技嘉 (2376)-群益金鼎-三民券商分點個股進出

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
312.0
漲跌
▲20.0
漲幅
+6.85%
成交量
16,561張
產業
上市電腦週邊類股
1775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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	4.4	301.66	6.1	302.05	312.00	-1.7	20,004	-0.01%
2024/05/06	3	290.51	6	293.75	292.00	-3	19,941	-0.02%
2024/05/03	3.5	291.10	3	293.81	286.00	0.5	20,066	0.00%
2024/05/02	24	288.98	20	289.40	288.50	4	20,359	0.02%
2024/04/30	3	299.67	3	298.83	299.00	0	20,433	0.00%
2024/04/29	4	299.88	8	300.75	301.00	-4	20,774	-0.02%
2024/04/26	3	297.83	1	296.50	295.50	2	21,500	0.01%
2024/04/25	2.1	292.23	0	0.00	290.50	2.1	21,841	0.01%
2024/04/24	8	294.38	8	293.00	299.50	0	21,890	0.00%
2024/04/23	4	281.13	0.2	282.50	281.00	3.8	21,915	0.02%
2024/04/22	3.6	285.89	2	287.25	282.50	1.6	21,890	0.01%
2024/04/19	2.2	298.07	8	295.75	292.50	-5.8	21,857	-0.03%
2024/04/18	3	303.67	2	306.25	302.00	1	21,884	0.00%
2024/04/17	10.1	305.07	6.2	303.77	308.00	3.9	22,149	0.02%
2024/04/16	6	302.67	3.1	302.50	302.00	2.9	22,111	0.01%
2024/04/15	36.5	304.27	4.7	308.83	302.00	31.8	22,218	0.14%
2024/04/12	11.8	324.36	11.1	320.34	318.00	0.7	22,071	0.00%
2024/04/11	13.2	320.92	14	319.89	320.50	-0.9	22,015	0.00%
2024/04/10	31.5	332.92	6	331.08	320.00	25.5	21,964	0.12%
2024/04/09	22.1	335.44	6	342.25	335.00	16	21,664	0.07%
2024/04/08	7.1	329.14	13.2	330.99	340.00	-6.2	21,721	-0.03%
2024/04/03	3.5	315.43	10	316.20	317.50	-6.5	21,494	-0.03%
2024/04/02	4.1	314.66	3	314.50	317.00	1.1	21,370	0.01%
2024/04/01	3.1	318.05	5	320.20	318.50	-1.9	21,222	-0.01%
2024/03/29	3.1	317.08	6.4	320.06	316.00	-3.4	21,146	-0.02%
2024/03/28	7.1	309.90	2	309.03	313.00	5.1	20,885	0.02%
2024/03/27	6.6	305.85	9	306.56	310.00	-2.4	20,888	-0.01%
2024/03/26	7.3	305.23	11.6	306.41	304.50	-4.3	20,952	-0.02%
2024/03/25	10.1	307.75	9	307.00	306.00	1.1	20,978	0.01%
2024/03/22	27.1	299.55	14.2	299.60	303.00	12.9	21,011	0.06%
2024/03/21	8.7	293.71	5	292.10	291.00	3.7	20,568	0.02%
2024/03/20	4.3	300.75	2	304.25	295.00	2.3	20,540	0.01%
2024/03/19	11	307.32	5	308.20	305.00	6	20,591	0.03%
2024/03/18	8.9	310.26	3.2	309.83	310.50	5.7	20,605	0.03%
2024/03/15	11	314.45	14	313.08	313.00	-3	20,670	-0.01%
2024/03/14	11.3	320.92	9	321.50	317.50	2.3	20,584	0.01%
2024/03/13	25.3	341.65	10.7	336.51	328.00	14.6	20,968	0.07%
2024/03/12	8.2	359.62	5	360.20	355.00	3.2	20,947	0.02%
2024/03/11	11	363.00	9.2	363.67	360.00	1.8	21,071	0.01%
2024/03/08	8.1	365.43	16.1	365.60	358.00	-8	20,879	-0.04%
2024/03/07	11.1	362.75	11	362.14	359.00	0.1	20,680	0.00%
2024/03/06	10.1	363.43	10	362.95	362.50	0.1	20,673	0.00%
2024/03/05	7	360.86	8	361.31	361.50	-1	20,875	0.00%
2024/03/04	12.5	369.11	14.1	371.20	354.50	-1.6	20,978	-0.01%
2024/03/01	13.3	353.64	23.4	356.45	361.00	-10.1	20,553	-0.05%
2024/02/29	12.2	339.16	9.3	340.76	345.00	2.9	20,268	0.01%
2024/02/27	9.1	331.92	14.3	333.33	334.00	-5.2	20,072	-0.03%
2024/02/26	4.3	334.59	1	335.00	335.00	3.3	20,034	0.02%
2024/02/23	15.7	349.46	16.1	351.52	342.50	-0.4	20,105	0.00%
2024/02/22	19.8	353.03	9	354.78	347.00	10.8	20,284	0.05%
2024/02/21	14.6	348.46	8.2	350.11	347.50	6.4	19,874	0.03%
2024/02/20	13.5	357.59	10	356.80	357.00	3.5	19,790	0.02%
2024/02/19	11.2	369.21	17.5	370.22	366.50	-6.3	19,592	-0.03%
2024/02/16	21	383.52	20.1	382.54	381.00	0.9	19,637	0.00%
2024/02/15	5.1	366.83	14.4	367.49	370.50	-9.3	19,260	-0.05%
2024/02/05	17	338.65	19.1	339.71	337.00	-2.1	18,948	-0.01%
2024/02/02	14.1	331.72	22	330.30	333.00	-8	18,947	-0.04%
2024/02/01	4	309.25	11	310.05	313.50	-7	18,987	-0.04%
2024/01/31	11.3	308.20	11.3	308.82	309.00	0	19,098	0.00%
2024/01/30	17	304.06	19.1	305.93	305.00	-2.1	19,085	-0.01%
2024/01/29	14.1	289.09	19	292.39	295.00	-4.9	19,111	-0.03%
2024/01/26	2.1	285.52	2.3	286.54	284.00	-0.2	19,311	0.00%
2024/01/25	11.3	295.85	8.2	293.30	292.00	3.1	19,532	0.02%
2024/01/24	3.1	292.19	9	294.67	293.50	-5.9	19,400	-0.03%
2024/01/23	8	293.44	4	294.88	291.00	4	19,559	0.02%
2024/01/22	13.3	289.39	31.1	291.37	297.50	-17.8	19,345	-0.09%
2024/01/19	13	265.73	32.3	269.33	270.50	-19.3	18,793	-0.10%
2024/01/18	3.4	258.31	2	256.71	256.00	1.3	18,715	0.01%
2024/01/17	7	261.64	7.1	263.77	257.00	-0.1	18,829	0.00%
2024/01/16	2	261.75	0	0.00	261.50	2	18,890	0.01%
2024/01/15	9.1	262.93	9	261.33	260.50	0.1	19,056	0.00%
2024/01/12	5	261.40	6	263.42	262.00	-1	19,319	-0.01%
2024/01/11	11	258.06	19.2	256.97	263.00	-8.1	19,423	-0.04%
2024/01/10	13	247.81	8.6	248.35	247.50	4.4	19,718	0.02%
2024/01/09	8	252.44	7.1	252.15	252.00	0.9	19,960	0.00%
2024/01/08	0.1	242.50	0	0.00	241.50	0.1	19,988	0.00%
2024/01/05	1	247.50	1	248.50	243.00	0	20,430	0.00%
2024/01/04	4	248.88	3	249.00	247.00	1	20,781	0.00%
2024/01/03	16.2	248.55	14	249.32	247.50	2.2	21,367	0.01%
2024/01/02	9.2	255.48	5	251.10	255.00	4.2	21,383	0.02%
2023/12/29	5	267.50	20	267.05	266.00	-15	21,203	-0.07%
2023/12/28	4.1	266.25	2	266.00	265.50	2.1	21,225	0.01%
2023/12/27	16	265.44	4.5	263.45	264.00	11.5	21,380	0.05%
2023/12/26	2	263.48	16.1	262.01	264.00	-14.1	21,804	-0.06%
2023/12/25	0	0.00	1	263.50	263.50	-1	22,253	0.00%
2023/12/22	6.1	262.33	6	262.00	259.00	0.1	22,547	0.00%
2023/12/21	3	260.17	8	262.63	262.00	-5	22,777	-0.02%
2023/12/20	18	264.19	7	262.93	261.50	11	23,024	0.05%
2023/12/19	1	261.50	2	259.00	260.00	-1	23,341	0.00%
2023/12/18	3.1	257.32	6	256.09	255.50	-2.9	23,623	-0.01%
2023/12/15	8.1	255.37	9	255.94	254.00	-0.9	24,052	0.00%
2023/12/14	5	257.80	6.1	256.68	257.50	-1.1	24,102	0.00%
2023/12/13	11.1	253.57	2.2	253.23	250.00	8.9	24,239	0.04%
2023/12/12	11.1	252.24	7.1	253.49	250.50	4	24,357	0.02%
2023/12/11	11.2	254.83	7	256.80	251.50	4.1	24,544	0.02%
2023/12/08	16.5	266.05	15.6	264.48	258.50	0.9	24,567	0.00%
2023/12/07	14.2	251.73	19.8	254.61	259.50	-5.6	24,442	-0.02%
2023/12/06	6	241.58	11.1	241.27	243.50	-5.1	24,601	-0.02%
2023/12/05	3.3	229.31	5	230.30	228.50	-1.7	24,768	-0.01%
2023/12/04	11.3	239.78	11	239.64	236.00	0.2	25,017	0.00%
2023/12/01	6.3	244.94	4	246.25	246.00	2.3	25,087	0.01%
2023/11/30	11	248.91	6.3	249.47	250.00	4.7	25,309	0.02%
2023/11/29	28	241.20	30	242.98	243.50	-2	25,290	-0.01%
2023/11/28	1	231.50	1	234.50	235.00	0	25,443	0.00%
2023/11/27	0.1	231.50	2	232.50	230.00	-1.9	26,463	-0.01%
2023/11/24	4	233.25	5.1	235.09	232.00	-1.1	26,978	0.00%
2023/11/22	30.2	234.97	8	235.31	233.50	22.2	27,809	0.08%
2023/11/21	29.1	240.80	46.1	242.46	244.00	-17	27,996	-0.06%
2023/11/20	4.3	230.96	3	231.17	233.00	1.3	28,514	0.00%
2023/11/17	16.1	230.57	14	231.00	230.50	2.1	28,784	0.01%
2023/11/16	12.2	232.79	14	233.07	233.00	-1.9	29,414	-0.01%
2023/11/15	23.2	233.11	16	235.50	228.50	7.2	29,340	0.02%
2023/11/14	3.1	228.18	3	229.50	229.50	0.1	29,350	0.00%
2023/11/13	20.1	228.05	14.2	228.67	225.50	5.9	29,605	0.02%
2023/11/10	17.1	227.77	15	228.10	230.50	2.1	29,695	0.01%
2023/11/09	22.3	228.69	25	230.48	231.00	-2.7	29,822	-0.01%
2023/11/08	16	225.84	13	225.62	224.50	3	29,683	0.01%
2023/11/07	12.1	217.67	10.1	219.31	220.50	2	29,783	0.01%
2023/11/06	9.3	217.55	13	218.62	220.00	-3.7	30,121	-0.01%
2023/11/03	9	224.11	6	222.67	220.50	3	30,274	0.01%
2023/11/02	20	228.99	12	228.29	226.50	8	30,540	0.03%
2023/11/01	8	217.69	13	218.35	221.00	-5	30,490	-0.02%
2023/10/31	15.1	227.45	16	223.81	217.50	-0.9	30,708	0.00%
2023/10/30	7	236.64	4	234.74	232.50	3	30,679	0.01%
2023/10/27	7	236.79	9	236.50	235.50	-2	30,856	-0.01%
2023/10/26	13.2	233.53	17.1	233.61	232.00	-3.9	31,051	-0.01%
2023/10/25	13.1	245.62	18	247.33	245.50	-4.9	31,115	-0.02%
2023/10/24	3	244.00	4	245.01	247.00	-1	31,257	0.00%
2023/10/23	10	243.10	5	243.10	239.00	5	31,608	0.02%
2023/10/20	23	237.70	20	238.03	241.50	3	32,203	0.01%
2023/10/19	16.1	245.59	17	243.29	243.00	-1	32,573	0.00%
2023/10/18	18.1	247.04	33	249.42	246.00	-14.9	33,002	-0.05%
2023/10/17	7.1	266.18	5	265.00	261.50	2.1	32,569	0.01%
2023/10/16	9.1	267.77	6	267.67	265.50	3.1	32,685	0.01%
2023/10/13	25.4	274.33	11.1	271.68	271.00	14.4	33,080	0.04%
2023/10/12	17.2	284.03	21.1	284.98	284.50	-3.9	32,909	-0.01%
2023/10/11	41.3	290.19	24.1	293.69	274.00	17.2	33,130	0.05%
2023/10/06	19	290.76	14	292.25	289.50	5	33,267	0.02%
2023/10/05	11	288.73	10	287.85	288.00	1	33,634	0.00%
2023/10/04	12	284.92	11	285.91	287.50	1	33,823	0.00%
2023/10/03	9.1	289.79	13.3	291.19	290.00	-4.2	34,036	-0.01%
2023/10/02	27	293.18	22.2	292.29	290.00	4.8	34,069	0.01%
2023/09/28	25	286.06	18	287.81	281.50	7	33,874	0.02%
2023/09/27	12.1	282.21	8	282.19	284.50	4.1	33,745	0.01%
2023/09/26	7	280.36	18	280.44	275.50	-11	33,843	-0.03%
2023/09/25	9.1	276.26	6	275.58	274.50	3.1	33,822	0.01%
2023/09/22	12	270.62	29.1	276.25	279.00	-17.1	33,668	-0.05%
2023/09/21	27	262.74	26	264.73	268.50	1	33,359	0.00%
2023/09/20	11.1	265.12	15.1	265.82	263.50	-4	33,008	-0.01%
2023/09/19	4	257.38	2	257.00	253.50	2	32,760	0.01%
2023/09/18	14	259.43	18	258.64	260.00	-4	32,765	-0.01%
2023/09/15	19	273.11	14	273.96	271.50	5	32,493	0.02%
2023/09/14	26	278.31	10	277.80	278.00	16	32,446	0.05%
2023/09/13	12	269.54	6	269.25	267.50	6	32,186	0.02%
2023/09/12	8.2	275.18	8.1	273.95	270.50	0.1	32,289	0.00%
2023/09/11	22.2	288.22	19	287.53	279.50	3.2	32,135	0.01%
2023/09/08	22.2	314.60	20	316.23	307.50	2.2	31,678	0.01%
2023/09/07	14.4	307.69	13.2	309.18	314.50	1.2	31,645	0.00%
2023/09/06	18.1	312.04	6.2	310.81	306.50	11.9	31,971	0.04%
2023/09/05	15.2	310.21	9	310.78	311.00	6.2	32,151	0.02%
2023/09/04	18	320.85	7.1	317.76	316.00	10.9	31,990	0.03%
2023/09/01	22.2	334.16	8	332.56	323.00	14.2	32,027	0.04%
2023/08/31	20.3	345.27	18.3	344.51	341.00	2	31,778	0.01%
2023/08/30	23.3	367.38	40	363.39	354.00	-16.7	31,011	-0.05%
2023/08/29	22	352.39	25	352.34	354.00	-3	31,023	-0.01%
2023/08/28	16	341.03	9	341.13	345.00	7	30,750	0.02%
2023/08/25	15	343.56	13	342.00	342.50	2	30,385	0.01%
2023/08/24	18	355.25	32.1	356.97	354.00	-14.1	30,075	-0.05%
2023/08/23	14	332.47	12	331.75	334.50	2	29,494	0.01%
2023/08/22	15	334.37	27.1	335.56	335.50	-12.1	30,070	-0.04%
2023/08/21	3	311.17	2	309.77	310.50	1	29,770	0.00%
2023/08/18	18	321.60	13	317.42	312.00	5	29,911	0.02%
2023/08/17	13	329.50	12	330.58	331.00	1	29,649	0.00%
2023/08/16	15	320.47	10	320.45	334.50	5	29,316	0.02%
2023/08/15	6	315.92	17	313.88	316.00	-11	29,189	-0.04%
2023/08/14	13	294.08	13	291.19	296.00	0	29,144	0.00%
2023/08/11	7	302.21	10.1	303.96	300.50	-3.1	29,103	-0.01%
2023/08/10	15.2	303.03	2	298.00	296.00	13.2	28,971	0.05%
2023/08/09	10	339.80	15	336.37	328.50	-5	28,392	-0.02%
2023/08/08	17	339.62	18.1	336.99	333.50	-1.1	27,833	0.00%
2023/08/07	13	328.31	16.1	328.00	336.50	-3.1	27,317	-0.01%
2023/08/04	23.1	308.42	8.1	306.08	306.00	15	27,098	0.06%
2023/08/02	4.2	309.00	7.2	312.68	297.00	-3	26,783	-0.01%
2023/08/01	7	317.69	9.1	318.60	319.00	-2.1	26,423	-0.01%
2023/07/31	10.2	330.51	2	327.83	314.00	8.2	26,171	0.03%
2023/07/28	23.1	344.51	21.1	336.63	347.50	2	25,871	0.01%
2023/07/27	15	339.23	16	336.04	332.00	-1	25,518	0.00%
2023/07/26	27.2	339.09	21	338.38	333.00	6.2	25,212	0.02%
2023/07/25	24	369.37	38.2	368.71	352.50	-14.2	24,586	-0.06%
2023/07/24	15	331.67	19.2	333.52	354.50	-4.2	23,766	-0.02%
2023/07/21	25	317.14	15.3	314.03	322.50	9.7	23,010	0.04%
2023/07/20	9	303.89	8.1	303.13	305.00	0.9	22,300	0.00%
2023/07/19	12	309.18	8.1	307.35	298.50	4	22,068	0.02%
2023/07/18	16	304.28	14.8	303.19	312.50	1.2	21,625	0.01%
2023/07/17	6	294.09	2.6	296.64	293.50	3.4	20,944	0.02%
2023/07/14	14.4	294.17	30.2	293.35	296.00	-15.8	20,668	-0.08%
2023/07/13	22.2	315.50	10.1	317.52	295.50	12.1	20,034	0.06%
2023/07/12	9	293.50	15	297.30	304.00	-6	19,203	-0.03%
2023/07/11	24	278.37	21	277.95	276.50	3	18,647	0.02%
2023/07/10	3	270.83	14.2	272.55	273.50	-11.2	18,304	-0.06%
2023/07/07	13.1	265.31	3.2	260.19	261.00	9.9	17,909	0.06%
2023/07/06	10	265.80	8.1	266.49	264.00	1.9	17,667	0.01%
2023/07/05	6.1	264.68	17	265.26	265.00	-10.9	17,349	-0.06%
2023/07/04	9	260.94	14.6	261.80	272.50	-5.6	16,996	-0.03%
2023/07/03	25.1	250.54	17.2	250.00	248.00	7.9	16,641	0.05%
2023/06/30	4.1	239.49	7.3	240.23	243.50	-3.1	16,329	-0.02%
2023/06/29	18	233.08	14	230.14	233.00	4	16,120	0.02%
2023/06/28	5.2	232.07	2.1	231.19	227.00	3.1	15,875	0.02%
2023/06/27	3.6	237.81	3.1	235.11	233.00	0.5	15,635	0.00%
2023/06/26	11.2	250.42	7	248.71	243.50	4.2	15,298	0.03%
2023/06/21	4	258.00	17	256.80	260.00	-13	15,061	-0.09%
2023/06/20	14	254.14	1	257.00	256.00	13	14,909	0.09%
2023/06/19	1	251.48	15	252.50	252.50	-14	14,742	-0.09%
2023/06/16	3	253.67	10.1	255.71	254.50	-7.1	14,558	-0.05%
2023/06/15	29	248.24	19.1	248.25	246.00	10	14,123	0.07%
2023/06/14	2	242.25	11	242.32	242.50	-9	13,790	-0.07%
2023/06/13	29.1	245.08	18.1	246.24	245.00	11.1	13,545	0.08%
2023/06/12	31	247.81	32.1	246.03	243.00	-1.1	13,144	-0.01%
2023/06/09	18	230.28	20.8	236.20	240.50	-2.8	12,421	-0.02%
2023/06/08	8.1	220.06	15	221.37	219.00	-6.9	11,937	-0.06%
2023/06/07	39	214.18	39.3	220.19	224.50	-0.3	11,744	0.00%
2023/06/06	13	208.65	12.1	210.01	209.00	1	11,416	0.01%
2023/06/05	9	207.33	7.1	209.86	211.50	2	11,220	0.02%
2023/06/02	12	204.38	38	205.86	203.00	-26	10,857	-0.24%
2023/06/01	19	188.66	5.1	188.50	190.50	14	10,204	0.14%
2023/05/31	18	185.08	27	185.13	186.50	-9	9,895	-0.09%
2023/05/30	4	182.26	16	183.41	184.50	-12	9,695	-0.12%
2023/05/29	55	185.56	19	185.95	186.00	36	9,462	0.38%
2023/05/26	45	187.11	26.1	187.35	185.00	19	9,012	0.21%
2023/05/25	6	179.75	9.7	179.90	180.00	-3.7	8,182	-0.04%
2023/05/24	7	162.93	10.1	163.82	165.00	-3.1	7,686	-0.04%
2023/05/23	1	160.50	1	162.00	160.00	0	7,391	0.00%
2023/05/19	7	160.50	9.2	160.89	164.00	-2.2	7,143	-0.03%
2023/05/18	1	157.96	2.2	156.19	159.50	-1.2	6,904	-0.02%
2023/05/17	0	0.00	34.7	149.47	149.50	-34.7	6,508	-0.53%
2023/05/16	2	142.50	5.7	143.54	144.50	-3.7	6,089	-0.06%
2023/05/15	7.1	136.15	0	0.00	135.50	7.1	5,715	0.12%
2023/05/12	0.3	139.50	0	0.00	139.00	0.3	5,663	0.01%
2023/05/11	0	0.00	1.5	141.64	141.00	-1.5	5,621	-0.03%
2023/05/10	6.1	139.48	1	140.00	139.50	5.1	5,636	0.09%
2023/05/09	0	0.00	2.2	138.99	139.00	-2.2	5,615	-0.04%
2023/05/08	0	0.00	1	135.50	135.00	-1	5,574	-0.02%
2023/05/05	0	0.00	2.1	137.24	137.00	-2.1	5,671	-0.04%
2023/05/04	1	136.00	3	135.33	136.00	-2	5,687	-0.04%
2023/05/03	2	132.00	1.1	132.62	132.50	1	5,678	0.02%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/27	0	0.00	1	131.00	131.50	-1	5,916	-0.02%
2023/04/25	1.1	129.00	0	0.00	129.00	1.1	5,983	0.02%
2023/04/24	0	0.00	0.4	133.50	135.00	-0.4	5,966	-0.01%
2023/04/19	1	135.00	1.1	134.77	134.50	-0.1	6,132	0.00%
2023/04/18	0	0.00	1	134.50	135.50	-1	6,115	-0.02%
2023/04/14	0.1	134.50	8	135.00	134.50	-7.9	6,224	-0.13%
2023/04/13	9.1	132.45	0	0.00	132.00	9.1	6,302	0.14%
2023/04/11	1	136.50	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	2	134.50	1	137.50	134.00	1	6,227	0.02%
2023/04/06	0	0.00	0.2	135.67	138.00	-0.2	6,239	0.00%
2023/03/31	0	0.00	1	132.50	133.50	-1	6,146	-0.02%
2023/03/30	2	133.00	4.1	133.62	133.00	-2.1	6,240	-0.03%
2023/03/29	0	0.00	1	129.50	130.00	-1	6,253	-0.02%
2023/03/28	1	126.50	0	0.00	128.00	1	6,421	0.02%
2023/03/24	0	0.00	12.1	129.04	129.00	-12.1	6,994	-0.17%
2023/03/23	1	123.00	4.1	124.63	126.00	-3.1	7,530	-0.04%
2023/03/22	5	121.50	15.1	122.70	123.50	-10.1	7,667	-0.13%
2023/03/21	0	0.00	4	120.00	120.00	-4	7,596	-0.05%
2023/03/20	1	118.50	0.2	118.50	120.00	0.9	7,621	0.01%
2023/03/17	8	118.94	3	120.00	118.50	5	7,610	0.07%
2023/03/16	3	119.17	4	119.75	119.50	-1	7,638	-0.01%
2023/03/15	3.2	119.02	7	120.00	119.00	-3.9	7,704	-0.05%
2023/03/14	2	116.25	0	0.00	117.50	2	7,723	0.03%
2023/03/13	2.1	117.74	0	0.00	118.50	2.1	7,758	0.03%
2023/03/10	0	0.00	6.2	119.73	120.00	-6.2	7,731	-0.08%
2023/03/09	3	119.33	10	119.75	119.00	-7	7,803	-0.09%
2023/03/08	3	116.67	2	117.00	117.00	1	7,802	0.01%
2023/03/07	10	119.25	1	119.00	119.50	9	7,775	0.12%
2023/03/06	1	118.50	1	119.00	118.50	0	7,823	0.00%
2023/03/03	6	119.00	5	119.50	119.00	1	8,044	0.01%
2023/03/02	0	0.00	1	119.50	120.00	-1	8,078	-0.01%
2023/03/01	138	119.74	137	118.92	120.50	1	8,133	0.01%	大買/大賣/
2023/02/24	30	119.33	29.5	120.07	119.00	0.5	8,196	0.01%
2023/02/23	6	120.50	5.1	121.00	120.50	1	8,349	0.01%
2023/02/22	19	116.16	20	117.28	117.50	-1	8,626	-0.01%
2023/02/21	72	116.47	70	116.29	116.50	2	8,830	0.02%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	14	117.79	12	118.50	117.50	2	9,090	0.02%
2023/02/16	0	0.00	7	120.64	121.00	-7	9,203	-0.08%
2023/02/15	80	119.28	85	119.00	119.00	-5	9,259	-0.05%
2023/02/14	0	0.00	0.1	118.50	119.00	-0.1	9,307	0.00%
2023/02/13	8.1	117.99	1	117.50	117.50	7.1	9,392	0.08%
2023/02/10	90	117.00	90	117.28	117.00	0	9,518	0.00%
2023/02/09	69	118.07	73	118.18	117.00	-4	9,760	-0.04%
2023/02/08	56	120.92	57.1	120.64	120.00	-1.1	9,879	-0.01%
2023/02/07	60	117.17	63.1	118.48	119.50	-3.1	9,880	-0.03%
2023/02/06	20	115.00	20	116.00	116.00	0	9,766	0.00%
2023/02/03	196	115.36	196.3	115.03	114.50	-0.3	9,695	0.00%	大買/大賣/
2023/02/02	72	117.19	71.3	118.00	118.00	0.7	9,613	0.01%
2023/02/01	40.1	116.50	41	117.24	117.00	-0.9	9,610	-0.01%
2023/01/31	95	116.65	76.1	115.66	115.50	18.9	9,642	0.20%
2023/01/30	60	118.00	74.1	118.42	119.50	-14.1	9,570	-0.15%
2023/01/17	2	113.75	2	114.50	114.00	0	9,451	0.00%
2023/01/16	31	113.53	32	114.00	113.50	-1	9,558	-0.01%
2023/01/13	65	113.85	63	114.00	114.00	2	9,583	0.02%
2023/01/12	39	113.51	41	113.99	114.00	-2	9,710	-0.02%
2023/01/11	70	113.79	74	114.49	114.50	-4	10,011	-0.04%
2023/01/10	105	114.12	115	113.50	114.50	-10	10,444	-0.10%	大買/大賣/
2023/01/09	91	112.97	91	112.71	113.50	0	10,464	0.00%
2023/01/06	42	111.96	46	111.93	112.00	-4	10,450	-0.04%
2023/01/05	96	111.96	81.1	111.03	110.50	15	10,448	0.14%
2023/01/04	81	110.74	81	110.76	112.00	0	10,370	0.00%
2023/01/03	30	109.00	39.1	110.86	111.00	-9.1	10,354	-0.09%
2022/12/30	41	106.54	42	108.00	106.50	-1	10,334	-0.01%
2022/12/29	11	107.41	11	105.86	107.50	0	10,358	0.00%
2022/12/28	15	105.50	16	104.84	105.50	-1	10,389	-0.01%
2022/12/27	20	106.00	20	105.75	106.00	0	10,486	0.00%
2022/12/26	41	105.10	40	107.00	105.00	1	10,496	0.01%
2022/12/23	75	105.74	78	104.19	106.50	-3	10,489	-0.03%
2022/12/22	40	104.00	46	105.10	105.00	-6	10,577	-0.06%
2022/12/21	40	101.00	40	101.00	101.00	0	10,486	0.00%
2022/12/20	74	103.01	76	104.13	100.00	-2	10,440	-0.02%
2022/12/19	23	104.50	20	104.50	103.00	3	10,318	0.03%
2022/12/16	41.1	108.48	20	109.40	107.00	21.1	10,187	0.21%
2022/12/15	66	114.24	99.1	115.05	114.00	-33.1	9,893	-0.33%
2022/12/14	60	105.46	67.1	106.46	107.00	-7.1	9,425	-0.07%
2022/12/13	90	103.64	85	102.38	102.50	5	9,380	0.05%
2022/12/12	40	101.75	40	102.50	102.50	0	9,527	0.00%
2022/12/09	40	101.50	41	102.23	102.50	-1	9,695	-0.01%
2022/12/08	44	100.97	43	102.71	102.50	1	9,983	0.01%
2022/12/07	46.1	100.61	47	100.80	101.00	-1	10,046	-0.01%
2022/12/06	37.2	104.26	32	105.28	103.50	5.2	10,246	0.05%
2022/12/05	11.1	108.96	1	108.50	108.00	10.1	10,310	0.10%
2022/12/02	22	110.98	21	111.26	111.00	1	10,365	0.01%
2022/12/01	47	110.28	53.1	110.97	112.50	-6.1	10,376	-0.06%
2022/11/30	7	108.21	7	109.36	108.00	0	10,259	0.00%
2022/11/29	19	107.76	17	108.35	108.00	2	10,182	0.02%
2022/11/28	19	108.42	22	108.66	108.50	-3	10,151	-0.03%
2022/11/25	7	108.57	3	110.50	107.50	4	10,102	0.04%
2022/11/24	41	106.96	42	106.25	107.00	-1	9,830	-0.01%
2022/11/23	44.1	107.28	44	108.18	105.50	0.1	9,809	0.00%
2022/11/22	44.1	106.98	45	106.78	107.00	-0.9	9,772	-0.01%
2022/11/21	75	108.23	61	109.10	108.00	14	9,725	0.14%
2022/11/18	33	110.21	50.1	111.02	113.00	-17.1	9,512	-0.18%
2022/11/17	0.1	104.50	12	107.00	107.00	-11.9	9,089	-0.13%
2022/11/16	6	104.17	19.1	103.92	104.00	-13.1	8,886	-0.15%
2022/11/15	2	99.25	1	98.50	99.00	1	8,682	0.01%
2022/11/14	1.1	99.99	4.1	99.48	100.50	-3	8,649	-0.03%
2022/11/11	4	102.88	6	103.50	101.00	-2	8,571	-0.02%
2022/11/10	3	100.17	2	101.25	100.50	1	8,519	0.01%
2022/11/09	2.1	101.26	5	102.10	102.50	-3	8,495	-0.03%
2022/11/08	3	102.50	2	102.25	101.00	1	8,550	0.01%
2022/11/07	5	101.80	10	99.24	102.00	-5	8,528	-0.06%
2022/11/04	3	95.87	2	96.70	96.80	1	8,287	0.01%
2022/11/03	1	92.40	12	93.75	95.10	-11	8,107	-0.14%
2022/11/02	0	0.00	2	92.50	92.50	-2	7,989	-0.03%
2022/11/01	1	91.80	0	0.00	91.50	1	7,996	0.01%
2022/10/31	4	92.73	1	93.00	92.50	3	8,003	0.04%
2022/10/28	4	92.50	0	0.00	92.50	4	8,131	0.05%
2022/10/27	0	0.00	5	93.50	93.00	-5	8,161	-0.06%
2022/10/25	2	90.20	2	89.50	90.20	0	8,121	0.00%
2022/10/24	3	91.83	3	91.70	90.00	0	8,135	0.00%
2022/10/21	1	89.00	2	89.75	90.30	-1	8,075	-0.01%
2022/10/20	6	89.77	5	90.00	90.00	1	8,092	0.01%
2022/10/19	3	89.54	5	91.18	91.60	-2	8,056	-0.02%
2022/10/18	5	88.68	26	89.96	89.30	-21	7,844	-0.27%
2022/10/14	5	83.18	3	84.50	82.10	2	7,581	0.03%
2022/10/13	1	82.90	1	82.80	82.90	0	7,723	0.00%
2022/10/12	7	82.49	6	82.77	82.70	1	7,919	0.01%
2022/10/11	4	83.33	6	83.12	82.90	-2	7,973	-0.03%
2022/10/07	12	86.14	3	85.87	84.80	9	7,914	0.11%
2022/10/06	2	90.65	3	88.87	89.00	-1	7,802	-0.01%
2022/10/05	5	91.34	1	91.30	90.60	4	7,777	0.05%
2022/10/04	4	90.30	2	90.70	90.70	2	7,749	0.03%
2022/10/03	0	0.00	3	88.07	88.40	-3	7,675	-0.04%
2022/09/30	0	0.00	1	88.70	88.30	-1	7,713	-0.01%
2022/09/29	2	90.50	2	89.80	88.90	0	7,691	0.00%
2022/09/28	5	88.64	6	89.83	88.40	-1	7,664	-0.01%
2022/09/27	2	88.80	1	90.20	89.00	1	7,667	0.01%
2022/09/26	4	89.10	0	0.00	89.20	4	7,668	0.05%
2022/09/23	5	93.02	7	92.73	92.20	-2	7,904	-0.03%
2022/09/22	2	93.00	8	92.91	93.00	-6	7,956	-0.08%
2022/09/21	3	90.20	2.1	90.60	90.00	0.9	7,830	0.01%
2022/09/20	18.1	93.30	7	93.16	93.20	11.1	7,646	0.15%
2022/09/19	5	95.16	14	95.81	95.30	-9	7,475	-0.12%
2022/09/16	4	94.13	13	95.45	93.70	-9	7,292	-0.12%
2022/09/15	9	94.99	14	94.68	95.50	-5	7,172	-0.07%
2022/09/14	16	91.26	37	91.85	91.00	-21	6,920	-0.30%
2022/09/13	41	93.29	13	94.52	92.90	28	6,768	0.41%
2022/09/12	4.1	90.01	3	90.60	91.10	1	6,573	0.02%
2022/09/08	4	84.78	4.2	85.01	86.20	-0.2	6,484	0.00%
2022/09/07	1	80.40	0	0.00	80.30	1	6,467	0.02%
2022/09/06	8	81.66	1	82.40	81.20	7	6,615	0.11%
2022/09/02	0	0.00	5	85.00	85.10	-5	6,708	-0.07%
2022/09/01	0.3	84.60	0	0.00	83.90	0.3	6,762	0.00%
2022/08/30	0	0.00	1	84.60	84.50	-1	6,789	-0.01%
2022/08/29	0.1	84.48	2	84.20	84.80	-1.9	6,829	-0.03%
2022/08/26	0	0.00	0.5	85.50	87.00	-0.5	6,799	-0.01%
2022/08/25	1	84.00	1	85.10	85.70	0	6,768	0.00%
2022/08/23	5	83.46	1	83.50	83.50	4	6,791	0.06%
2022/08/22	0	0.00	4	85.13	85.00	-4	6,893	-0.06%
2022/08/19	1	87.30	0	0.00	87.10	1	6,903	0.01%
2022/08/18	6	85.87	5	86.42	86.90	1	6,890	0.01%
2022/08/17	0	0.00	4	84.28	85.30	-4	6,838	-0.06%
2022/08/16	1	83.80	3	85.00	83.60	-2	6,825	-0.03%
2022/08/15	2	85.20	11.2	85.30	85.20	-9.2	6,797	-0.13%
2022/08/12	5	82.12	1.1	82.42	82.80	3.9	6,669	0.06%
2022/08/11	1	81.20	1	80.91	80.30	0	6,549	0.00%
2022/08/10	1	79.40	0	0.00	79.30	1	6,543	0.02%
2022/08/09	3.1	78.51	0	0.00	79.90	3.1	6,553	0.05%
2022/08/08	3.2	79.51	1	79.40	79.70	2.2	6,590	0.03%
2022/08/05	0.1	80.50	4	80.50	80.60	-4	6,588	-0.06%
2022/08/04	6.2	79.74	5	80.64	79.60	1.2	6,598	0.02%
2022/08/03	3	92.17	10	92.14	92.30	-7	6,507	-0.11%
2022/08/02	3	92.07	1	91.90	92.20	2	6,427	0.03%
2022/08/01	2	92.10	6	92.77	93.30	-4	6,343	-0.06%
2022/07/29	3	91.67	2	91.55	91.40	1	6,304	0.02%
2022/07/28	8	91.98	7.1	91.82	90.70	0.9	6,307	0.01%
2022/07/27	5	90.82	1	90.00	91.00	4	6,285	0.06%
2022/07/26	6	91.58	2	92.80	89.80	4	6,222	0.06%
2022/07/25	4	93.85	2	94.25	94.00	2	6,130	0.03%
2022/07/22	1.1	96.88	2	95.50	95.30	-1	6,050	-0.02%
2022/07/21	6.1	97.23	3	97.43	97.90	3.1	5,927	0.05%
2022/07/20	4	96.50	2.1	96.54	96.80	2	5,880	0.03%
2022/07/19	12.1	93.47	11	94.20	93.80	1.1	5,812	0.02%
2022/07/15	0	0.00	4	87.15	87.40	-4	5,653	-0.07%
2022/07/14	4	87.08	1	87.10	87.40	3	5,744	0.05%
2022/07/13	2	86.40	0	0.00	86.00	2	5,840	0.03%
2022/07/12	1	83.50	1	85.60	83.40	0	5,872	0.00%
2022/07/11	2	87.65	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0	0.00	1	89.30	89.30	-1	5,914	-0.02%
2022/07/07	4	84.50	0	0.00	86.70	4	5,950	0.07%
2022/07/06	2	86.75	1	87.20	86.00	1	6,044	0.02%
2022/07/04	0	0.00	4	82.58	83.40	-4	6,076	-0.07%
2022/07/01	6	83.50	5	81.20	81.50	1	6,107	0.02%
2022/06/30	0	0.00	15	89.57	88.70	-15	5,859	-0.26%
2022/06/29	3	91.20	0	0.00	92.00	3	5,812	0.05%
2022/06/28	0	0.00	3	94.50	93.00	-3	5,798	-0.05%
2022/06/27	1	95.40	0	0.00	95.30	1	5,842	0.02%
2022/06/23	0	0.00	3	91.70	92.30	-3	5,883	-0.05%
2022/06/22	3	93.67	6	96.40	92.10	-3	5,892	-0.05%
2022/06/21	10	96.34	6	94.40	96.50	4	5,892	0.07%
2022/06/20	3	94.43	0	0.00	93.90	3	5,958	0.05%
2022/06/17	5	98.70	0	0.00	98.00	5	6,056	0.08%
2022/06/16	11	99.97	2	100.00	98.80	9	6,177	0.15%
2022/06/15	10	101.00	15	102.60	100.00	-5	6,163	-0.08%
2022/06/14	15	103.60	6	103.08	104.00	9	6,154	0.15%
2022/06/13	1	106.00	21	106.00	106.00	-20	6,167	-0.32%
2022/06/10	3	109.83	1.3	109.50	109.50	1.7	6,272	0.03%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	11	114.32	3	115.33	114.50	8	6,731	0.12%
2022/06/07	6	113.50	0	0.00	114.00	6	6,811	0.09%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	2	111.50	0	0.00	110.50	2	7,007	0.03%
2022/06/01	3	112.00	0	0.00	112.50	3	7,227	0.04%
2022/05/31	21	112.38	0	0.00	113.00	21	7,306	0.29%
2022/05/30	2	110.50	2	113.00	112.50	0	7,376	0.00%
2022/05/27	0	0.00	12.1	107.55	108.00	-12.1	7,348	-0.16%
2022/05/26	3	105.50	2	106.50	105.00	1	7,523	0.01%
2022/05/25	3.1	105.53	2	106.00	105.50	1.1	7,686	0.01%
2022/05/24	4	105.13	3	105.83	104.50	1	7,831	0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	2	107.00	0	0.00	107.00	2	8,155	0.02%
2022/05/18	0	0.00	1	110.50	110.50	-1	8,338	-0.01%
2022/05/17	1	109.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	0.1	108.00	2	111.00	107.50	-2	8,507	-0.02%
2022/05/12	2	106.00	1	105.50	105.50	1	8,662	0.01%
2022/05/11	15.1	106.53	0	0.00	106.00	15.1	8,893	0.17%
2022/05/06	1	111.00	3	112.33	111.50	-2	9,231	-0.02%
2022/05/05	5	115.10	0	0.00	114.50	5	9,365	0.05%
2022/05/03	0	0.00	2	110.25	111.00	-2	9,440	-0.02%
2022/04/29	0	0.00	1	111.50	108.50	-1	9,485	-0.01%
2022/04/28	0.1	109.00	1	108.00	108.00	-0.9	9,529	-0.01%
2022/04/27	1	107.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	3	107.67	1	110.00	108.50	2	9,599	0.02%
2022/04/25	2.1	107.27	0	0.00	107.00	2.1	9,596	0.02%
2022/04/22	4	111.50	0	0.00	111.50	4	9,530	0.04%
2022/04/21	11	115.86	1	114.50	113.50	10	9,544	0.10%
2022/04/20	9	115.50	3	115.67	116.00	6	9,565	0.06%
2022/04/19	2	113.25	1	114.50	113.50	1	9,539	0.01%
2022/04/18	7	111.71	1	111.00	111.00	6	9,657	0.06%
2022/04/15	3	112.83	3	113.50	112.50	0	9,847	0.00%
2022/04/14	3	115.17	1	115.50	114.50	2	10,028	0.02%
2022/04/13	2	116.00	1	118.00	116.00	1	10,073	0.01%
2022/04/12	1	117.00	6.5	118.36	117.00	-5.5	10,092	-0.05%
2022/04/11	6	120.33	2	121.00	119.50	4	10,188	0.04%
2022/04/08	5	122.20	0	0.00	122.50	5	10,174	0.05%
2022/04/07	9	125.22	7	124.71	122.50	2	10,113	0.02%
2022/04/06	9	127.33	1	130.00	127.50	8	10,048	0.08%
2022/04/01	2	127.00	9	128.28	130.50	-7	10,021	-0.07%
2022/03/31	3	129.33	0	0.00	130.00	3	10,067	0.03%
2022/03/30	1.4	130.36	0	0.00	130.00	1.4	10,111	0.01%
2022/03/29	3.1	131.02	4	131.75	131.00	-0.9	10,208	-0.01%
2022/03/28	0.3	130.50	2	131.50	131.50	-1.7	10,345	-0.02%
2022/03/25	3	131.00	3.2	130.19	130.50	-0.2	10,598	0.00%
2022/03/24	0	0.00	0.1	129.50	129.50	-0.1	10,745	0.00%
2022/03/23	4	129.25	1	130.00	129.00	3	10,883	0.03%
2022/03/22	8.3	125.87	8	127.06	128.50	0.3	11,334	0.00%
2022/03/21	15	131.50	8	131.44	131.00	7	11,369	0.06%
2022/03/18	1.1	128.71	0	0.00	130.50	1.1	11,535	0.01%
2022/03/17	5	130.00	0	0.00	130.50	5	12,011	0.04%
2022/03/16	5	126.40	1	128.50	127.00	4	12,303	0.03%
2022/03/15	15.1	127.47	16	126.81	126.00	-0.9	12,771	-0.01%
2022/03/14	5.1	128.51	5	129.00	130.50	0.1	13,145	0.00%
2022/03/11	16	132.94	3	134.50	133.00	13	13,092	0.10%
2022/03/10	7	140.79	3	138.86	138.50	4	13,162	0.03%
2022/03/09	3	136.17	1	138.00	136.00	2	13,254	0.02%
2022/03/08	1	137.00	8	138.25	135.50	-7	13,304	-0.05%
2022/03/07	4	140.50	0	0.00	139.50	4	13,326	0.03%
2022/03/04	0	149.00	0	0.00	148.00	0	13,289	0.00%
2022/03/03	4	148.38	3.1	149.48	148.50	0.9	13,403	0.01%
2022/03/02	0	0.00	1	147.00	146.00	-1	13,442	-0.01%
2022/03/01	2	145.25	6	145.83	145.50	-4	13,445	-0.03%
2022/02/25	7	140.50	1	140.50	140.00	6	13,345	0.05%
2022/02/24	3	142.50	5	142.40	141.00	-2	13,363	-0.01%
2022/02/23	1	143.50	4.2	146.83	148.00	-3.2	13,405	-0.02%
2022/02/22	9	142.33	3	142.17	140.00	6	13,560	0.04%
2022/02/21	14.1	149.18	16	147.22	147.50	-1.9	13,689	-0.01%
2022/02/18	0	150.50	1	152.50	152.50	-1	13,886	-0.01%
2022/02/17	5	152.70	1	151.00	152.50	4	14,252	0.03%
2022/02/16	3	152.83	2	151.50	151.50	1	14,789	0.01%
2022/02/15	3	150.17	13	147.31	149.50	-10	15,392	-0.06%
2022/02/14	6	143.83	2	145.00	143.50	4	15,733	0.03%
2022/02/11	21	149.83	16	149.97	148.00	5	16,225	0.03%
2022/02/10	3	152.17	1	151.00	150.00	2	16,909	0.01%
2022/02/09	2	152.25	1	153.50	152.50	1	17,851	0.01%
2022/02/08	6	151.33	9	151.61	152.50	-3	18,397	-0.02%
2022/02/07	1	147.00	2	146.23	146.00	-1	18,438	-0.01%
2022/01/26	0	137.50	4	137.00	137.50	-4	18,851	-0.02%
2022/01/25	1	140.00	3	141.18	142.00	-2	19,252	-0.01%
2022/01/24	1	137.51	0	0.00	140.00	1	19,863	0.01%
2022/01/21	1	140.50	9	140.28	141.00	-8	20,164	-0.04%
2022/01/20	7	142.43	3	142.17	142.00	4	20,174	0.02%
2022/01/19	3	142.67	1	143.50	143.50	2	20,165	0.01%
2022/01/18	0	143.50	1	144.50	143.00	-1	20,268	0.00%
2022/01/17	0	142.00	1	141.00	140.50	-1	20,318	0.00%
2022/01/14	3	137.00	3	136.67	138.50	0	20,520	0.00%
2022/01/13	0	0.00	0	140.00	139.50	0	21,100	0.00%
2022/01/12	0	141.00	0	0.00	142.00	0	21,156	0.00%
2022/01/11	12	142.88	4	140.88	141.00	8	21,319	0.04%
2022/01/10	3	139.00	8	147.13	149.00	-5	21,764	-0.02%
2022/01/07	7.5	148.75	5	146.10	147.50	2.5	21,736	0.01%
2022/01/06	1	150.50	2	151.75	154.50	-1	21,802	0.00%
2022/01/05	2	152.00	1	153.50	154.00	1	22,262	0.00%
2022/01/04	14.5	154.53	11.2	155.98	152.50	3.3	23,353	0.01%
2022/01/03	0	0.00	1	156.50	156.50	-1	24,034	0.00%
2021/12/30	2	153.00	1	152.50	155.50	1	24,047	0.00%
2021/12/29	8	154.44	1	154.00	154.00	7	24,031	0.03%
2021/12/27	2	157.75	0	0.00	155.00	2	24,009	0.01%
2021/12/24	1.5	155.00	2.5	155.00	156.00	-1	23,957	0.00%
2021/12/23	1	157.50	2	155.75	155.00	-1	23,949	0.00%
2021/12/22	1	156.50	5	157.00	157.00	-4	23,896	-0.02%
2021/12/21	3.2	152.34	9	153.83	155.00	-5.8	23,739	-0.02%
2021/12/20	3	156.00	1.1	155.63	153.50	1.9	23,512	0.01%
2021/12/17	4	154.50	0	0.00	154.50	4	23,365	0.02%
2021/12/16	5	161.19	14	161.82	158.00	-9	23,232	-0.04%
2021/12/15	1	152.50	9	153.78	152.50	-8	22,701	-0.04%
2021/12/14	19.6	152.66	31.3	153.48	151.50	-11.7	22,456	-0.05%
2021/12/13	1.5	158.33	15	159.56	160.00	-13.5	22,105	-0.06%
2021/12/10	13.3	150.54	7	150.79	152.50	6.3	21,555	0.03%
2021/12/09	65	147.48	32	147.69	148.00	33	21,107	0.16%
2021/12/08	1	140.50	8.1	139.72	142.50	-7.1	20,581	-0.03%
2021/12/07	10	133.15	6	135.00	132.50	4	20,071	0.02%
2021/12/06	19	135.95	4	133.50	134.50	15	19,908	0.08%
2021/12/03	2	140.74	14	140.68	141.00	-12	19,687	-0.06%
2021/12/02	2	136.75	3	137.00	136.50	-1	19,627	-0.01%
2021/12/01	2	138.00	1	138.50	139.00	1	19,526	0.01%
2021/11/30	2	135.50	2	137.97	136.00	0	19,466	0.00%
2021/11/29	3	130.16	2	130.25	132.00	1	19,444	0.01%
2021/11/26	5	135.70	10.1	134.00	135.00	-5.1	19,377	-0.03%
2021/11/25	5	133.70	4	135.00	134.00	1	19,277	0.01%
2021/11/24	3	133.01	1	134.00	134.00	2	19,241	0.01%
2021/11/23	4	133.26	3	133.67	134.50	1	19,141	0.01%
2021/11/22	1	138.01	3	137.83	138.00	-2	18,983	-0.01%
2021/11/19	8	141.31	14	141.86	141.00	-6	18,878	-0.03%
2021/11/18	14	141.68	9	140.06	138.50	5	18,774	0.03%
2021/11/17	3	140.50	1	140.01	143.00	2	18,459	0.01%
2021/11/16	3	141.32	23.1	140.56	140.50	-20.1	18,248	-0.11%
2021/11/15	16	139.53	31	140.06	136.00	-15	17,904	-0.08%
2021/11/12	22.1	133.12	24.3	133.98	135.50	-2.2	17,418	-0.01%
2021/11/11	29	137.71	28	136.77	137.00	1	16,805	0.01%
2021/11/10	21	138.76	24	139.38	139.00	-3	16,617	-0.02%
2021/11/09	24	137.40	8	137.25	136.50	16	16,104	0.10%
2021/11/08	11	129.05	42	130.49	133.50	-31	15,262	-0.20%
2021/11/05	19	124.55	15	125.20	124.00	4	14,409	0.03%
2021/11/04	5	123.30	4	122.63	121.00	1	13,781	0.01%
2021/11/03	19	121.58	24	121.46	123.00	-5	13,598	-0.04%
2021/11/02	5	119.50	6	119.08	118.50	-1	13,020	-0.01%
2021/11/01	19	117.55	26.1	118.29	119.50	-7.1	12,583	-0.06%
2021/10/29	13.5	111.52	15	110.53	112.50	-1.5	11,904	-0.01%
2021/10/28	3.1	107.17	3	107.00	107.50	0.1	11,594	0.00%
2021/10/27	1	107.50	3	107.00	108.00	-2	11,525	-0.02%
2021/10/26	6	105.33	6.1	106.68	105.50	-0.1	11,465	0.00%
2021/10/25	8	104.50	7	104.86	104.00	1	11,395	0.01%
2021/10/22	11.1	105.60	3	106.50	105.00	8.1	11,377	0.07%
2021/10/21	13.1	112.14	20	113.33	106.50	-7	11,294	-0.06%
2021/10/20	3	110.17	8.2	110.24	110.00	-5.2	10,860	-0.05%
2021/10/19	13	108.62	38	108.08	110.00	-25	10,784	-0.23%
2021/10/18	39.4	108.56	13.4	109.79	107.00	26	10,665	0.24%
2021/10/15	0	0.00	2	106.50	107.00	-2	10,137	-0.02%
2021/10/14	7	105.21	11	105.00	104.50	-4	9,964	-0.04%
2021/10/13	18	105.56	25	104.90	107.00	-7	9,776	-0.07%
2021/10/12	20.2	104.93	15	104.33	105.00	5.2	9,222	0.06%
2021/10/08	10	96.12	40	99.17	100.50	-30	8,078	-0.37%
2021/10/07	3	89.60	2.1	91.18	91.80	0.9	7,290	0.01%
2021/10/06	0	85.30	1	85.60	83.50	-1	7,296	-0.01%
2021/10/05	1	83.80	1	84.50	84.90	0	7,486	0.00%
2021/10/04	0	0.00	1	86.90	84.80	-1	7,591	-0.01%
2021/10/01	1	85.70	0	0.00	86.00	1	7,741	0.01%
2021/09/29	2	86.70	2	86.75	86.90	0	7,877	0.00%
2021/09/28	0	90.90	8	89.80	89.70	-8	7,928	-0.10%
2021/09/27	11.1	90.91	7.1	90.62	90.50	4	7,945	0.05%
2021/09/24	3	92.73	0	0.00	92.10	3	7,949	0.04%
2021/09/23	0	0.00	3	92.10	93.00	-3	7,945	-0.04%
2021/09/22	0	0.00	2	90.35	91.00	-2	7,995	-0.03%
2021/09/16	4	91.00	2	90.30	90.90	2	8,304	0.02%
2021/09/15	4	89.05	4	89.00	89.00	0	8,329	0.00%
2021/09/14	0	0.00	2	90.50	90.20	-2	8,458	-0.02%
2021/09/13	2	90.35	3	91.20	90.10	-1	8,842	-0.01%
2021/09/10	9	89.92	1	90.20	90.30	8	9,126	0.09%
2021/09/09	0	0.00	5	87.68	89.90	-5	9,546	-0.05%
2021/09/08	19	88.73	5	89.30	87.70	14	9,669	0.14%
2021/09/07	3	91.77	7	92.69	91.30	-4	9,625	-0.04%
2021/09/03	4	89.90	1.2	90.08	90.20	2.8	9,531	0.03%
2021/09/02	9	90.44	1	91.20	88.80	8	9,559	0.08%
2021/09/01	1	91.50	1	89.00	91.50	0	9,567	0.00%
2021/08/31	20	85.70	31	86.12	87.80	-11	9,523	-0.12%
2021/08/30	13	85.35	0	0.00	85.30	13	9,551	0.14%
2021/08/27	1	86.80	8	86.53	86.30	-7	9,540	-0.07%
2021/08/26	20	86.15	13	86.25	86.00	7	9,584	0.07%
2021/08/25	7	85.74	13	86.58	87.20	-6	9,663	-0.06%
2021/08/24	11	86.20	27	86.34	86.20	-16	9,735	-0.16%
2021/08/23	53	83.03	37	83.21	83.20	16	9,652	0.17%
2021/08/20	11	81.70	5	81.48	81.50	6	9,748	0.06%
2021/08/19	2	83.60	2	83.50	83.10	0	9,724	0.00%
2021/08/18	2	83.55	11	84.45	86.40	-9	9,819	-0.09%
2021/08/17	10.2	87.23	8	88.06	85.60	2.2	10,014	0.02%
2021/08/16	8.4	88.23	4	87.95	88.10	4.4	10,070	0.04%
2021/08/13	1	92.50	4	92.55	92.50	-3	10,272	-0.03%
2021/08/12	6	91.62	7	92.86	94.60	-1	10,641	-0.01%
2021/08/11	6	95.60	1	94.10	92.80	5	10,843	0.05%
2021/08/10	4	97.83	0	0.00	97.60	4	11,111	0.04%
2021/08/09	0	0.00	7	100.14	99.10	-7	11,543	-0.06%
2021/08/06	0	97.50	8.2	97.40	97.90	-8.2	11,848	-0.07%
2021/08/05	11	97.39	0	0.00	97.20	11	12,496	0.09%
2021/08/04	1	99.30	3	98.90	99.30	-2	12,478	-0.02%
2021/08/03	8	98.44	7	99.30	98.50	1	12,714	0.01%
2021/08/02	1	99.30	2	99.60	99.50	-1	13,015	-0.01%
2021/07/29	3	99.07	1	101.50	98.80	2	13,315	0.02%
2021/07/28	8	100.41	3	99.43	99.50	5	13,431	0.04%
2021/07/27	0	0.00	4	102.50	101.00	-4	13,611	-0.03%
2021/07/26	20	101.00	9	102.07	101.00	11	13,723	0.08%
2021/07/23	7	97.02	0	0.00	97.00	7	13,571	0.05%
2021/07/22	1	99.30	1	97.20	97.30	0	13,652	0.00%
2021/07/21	6	97.07	4	97.30	96.10	2	13,730	0.01%
2021/07/20	4	98.98	0	0.00	98.90	4	13,774	0.03%
2021/07/19	4	97.80	10	99.99	100.00	-6	13,920	-0.04%
2021/07/16	2	97.00	1	97.80	97.80	1	13,929	0.01%
2021/07/15	2	97.60	1	97.77	97.40	1	13,973	0.01%
2021/07/14	12.3	96.16	0	0.00	95.30	12.3	14,038	0.09%
2021/07/13	5	98.44	0	0.00	97.20	5	14,178	0.04%
2021/07/12	7.2	98.43	4	97.48	97.60	3.2	14,447	0.02%
2021/07/09	7.2	101.40	2	101.25	101.00	5.2	14,393	0.04%
2021/07/08	9	105.89	1	105.50	105.50	8	14,472	0.06%
2021/07/07	2	112.00	3	112.33	113.00	-1	14,399	-0.01%
2021/07/06	0	0.00	3	112.83	112.50	-3	14,384	-0.02%
2021/07/05	2	110.75	5	110.90	111.50	-3	14,430	-0.02%
2021/07/02	1	107.00	1	106.50	107.00	0	14,340	0.00%
2021/07/01	3.5	106.61	0	0.00	107.00	3.5	14,338	0.02%
2021/06/30	2	107.00	0	0.00	107.50	2	14,348	0.01%
2021/06/29	7	107.21	3	106.50	106.50	4	14,334	0.03%
2021/06/28	10	106.85	5	108.60	110.00	5	14,388	0.03%
2021/06/25	11	109.36	7	108.93	108.50	4	14,245	0.03%
2021/06/24	6	112.25	3	111.83	112.00	3	14,121	0.02%
2021/06/23	6	111.25	0.1	112.09	110.50	5.9	14,188	0.04%
2021/06/22	16.2	113.40	12	116.54	111.00	4.2	14,126	0.03%
2021/06/21	7.4	120.38	9.1	120.01	118.00	-1.8	13,793	-0.01%
2021/06/18	12	122.00	7	122.00	125.00	5	13,541	0.04%
2021/06/17	2	115.00	12	115.33	116.00	-10	13,286	-0.08%
2021/06/16	3	112.67	5	113.20	112.00	-2	13,203	-0.02%
2021/06/15	1	112.50	0	0.00	112.50	1	13,380	0.01%
2021/06/11	4	111.13	0	0.00	111.00	4	13,419	0.03%
2021/06/10	22	113.07	8	114.00	114.00	14	13,623	0.10%
2021/06/09	8.1	113.68	17	113.85	113.50	-8.9	13,743	-0.06%
2021/06/08	2	112.75	3	111.67	110.50	-1	13,739	-0.01%
2021/06/07	1	107.00	2	108.75	111.50	-1	13,982	-0.01%
2021/06/04	4	112.88	7	112.71	112.00	-3	14,326	-0.02%
2021/06/03	5	113.50	2	112.50	114.00	3	14,526	0.02%
2021/06/02	21	113.00	3	112.50	110.00	18	14,698	0.12%
2021/06/01	8	114.44	5	114.80	113.50	3	14,626	0.02%
2021/05/31	4	108.75	6	109.42	110.00	-2	14,522	-0.01%
2021/05/28	11	108.23	5	109.10	108.00	6	14,490	0.04%
2021/05/27	2	103.25	4	105.88	105.00	-2	14,401	-0.01%
2021/05/26	18	106.94	10	105.50	103.00	8	14,398	0.06%
2021/05/25	4	103.25	8	103.44	106.00	-4	14,306	-0.03%
2021/05/24	6	97.33	5	98.10	99.10	1	14,150	0.01%
2021/05/21	21	100.94	20	102.01	99.60	1	14,500	0.01%
2021/05/20	12	103.75	5	104.70	102.00	7	14,231	0.05%
2021/05/19	10	115.05	7.2	114.60	113.00	2.8	13,924	0.02%
2021/05/18	21.1	112.14	19	113.84	115.00	2.1	13,880	0.01%
2021/05/17	9.2	106.30	11	105.41	106.50	-1.9	13,825	-0.01%
2021/05/14	11.1	102.49	16.1	104.33	100.00	-5	13,398	-0.04%
2021/05/13	16.1	96.50	4	94.60	97.20	12.1	13,010	0.09%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	8	116.83	1	121.50	115.50	7	12,296	0.06%
2021/05/10	15	128.73	16	127.16	128.00	-1	12,100	-0.01%
2021/05/07	2	120.00	2	120.75	122.00	0	11,789	0.00%
2021/05/06	6	121.83	5	120.20	120.00	1	11,685	0.01%
2021/05/04	0	120.00	0	0.00	121.50	0	11,406	0.00%
2021/05/03	1	129.50	6	130.92	125.00	-5	11,245	-0.04%
2021/04/29	2	121.00	0	0.00	123.00	2	11,012	0.02%
2021/04/28	2	120.50	0.1	120.00	120.50	1.9	10,953	0.02%
2021/04/27	0	0.00	5	119.00	119.00	-5	10,947	-0.05%
2021/04/26	10	113.55	24	113.63	117.00	-14	10,762	-0.13%
2021/04/23	0	0.00	16	109.50	111.00	-16	10,613	-0.15%
2021/04/22	2	104.75	2	103.75	104.00	0	10,485	0.00%
2021/04/21	4	106.50	1	107.00	106.50	3	10,433	0.03%
2021/04/20	24	107.00	2	108.50	108.00	22	10,536	0.21%
2021/04/19	9	109.33	9	110.28	110.00	0	10,499	0.00%
2021/04/16	18	115.92	20.5	116.09	115.50	-2.5	10,319	-0.02%
2021/04/15	8.1	108.36	18	108.42	108.00	-9.9	10,045	-0.10%
2021/04/14	12	107.17	2	106.50	107.50	10	9,963	0.10%
2021/04/13	1	104.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	1	104.00	8	104.88	104.00	-7	9,844	-0.07%
2021/04/09	16	101.69	4	102.38	102.00	12	9,781	0.12%
2021/04/08	4	99.15	1	99.60	98.80	3	9,660	0.03%
2021/04/07	1	101.00	0	0.00	100.50	1	9,626	0.01%
2021/04/06	0	100.50	3.1	100.66	99.60	-3	9,614	-0.03%
2021/04/01	2	98.60	2	98.65	98.60	0	9,580	0.00%
2021/03/31	0	0.00	4	98.55	99.80	-4	9,513	-0.04%
2021/03/30	1	96.90	1	96.80	96.80	0	9,388	0.00%
2021/03/29	5	97.32	3	97.60	97.50	2	9,386	0.02%
2021/03/26	3	96.77	5	96.92	97.30	-2	9,390	-0.02%
2021/03/25	11.1	94.07	20	94.53	94.80	-9	9,360	-0.10%
2021/03/24	16	97.42	0	0.00	95.80	16	9,397	0.17%
2021/03/23	0.5	96.70	0	0.00	96.70	0.5	9,391	0.01%
2021/03/22	8	98.14	4	96.95	97.10	4	9,377	0.04%
2021/03/19	1	96.40	1	96.30	96.80	0	9,286	0.00%
2021/03/18	4	96.98	8	97.30	96.20	-4	9,267	-0.04%
2021/03/17	1	94.30	2	94.15	93.70	-1	9,111	-0.01%
2021/03/16	12	94.30	11	94.50	95.50	1	9,134	0.01%
2021/03/15	0	0.00	14	95.97	94.70	-14	9,070	-0.15%
2021/03/12	5	94.44	2	95.15	93.50	3	9,105	0.03%
2021/03/11	2	93.60	24	94.94	95.80	-22	9,014	-0.24%
2021/03/10	15	92.15	18	91.82	92.40	-3	8,729	-0.03%
2021/03/09	6	89.83	24	89.60	90.60	-18	8,454	-0.21%
2021/03/08	7	88.71	6	88.07	87.40	1	8,222	0.01%
2021/03/05	4	84.63	1	85.00	85.40	3	8,024	0.04%
2021/03/04	0	0.00	2	85.05	85.00	-2	8,003	-0.02%
2021/03/03	3	84.70	1	84.50	84.60	2	8,022	0.02%
2021/03/02	2	85.40	2	87.50	85.30	0	7,980	0.00%
2021/02/26	4	88.43	2	87.55	87.00	2	7,937	0.03%
2021/02/25	11	88.59	3	89.10	88.00	8	7,912	0.10%
2021/02/24	6	89.07	8	89.24	88.20	-2	8,013	-0.02%
2021/02/23	17	90.83	32	90.44	90.20	-15	8,056	-0.19%
2021/02/22	37	86.83	30	87.61	87.80	7	7,612	0.09%
2021/02/19	6	84.35	0	0.00	85.00	6	7,414	0.08%
2021/02/18	3	83.90	2	84.50	85.30	1	7,308	0.01%
2021/02/17	10	84.15	19.3	84.28	85.10	-9.3	7,090	-0.13%
2021/02/05	1	79.80	1	79.10	79.10	0	6,712	0.00%
2021/02/01	5	77.26	5	77.14	77.20	0	6,705	0.00%
2021/01/28	10	79.03	3	80.13	78.90	7	6,647	0.11%
2021/01/27	3	79.90	6	80.73	80.20	-3	6,585	-0.05%
2021/01/26	1	79.70	0	0.00	79.60	1	6,558	0.02%
2021/01/25	3	80.37	3	79.90	80.60	0	6,531	0.00%
2021/01/22	2	78.40	2	78.50	78.60	0	6,476	0.00%
2021/01/20	5	77.84	8	76.06	76.00	-3	7,126	-0.04%
2021/01/18	4	79.18	3	79.93	79.00	1	7,009	0.01%
2021/01/15	1	79.70	1	80.20	79.90	0	6,970	0.00%
2021/01/14	5	80.62	3	80.67	80.60	2	6,955	0.03%
2021/01/13	0	0.00	7	80.76	81.30	-7	6,921	-0.10%
2021/01/12	0	0.00	2	79.10	79.00	-2	6,807	-0.03%
2021/01/11	3	78.47	2	78.90	79.20	1	6,749	0.01%
2021/01/07	7	77.17	16	76.93	78.20	-9	6,626	-0.14%
2021/01/06	4	78.35	5	77.52	77.80	-1	6,613	-0.02%
2021/01/05	1	78.30	2	79.05	78.90	-1	6,566	-0.02%
2021/01/04	0	78.60	1	78.40	78.50	-1	6,500	-0.02%
2020/12/31	2	78.25	1.1	77.80	77.80	0.9	6,519	0.01%
2020/12/30	0	0.00	2	77.50	77.90	-2	6,474	-0.03%
2020/12/29	1	77.70	0	0.00	77.30	1	6,531	0.02%
2020/12/28	5	77.40	0.1	77.60	77.60	4.9	6,546	0.08%
2020/12/25	0	0.00	1	76.70	76.60	-1	6,659	-0.02%
2020/12/24	1	77.40	1	78.00	76.20	0	6,847	0.00%
2020/12/23	2	76.90	1	76.30	76.30	1	6,908	0.01%
2020/12/22	5	77.42	3	77.23	76.60	2	7,019	0.03%
2020/12/21	4	79.20	2	78.50	78.50	2	7,021	0.03%
2020/12/18	2	80.80	6	79.83	80.40	-4	6,925	-0.06%
2020/12/17	1	79.50	4	79.68	79.60	-3	6,819	-0.04%
2020/12/16	1	78.60	2	78.65	78.80	-1	6,773	-0.01%
2020/12/15	1	77.60	1	78.30	77.60	0	6,734	0.00%
2020/12/14	2	77.15	1	77.90	77.10	1	6,662	0.02%
2020/12/11	14	76.80	4	77.70	76.90	10	6,681	0.15%
2020/12/10	6	78.53	8	79.65	78.30	-2	6,647	-0.03%
2020/12/09	12	80.37	3	80.60	80.00	9	6,642	0.14%
2020/12/08	7	82.40	3	82.07	81.80	4	6,544	0.06%
2020/12/07	0	0.00	3	80.57	81.10	-3	6,359	-0.05%
2020/12/04	7.1	79.88	0	0.00	80.10	7.1	6,429	0.11%
2020/12/03	2	80.35	12	80.68	80.60	-10	6,484	-0.15%
2020/12/02	0	0.00	5	79.20	78.90	-5	6,501	-0.08%
2020/12/01	8	78.49	4	78.85	78.80	4	6,622	0.06%
2020/11/30	5	79.02	1	78.50	78.50	4	6,923	0.06%
2020/11/27	5	79.60	8	79.61	79.50	-3	7,176	-0.04%
2020/11/26	6	78.02	4	78.20	78.40	2	7,174	0.03%
2020/11/25	1	78.10	6	79.02	78.50	-5	7,231	-0.07%
2020/11/24	7	78.44	4	78.20	78.10	3	7,298	0.04%
2020/11/23	0	0.00	3	80.03	79.90	-3	7,265	-0.04%
2020/11/20	8	78.35	15	77.44	79.50	-7	7,224	-0.10%
2020/11/19	10	75.59	18	76.61	75.60	-8	7,241	-0.11%
2020/11/18	1	75.60	0	0.00	75.10	1	7,279	0.01%
2020/11/17	1	73.60	2	74.85	74.70	-1	7,387	-0.01%
2020/11/16	22	74.19	4	74.58	73.90	18	7,636	0.24%
2020/11/12	0	0.00	3	73.30	73.00	-3	8,477	-0.04%
2020/11/11	1	72.10	5	72.18	73.10	-4	8,871	-0.05%
2020/11/10	6	72.43	4	73.45	72.60	2	9,046	0.02%
2020/11/09	12	73.56	10	73.40	73.80	2	9,208	0.02%
2020/11/04	0	0.00	1	71.90	71.90	-1	9,350	-0.01%
2020/11/02	1	70.50	1	71.80	71.70	0	9,475	0.00%
2020/10/30	0	0.00	1	71.80	71.80	-1	9,541	-0.01%
2020/10/29	4	70.48	12	69.86	71.30	-8	9,498	-0.08%
2020/10/28	43.6	74.03	1	75.70	71.90	42.6	9,376	0.45%
2020/10/26	0	0.00	2	79.90	79.90	-2	9,037	-0.02%
2020/10/22	0	0.00	1	78.50	78.90	-1	9,317	-0.01%
2020/10/21	3	79.23	2	78.65	78.70	1	9,496	0.01%
2020/10/20	1	79.40	5	79.18	79.40	-4	10,003	-0.04%
2020/10/16	2	76.35	12	76.90	76.00	-10	10,291	-0.10%
2020/10/15	3	77.40	1	78.00	77.50	2	10,417	0.02%
2020/10/14	2	78.60	7	78.59	79.00	-5	10,478	-0.05%
2020/10/13	1	77.30	0	0.00	76.50	1	10,481	0.01%
2020/10/12	1	76.00	7	76.46	76.00	-6	10,497	-0.06%
2020/10/08	9	77.83	2	77.50	77.20	7	10,629	0.07%
2020/10/07	1	76.50	1	76.50	76.90	0	10,769	0.00%
2020/10/06	6	76.72	2	76.75	76.70	4	11,080	0.04%
2020/10/05	1	75.70	3	75.73	77.30	-2	11,190	-0.02%
2020/09/30	7	75.54	6	76.38	75.50	1	11,254	0.01%
2020/09/29	9	76.97	0	0.00	76.30	9	11,275	0.08%
2020/09/28	0	0.00	5	78.78	80.60	-5	11,179	-0.04%
2020/09/25	5	76.58	1	75.40	75.40	4	11,178	0.04%
2020/09/24	1	78.50	1	79.90	77.60	0	11,240	0.00%
2020/09/23	0	0.00	1	82.10	81.10	-1	11,329	-0.01%
2020/09/22	1	81.00	0	0.00	80.80	1	11,511	0.01%
2020/09/21	0	0.00	1	83.00	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	2	81.90	82.30	-2	11,651	-0.02%
2020/09/17	6	81.30	7	81.27	81.30	-1	11,768	-0.01%
2020/09/16	5	81.48	7	82.64	80.90	-2	11,997	-0.02%
2020/09/15	0.3	81.40	0	0.00	81.30	0.3	12,148	0.00%
2020/09/14	5	81.10	7	81.69	80.60	-2	12,192	-0.02%
2020/09/11	2	78.15	3	78.60	79.20	-1	12,108	-0.01%
2020/09/10	9	78.42	1	79.60	77.60	8	12,109	0.07%
2020/09/09	1	77.60	0	0.00	79.10	1	12,167	0.01%
2020/09/08	1	79.00	1	78.00	77.60	0	12,117	0.00%
2020/09/07	13	80.75	4	79.40	79.10	9	12,086	0.07%
2020/09/04	3	82.70	10	82.60	82.80	-7	12,063	-0.06%
2020/09/03	11	84.47	4	84.95	85.10	7	12,021	0.06%
2020/09/02	4	83.08	1	82.80	82.60	3	11,870	0.03%
2020/09/01	2	85.80	0	0.00	85.70	2	12,056	0.02%
2020/08/31	2	86.05	0	0.00	84.90	2	12,498	0.02%
2020/08/28	7	86.39	1	86.60	86.20	6	12,528	0.05%
2020/08/27	1	88.80	1	89.40	89.70	0	12,491	0.00%
2020/08/26	1	88.60	0	0.00	88.30	1	12,498	0.01%
2020/08/25	1	90.70	13.7	89.41	91.50	-12.7	12,417	-0.10%
2020/08/24	2	84.35	2	85.60	86.60	0	12,271	0.00%
2020/08/21	2	85.70	0	0.00	85.30	2	12,308	0.02%
2020/08/20	0	0.00	4	84.85	83.50	-4	12,342	-0.03%
2020/08/19	7	92.84	6	90.07	88.80	1	12,143	0.01%
2020/08/18	12	91.78	29.1	91.16	91.40	-17.1	11,859	-0.14%
2020/08/17	13	88.68	13	89.39	86.50	0	11,437	0.00%
2020/08/14	4	85.50	12	83.10	85.50	-8	11,215	-0.07%
2020/08/13	1	79.90	2	81.45	84.00	-1	11,144	-0.01%
2020/08/12	2	81.90	2	80.30	79.90	0	11,150	0.00%
2020/08/11	0	0.00	1	82.20	82.00	-1	11,431	-0.01%
2020/08/10	21	80.40	1	80.10	80.10	20	11,944	0.17%
2020/08/06	4	82.70	0	0.00	82.50	4	12,885	0.03%
2020/08/05	12	84.90	2	85.50	85.50	10	13,069	0.08%
2020/08/03	1	82.00	1	82.90	82.50	0	13,113	0.00%
2020/07/31	1	84.00	0	0.00	84.00	1	13,029	0.01%
2020/07/30	3	85.17	7	85.41	86.50	-4	12,979	-0.03%
2020/07/29	5	83.98	0	0.00	83.60	5	12,920	0.04%
2020/07/28	1	84.90	1	86.30	84.40	0	12,794	0.00%
2020/07/27	1	85.90	3	85.00	84.70	-2	12,699	-0.02%
2020/07/24	10	82.82	13	82.95	82.40	-3	12,506	-0.02%
2020/07/23	1	79.20	8	78.06	78.70	-7	12,017	-0.06%
2020/07/22	1	74.70	2	74.50	75.30	-1	11,727	-0.01%
2020/07/21	1	74.80	2	75.30	74.40	-1	11,633	-0.01%
2020/07/20	3	73.87	4	72.88	73.90	-1	11,496	-0.01%
2020/07/17	2	73.35	3	73.23	73.20	-1	11,448	-0.01%
2020/07/16	0	0.00	1	71.80	72.10	-1	11,417	-0.01%
2020/07/15	5	71.86	3	72.33	72.00	2	11,392	0.02%
2020/07/14	2	73.50	5.2	73.10	73.70	-3.2	11,340	-0.03%
2020/07/13	17	73.75	9	74.02	72.10	8	11,228	0.07%
2020/07/10	1	71.50	3	72.17	72.00	-2	11,055	-0.02%
2020/07/09	1	71.50	0	0.00	70.80	1	11,008	0.01%
2020/07/08	1.2	70.83	1	73.00	71.40	0.2	10,907	0.00%
2020/07/07	2	69.90	2	70.80	70.50	0	10,759	0.00%
2020/07/06	1	70.60	2	70.20	71.70	-1	10,716	-0.01%
2020/07/03	2	70.90	2	70.20	70.30	0	10,669	0.00%
2020/07/02	1	66.90	15	68.47	69.30	-14	10,545	-0.13%
2020/07/01	5	68.12	5	68.20	68.10	0	10,512	0.00%
2020/06/30	1	65.40	1	65.60	65.50	0	10,615	0.00%
2020/06/29	0	0.00	4	64.85	66.00	-4	10,749	-0.04%
2020/06/24	3	65.63	13	66.05	65.40	-10	10,793	-0.09%
2020/06/23	11	66.16	6	66.03	66.90	5	10,835	0.05%
2020/06/22	20	64.92	23	64.98	65.10	-3	10,675	-0.03%
2020/06/19	9	63.32	1	64.10	63.00	8	10,546	0.08%
2020/06/18	6	64.33	2	64.40	64.80	4	10,482	0.04%
2020/06/17	35	64.53	26	64.27	64.50	9	10,439	0.09%
2020/06/16	8	64.65	27	63.94	64.90	-19	10,415	-0.18%
2020/06/15	3	63.47	4	63.70	62.30	-1	10,383	-0.01%
2020/06/12	19	61.36	1	62.20	63.00	18	10,376	0.17%
2020/06/11	2	62.55	3	62.07	61.70	-1	10,349	-0.01%
2020/06/10	4	63.30	3	63.43	63.60	1	10,243	0.01%
2020/06/09	1	63.10	0	0.00	63.50	1	10,246	0.01%
2020/06/08	59	66.73	54	64.91	64.30	5	10,178	0.05%
2020/06/05	21	67.87	24	67.34	69.10	-3	9,742	-0.03%
2020/06/04	14	62.88	13	63.60	62.90	1	9,343	0.01%
2020/06/03	0	0.00	17	62.14	62.40	-17	9,305	-0.18%
2020/06/02	0	0.00	5	61.58	61.80	-5	9,274	-0.05%
2020/06/01	1	59.30	3	61.10	61.60	-2	9,252	-0.02%
2020/05/29	1	59.00	1	60.50	59.00	0	9,246	0.00%
2020/05/28	3	60.23	1	59.60	59.60	2	9,175	0.02%
2020/05/27	34	63.18	33	61.83	61.30	1	9,125	0.01%
2020/05/26	1	63.10	5	63.08	63.50	-4	9,047	-0.04%
2020/05/25	2	62.20	23	62.34	63.10	-21	9,010	-0.23%
2020/05/22	1	62.00	3	62.40	61.40	-2	8,966	-0.02%
2020/05/21	2	63.95	2	63.85	63.50	0	8,986	0.00%
2020/05/20	7	63.26	4	62.40	62.60	3	9,153	0.03%
2020/05/19	4	63.83	7	63.43	62.60	-3	9,248	-0.03%
2020/05/18	8	61.39	7	61.84	62.00	1	9,321	0.01%
2020/05/15	20	62.16	41	61.12	62.40	-21	9,073	-0.23%
2020/05/14	41	59.63	20	59.39	58.90	21	8,670	0.24%
2020/05/13	7	58.34	26.1	58.82	59.50	-19.1	8,548	-0.22%
2020/05/12	8	54.98	13	54.82	55.80	-5	8,300	-0.06%
2020/05/11	3	53.23	5	53.38	53.10	-2	8,239	-0.02%
2020/05/08	6	51.82	12	51.70	52.00	-6	8,525	-0.07%
2020/05/07	12	50.98	0	0.00	51.20	12	8,832	0.14%
2020/05/06	2	50.25	2	50.55	50.30	0	8,852	0.00%
2020/05/05	4	51.45	1	51.50	51.10	3	8,853	0.03%
2020/05/04	1	51.30	1	51.80	51.20	0	8,888	0.00%
2020/04/30	2	51.85	0	0.00	52.00	2	8,884	0.02%
2020/04/29	0.3	51.90	0	0.00	51.80	0.3	8,872	0.00%
2020/04/28	5	51.84	0	0.00	52.20	5	8,850	0.06%
2020/04/22	3	51.40	12	51.73	51.70	-9	9,145	-0.10%
2020/04/21	2	53.85	8	52.78	52.10	-6	9,078	-0.07%
2020/04/20	18	54.22	25	53.24	54.50	-7	9,017	-0.08%
2020/04/17	7	53.77	4	54.20	53.20	3	8,961	0.03%
2020/04/16	4	53.83	5	54.04	54.00	-1	8,864	-0.01%
2020/04/15	8	52.90	3	53.13	54.00	5	8,778	0.06%
2020/04/14	17	52.10	8	52.71	53.00	9	8,667	0.10%
2020/04/10	1	50.70	0	0.00	50.90	1	8,574	0.01%
2020/04/09	1	51.10	0	0.00	50.50	1	8,580	0.01%
2020/04/08	3	51.37	2	51.30	51.20	1	8,555	0.01%
2020/04/07	2	52.15	2	52.20	51.70	0	8,548	0.00%
2020/04/06	1	51.90	1	52.40	52.40	0	8,511	0.00%
2020/04/01	3	52.43	4	52.25	52.50	-1	8,404	-0.01%
2020/03/31	2	49.10	5	50.09	51.00	-3	8,180	-0.04%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	0	0.00	2	47.35	46.85	-2	7,876	-0.03%
2020/03/26	1	44.30	1	44.75	44.20	0	7,753	0.00%
2020/03/25	1	43.55	0	0.00	43.60	1	7,689	0.01%
2020/03/23	1	38.40	0	0.00	38.25	1	7,848	0.01%
2020/03/20	0.1	40.60	0	0.00	40.50	0.1	7,849	0.00%
2020/03/19	4	36.95	0	0.00	38.15	4	7,824	0.05%
2020/03/18	0.6	40.00	1	40.00	40.00	-0.4	7,764	-0.01%
2020/03/17	1	42.80	20	43.00	42.60	-19	7,660	-0.25%
2020/03/16	0	0.00	5	45.00	43.75	-5	7,611	-0.07%
2020/03/13	0	0.00	1	43.35	45.00	-1	7,560	-0.01%
2020/03/12	0	0.00	7	47.64	47.55	-7	7,448	-0.09%
2020/03/11	3	49.98	1	49.40	49.40	2	7,319	0.03%
2020/03/10	3	49.48	0	0.00	49.60	3	7,263	0.04%
2020/03/09	1	50.90	0	0.00	50.10	1	7,117	0.01%
2020/03/06	1	51.90	9	52.28	52.60	-8	7,020	-0.11%
2020/03/05	5	52.60	4	52.58	52.60	1	6,992	0.01%
2020/03/04	9	51.44	0	0.00	51.90	9	6,967	0.13%
2020/03/03	1	52.60	0	0.00	52.60	1	6,897	0.01%
2020/03/02	0	0.00	1	52.70	52.20	-1	6,841	-0.01%
2020/02/27	4	52.65	1	52.40	52.10	3	6,759	0.04%
2020/02/26	7	53.70	1	54.10	53.90	6	6,686	0.09%
2020/02/25	2	54.55	2	54.55	54.40	0	6,672	0.00%
2020/02/24	3	54.80	3	54.90	55.30	0	6,702	0.00%
2020/02/21	13	55.21	4	55.60	54.90	9	6,633	0.14%
2020/02/20	1	57.90	7	57.09	58.00	-6	6,321	-0.09%
2020/02/19	4	59.33	7	58.60	57.70	-3	6,154	-0.05%
2020/02/18	5	58.58	2	58.80	58.30	3	6,006	0.05%
2020/02/17	0	0.00	1	58.70	58.70	-1	5,922	-0.02%
2020/02/14	9	58.58	8	58.58	58.90	1	5,789	0.02%
2020/02/13	8	58.25	18	58.04	59.00	-10	5,527	-0.18%
2020/02/12	4	56.18	4	55.98	56.00	0	5,085	0.00%
2020/02/11	12	55.38	14	55.14	55.80	-2	4,882	-0.04%
2020/02/10	14	53.02	46	54.21	54.30	-32	4,523	-0.71%
2020/02/07	0	0.00	2	52.00	51.90	-2	4,220	-0.05%
2020/02/06	1	51.90	1	51.70	52.20	0	4,323	0.00%
2020/02/05	0	0.00	1	51.30	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	2	51.10	50.90	-2	4,316	-0.05%
2020/02/03	1	50.40	0	0.00	51.10	1	4,300	0.02%
2020/01/31	1	51.20	6	51.00	51.20	-5	4,330	-0.12%
2020/01/30	0	0.00	69	49.96	50.80	-69	4,358	-1.58%
2020/01/20	2	52.20	6	52.17	52.20	-4	4,395	-0.09%
2020/01/17	0	0.00	2	51.65	51.90	-2	4,311	-0.05%
2020/01/16	3	51.33	6	51.50	51.20	-3	4,218	-0.07%
2020/01/13	0	0.00	1	50.80	50.60	-1	4,324	-0.02%
2020/01/10	0	0.00	6	50.83	50.40	-6	4,370	-0.14%
2020/01/09	6	50.20	8	50.33	50.20	-2	4,397	-0.05%
2020/01/08	0	0.00	81	50.19	50.30	-81	4,419	-1.83%
2020/01/07	0	0.00	2	49.65	49.60	-2	4,413	-0.05%
2020/01/06	0	0.00	1	50.00	50.00	-1	4,421	-0.02%
2020/01/03	0	0.00	5	49.94	50.20	-5	4,428	-0.11%
2020/01/02	4	50.30	3	50.33	50.00	1	4,433	0.02%
2019/12/31	8	49.73	0	0.00	49.70	8	4,409	0.18%
2019/12/30	0	0.00	3	50.23	50.10	-3	4,382	-0.07%
2019/12/27	1	50.70	2	50.40	50.50	-1	4,349	-0.02%
2019/12/26	4	50.80	2	50.85	50.70	2	4,383	0.05%
2019/12/25	6	51.15	6	51.55	51.50	0	4,386	0.00%
2019/12/24	11	51.25	5	50.92	50.80	6	4,499	0.13%
2019/12/23	6	51.50	3	51.43	50.90	3	4,519	0.07%
2019/12/20	3	52.10	5	52.50	52.00	-2	4,684	-0.04%
2019/12/19	1	52.60	0	0.00	52.40	1	4,869	0.02%
2019/12/18	3	52.80	26	52.78	52.70	-23	4,889	-0.47%
2019/12/17	1	51.10	0	0.00	51.40	1	4,738	0.02%
2019/12/16	4	51.60	2	51.70	51.20	2	4,757	0.04%
2019/12/13	2	51.00	2	51.30	51.10	0	4,738	0.00%
2019/12/12	0	0.00	4	51.00	50.80	-4	4,715	-0.08%
2019/12/11	0	0.00	1	50.90	50.80	-1	4,746	-0.02%
2019/12/10	1	50.30	0	0.00	50.90	1	4,764	0.02%
2019/12/09	0	0.00	1	51.00	50.70	-1	4,863	-0.02%
2019/12/06	5	50.70	0	0.00	50.50	5	4,915	0.10%
2019/12/05	2	50.60	0	0.00	50.50	2	5,072	0.04%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/02	2	50.10	0	0.00	50.70	2	5,346	0.04%
2019/11/29	2	50.55	0	0.00	50.30	2	5,368	0.04%
2019/11/28	5	50.88	0	0.00	50.80	5	5,511	0.09%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/25	3	51.67	0	0.00	51.40	3	5,592	0.05%
2019/11/22	82	52.00	2	51.90	52.00	80	5,657	1.41%
2019/11/21	15	51.63	8	51.90	51.80	7	5,816	0.12%
2019/11/20	2	51.00	5	50.90	51.10	-3	5,795	-0.05%
2019/11/19	0	0.00	1	50.60	50.80	-1	5,872	-0.02%
2019/11/18	5	49.50	7	49.98	50.40	-2	6,032	-0.03%
2019/11/15	7	49.11	60	49.10	49.05	-53	6,428	-0.82%
2019/11/14	1	49.35	0	0.00	49.40	1	6,653	0.02%
2019/11/13	7	50.50	1	49.95	49.95	6	6,828	0.09%
2019/11/12	2	51.10	0	0.00	51.30	2	6,907	0.03%
2019/11/08	8	51.14	1	51.40	51.20	7	7,213	0.10%
2019/11/07	6	51.52	0	0.00	51.10	6	7,432	0.08%
2019/11/06	5	51.92	3	51.90	51.90	2	7,483	0.03%
2019/11/05	53	52.91	7	52.84	52.60	46	7,449	0.62%
2019/11/04	5	51.16	10	52.18	52.30	-5	7,357	-0.07%
2019/11/01	6	50.90	7	50.86	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	5	51.10	50.90	-5	7,342	-0.07%
2019/10/30	0	0.00	1	51.90	50.70	-1	7,389	-0.01%
2019/10/29	5	52.00	8	51.79	51.50	-3	7,347	-0.04%
2019/10/28	5	51.54	12	51.73	51.50	-7	7,324	-0.10%
2019/10/25	1	50.20	0	0.00	50.50	1	7,221	0.01%
2019/10/24	5	50.02	0	0.00	50.20	5	7,216	0.07%
2019/10/23	4	49.90	6	50.20	49.80	-2	7,276	-0.03%
2019/10/22	2	49.33	3	50.13	50.00	-1	7,270	-0.01%
2019/10/21	1	49.65	2	49.35	49.30	-1	7,251	-0.01%
2019/10/18	2	49.10	0	0.00	49.00	2	7,237	0.03%
2019/10/17	2	48.80	0	0.00	49.30	2	7,309	0.03%
2019/10/16	6	49.41	0	0.00	49.20	6	7,294	0.08%
2019/10/14	2	50.10	2	49.85	49.75	0	7,402	0.00%
2019/10/08	1	50.00	0	0.00	49.70	1	7,693	0.01%
2019/10/07	4	50.15	0	0.00	50.20	4	7,754	0.05%
2019/10/04	2	50.20	3	50.90	50.20	-1	7,807	-0.01%
2019/10/03	5	50.08	2	49.83	50.20	3	7,897	0.04%
2019/10/02	0	0.00	7	50.41	50.10	-7	7,934	-0.09%
2019/10/01	5	49.26	1	49.15	49.45	4	7,976	0.05%
2019/09/27	5	49.87	1	49.50	49.65	4	8,032	0.05%
2019/09/26	10	51.38	2	51.80	51.10	8	8,010	0.10%
2019/09/25	68	52.54	9	52.58	51.80	59	8,066	0.73%
2019/09/24	11	53.51	25	53.30	53.90	-14	7,979	-0.18%
2019/09/23	0	0.00	2	52.20	52.30	-2	7,952	-0.03%
2019/09/20	7	51.33	2	51.35	51.10	5	8,281	0.06%
2019/09/19	0	0.00	1	50.90	50.90	-1	8,405	-0.01%
2019/09/17	0	0.00	2	51.10	51.20	-2	8,635	-0.02%
2019/09/16	1	51.70	5	51.50	51.70	-4	8,714	-0.05%
2019/09/11	12	52.47	7	53.70	52.30	5	8,823	0.06%
2019/09/10	3	52.93	4	53.15	53.30	-1	8,828	-0.01%
2019/09/09	5	53.80	1	53.30	53.30	4	8,780	0.05%
2019/09/06	18	52.56	1	52.40	52.40	17	8,627	0.20%
2019/09/05	1	51.50	7	51.97	52.40	-6	8,571	-0.07%
2019/09/04	1	51.20	0	50.90	50.70	1	8,444	0.01%
2019/09/02	28	51.18	2	50.70	51.40	26	8,407	0.31%
2019/08/30	1	53.00	2	52.60	52.80	-1	8,226	-0.01%
2019/08/29	1	52.90	0	0.00	52.60	1	8,179	0.01%
2019/08/28	1	52.50	0	0.00	53.00	1	8,140	0.01%
2019/08/27	2	52.70	0	0.00	52.20	2	8,115	0.02%
2019/08/26	20	53.38	22	53.15	52.70	-2	8,061	-0.02%
2019/08/23	1	52.90	4	52.90	53.00	-3	7,872	-0.04%
2019/08/22	1	53.20	7	53.14	53.30	-6	7,829	-0.08%
2019/08/21	29	53.34	28	52.94	53.10	1	7,731	0.01%
2019/08/20	17	51.69	21	52.80	52.80	-4	7,524	-0.05%
2019/08/19	7	50.54	7	50.56	50.80	0	7,070	0.00%
2019/08/16	3	48.00	5	48.55	49.60	-2	6,718	-0.03%
2019/08/15	9	46.82	9	46.79	46.30	0	6,506	0.00%
2019/08/14	5	49.82	1	49.65	48.20	4	6,395	0.06%
2019/08/13	3	49.73	5	49.53	49.40	-2	6,243	-0.03%
2019/08/12	0	0.00	12	49.70	49.45	-12	6,127	-0.20%
2019/08/08	2	47.20	1	47.10	46.80	1	5,960	0.02%
2019/08/07	1	46.00	4	46.05	46.20	-3	5,917	-0.05%
2019/08/06	19	45.89	2	46.03	46.50	17	5,914	0.29%
2019/08/05	0	0.00	1	45.55	45.60	-1	5,859	-0.02%
2019/08/02	4	45.43	1	46.00	45.20	3	5,864	0.05%
2019/08/01	1	45.75	0	0.00	45.55	1	5,812	0.02%
2019/07/31	1	46.55	3	46.90	46.80	-2	5,744	-0.03%
2019/07/30	2	48.35	4	47.73	47.30	-2	5,716	-0.03%
2019/07/29	2	48.83	2	48.20	48.30	0	5,732	0.00%
2019/07/26	2	48.73	0	0.00	48.70	2	5,685	0.04%
2019/07/25	1	48.65	6	49.30	48.75	-5	5,664	-0.09%
2019/07/24	0	0.00	6	49.35	48.90	-6	5,604	-0.11%
2019/07/23	3	48.93	44	48.95	49.00	-41	5,588	-0.73%
2019/07/22	10	48.30	0	0.00	48.35	10	5,537	0.18%
2019/07/19	44	47.96	0	0.00	48.20	44	5,577	0.79%
2019/07/18	1	48.55	2	48.45	48.05	-1	5,493	-0.02%
2019/07/17	2	48.88	3	48.63	48.90	-1	5,448	-0.02%
2019/07/16	3	49.23	0	0.00	48.80	3	5,380	0.06%
2019/07/15	8	50.14	0	0.00	49.90	8	5,272	0.15%
2019/07/12	14	53.59	4	53.48	53.50	10	5,095	0.20%
2019/07/10	5	52.90	3	52.90	52.50	2	5,002	0.04%
2019/07/09	7	52.84	174	53.66	52.30	-167	4,972	-3.36%	大賣/鉅額交易
2019/07/04	3	55.30	5	55.28	54.60	-2	4,792	-0.04%
2019/07/03	0	0.00	2	54.20	54.40	-2	4,751	-0.04%
2019/07/02	2	54.10	2	53.65	54.20	0	4,750	0.00%
2019/07/01	1	53.60	15	54.09	53.80	-14	4,823	-0.29%
2019/06/28	4	52.65	7	53.46	53.20	-3	4,739	-0.06%
2019/06/27	18	53.08	52	52.67	53.40	-34	4,581	-0.74%
2019/06/26	2	49.40	21	49.59	50.00	-19	4,170	-0.46%
2019/06/25	2	48.10	10	47.87	47.75	-8	3,984	-0.20%
2019/06/24	2	46.50	0	0.00	46.90	2	3,885	0.05%
2019/06/21	1	47.05	1	46.85	46.40	0	3,819	0.00%
2019/06/19	0	0.00	3	48.50	48.50	-3	3,870	-0.08%
2019/06/18	5	46.62	12	46.68	47.05	-7	4,005	-0.17%
2019/06/17	7	45.08	1	45.35	44.80	6	3,948	0.15%
2019/06/13	3	44.85	0	0.00	44.55	3	4,114	0.07%
2019/06/12	1	44.55	0	0.00	44.45	1	4,140	0.02%
2019/06/11	1	44.55	0	0.00	44.45	1	4,158	0.02%
2019/06/10	5	45.30	0	0.00	45.20	5	4,144	0.12%
2019/06/03	1	45.35	1	45.20	44.90	0	4,364	0.00%
2019/05/31	2	45.60	1	45.30	45.75	1	4,431	0.02%
2019/05/29	2	44.88	0	0.00	44.40	2	4,598	0.04%
2019/05/28	5	46.11	2	45.45	45.35	3	4,723	0.06%
2019/05/24	0	0.00	4	44.38	44.50	-4	5,182	-0.08%
2019/05/23	1	44.50	0	0.00	43.90	1	5,306	0.02%
2019/05/22	1	45.05	0	0.00	44.90	1	5,607	0.02%
2019/05/17	1	44.95	0	0.00	44.90	1	6,113	0.02%
2019/05/16	16	46.10	10	45.10	44.95	6	6,412	0.09%
2019/05/14	174	47.89	1	46.50	47.90	173	6,556	2.64%	大買/鉅額交易
2019/05/13	0	0.00	3	46.60	46.50	-3	6,653	-0.05%
2019/05/10	0	0.00	1	46.50	46.35	-1	6,686	-0.01%
2019/05/09	1	48.05	12	48.08	47.20	-11	6,687	-0.16%
2019/05/08	1	48.65	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	2	48.90	49.00	-2	6,734	-0.03%
2019/05/06	13	48.72	0	0.00	48.05	13	6,786	0.19%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/04/30	16	49.71	0	0.00	49.65	16	6,962	0.23%
2019/04/26	11	50.97	10	50.80	50.80	1	6,989	0.01%
2019/04/25	15	51.99	11	51.30	51.30	4	7,103	0.06%
2019/04/24	0	0.00	4	52.28	52.80	-4	7,086	-0.06%
2019/04/23	2	51.30	1	51.40	51.20	1	7,089	0.01%
2019/04/22	0	0.00	2	51.30	51.10	-2	7,156	-0.03%
2019/04/19	6	51.92	0	0.00	51.50	6	7,234	0.08%
2019/04/18	1	52.00	10	51.70	51.20	-9	7,282	-0.12%
2019/04/17	5	52.82	11	52.71	52.40	-6	7,451	-0.08%
2019/04/16	5	50.52	8	51.43	51.90	-3	7,450	-0.04%
2019/04/15	4	50.28	2	50.60	50.50	2	7,540	0.03%
2019/04/12	2	50.00	25	50.90	49.90	-23	7,649	-0.30%
2019/04/10	3	51.17	0	0.00	51.00	3	7,800	0.04%
2019/04/09	1	51.50	1	52.60	52.30	0	7,968	0.00%
2019/04/08	2.5	51.66	2	52.50	51.40	0.5	8,215	0.01%
2019/04/03	2	51.25	21	51.73	51.20	-19	8,665	-0.22%
2019/04/02	1	49.60	6	49.52	49.80	-5	9,014	-0.06%
2019/04/01	2.5	49.56	2	49.63	49.30	0.5	9,380	0.01%
2019/03/29	0	0.00	2	49.40	49.10	-2	9,440	-0.02%
2019/03/28	1	48.40	0	0.00	49.05	1	9,726	0.01%
2019/03/27	16	48.80	4	48.28	49.00	12	9,779	0.12%
2019/03/25	5	48.99	15	49.19	49.15	-10	9,760	-0.10%
2019/03/22	9	50.87	1	50.30	50.50	8	9,734	0.08%
2019/03/21	12	48.91	38	49.69	50.50	-26	9,659	-0.27%
2019/03/20	0	0.00	2	48.25	48.00	-2	9,503	-0.02%
2019/03/19	0	0.00	2	48.05	48.00	-2	9,530	-0.02%
2019/03/18	1	47.35	2	47.28	47.40	-1	9,614	-0.01%
2019/03/15	0	0.00	33	45.86	45.65	-33	9,592	-0.34%
2019/03/14	2	46.38	0	0.00	45.95	2	9,587	0.02%
2019/03/12	2	46.85	1	47.10	46.65	1	9,668	0.01%
2019/03/08	2	46.18	1	46.25	46.35	1	9,850	0.01%
2019/03/07	4	47.25	0	0.00	46.70	4	9,953	0.04%
2019/03/06	3	48.30	2	48.50	47.75	1	10,031	0.01%
2019/03/05	3	47.97	1	47.75	47.75	2	10,119	0.02%
2019/03/04	5	48.66	2	48.55	48.90	3	10,064	0.03%
2019/02/27	0	0.00	2	48.33	47.90	-2	10,060	-0.02%
2019/02/26	6	47.53	21.4	48.13	47.70	-15.4	9,914	-0.16%
2019/02/25	1	45.75	31	46.01	46.10	-30	9,622	-0.31%
2019/02/22	3	45.65	1	45.60	45.60	2	9,614	0.02%
2019/02/21	4	46.44	17	45.83	45.50	-13	9,562	-0.14%
2019/02/20	7	45.28	61	45.81	46.00	-54	9,284	-0.58%
2019/02/19	0	0.00	2	44.68	44.80	-2	9,157	-0.02%
2019/02/18	1	44.40	3	44.57	44.65	-2	9,236	-0.02%
2019/02/15	25	44.23	21	44.02	44.00	4	9,092	0.04%
2019/02/14	2	42.78	0	0.00	42.95	2	8,790	0.02%
2019/02/13	11	41.78	56	42.11	42.90	-45	8,705	-0.52%
2019/02/12	3	41.77	32	41.70	41.70	-29	8,571	-0.34%
2019/02/11	9	40.39	1	40.70	40.75	8	8,450	0.09%
2019/01/30	1	40.15	3	40.25	40.15	-2	8,432	-0.02%
2019/01/29	2	39.98	0	0.00	40.25	2	8,408	0.02%
2019/01/28	48	40.30	11	40.21	40.30	37	8,391	0.44%
2019/01/25	42	40.15	1	40.35	40.00	41	8,403	0.49%
2019/01/24	2	40.53	0	0.00	39.95	2	8,410	0.02%
2019/01/23	0	0.00	2	40.80	40.80	-2	8,328	-0.02%
2019/01/22	4	39.85	0	0.00	39.85	4	8,344	0.05%
2019/01/17	43	40.01	5	40.26	39.85	38	8,447	0.45%
2019/01/16	0	0.00	2	39.85	39.70	-2	8,393	-0.02%
2019/01/15	0	0.00	1	39.55	39.80	-1	8,382	-0.01%
2019/01/14	1	38.90	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	39.70	0	0.00	39.50	1	8,398	0.01%
2019/01/10	2	39.98	1	40.05	40.15	1	8,360	0.01%
2019/01/09	3	40.37	2	40.15	39.80	1	8,352	0.01%
2019/01/08	0	0.00	2	41.23	40.85	-2	8,174	-0.02%
2019/01/07	8	40.16	3	40.28	41.15	5	8,064	0.06%
2019/01/04	1	38.35	0	0.00	39.20	1	7,973	0.01%
2019/01/03	2	38.78	4	38.60	38.65	-2	7,928	-0.03%
2019/01/02	18	39.91	1	39.55	39.40	17	7,860	0.22%
2018/12/28	15	39.95	6	40.24	40.20	9	7,801	0.12%
2018/12/27	59	41.84	9	41.76	40.45	50	7,688	0.65%
2018/12/26	25	42.90	24	42.76	41.30	1	7,361	0.01%
2018/12/25	10	43.85	30	43.37	44.90	-20	6,817	-0.29%
2018/12/24	28	42.76	15	42.75	43.55	13	6,266	0.21%
2018/12/22	11	39.99	2	39.73	39.70	9	5,869	0.15%
2018/12/21	1	38.75	5	39.41	38.75	-4	5,801	-0.07%
2018/12/19	2	38.45	0	0.00	38.10	2	5,469	0.04%
2018/12/17	2	37.80	0	0.00	37.75	2	5,397	0.04%
2018/12/13	4	39.25	0	0.00	38.70	4	5,354	0.07%
2018/12/12	1	39.20	0	0.00	39.05	1	5,307	0.02%
2018/12/11	3	39.27	1	39.00	39.00	2	5,259	0.04%
2018/12/10	0	0.00	1	40.55	40.80	-1	5,168	-0.02%
2018/12/07	5	40.30	0	0.00	40.05	5	5,145	0.10%
2018/12/06	1	39.70	0	0.00	39.20	1	5,147	0.02%
2018/12/05	2	40.50	0	0.00	40.95	2	5,118	0.04%
2018/12/04	3	41.63	3	41.80	41.70	0	5,152	0.00%
2018/12/03	3	40.48	15	40.21	41.10	-12	5,077	-0.24%
2018/11/30	2	38.43	5	39.17	38.85	-3	4,964	-0.06%
2018/11/29	6	39.33	2	39.15	38.60	4	4,884	0.08%
2018/11/28	1	38.70	3	38.75	39.40	-2	4,733	-0.04%
2018/11/26	1	37.90	1	37.80	37.90	0	4,559	0.00%
2018/11/23	0	0.00	5	38.00	38.05	-5	4,609	-0.11%
2018/11/22	0	0.00	2	38.70	38.00	-2	4,684	-0.04%
2018/11/21	20	37.00	11	36.82	37.05	9	4,700	0.19%
2018/11/20	2	38.10	0	0.00	38.25	2	4,633	0.04%
2018/11/19	11	39.00	0	0.00	39.20	11	4,569	0.24%
2018/11/16	0	0.00	5	38.30	38.50	-5	4,576	-0.11%
2018/11/15	1	38.00	1	38.15	38.30	0	4,481	0.00%
2018/11/14	2	40.70	0	0.00	40.20	2	4,495	0.04%
2018/11/13	2	39.90	0	0.00	40.40	2	4,610	0.04%
2018/11/12	3	41.73	1	41.55	41.45	2	4,841	0.04%
2018/11/09	1	41.50	0	0.00	41.55	1	4,917	0.02%
2018/11/08	0	0.00	16	42.35	41.30	-16	5,188	-0.31%
2018/11/07	1	41.55	0	0.00	42.00	1	5,234	0.02%
2018/11/06	0	0.00	1	41.15	41.05	-1	5,294	-0.02%
2018/11/05	5	41.37	0	0.00	41.50	5	5,310	0.09%
2018/11/02	3	42.63	8	42.75	42.05	-5	5,347	-0.09%
2018/11/01	14	41.59	5	41.84	42.50	9	5,348	0.17%
2018/10/31	1	40.65	1	40.75	40.45	0	5,354	0.00%
2018/10/26	2	39.90	12	39.87	40.20	-10	5,447	-0.18%
2018/10/25	2	38.65	29	38.19	39.00	-27	5,461	-0.49%
2018/10/24	3	38.85	4	38.23	38.45	-1	5,452	-0.02%
2018/10/23	0	0.00	1	39.50	39.10	-1	5,492	-0.02%
2018/10/22	6	39.48	0	0.00	39.45	6	5,610	0.11%
2018/10/19	1	39.55	12	39.69	40.20	-11	5,771	-0.19%
2018/10/15	0	0.00	1	41.85	41.75	-1	6,534	-0.02%
2018/10/12	1	42.00	1	40.30	42.50	0	6,653	0.00%
2018/10/11	1	41.75	22	41.87	41.70	-21	6,817	-0.31%
2018/10/09	0	0.00	5	46.45	46.30	-5	6,766	-0.07%
2018/10/08	1	48.00	1	47.25	47.60	0	6,735	0.00%
2018/10/05	11	46.01	0	0.00	46.15	11	6,728	0.16%
2018/10/02	10	49.05	2	49.15	48.80	8	6,824	0.12%
2018/09/27	0	0.00	9	48.14	48.00	-9	7,092	-0.13%
2018/09/26	10	48.18	1	48.40	48.20	9	7,165	0.13%
2018/09/25	1	48.20	1	48.40	49.00	0	7,155	0.00%
2018/09/21	9	48.55	0	0.00	48.60	9	7,166	0.13%
2018/09/20	8	48.91	0	0.00	48.60	8	7,211	0.11%
2018/09/19	25	50.40	27	50.11	49.90	-2	7,207	-0.03%
2018/09/18	1	51.00	1	50.90	50.00	0	7,229	0.00%
2018/09/17	1	51.50	4	51.50	51.60	-3	7,234	-0.04%
2018/09/14	0	0.00	1	49.45	51.90	-1	7,293	-0.01%
2018/09/13	1	48.80	5	48.80	48.60	-4	7,376	-0.05%
2018/09/11	1	49.85	2	49.58	50.10	-1	7,486	-0.01%
2018/09/10	4	48.99	15	48.35	48.95	-11	7,595	-0.14%
2018/09/07	2	49.73	11	50.36	49.70	-9	7,645	-0.12%
2018/09/05	0	0.00	10	52.39	52.30	-10	7,654	-0.13%
2018/09/04	1	52.20	1	52.20	52.30	0	7,692	0.00%
2018/09/03	0	0.00	2	52.55	52.00	-2	7,880	-0.03%
2018/08/31	2	52.05	37	51.39	52.40	-35	7,971	-0.44%
2018/08/30	33	51.96	25	52.99	51.30	8	8,074	0.10%
2018/08/29	27	53.73	2	53.70	53.00	25	8,043	0.31%
2018/08/28	5	53.86	34	54.09	53.70	-29	8,093	-0.36%
2018/08/27	30	51.67	1	52.20	52.80	29	8,079	0.36%
2018/08/24	1	51.10	0	0.00	51.50	1	8,111	0.01%
2018/08/23	4	51.63	8	51.46	51.90	-4	8,243	-0.05%
2018/08/22	1	52.10	0	0.00	51.30	1	8,319	0.01%
2018/08/21	8	52.01	9	51.67	52.00	-1	8,311	-0.01%
2018/08/20	10	49.17	8	49.31	49.00	2	8,274	0.02%
2018/08/17	39	51.18	43	50.73	50.30	-4	8,296	-0.05%
2018/08/16	49	53.24	12	53.62	53.20	37	8,213	0.45%
2018/08/15	17	54.42	14	56.12	54.40	3	8,285	0.04%
2018/08/14	0	0.00	27	56.29	56.40	-27	8,167	-0.33%
2018/08/13	18	55.90	7	53.30	54.80	11	8,390	0.13%
2018/08/10	2	57.45	1	57.50	57.20	1	8,745	0.01%
2018/08/09	3	57.30	0	0.00	57.10	3	9,040	0.03%
2018/08/08	1	58.50	3	58.07	57.40	-2	9,330	-0.02%
2018/08/07	4	57.53	14	57.45	57.60	-10	9,430	-0.11%
2018/08/06	3	58.20	23	58.40	58.20	-20	9,564	-0.21%
2018/08/03	26	59.08	7	59.11	58.90	19	9,636	0.20%
2018/08/02	36	59.47	3	58.80	58.80	33	9,871	0.33%
2018/08/01	2	61.75	1	61.70	61.40	1	9,899	0.01%
2018/07/31	9	60.97	31	60.74	61.40	-22	9,873	-0.22%
2018/07/30	37	60.78	0	0.00	60.30	37	9,961	0.37%
2018/07/27	12	63.19	11	63.53	62.70	1	9,989	0.01%
2018/07/26	21	63.93	1	64.70	63.40	20	9,945	0.20%
2018/07/25	10	66.04	10	66.12	66.30	0	9,752	0.00%
2018/07/24	3	60.93	12	61.78	62.40	-9	9,346	-0.10%
2018/07/20	24	58.55	1	60.20	58.00	23	9,078	0.25%
2018/07/19	25	61.51	4	60.93	61.10	21	8,995	0.23%
2018/07/18	3	61.97	37	63.01	62.80	-34	8,980	-0.38%
2018/07/17	0	0.00	3	59.73	59.50	-3	8,875	-0.03%
2018/07/16	10	60.00	10	59.80	59.60	0	8,989	0.00%
2018/07/13	3	59.03	3	59.03	59.20	0	9,048	0.00%
2018/07/12	13	59.20	0	0.00	58.20	13	9,086	0.14%
2018/07/11	1	62.80	0	0.00	62.60	1	9,133	0.01%
2018/07/10	2	62.70	1	62.90	62.70	1	9,174	0.01%
2018/07/09	3	61.97	12	61.61	61.60	-9	9,201	-0.10%
2018/07/06	23	64.27	15	64.73	64.20	8	9,259	0.09%
2018/07/05	11	65.48	1	63.80	63.70	10	9,486	0.11%
2018/07/04	2	66.85	11	67.24	67.70	-9	9,449	-0.10%
2018/07/03	1	66.20	10	65.10	65.00	-9	9,552	-0.09%
2018/07/02	0	0.00	1	67.20	66.30	-1	9,586	-0.01%
2018/06/29	4	66.05	4	67.00	67.40	0	9,666	0.00%
2018/06/28	4	66.65	0	0.00	65.30	4	9,593	0.04%
2018/06/27	0	0.00	3	68.27	68.20	-3	9,591	-0.03%
2018/06/26	14	66.87	12	67.58	68.00	2	9,593	0.02%
2018/06/25	21	67.90	32	67.44	67.90	-11	9,618	-0.11%
2018/06/22	29	68.40	17	67.71	67.50	12	9,587	0.13%
2018/06/21	2	73.00	10	71.70	71.60	-8	9,489	-0.08%
2018/06/20	17	73.78	12	74.95	73.60	5	9,533	0.05%
2018/06/19	7	74.97	6	75.77	76.50	1	9,505	0.01%
2018/06/15	13	74.13	1	74.80	73.90	12	9,390	0.13%
2018/06/14	7	76.23	1	76.90	75.10	6	9,317	0.06%
2018/06/13	10	76.59	0.1	76.70	76.60	9.9	9,411	0.11%
2018/06/12	7	76.47	6	77.02	77.20	1	9,510	0.01%
2018/06/11	3.1	76.86	33	77.02	77.50	-29.9	9,498	-0.31%
2018/06/08	31	74.85	6	74.67	74.50	25	9,390	0.27%
2018/06/07	23	74.58	12	75.16	74.30	11	9,394	0.12%
2018/06/06	4	76.50	2	76.55	76.40	2	9,451	0.02%
2018/06/05	34	76.74	1	76.40	76.20	33	9,464	0.35%
2018/06/04	18	79.19	0	0.00	78.80	18	9,714	0.19%
2018/05/31	2	81.55	4	81.48	79.10	-2	9,878	-0.02%
2018/05/30	3	78.83	0	0.00	78.60	3	9,870	0.03%
2018/05/29	2	80.90	2	81.20	80.80	0	9,810	0.00%
2018/05/28	4	82.10	1	81.30	82.20	3	9,801	0.03%
2018/05/25	16	85.88	10	84.94	83.50	6	9,755	0.06%
2018/05/24	18	85.94	26	86.20	86.40	-8	9,690	-0.08%
2018/05/23	17	88.10	7.7	88.10	87.50	9.3	9,635	0.10%
2018/05/22	5	86.52	36	87.23	88.80	-31	9,591	-0.32%
2018/05/21	10.1	87.51	18.3	87.80	86.30	-8.3	9,635	-0.09%
2018/05/18	15	84.11	19	84.75	85.20	-4	9,483	-0.04%
2018/05/17	8	78.83	23	79.81	80.60	-15	9,237	-0.16%
2018/05/16	20	80.16	13	77.19	75.60	7	9,016	0.08%
2018/05/15	7	78.17	21.1	78.12	79.10	-14.1	8,824	-0.16%
2018/05/14	4	76.15	5	77.04	77.50	-1	8,869	-0.01%
2018/05/11	12	75.27	1	75.70	75.90	11	8,772	0.13%
2018/05/10	13	75.75	11.6	75.41	76.00	1.4	8,738	0.02%
2018/05/09	0	0.00	12	71.98	71.90	-12	8,561	-0.14%
2018/05/08	17	70.99	1	71.20	69.60	16	8,500	0.19%
2018/05/07	0	0.00	16	71.23	71.60	-16	8,561	-0.19%
2018/05/04	4	66.73	8	68.09	69.30	-4	8,656	-0.05%
2018/05/03	4	66.98	8	66.65	66.30	-4	8,631	-0.05%
2018/05/02	5	65.14	3	65.57	64.70	2	8,727	0.02%
2018/04/30	2	63.60	1	64.80	65.40	1	9,013	0.01%
2018/04/27	1	63.80	1	63.90	63.90	0	9,098	0.00%
2018/04/26	2	64.10	12	64.53	63.50	-10	9,209	-0.11%
2018/04/25	12	64.83	12	64.33	64.50	0	9,162	0.00%
2018/04/24	3	64.93	4	65.60	65.90	-1	9,217	-0.01%
2018/04/23	6	64.33	5	65.40	65.40	1	9,242	0.01%
2018/04/20	30	65.10	0	0.00	64.50	30	9,316	0.32%
2018/04/19	1	67.30	1	67.50	67.10	0	9,236	0.00%
2018/04/18	3	66.93	2	67.00	67.00	1	9,337	0.01%
2018/04/17	7	64.54	1	67.20	65.80	6	9,534	0.06%
2018/04/16	18	67.29	2	67.85	66.70	16	9,561	0.17%
2018/04/13	11	69.56	2	69.50	69.50	9	9,646	0.09%
2018/04/12	25	71.28	3	70.53	71.20	22	9,783	0.22%
2018/04/11	25	70.65	49	71.98	73.20	-24	9,756	-0.25%
2018/04/10	13	68.15	0	0.00	67.80	13	9,676	0.13%
2018/04/09	7	70.03	14	70.77	70.00	-7	9,651	-0.07%
2018/04/03	1	68.80	6	69.33	68.50	-5	9,496	-0.05%
2018/04/02	1	69.30	12	68.58	67.70	-11	9,481	-0.12%
2018/03/31	4	66.58	1	67.00	66.80	3	9,370	0.03%
2018/03/30	7	66.54	10	66.80	66.10	-3	9,371	-0.03%
2018/03/29	10	67.79	1	67.80	67.90	9	9,346	0.10%
2018/03/28	3	67.43	0	0.00	66.80	3	9,330	0.03%
2018/03/27	2	68.00	3	68.23	67.60	-1	9,274	-0.01%
2018/03/26	1	68.00	3	67.03	67.30	-2	9,309	-0.02%
2018/03/23	7	64.46	19	66.27	66.60	-12	9,455	-0.13%
2018/03/22	49	66.45	0	0.00	66.00	49	9,397	0.52%
2018/03/21	3	67.07	3	67.07	66.70	0	9,471	0.00%
2018/03/20	5	67.00	1	66.80	67.20	4	9,688	0.04%
2018/03/19	9	67.94	3	67.43	66.90	6	9,804	0.06%
2018/03/16	4	66.68	23	68.95	69.10	-19	9,671	-0.20%
2018/03/15	0	0.00	5.1	67.44	67.70	-5.1	9,560	-0.05%
2018/03/14	3	66.93	1	66.80	66.30	2	9,556	0.02%
2018/03/13	9	66.62	1	67.40	66.30	8	9,590	0.08%
2018/03/12	32	65.89	8	67.13	66.60	24	9,519	0.25%
2018/03/09	17	69.62	21	69.57	69.40	-4	9,414	-0.04%
2018/03/08	30	74.72	42.1	74.93	72.40	-12.1	9,334	-0.13%
2018/03/07	2	71.95	22	72.63	72.70	-20	8,991	-0.22%
2018/03/06	3	69.43	2	69.30	69.30	1	8,905	0.01%
2018/03/05	3	69.20	2	68.80	69.90	1	8,961	0.01%
2018/03/02	2	68.40	1	68.60	68.10	1	8,984	0.01%
2018/03/01	0	0.00	1	69.20	70.80	-1	9,006	-0.01%
2018/02/27	5	71.80	3	71.40	70.30	2	8,924	0.02%
2018/02/26	3	73.20	6	72.82	72.60	-3	8,835	-0.03%
2018/02/23	44	73.03	34	74.58	72.10	10	8,758	0.11%
2018/02/22	10	72.81	6	72.85	72.50	4	8,743	0.05%
2018/02/21	6	72.62	8	72.34	74.10	-2	8,709	-0.02%
2018/02/12	13	68.02	33	68.04	67.40	-20	8,591	-0.23%
2018/02/09	28	66.91	21	67.55	66.30	7	8,509	0.08%
2018/02/08	1	66.90	2	67.30	67.00	-1	8,355	-0.01%
2018/02/07	22	67.85	9	67.50	66.00	13	8,327	0.16%
2018/02/06	8	64.58	15	64.28	64.70	-7	8,225	-0.09%
2018/02/05	6	69.70	8	69.80	69.00	-2	8,162	-0.02%
2018/02/02	11	73.42	12	73.91	74.40	-1	8,218	-0.01%
2018/02/01	2	71.80	4	71.80	71.70	-2	8,375	-0.02%
2018/01/31	6	73.22	7	73.07	72.70	-1	8,392	-0.01%
2018/01/30	2	73.20	4	73.68	74.20	-2	8,342	-0.02%
2018/01/29	21	74.15	15	74.71	75.00	6	8,311	0.07%
2018/01/26	19	71.38	24	71.13	70.40	-5	8,146	-0.06%
2018/01/25	7.1	72.23	5	71.78	72.80	2.1	8,089	0.03%
2018/01/24	69	71.00	16	71.76	70.30	53	8,017	0.66%
2018/01/23	11	67.90	9	67.48	67.00	2	7,896	0.03%
2018/01/22	2	66.15	6	66.68	67.30	-4	7,883	-0.05%
2018/01/19	6	64.98	1	64.80	65.00	5	7,927	0.06%
2018/01/18	5	65.18	5	64.94	64.20	0	7,966	0.00%
2018/01/17	13	63.82	16	64.44	65.20	-3	8,030	-0.04%
2018/01/16	5	64.64	2	63.70	63.00	3	8,226	0.04%
2018/01/15	19	63.98	28	63.59	63.30	-9	8,247	-0.11%
2018/01/12	15	66.94	13	66.07	65.60	2	8,190	0.02%
2018/01/11	18	66.02	16.6	66.88	68.00	1.4	8,023	0.02%
2018/01/10	13	62.36	1	61.10	61.90	12	7,768	0.15%
2018/01/09	3	61.83	20	62.25	61.50	-17	7,634	-0.22%
2018/01/08	20	60.93	8	60.88	61.00	12	7,466	0.16%
2018/01/05	7	58.26	8	58.31	58.20	-1	7,233	-0.01%
2018/01/04	20	57.31	20	57.80	59.20	0	7,106	0.00%
2018/01/03	3	53.83	5	54.10	55.30	-2	6,888	-0.03%
2018/01/02	3	53.03	1	52.80	52.80	2	6,782	0.03%