0.00	44.95	1	4,156	0.02%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	1	45.70	45.75	-1	4,431	-0.02%
2019/05/29	5	44.80	0	0.00	44.40	5	4,598	0.11%
2019/05/28	0	0.00	1	46.25	45.35	-1	4,723	-0.02%
2019/05/27	1	45.15	0	0.00	45.35	1	5,070	0.02%
2019/05/21	3	44.85	0	0.00	45.00	3	5,911	0.05%
2019/05/20	1	44.90	1	45.30	44.75	0	5,978	0.00%
2019/05/17	2	44.95	0	0.00	44.90	2	6,113	0.03%
2019/05/16	6.2	45.47	11	44.98	44.95	-4.8	6,412	-0.07%
2019/05/15	1	47.60	4	47.73	46.80	-3	6,446	-0.05%
2019/05/14	0	0.00	5	47.47	47.90	-5	6,556	-0.08%
2019/05/13	0	0.00	0.2	48.25	46.50	-0.2	6,653	0.00%
2019/05/10	0	0.00	1	46.35	46.35	-1	6,686	-0.01%
2019/05/09	4	47.30	30	47.22	47.20	-26	6,687	-0.39%
2019/05/07	0	0.00	8.1	49.10	49.00	-8.1	6,734	-0.12%
2019/05/06	14	48.39	0	0.00	48.05	14	6,786	0.21%
2019/04/26	0	0.00	2	50.85	50.80	-2	6,989	-0.03%
2019/04/25	1	51.60	1	52.50	51.30	0	7,103	0.00%
2019/04/24	0	0.00	1	52.80	52.80	-1	7,086	-0.01%
2019/04/19	1	51.50	0	0.00	51.50	1	7,234	0.01%
2019/04/18	0	0.00	2	52.20	51.20	-2	7,282	-0.03%
2019/04/17	5	52.70	0	0.00	52.40	5	7,451	0.07%
2019/04/16	0	51.70	2	51.20	51.90	-2	7,450	-0.03%
2019/04/12	0	0.00	15	50.82	49.90	-15	7,649	-0.20%
2019/04/11	1	51.10	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.30	4	51.40	51.00	-3	7,800	-0.04%
2019/04/09	4	51.65	5	52.26	52.30	-1	7,968	-0.01%
2019/04/08	2	51.60	1	52.50	51.40	1	8,215	0.01%
2019/04/03	1	51.90	7	51.71	51.20	-6	8,665	-0.07%
2019/04/02	2	49.25	1	49.00	49.80	1	9,014	0.01%
2019/04/01	0	0.00	4	49.59	49.30	-4	9,380	-0.04%
2019/03/29	1	49.35	3	49.10	49.10	-2	9,440	-0.02%
2019/03/28	2	48.45	10	48.43	49.05	-8	9,726	-0.08%
2019/03/27	0	0.00	8	48.85	49.00	-8	9,779	-0.08%
2019/03/26	1	49.40	5	49.44	49.30	-4	9,742	-0.04%
2019/03/25	3	49.15	3	49.25	49.15	0	9,760	0.00%
2019/03/22	9	50.92	2	50.30	50.50	7	9,734	0.07%
2019/03/21	3	49.42	13	49.95	50.50	-10	9,659	-0.10%
2019/03/20	0	0.00	3	48.18	48.00	-3	9,503	-0.03%
2019/03/19	9	47.91	0	0.00	48.00	9	9,530	0.09%
2019/03/18	4	46.96	3	46.93	47.40	1	9,614	0.01%
2019/03/14	3	46.20	0	0.00	45.95	3	9,587	0.03%
2019/03/12	0	0.00	2	46.90	46.65	-2	9,668	-0.02%
2019/03/11	0	0.00	52	46.56	46.65	-52	9,782	-0.53%
2019/03/08	4	46.28	6	46.31	46.35	-2	9,850	-0.02%
2019/03/07	6	47.06	3	47.60	46.70	3	9,953	0.03%
2019/03/06	0	0.00	8	47.79	47.75	-8	10,031	-0.08%
2019/03/05	13	48.57	12	48.60	47.75	1	10,119	0.01%
2019/03/04	1	48.90	4	48.65	48.90	-3	10,064	-0.03%
2019/02/27	21	48.11	7	48.11	47.90	14	10,060	0.14%
2019/02/26	13	47.47	6	48.06	47.70	7	9,914	0.07%
2019/02/25	0	0.00	2	45.93	46.10	-2	9,622	-0.02%
2019/02/22	0	0.00	5	45.80	45.60	-5	9,614	-0.05%
2019/02/21	3	46.40	3	46.10	45.50	0	9,562	0.00%
2019/02/20	8	45.02	13	45.29	46.00	-5	9,284	-0.05%
2019/02/19	7	44.60	6	44.67	44.80	1	9,157	0.01%
2019/02/18	29	44.54	19	44.72	44.65	10	9,236	0.11%
2019/02/15	23	43.89	12	43.81	44.00	11	9,092	0.12%
2019/02/14	7	42.84	9	42.88	42.95	-2	8,790	-0.02%
2019/02/13	12	41.97	6	42.63	42.90	6	8,705	0.07%
2019/02/12	8	41.68	1	41.70	41.70	7	8,571	0.08%
2019/02/11	3	40.68	2	40.75	40.75	1	8,450	0.01%
2019/01/30	3	40.15	1	40.20	40.15	2	8,432	0.02%
2019/01/29	2	39.90	1	40.05	40.25	1	8,408	0.01%
2019/01/25	5	40.26	4	40.03	40.00	1	8,403	0.01%
2019/01/24	3	40.90	2	40.55	39.95	1	8,410	0.01%
2019/01/23	0	0.00	1	40.20	40.80	-1	8,328	-0.01%
2019/01/22	2	40.55	2	40.05	39.85	0	8,344	0.00%
2019/01/21	2	40.20	2	40.38	40.40	0	8,351	0.00%
2019/01/18	3	40.18	2	40.15	39.80	1	8,403	0.01%
2019/01/17	2	40.10	2.7	40.13	39.85	-0.7	8,447	-0.01%
2019/01/16	3	40.15	2	40.03	39.70	1	8,393	0.01%
2019/01/15	5	39.53	2	39.45	39.80	3	8,382	0.04%
2019/01/14	1	38.95	0	0.00	38.90	1	8,399	0.01%
2019/01/11	8	40.19	5	40.02	39.50	3	8,398	0.04%
2019/01/10	2	39.85	5	39.80	40.15	-3	8,360	-0.04%
2019/01/09	19	40.18	52	39.96	39.80	-33	8,352	-0.40%
2019/01/08	0	0.00	3	41.22	40.85	-3	8,174	-0.04%
2019/01/07	6	40.19	3	40.18	41.15	3	8,064	0.04%
2019/01/04	10	38.67	22	38.28	39.20	-12	7,973	-0.15%
2019/01/03	13	39.21	19	39.06	38.65	-6	7,928	-0.08%
2019/01/02	8	39.74	11	39.80	39.40	-3	7,860	-0.04%
2018/12/28	22	40.03	21	40.19	40.20	1	7,801	0.01%
2018/12/27	86	42.00	23.7	41.27	40.45	62.3	7,688	0.81%
2018/12/26	62.4	42.50	57	42.86	41.30	5.4	7,361	0.07%
2018/12/25	52.4	43.71	19	43.94	44.90	33.4	6,817	0.49%
2018/12/24	6.2	42.62	16.3	42.53	43.55	-10.1	6,266	-0.16%
2018/12/22	11	39.82	7	39.97	39.70	4	5,869	0.07%
2018/12/21	0	0.00	8	39.41	38.75	-8	5,801	-0.14%
2018/12/20	1	37.70	0	0.00	37.55	1	5,515	0.02%
2018/12/19	2	38.20	1	38.50	38.10	1	5,469	0.02%
2018/12/18	0	0.00	1	38.05	37.85	-1	5,439	-0.02%
2018/12/17	3	37.90	0	0.00	37.75	3	5,397	0.06%
2018/12/14	3	38.02	0	0.00	38.15	3	5,426	0.06%
2018/12/13	6	38.73	0	0.00	38.70	6	5,354	0.11%
2018/12/11	5	39.15	0	0.00	39.00	5	5,259	0.10%
2018/12/07	6	40.00	0	0.00	40.05	6	5,145	0.12%
2018/12/04	0	0.00	3	42.00	41.70	-3	5,152	-0.06%
2018/11/28	0	0.00	10	38.53	39.40	-10	4,733	-0.21%
2018/11/27	5	37.22	1	37.50	37.15	4	4,594	0.09%
2018/11/26	4	37.50	10	37.90	37.90	-6	4,559	-0.13%
2018/11/23	1	37.80	1	38.15	38.05	0	4,609	0.00%
2018/11/22	1	38.10	1	38.10	38.00	0	4,684	0.00%
2018/11/21	2	37.13	1	37.15	37.05	1	4,700	0.02%
2018/11/20	6	38.00	0	0.00	38.25	6	4,633	0.13%
2018/11/19	0	0.00	0.7	39.30	39.20	-0.7	4,569	-0.01%
2018/11/16	3	37.65	1	37.00	38.50	2	4,576	0.04%
2018/11/15	1	38.80	0	0.00	38.30	1	4,481	0.02%
2018/11/13	6	39.88	20	39.83	40.40	-14	4,610	-0.30%
2018/11/12	3	41.98	2	41.45	41.45	1	4,841	0.02%
2018/11/05	1	41.30	2	41.40	41.50	-1	5,310	-0.02%
2018/11/02	20	43.06	2	43.53	42.05	18	5,347	0.34%
2018/11/01	1	40.50	1	42.45	42.50	0	5,348	0.00%
2018/10/31	1	40.25	6	40.08	40.45	-5	5,354	-0.09%
2018/10/30	6	38.75	0	0.00	39.00	6	5,361	0.11%
2018/10/26	0	0.00	5	39.84	40.20	-5	5,447	-0.09%
2018/10/24	1	38.25	1	38.50	38.45	0	5,452	0.00%
2018/10/23	2	39.68	1	39.60	39.10	1	5,492	0.02%
2018/10/19	1	39.45	0	0.00	40.20	1	5,771	0.02%
2018/10/17	6	41.19	0.5	41.00	40.65	5.5	6,369	0.09%
2018/10/11	10	41.96	0	0.00	41.70	10	6,817	0.15%
2018/10/08	4	47.35	8	47.71	47.60	-4	6,735	-0.06%
2018/10/05	9	46.32	5.5	46.74	46.15	3.5	6,728	0.05%
2018/10/04	1	47.85	2	48.00	47.95	-1	6,706	-0.01%
2018/10/01	0	0.00	5	48.90	49.20	-5	6,911	-0.07%
2018/09/28	5	47.75	0	0.00	48.20	5	6,966	0.07%
2018/09/25	2	48.00	2	49.10	49.00	0	7,155	0.00%
2018/09/18	12	50.08	0	0.00	50.00	12	7,229	0.17%
2018/09/17	0	0.00	1	51.60	51.60	-1	7,234	-0.01%
2018/09/14	1	49.55	0	0.00	51.90	1	7,293	0.01%
2018/09/12	1	50.60	1	49.45	49.20	0	7,430	0.00%
2018/09/10	2	48.70	1	48.30	48.95	1	7,595	0.01%
2018/09/07	2	50.00	1	49.80	49.70	1	7,645	0.01%
2018/09/06	1	52.40	0	0.00	51.70	1	7,630	0.01%
2018/09/05	4	53.03	3	52.97	52.30	1	7,654	0.01%
2018/09/03	0	0.00	2	52.35	52.00	-2	7,880	-0.03%
2018/08/31	2	52.00	0	0.00	52.40	2	7,971	0.03%
2018/08/30	0	0.00	1	51.90	51.30	-1	8,074	-0.01%
2018/08/29	1	53.30	4	53.68	53.00	-3	8,043	-0.04%
2018/08/28	0	0.00	1	54.10	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	3	52.80	52.80	-3	8,079	-0.04%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/23	1	51.80	1.5	51.77	51.90	-0.5	8,243	-0.01%
2018/08/22	2	51.40	0	0.00	51.30	2	8,319	0.02%
2018/08/21	3	51.53	15	51.91	52.00	-12	8,311	-0.14%
2018/08/20	3	49.17	0	0.00	49.00	3	8,274	0.04%
2018/08/17	27	51.15	12	51.62	50.30	15	8,296	0.18%
2018/08/16	10	53.29	9	53.01	53.20	1	8,213	0.01%
2018/08/15	5	54.58	0	0.00	54.40	5	8,285	0.06%
2018/08/14	1	55.90	1	57.20	56.40	0	8,167	0.00%
2018/08/13	3	54.10	0.3	54.80	54.80	2.7	8,390	0.03%
2018/08/10	0	0.00	3	57.33	57.20	-3	8,745	-0.03%
2018/08/09	10	57.30	0	0.00	57.10	10	9,040	0.11%
2018/08/07	2	57.40	2	57.70	57.60	0	9,430	0.00%
2018/08/06	2	58.05	2	58.10	58.20	0	9,564	0.00%
2018/08/03	1	59.80	1	59.30	58.90	0	9,636	0.00%
2018/08/02	9	59.31	3	59.40	58.80	6	9,871	0.06%
2018/08/01	1	62.20	5	62.52	61.40	-4	9,899	-0.04%
2018/07/31	0	0.00	1	60.30	61.40	-1	9,873	-0.01%
2018/07/30	24.3	61.04	6	60.73	60.30	18.3	9,961	0.18%
2018/07/27	5	63.24	3	63.30	62.70	2	9,989	0.02%
2018/07/26	5	63.96	3	64.80	63.40	2	9,945	0.02%
2018/07/25	13	66.05	6.3	66.09	66.30	6.7	9,752	0.07%
2018/07/24	0	0.00	6	62.35	62.40	-6	9,346	-0.06%
2018/07/23	2	58.20	0	0.00	57.70	2	9,108	0.02%
2018/07/20	11	59.37	2	59.10	58.00	9	9,078	0.10%
2018/07/19	5	61.34	3	60.50	61.10	2	8,995	0.02%
2018/07/18	1	63.00	3	62.30	62.80	-2	8,980	-0.02%
2018/07/13	0	0.00	2	59.25	59.20	-2	9,048	-0.02%
2018/07/12	2	58.90	1	59.10	58.20	1	9,086	0.01%
2018/07/11	0	0.00	1	63.10	62.60	-1	9,133	-0.01%
2018/07/10	1	62.90	4	62.78	62.70	-3	9,174	-0.03%
2018/07/09	6	61.78	2	62.90	61.60	4	9,201	0.04%
2018/07/06	4	64.43	0	0.00	64.20	4	9,259	0.04%
2018/07/05	5	65.62	0	0.00	63.70	5	9,486	0.05%
2018/07/04	1	67.50	3	67.10	67.70	-2	9,449	-0.02%
2018/07/03	3	65.23	0	0.00	65.00	3	9,552	0.03%
2018/06/29	0	0.00	6	67.00	67.40	-6	9,666	-0.06%
2018/06/28	6	66.00	0.7	66.00	65.30	5.3	9,593	0.06%
2018/06/27	1	68.70	0	0.00	68.20	1	9,591	0.01%
2018/06/26	1	67.00	1	66.80	68.00	0	9,593	0.00%
2018/06/22	10	68.41	0	0.00	67.50	10	9,587	0.10%
2018/06/21	13	71.96	1	72.00	71.60	12	9,489	0.13%
2018/06/20	1	73.60	0	0.00	73.60	1	9,533	0.01%
2018/06/19	0	0.00	1	76.20	76.50	-1	9,505	-0.01%
2018/06/12	3	76.77	2	77.05	77.20	1	9,510	0.01%
2018/06/11	5	77.58	1	75.60	77.50	4	9,498	0.04%
2018/06/08	2	74.50	3	75.63	74.50	-1	9,390	-0.01%
2018/06/07	3	74.73	0	0.00	74.30	3	9,394	0.03%
2018/06/06	2	76.25	4	76.95	76.40	-2	9,451	-0.02%
2018/06/05	6.3	78.80	3	79.70	76.20	3.3	9,464	0.03%
2018/06/04	1	79.70	3	79.60	78.80	-2	9,714	-0.02%
2018/06/01	7.3	80.10	4	80.48	79.90	3.3	9,873	0.03%
2018/05/31	3	79.87	4	80.25	79.10	-1	9,878	-0.01%
2018/05/30	8	79.03	11	78.93	78.60	-3	9,870	-0.03%
2018/05/29	4	81.40	1	81.20	80.80	3	9,810	0.03%
2018/05/28	1	81.30	3	82.80	82.20	-2	9,801	-0.02%
2018/05/25	2.1	85.28	3	84.57	83.50	-0.9	9,755	-0.01%
2018/05/24	1.8	86.40	0	0.00	86.40	1.8	9,690	0.02%
2018/05/23	6	88.68	4	87.58	87.50	2	9,635	0.02%
2018/05/22	86	87.50	7	87.41	88.80	79	9,591	0.82%
2018/05/21	15	87.53	8	88.63	86.30	7	9,635	0.07%
2018/05/18	29	83.01	36	83.72	85.20	-7	9,483	-0.07%
2018/05/17	5	79.48	5	79.74	80.60	0	9,237	0.00%
2018/05/16	11	80.04	4	81.05	75.60	7	9,016	0.08%
2018/05/15	0	0.00	4	78.00	79.10	-4	8,824	-0.05%
2018/05/14	24	77.82	24.3	77.43	77.50	-0.3	8,869	0.00%
2018/05/11	2	75.00	2	75.40	75.90	0	8,772	0.00%
2018/05/10	1	75.50	4	76.00	76.00	-3	8,738	-0.03%
2018/05/09	6	71.90	6	70.97	71.90	0	8,561	0.00%
2018/05/07	0	0.00	1	71.70	71.60	-1	8,561	-0.01%
2018/05/04	1	68.50	43	68.30	69.30	-42	8,656	-0.49%
2018/05/03	0	0.00	4	66.68	66.30	-4	8,631	-0.05%
2018/04/26	22	63.57	3	64.13	63.50	19	9,209	0.21%
2018/04/25	2	64.50	2	64.50	64.50	0	9,162	0.00%
2018/04/24	2	65.35	4	65.13	65.90	-2	9,217	-0.02%
2018/04/23	2	65.20	0	0.00	65.40	2	9,242	0.02%
2018/04/20	4	65.18	5	64.50	64.50	-1	9,316	-0.01%
2018/04/19	0	0.00	7	67.04	67.10	-7	9,236	-0.08%
2018/04/18	1	67.40	2	67.20	67.00	-1	9,337	-0.01%
2018/04/17	6	65.80	5	65.30	65.80	1	9,534	0.01%
2018/04/16	2	67.25	9	67.40	66.70	-7	9,561	-0.07%
2018/04/13	3	70.37	1	69.80	69.50	2	9,646	0.02%
2018/04/12	5	72.36	4	70.70	71.20	1	9,783	0.01%
2018/04/11	8	72.18	53	72.18	73.20	-45	9,756	-0.46%
2018/04/10	2	68.75	0	0.00	67.80	2	9,676	0.02%
2018/04/09	15	71.33	8	71.90	70.00	7	9,651	0.07%
2018/04/03	3	69.10	9	69.83	68.50	-6	9,496	-0.06%
2018/04/02	9	69.09	7	68.74	67.70	2	9,481	0.02%
2018/03/31	1	66.90	0	0.00	66.80	1	9,370	0.01%
2018/03/30	3	67.50	5	66.50	66.10	-2	9,371	-0.02%
2018/03/29	0	0.00	11.3	67.97	67.90	-11.3	9,346	-0.12%
2018/03/28	6	67.10	1	68.40	66.80	5	9,330	0.05%
2018/03/27	5	68.16	0	0.00	67.60	5	9,274	0.05%
2018/03/26	0	0.00	4	67.70	67.30	-4	9,309	-0.04%
2018/03/23	2	66.70	2	65.90	66.60	0	9,455	0.00%
2018/03/22	1	65.50	2	65.75	66.00	-1	9,397	-0.01%
2018/03/21	4	67.38	1	66.90	66.70	3	9,471	0.03%
2018/03/19	1	67.00	1	68.10	66.90	0	9,804	0.00%
2018/03/16	2	67.10	1	68.90	69.10	1	9,671	0.01%
2018/03/15	2	67.60	4	67.65	67.70	-2	9,560	-0.02%
2018/03/14	1.3	66.68	1	66.40	66.30	0.3	9,556	0.00%
2018/03/13	15	66.86	6	66.97	66.30	9	9,590	0.09%
2018/03/12	52	66.53	14	66.67	66.60	38	9,519	0.40%
2018/03/09	8	69.90	0	0.00	69.40	8	9,414	0.08%
2018/03/08	11	73.79	6	75.28	72.40	5	9,334	0.05%
2018/03/07	3	70.63	8	71.38	72.70	-5	8,991	-0.06%
2018/03/06	4	69.83	1	69.30	69.30	3	8,905	0.03%
2018/03/05	95	71.03	100	69.84	69.90	-5	8,961	-0.06%
2018/03/02	4	68.55	4	68.53	68.10	0	8,984	0.00%
2018/03/01	1	68.30	1	70.30	70.80	0	9,006	0.00%
2018/02/27	1	70.30	3	71.03	70.30	-2	8,924	-0.02%
2018/02/26	1	72.50	2	73.00	72.60	-1	8,835	-0.01%
2018/02/23	9	73.61	3.1	73.38	72.10	5.9	8,758	0.07%
2018/02/22	3	72.53	1	73.40	72.50	2	8,743	0.02%
2018/02/21	16	71.04	15	71.91	74.10	1	8,709	0.01%
2018/02/12	3	68.17	6	68.17	67.40	-3	8,591	-0.03%
2018/02/09	5	66.74	3	68.50	66.30	2	8,509	0.02%
2018/02/08	3	66.93	8	67.76	67.00	-5	8,355	-0.06%
2018/02/07	9.3	66.99	4	67.98	66.00	5.3	8,327	0.06%
2018/02/06	4	65.30	23	63.50	64.70	-19	8,225	-0.23%
2018/02/05	3	69.90	8	70.25	69.00	-5	8,162	-0.06%
2018/02/02	3	72.53	29.4	73.97	74.40	-26.4	8,218	-0.32%
2018/02/01	2	71.65	5	72.00	71.70	-3	8,375	-0.04%
2018/01/31	21	73.20	24	72.58	72.70	-3	8,392	-0.04%
2018/01/30	2	73.35	2	73.95	74.20	0	8,342	0.00%
2018/01/29	25	74.89	10	74.93	75.00	15	8,311	0.18%
2018/01/26	8	70.66	4	70.95	70.40	4	8,146	0.05%
2018/01/25	4	72.08	3	72.37	72.80	1	8,089	0.01%
2018/01/24	1	72.30	12.2	69.81	70.30	-11.2	8,017	-0.14%
2018/01/23	11	68.05	14	67.86	67.00	-3	7,896	-0.04%
2018/01/22	0	0.00	3	66.30	67.30	-3	7,883	-0.04%
2018/01/19	1	64.50	2	65.25	65.00	-1	7,927	-0.01%
2018/01/18	2	64.85	1	65.00	64.20	1	7,966	0.01%
2018/01/17	5	63.20	13.5	65.30	65.20	-8.5	8,030	-0.11%
2018/01/16	18	64.65	10	63.00	63.00	8	8,226	0.10%
2018/01/15	0	0.00	4	63.50	63.30	-4	8,247	-0.05%
2018/01/12	27	68.55	2	67.30	65.60	25	8,190	0.31%
2018/01/11	23	67.64	6.3	66.59	68.00	16.7	8,023	0.21%
2018/01/10	11	61.59	10	62.60	61.90	1	7,768	0.01%
2018/01/09	4	61.90	4	62.90	61.50	0	7,634	0.00%
2018/01/08	2	62.00	6.2	60.91	61.00	-4.2	7,466	-0.06%
2018/01/05	2	58.20	0	0.00	58.20	2	7,233	0.03%
2018/01/04	5	57.10	30	57.89	59.20	-25	7,106	-0.35%
2018/01/03	6	53.70	12	54.27	55.30	-6	6,888	-0.09%
2018/01/02	3	52.73	0	0.00	52.80	3	6,782	0.04%