技嘉 (2376)-元大-新莊券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	14	300.86	17	300.79	301.00	-3	20,774	-0.01%
2024/04/26	5.2	297.29	4.1	298.71	295.50	1.1	21,500	0.01%
2024/04/25	6.1	292.05	4.1	290.50	290.50	2.1	21,841	0.01%
2024/04/24	11.3	295.14	10	296.10	299.50	1.2	21,890	0.01%
2024/04/23	6.1	283.43	0	0.00	281.00	6.1	21,915	0.03%
2024/04/22	7.2	282.84	6.1	285.73	282.50	1.1	21,890	0.01%
2024/04/19	12.7	294.67	9.1	293.16	292.50	3.6	21,857	0.02%
2024/04/18	7.1	302.65	6	302.33	302.00	1	21,884	0.00%
2024/04/17	12.3	304.18	10	306.80	308.00	2.3	22,149	0.01%
2024/04/16	16.2	302.28	7	302.50	302.00	9.2	22,111	0.04%
2024/04/15	17.3	307.61	11.2	305.29	302.00	6.1	22,218	0.03%
2024/04/12	29.5	322.77	16.2	322.55	318.00	13.3	22,071	0.06%
2024/04/11	15.7	319.83	8	320.51	320.50	7.7	22,015	0.04%
2024/04/10	39.3	335.04	20.3	327.18	320.00	19	21,964	0.09%
2024/04/09	15.6	338.79	20.4	336.96	335.00	-4.8	21,664	-0.02%
2024/04/08	24.4	333.03	45.1	332.96	340.00	-20.7	21,721	-0.10%
2024/04/03	6.2	316.57	11	316.18	317.50	-4.8	21,494	-0.02%
2024/04/02	15	314.97	10.1	315.19	317.00	4.9	21,370	0.02%
2024/04/01	6	317.08	14.4	319.39	318.50	-8.4	21,222	-0.04%
2024/03/29	23.6	317.42	26.6	317.99	316.00	-2.9	21,146	-0.01%
2024/03/28	3.2	308.36	9	310.67	313.00	-5.8	20,885	-0.03%
2024/03/27	8.1	305.81	11.1	307.67	310.00	-3	20,888	-0.01%
2024/03/26	16.5	305.27	11.7	304.87	304.50	4.8	20,952	0.02%
2024/03/25	31.3	306.86	21.3	308.03	306.00	10	20,978	0.05%
2024/03/22	58.6	300.38	24	301.58	303.00	34.6	21,011	0.16%
2024/03/21	10.5	294.85	3	290.67	291.00	7.5	20,568	0.04%
2024/03/20	24.2	300.78	11.1	297.78	295.00	13.1	20,540	0.06%
2024/03/19	12.2	308.54	7.3	308.33	305.00	4.9	20,591	0.02%
2024/03/18	9.8	310.35	9	309.44	310.50	0.8	20,605	0.00%
2024/03/15	39.6	317.20	63.2	310.23	313.00	-23.6	20,670	-0.11%
2024/03/14	22.9	318.60	5.5	321.84	317.50	17.4	20,584	0.08%
2024/03/13	61.3	338.81	58.6	335.22	328.00	2.8	20,968	0.01%
2024/03/12	28.9	358.94	7.3	356.50	355.00	21.6	20,947	0.10%
2024/03/11	37.4	363.44	36.1	365.53	360.00	1.3	21,071	0.01%
2024/03/08	54.9	366.26	50.1	363.68	358.00	4.8	20,879	0.02%
2024/03/07	21.5	361.51	17.1	360.69	359.00	4.4	20,680	0.02%
2024/03/06	31.4	364.86	19.4	364.07	362.50	12	20,673	0.06%
2024/03/05	4.2	360.46	14	361.43	361.50	-9.8	20,875	-0.05%
2024/03/04	93.7	368.50	88	361.15	354.50	5.7	20,978	0.03%
2024/03/01	20.2	353.96	57.1	356.29	361.00	-36.9	20,553	-0.18%
2024/02/29	13.3	337.91	21.3	341.32	345.00	-8.1	20,268	-0.04%
2024/02/27	23.7	333.08	19.1	334.64	334.00	4.6	20,072	0.02%
2024/02/26	45.8	335.03	26.1	334.66	335.00	19.7	20,034	0.10%
2024/02/23	23.8	349.90	21.3	348.17	342.50	2.5	20,105	0.01%
2024/02/22	86.2	353.79	30.3	352.15	347.00	55.9	20,284	0.28%
2024/02/21	22.6	348.36	16.4	348.02	347.50	6.2	19,874	0.03%
2024/02/20	24.2	357.59	31.8	357.88	357.00	-7.6	19,790	-0.04%
2024/02/19	41.6	368.53	29.4	368.55	366.50	12.2	19,592	0.06%
2024/02/16	31.1	379.93	29.8	379.83	381.00	1.3	19,637	0.01%
2024/02/15	11.3	363.10	26.4	368.34	370.50	-15.1	19,260	-0.08%
2024/02/05	37.3	338.82	11.6	339.06	337.00	25.7	18,948	0.14%
2024/02/02	29.3	331.84	58.2	334.71	333.00	-28.9	18,947	-0.15%
2024/02/01	15.2	307.67	38.4	307.66	313.50	-23.2	18,987	-0.12%
2024/01/31	30.7	306.66	25.3	310.08	309.00	5.4	19,098	0.03%
2024/01/30	23.1	302.33	38.1	304.68	305.00	-15	19,085	-0.08%
2024/01/29	3.4	289.93	22	293.36	295.00	-18.6	19,111	-0.10%
2024/01/26	12.2	284.52	12.3	286.35	284.00	-0.1	19,311	0.00%
2024/01/25	24.1	293.42	15.5	293.10	292.00	8.6	19,532	0.04%
2024/01/24	5.1	292.72	16	293.62	293.50	-10.9	19,400	-0.06%
2024/01/23	22.6	293.40	14	292.61	291.00	8.6	19,559	0.04%
2024/01/22	27.1	290.24	59.1	291.32	297.50	-32	19,345	-0.17%
2024/01/19	16	266.44	30.8	267.35	270.50	-14.8	18,793	-0.08%
2024/01/18	5.3	256.08	5.8	254.67	256.00	-0.5	18,715	0.00%
2024/01/17	13.3	260.57	8.1	257.29	257.00	5.3	18,829	0.03%
2024/01/16	2.2	260.80	2.1	261.53	261.50	0.1	18,890	0.00%
2024/01/15	6.1	261.92	6	262.17	260.50	0.1	19,056	0.00%
2024/01/12	8.1	263.00	14.7	262.88	262.00	-6.7	19,319	-0.03%
2024/01/11	10.4	258.89	47.4	257.65	263.00	-37	19,423	-0.19%
2024/01/10	8	247.63	5.4	248.19	247.50	2.7	19,718	0.01%
2024/01/09	4.6	252.37	10	252.15	252.00	-5.5	19,960	-0.03%
2024/01/08	6.1	243.82	5.4	244.43	241.50	0.7	19,988	0.00%
2024/01/05	7.1	245.38	1.3	246.48	243.00	5.9	20,430	0.03%
2024/01/04	8.2	248.49	6.1	249.25	247.00	2.1	20,781	0.01%
2024/01/03	21.1	248.61	2.1	248.80	247.50	18.9	21,367	0.09%
2024/01/02	30	253.17	8.1	253.03	255.00	21.9	21,383	0.10%
2023/12/29	18.4	266.51	18.3	267.03	266.00	0.2	21,203	0.00%
2023/12/28	4.8	265.18	6.5	266.33	265.50	-1.7	21,225	-0.01%
2023/12/27	6.2	262.95	8.3	264.64	264.00	-2.1	21,380	-0.01%
2023/12/26	6.5	262.23	5.3	263.47	264.00	1.2	21,804	0.01%
2023/12/25	13.2	262.58	19.1	263.05	263.50	-5.9	22,253	-0.03%
2023/12/22	16.4	262.07	18	261.64	259.00	-1.6	22,547	-0.01%
2023/12/21	3.2	259.63	7.2	259.80	262.00	-4	22,777	-0.02%
2023/12/20	12	261.03	30.7	262.26	261.50	-18.7	23,024	-0.08%
2023/12/19	10.3	257.82	15	258.80	260.00	-4.7	23,341	-0.02%
2023/12/18	4	257.88	6.1	255.79	255.50	-2.1	23,623	-0.01%
2023/12/15	24	256.62	18.1	255.61	254.00	6	24,052	0.02%
2023/12/14	13.6	254.99	28.8	257.29	257.50	-15.2	24,102	-0.06%
2023/12/13	10.1	252.46	10	252.90	250.00	0.1	24,239	0.00%
2023/12/12	22.6	253.05	7	252.93	250.50	15.6	24,357	0.06%
2023/12/11	37.5	255.04	13.1	255.09	251.50	24.4	24,544	0.10%
2023/12/08	35.9	264.37	30.6	263.98	258.50	5.3	24,567	0.02%
2023/12/07	23.2	253.19	32.8	253.73	259.50	-9.7	24,442	-0.04%
2023/12/06	9.3	240.73	17.6	240.91	243.50	-8.4	24,601	-0.03%
2023/12/05	32.4	231.69	29.1	229.18	228.50	3.3	24,768	0.01%
2023/12/04	19.3	240.77	17	239.26	236.00	2.3	25,017	0.01%
2023/12/01	15.1	246.46	5	247.20	246.00	10.1	25,087	0.04%
2023/11/30	15.3	245.73	21.3	247.90	250.00	-6	25,309	-0.02%
2023/11/29	8.1	241.94	27.2	243.08	243.50	-19.1	25,290	-0.08%
2023/11/28	6.1	232.57	10.1	233.65	235.00	-4	25,443	-0.02%
2023/11/27	19.4	230.33	22	230.55	230.00	-2.6	26,463	-0.01%
2023/11/24	2.3	234.41	3	234.17	232.00	-0.7	26,978	0.00%
2023/11/22	31.9	235.32	9	236.11	233.50	22.9	27,809	0.08%
2023/11/21	35.1	243.00	43.2	242.18	244.00	-8.1	27,996	-0.03%
2023/11/20	3.2	230.98	6.1	232.75	233.00	-3	28,514	-0.01%
2023/11/17	8.5	230.41	8.4	230.88	230.50	0.1	28,784	0.00%
2023/11/16	26.1	232.55	27	233.07	233.00	-0.9	29,414	0.00%
2023/11/15	21	231.86	21	232.17	228.50	0	29,340	0.00%
2023/11/14	12	226.30	28	228.66	229.50	-16	29,350	-0.05%
2023/11/13	17.2	227.64	18	226.86	225.50	-0.9	29,605	0.00%
2023/11/10	29	226.00	24	227.73	230.50	5	29,695	0.02%
2023/11/09	31.3	230.49	31.3	230.81	231.00	0	29,822	0.00%
2023/11/08	15	226.67	13.5	225.63	224.50	1.5	29,683	0.01%
2023/11/07	20	219.57	21.1	219.72	220.50	-1.1	29,783	0.00%
2023/11/06	66.2	217.55	61.2	218.75	220.00	5.1	30,121	0.02%
2023/11/03	22.3	223.89	16.1	222.25	220.50	6.2	30,274	0.02%
2023/11/02	63.2	228.12	57.3	229.16	226.50	5.9	30,540	0.02%
2023/11/01	12.3	218.97	10.1	219.70	221.00	2.2	30,490	0.01%
2023/10/31	23.3	227.35	21.1	221.99	217.50	2.1	30,708	0.01%
2023/10/30	19	233.39	14.1	233.47	232.50	4.9	30,679	0.02%
2023/10/27	13.1	234.81	17	235.97	235.50	-3.9	30,856	-0.01%
2023/10/26	50.3	233.29	40.1	233.31	232.00	10.2	31,051	0.03%
2023/10/25	16.2	246.23	9.1	246.95	245.50	7.1	31,115	0.02%
2023/10/24	23.1	241.65	29.5	244.07	247.00	-6.4	31,257	-0.02%
2023/10/23	53.1	241.94	52	242.49	239.00	1.1	31,608	0.00%
2023/10/20	14.1	237.51	18.3	240.65	241.50	-4.1	32,203	-0.01%
2023/10/19	24.2	244.42	16.5	243.03	243.00	7.7	32,573	0.02%
2023/10/18	35.6	251.76	31	249.76	246.00	4.6	33,002	0.01%
2023/10/17	31.3	266.22	29.5	267.07	261.50	1.9	32,569	0.01%
2023/10/16	19.1	267.29	15	266.93	265.50	4.1	32,685	0.01%
2023/10/13	54.1	274.14	35.3	272.37	271.00	18.8	33,080	0.06%
2023/10/12	38	284.67	46.1	284.13	284.50	-8	32,909	-0.02%
2023/10/11	54.9	286.77	38.4	281.07	274.00	16.5	33,130	0.05%
2023/10/06	22.2	290.38	31	290.31	289.50	-8.9	33,267	-0.03%
2023/10/05	23.2	287.63	146.1	287.43	288.00	-122.9	33,634	-0.37%	大賣/鉅額交易
2023/10/04	14.1	287.19	8.6	287.01	287.50	5.5	33,823	0.02%
2023/10/03	25.8	290.27	14.1	290.64	290.00	11.7	34,036	0.03%
2023/10/02	82.5	291.27	36	292.33	290.00	46.6	34,069	0.14%
2023/09/28	45.3	285.66	98.1	285.46	281.50	-52.8	33,874	-0.16%
2023/09/27	20.9	282.07	18.1	282.45	284.50	2.8	33,745	0.01%
2023/09/26	24.4	280.25	37.2	280.09	275.50	-12.8	33,843	-0.04%
2023/09/25	49.3	274.94	35	275.50	274.50	14.3	33,822	0.04%
2023/09/22	97	270.42	74.1	273.74	279.00	22.9	33,668	0.07%
2023/09/21	117.6	266.13	43	265.93	268.50	74.5	33,359	0.22%	大買/
2023/09/20	45.2	263.50	49	262.19	263.50	-3.8	33,008	-0.01%
2023/09/19	53.1	258.83	117.2	253.36	253.50	-64	32,760	-0.20%	大賣/
2023/09/18	72.3	262.05	55	258.54	260.00	17.2	32,765	0.05%
2023/09/15	63.1	275.51	52	272.63	271.50	11.1	32,493	0.03%
2023/09/14	44.1	276.11	35	278.54	278.00	9.1	32,446	0.03%
2023/09/13	98.2	268.86	110.2	268.87	267.50	-12	32,186	-0.04%	大賣/
2023/09/12	73.3	273.01	49.1	272.26	270.50	24.3	32,289	0.08%
2023/09/11	112.1	289.08	113.1	282.41	279.50	-1	32,135	0.00%	大買/大賣/
2023/09/08	64.9	313.90	60.6	313.95	307.50	4.3	31,678	0.01%
2023/09/07	54.2	304.90	40	310.51	314.50	14.2	31,645	0.04%
2023/09/06	59.6	310.47	23	307.59	306.50	36.6	31,971	0.11%
2023/09/05	52.3	312.15	53	311.29	311.00	-0.7	32,151	0.00%
2023/09/04	65.2	320.75	30	318.88	316.00	35.2	31,990	0.11%
2023/09/01	54.4	335.17	61	329.80	323.00	-6.6	32,027	-0.02%
2023/08/31	70.4	345.57	43	344.35	341.00	27.4	31,778	0.09%
2023/08/30	54.4	362.68	59.5	365.07	354.00	-5.1	31,011	-0.02%
2023/08/29	21	351.93	39.7	353.19	354.00	-18.7	31,023	-0.06%
2023/08/28	57	339.99	62.5	341.46	345.00	-5.5	30,750	-0.02%
2023/08/25	38	344.20	30.1	344.30	342.50	8	30,385	0.03%
2023/08/24	112.1	350.52	91.6	358.03	354.00	20.5	30,075	0.07%	大買/
2023/08/23	25.2	332.08	14.3	331.91	334.50	11	29,494	0.04%
2023/08/22	30.3	329.67	92.4	337.05	335.50	-62.1	30,070	-0.21%
2023/08/21	21.1	312.60	22	311.18	310.50	-1	29,770	0.00%
2023/08/18	63.3	322.86	36	312.57	312.00	27.3	29,911	0.09%
2023/08/17	46.1	329.74	62.1	329.52	331.00	-16.1	29,649	-0.05%
2023/08/16	53.1	317.45	44.3	320.51	334.50	8.8	29,316	0.03%
2023/08/15	22	313.95	35.4	314.71	316.00	-13.4	29,189	-0.05%
2023/08/14	29.3	290.48	32.1	291.53	296.00	-2.9	29,144	-0.01%
2023/08/11	46.1	302.44	42	301.71	300.50	4.1	29,103	0.01%
2023/08/10	33.8	302.24	27	297.22	296.00	6.8	28,971	0.02%
2023/08/09	125.4	341.85	122	334.67	328.50	3.4	28,392	0.01%	大買/大賣/
2023/08/08	60.4	340.75	53.5	340.83	333.50	6.9	27,833	0.02%
2023/08/07	29	324.60	34.1	332.20	336.50	-5.1	27,317	-0.02%
2023/08/04	27.3	301.59	28.2	305.92	306.00	-0.9	27,098	0.00%
2023/08/02	21.2	313.43	28	300.52	297.00	-6.8	26,783	-0.03%
2023/08/01	30.2	317.60	28	317.75	319.00	2.2	26,423	0.01%
2023/07/31	83.4	335.79	69	328.86	314.00	14.4	26,171	0.05%
2023/07/28	37.4	339.92	38.3	345.05	347.50	-0.9	25,871	0.00%
2023/07/27	49.7	339.79	28	335.54	332.00	21.7	25,518	0.09%
2023/07/26	72.1	337.88	62.3	339.68	333.00	9.7	25,212	0.04%
2023/07/25	76.2	367.09	84.4	365.41	352.50	-8.2	24,586	-0.03%
2023/07/24	56.3	333.84	67.4	337.92	354.50	-11.1	23,766	-0.05%
2023/07/21	69.1	312.55	72.3	312.52	322.50	-3.2	23,010	-0.01%
2023/07/20	37.2	303.44	13.4	304.50	305.00	23.9	22,300	0.11%
2023/07/19	25.1	310.23	61	306.23	298.50	-35.9	22,068	-0.16%
2023/07/18	45	305.49	53.2	301.84	312.50	-8.2	21,625	-0.04%
2023/07/17	58.4	297.95	39.4	295.65	293.50	18.9	20,944	0.09%
2023/07/14	87.1	296.46	51	297.50	296.00	36.1	20,668	0.17%
2023/07/13	57.9	318.07	36	317.82	295.50	21.9	20,034	0.11%
2023/07/12	39	291.85	54.2	297.78	304.00	-15.2	19,203	-0.08%
2023/07/11	36.2	278.20	24.3	276.25	276.50	11.9	18,647	0.06%
2023/07/10	26.4	270.41	43.1	271.23	273.50	-16.7	18,304	-0.09%
2023/07/07	9.1	260.76	15	260.73	261.00	-5.9	17,909	-0.03%
2023/07/06	28.3	266.32	16.2	264.53	264.00	12.1	17,667	0.07%
2023/07/05	37.3	263.23	19.1	264.62	265.00	18.2	17,349	0.10%
2023/07/04	21.1	268.72	29.8	266.06	272.50	-8.7	16,996	-0.05%
2023/07/03	31.1	250.94	25	249.50	248.00	6.1	16,641	0.04%
2023/06/30	10.1	238.16	67	232.59	243.50	-56.9	16,329	-0.35%
2023/06/29	54	232.53	24.1	231.70	233.00	29.9	16,120	0.19%
2023/06/28	22.6	233.31	2.1	232.64	227.00	20.5	15,875	0.13%
2023/06/27	25.5	237.22	31	233.21	233.00	-5.5	15,635	-0.04%
2023/06/26	35.1	248.25	85	244.27	243.50	-49.9	15,298	-0.33%
2023/06/21	43.1	258.26	20.4	260.03	260.00	22.7	15,061	0.15%
2023/06/20	14.1	254.47	29	256.43	256.00	-14.9	14,909	-0.10%
2023/06/19	31	251.40	13.3	252.68	252.50	17.8	14,742	0.12%
2023/06/16	26	252.89	39.2	253.42	254.50	-13.2	14,558	-0.09%
2023/06/15	61.1	247.49	37	246.91	246.00	24.1	14,123	0.17%
2023/06/14	10.2	241.93	8.1	242.75	242.50	2.1	13,790	0.02%
2023/06/13	63.2	244.69	54.2	243.38	245.00	9	13,545	0.07%
2023/06/12	50.4	247.96	43	246.84	243.00	7.4	13,144	0.06%
2023/06/09	58.5	229.87	61.8	236.28	240.50	-3.3	12,421	-0.03%
2023/06/08	12.2	220.56	23.1	219.59	219.00	-10.9	11,937	-0.09%
2023/06/07	48.1	217.69	32.4	221.80	224.50	15.7	11,744	0.13%
2023/06/06	20.1	209.40	20	209.23	209.00	0.1	11,416	0.00%
2023/06/05	24	206.88	24.5	207.65	211.50	-0.5	11,220	0.00%
2023/06/02	20.1	199.59	40.5	204.61	203.00	-20.4	10,857	-0.19%
2023/06/01	11.4	187.14	21	188.57	190.50	-9.7	10,204	-0.09%
2023/05/31	11.5	185.00	17	186.56	186.50	-5.5	9,895	-0.06%
2023/05/30	10.1	183.78	3	183.83	184.50	7.1	9,695	0.07%
2023/05/29	45.8	183.00	40.1	183.81	186.00	5.7	9,462	0.06%
2023/05/26	41.1	189.00	27.1	187.86	185.00	14	9,012	0.16%
2023/05/25	12	179.79	68.2	179.49	180.00	-56.2	8,182	-0.69%
2023/05/24	58	163.60	58	163.70	165.00	0	7,686	0.00%
2023/05/23	61.1	161.25	2	161.25	160.00	59.1	7,391	0.80%
2023/05/22	4	160.88	25	163.26	161.50	-21	7,261	-0.29%
2023/05/19	2	160.50	27.5	161.65	164.00	-25.5	7,143	-0.36%
2023/05/18	6	153.75	39.1	156.66	159.50	-33.1	6,904	-0.48%
2023/05/17	37	148.42	53.1	148.20	149.50	-16.1	6,508	-0.25%
2023/05/16	24.1	142.87	66.1	144.33	144.50	-42	6,089	-0.69%
2023/05/15	6	137.17	3	138.17	135.50	3	5,715	0.05%
2023/05/12	5	139.50	4	140.13	139.00	1	5,663	0.02%
2023/05/11	6	139.92	27.1	140.24	141.00	-21.1	5,621	-0.37%
2023/05/10	9	139.39	7.1	138.94	139.50	1.9	5,636	0.03%
2023/05/09	5	138.60	8.5	138.85	139.00	-3.5	5,615	-0.06%
2023/05/08	2	135.50	0	0.00	135.00	2	5,574	0.04%
2023/05/05	2	137.00	2	137.00	137.00	0	5,671	0.00%
2023/05/04	1	136.00	5	135.80	136.00	-4	5,687	-0.07%
2023/05/03	4	133.63	5	133.50	132.50	-1	5,678	-0.02%
2023/05/02	3	134.33	8	135.13	135.00	-5	5,777	-0.09%
2023/04/28	0	0.00	2	131.75	131.00	-2	5,875	-0.03%
2023/04/27	11	131.00	10	131.50	131.50	1	5,916	0.02%
2023/04/26	1	129.00	3	128.67	129.00	-2	5,943	-0.03%
2023/04/25	4	131.38	0	0.00	129.00	4	5,983	0.07%
2023/04/24	0	0.00	5	134.40	135.00	-5	5,966	-0.08%
2023/04/21	4	132.13	1	132.00	132.00	3	6,020	0.05%
2023/04/20	1	133.50	0	0.00	134.00	1	6,069	0.02%
2023/04/19	9	132.89	10	134.60	134.50	-1	6,132	-0.02%
2023/04/18	5	135.00	9	136.06	135.50	-4	6,115	-0.07%
2023/04/17	21	135.95	2	136.00	135.00	19	6,169	0.31%
2023/04/14	3	133.67	7	134.00	134.50	-4	6,224	-0.06%
2023/04/13	8	132.56	0.2	132.00	132.00	7.9	6,302	0.12%
2023/04/12	0	136.00	0	0.00	136.50	0	6,266	0.00%
2023/04/11	0	136.50	2	136.50	135.50	-2	6,291	-0.03%
2023/04/10	0	133.00	1.4	136.00	136.50	-1.4	6,250	-0.02%
2023/04/07	3	134.17	1.1	134.23	134.00	1.9	6,227	0.03%
2023/04/06	0.1	137.00	3.2	137.03	138.00	-3.2	6,239	-0.05%
2023/03/31	2	132.00	1	133.00	133.50	1	6,146	0.02%
2023/03/30	12.2	133.53	18	133.25	133.00	-5.9	6,240	-0.09%
2023/03/29	0	0.00	22	129.27	130.00	-22	6,253	-0.35%
2023/03/28	3	126.50	2	126.75	128.00	1	6,421	0.02%
2023/03/27	4	128.25	2	127.50	128.00	2	6,570	0.03%
2023/03/24	3	128.33	33	128.50	129.00	-30	6,994	-0.43%
2023/03/23	3	125.00	10.3	125.65	126.00	-7.3	7,530	-0.10%
2023/03/22	5	123.30	31	123.06	123.50	-26	7,667	-0.34%
2023/03/21	3	120.00	0.5	119.21	120.00	2.5	7,596	0.03%
2023/03/20	2	118.75	13	119.96	120.00	-11	7,621	-0.14%
2023/03/17	19	117.55	5	118.70	118.50	14	7,610	0.18%
2023/03/16	7	120.07	3	120.00	119.50	4	7,638	0.05%
2023/03/15	5	119.90	24.1	120.19	119.00	-19.1	7,704	-0.25%
2023/03/14	12	117.08	2	117.50	117.50	10	7,723	0.13%
2023/03/13	4	117.63	0.1	117.50	118.50	4	7,758	0.05%
2023/03/10	0.1	119.49	6	119.58	120.00	-5.9	7,731	-0.08%
2023/03/09	1	120.00	13	119.23	119.00	-12	7,803	-0.15%
2023/03/08	27	116.93	2	119.00	117.00	25	7,802	0.32%
2023/03/07	1	119.00	0	0.00	119.50	1	7,775	0.01%
2023/03/06	2	119.00	0	0.00	118.50	2	7,823	0.03%
2023/03/03	0	120.00	5	119.50	119.00	-5	8,044	-0.06%
2023/03/02	0	0.00	2	118.75	120.00	-2	8,078	-0.02%
2023/03/01	0	119.50	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	11	120.09	26	122.73	119.00	-15	8,196	-0.18%
2023/02/23	33.1	120.85	26	120.62	120.50	7	8,349	0.08%
2023/02/22	2	115.25	0.4	117.50	117.50	1.6	8,626	0.02%
2023/02/21	4.3	115.69	1	116.50	116.50	3.3	8,830	0.04%
2023/02/20	10	116.70	0	0.00	116.50	10	9,029	0.11%
2023/02/17	5	117.90	0	0.00	117.50	5	9,090	0.06%
2023/02/16	0	0.00	33	120.98	121.00	-33	9,203	-0.36%
2023/02/15	1	120.00	0	0.00	119.00	1	9,259	0.01%
2023/02/14	0	0.00	5	119.00	119.00	-5	9,307	-0.05%
2023/02/10	0	0.00	0.3	117.00	117.00	-0.3	9,518	0.00%
2023/02/09	5	119.00	0	0.00	117.00	5	9,760	0.05%
2023/02/08	4	120.75	3.1	120.99	120.00	1	9,879	0.01%
2023/02/07	1	119.00	4	119.00	119.50	-3	9,880	-0.03%
2023/02/06	2	114.25	2.3	114.43	116.00	-0.3	9,766	0.00%
2023/02/03	2	115.00	0	117.00	114.50	2	9,695	0.02%
2023/02/01	11.1	117.90	12	117.04	117.00	-0.9	9,610	-0.01%
2023/01/31	3.1	116.18	2.5	120.77	115.50	0.6	9,642	0.01%
2023/01/30	0.2	119.00	34	119.65	119.50	-33.9	9,570	-0.35%
2023/01/17	0.2	114.00	1	114.50	114.00	-0.8	9,451	-0.01%
2023/01/16	2	114.75	3	114.17	113.50	-1	9,558	-0.01%
2023/01/13	2.1	114.72	2	114.00	114.00	0.1	9,583	0.00%
2023/01/12	1.1	113.50	0	114.00	114.00	1	9,710	0.01%
2023/01/11	2	113.50	2	114.00	114.50	0	10,011	0.00%
2023/01/10	5	113.60	6	114.16	114.50	-1	10,444	-0.01%
2023/01/09	7	113.43	8	113.56	113.50	-1	10,464	-0.01%
2023/01/06	2.1	111.00	12	111.83	112.00	-10	10,450	-0.10%
2023/01/05	7.5	112.03	5.5	111.82	110.50	2	10,448	0.02%
2023/01/04	0	111.50	4.1	111.87	112.00	-4	10,370	-0.04%
2023/01/03	3	107.50	15.1	109.79	111.00	-12.1	10,354	-0.12%
2022/12/30	2	107.25	0	107.50	106.50	2	10,334	0.02%
2022/12/29	1	104.00	5	107.00	107.50	-4	10,358	-0.04%
2022/12/28	9	105.17	8	105.00	105.50	1	10,389	0.01%
2022/12/27	0.1	106.00	0	0.00	106.00	0.1	10,486	0.00%
2022/12/26	3.1	106.50	1	105.00	105.00	2.1	10,496	0.02%
2022/12/23	8.9	104.90	18	104.56	106.50	-9.1	10,489	-0.09%
2022/12/22	11	103.73	6	104.67	105.00	5	10,577	0.05%
2022/12/21	1	101.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	11.4	103.21	6	102.25	100.00	5.4	10,440	0.05%
2022/12/19	6.1	103.67	0	0.00	103.00	6.1	10,318	0.06%
2022/12/16	29.1	108.34	14	108.75	107.00	15.1	10,187	0.15%
2022/12/15	32.1	114.45	56.4	114.37	114.00	-24.2	9,893	-0.24%
2022/12/14	7.1	105.80	10	106.25	107.00	-2.9	9,425	-0.03%
2022/12/13	12	103.33	2	103.75	102.50	10	9,380	0.11%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	2	103.00	1.1	101.55	102.50	1	9,695	0.01%
2022/12/08	15	102.27	15	102.95	102.50	0	9,983	0.00%
2022/12/07	13.4	100.68	28	100.97	101.00	-14.6	10,046	-0.15%
2022/12/06	14.1	103.65	74	103.55	103.50	-59.9	10,246	-0.58%
2022/12/05	4	109.00	1	110.00	108.00	3	10,310	0.03%
2022/12/02	6.2	111.16	5	111.00	111.00	1.2	10,365	0.01%
2022/12/01	1	112.00	9.4	111.41	112.50	-8.4	10,376	-0.08%
2022/11/30	2.8	109.04	2	110.75	108.00	0.8	10,259	0.01%
2022/11/29	0.1	108.00	1	109.00	108.00	-0.9	10,182	-0.01%
2022/11/28	2	109.25	3	107.83	108.50	-1	10,151	-0.01%
2022/11/25	13.3	109.47	19	109.18	107.50	-5.7	10,102	-0.06%
2022/11/24	3	105.83	2	106.50	107.00	1	9,830	0.01%
2022/11/23	28	107.14	3	105.67	105.50	25	9,809	0.25%
2022/11/22	5	107.60	1.2	106.68	107.00	3.8	9,772	0.04%
2022/11/21	17.1	109.06	10	108.90	108.00	7.1	9,725	0.07%
2022/11/18	9.1	109.69	36.5	111.58	113.00	-27.4	9,512	-0.29%
2022/11/17	13.1	105.95	14.3	106.54	107.00	-1.2	9,089	-0.01%
2022/11/16	18.4	101.86	36	102.75	104.00	-17.7	8,886	-0.20%
2022/11/15	9.1	99.10	1	98.90	99.00	8.1	8,682	0.09%
2022/11/14	2.1	99.27	17	100.15	100.50	-14.9	8,649	-0.17%
2022/11/11	6	102.67	2.1	101.48	101.00	3.9	8,571	0.05%
2022/11/10	2	101.50	4.1	101.46	100.50	-2.1	8,519	-0.02%
2022/11/09	1	100.00	12	101.67	102.50	-11	8,495	-0.13%
2022/11/08	13	100.54	7	102.64	101.00	6	8,550	0.07%
2022/11/07	25	100.10	26.4	101.77	102.00	-1.4	8,528	-0.02%
2022/11/04	8.2	96.17	11.1	96.40	96.80	-2.9	8,287	-0.03%
2022/11/03	1	95.60	9.2	94.63	95.10	-8.2	8,107	-0.10%
2022/11/02	0	0.00	2.1	90.83	92.50	-2.1	7,989	-0.03%
2022/11/01	0	0.00	10.1	91.40	91.50	-10.1	7,996	-0.13%
2022/10/31	4	92.95	2.1	92.21	92.50	2	8,003	0.02%
2022/10/28	2	92.65	4	92.75	92.50	-2	8,131	-0.02%
2022/10/27	17	92.51	10	92.48	93.00	7	8,161	0.09%
2022/10/26	5	91.58	13	91.47	91.30	-8	8,133	-0.10%
2022/10/25	5.3	90.26	16	90.50	90.20	-10.7	8,121	-0.13%
2022/10/24	27	91.43	16.3	91.51	90.00	10.8	8,135	0.13%
2022/10/21	3	89.33	3	89.60	90.30	0	8,075	0.00%
2022/10/20	8.2	89.68	3.2	89.56	90.00	5	8,092	0.06%
2022/10/19	23.1	89.97	29.2	90.64	91.60	-6.1	8,056	-0.08%
2022/10/18	17.1	88.96	30.4	90.25	89.30	-13.3	7,844	-0.17%
2022/10/17	3.4	80.17	4	81.45	83.10	-0.6	7,549	-0.01%
2022/10/14	3	82.40	2	84.25	82.10	1	7,581	0.01%
2022/10/13	1	82.70	4	82.63	82.90	-3	7,723	-0.04%
2022/10/12	1.2	82.68	1.2	82.27	82.70	0	7,919	0.00%
2022/10/11	1	82.43	1	83.60	82.90	0	7,973	0.00%
2022/10/07	17.4	85.82	6	85.17	84.80	11.4	7,914	0.14%
2022/10/06	6	89.63	7	91.47	89.00	-1	7,802	-0.01%
2022/10/05	4.1	90.54	1	90.80	90.60	3.1	7,777	0.04%
2022/10/04	9	90.64	6	91.17	90.70	3	7,749	0.04%
2022/10/03	3	88.47	1	88.10	88.40	2	7,675	0.03%
2022/09/30	1	87.10	3	86.77	88.30	-2	7,713	-0.03%
2022/09/29	5	89.02	8	89.61	88.90	-3	7,691	-0.04%
2022/09/28	2.1	90.30	28	88.99	88.40	-26	7,664	-0.34%
2022/09/27	20.1	89.47	6	89.88	89.00	14.1	7,667	0.18%
2022/09/26	2.1	90.13	13.2	90.09	89.20	-11.2	7,668	-0.15%
2022/09/23	1.1	93.25	10	92.63	92.20	-9	7,904	-0.11%
2022/09/22	4.1	91.25	48	92.68	93.00	-43.9	7,956	-0.55%
2022/09/21	35	90.36	24.5	90.88	90.00	10.5	7,830	0.13%
2022/09/20	30.1	93.58	10	92.95	93.20	20.1	7,646	0.26%
2022/09/19	9	95.70	50	95.35	95.30	-41	7,475	-0.55%
2022/09/16	20.1	94.03	0	94.40	93.70	20.1	7,292	0.28%
2022/09/15	16.1	95.41	56	94.38	95.50	-39.9	7,172	-0.56%
2022/09/14	50	91.84	3.5	91.87	91.00	46.5	6,920	0.67%
2022/09/13	22.6	93.69	38.2	93.53	92.90	-15.6	6,768	-0.23%
2022/09/12	2	89.25	9.4	90.33	91.10	-7.4	6,573	-0.11%
2022/09/08	1	81.30	30	85.31	86.20	-29	6,484	-0.45%
2022/09/07	2.1	80.55	3	80.73	80.30	-1	6,467	-0.01%
2022/09/06	4.2	81.40	3	81.20	81.20	1.2	6,615	0.02%
2022/09/05	13	83.62	2	84.00	83.50	11	6,663	0.17%
2022/09/02	0.1	84.40	3.1	85.03	85.10	-3	6,708	-0.04%
2022/09/01	3	84.30	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	1	85.60	85.90	-1	6,740	-0.01%
2022/08/30	4.1	84.73	1	84.70	84.50	3.1	6,789	0.04%
2022/08/29	1.2	84.17	2	84.45	84.80	-0.9	6,829	-0.01%
2022/08/26	16	86.41	8.2	86.29	87.00	7.8	6,799	0.11%
2022/08/25	0	0.00	4.2	85.38	85.70	-4.2	6,768	-0.06%
2022/08/24	12	83.73	0	0.00	83.50	12	6,749	0.18%
2022/08/23	6.1	83.68	2	83.85	83.50	4.1	6,791	0.06%
2022/08/22	5.2	85.64	12	86.00	85.00	-6.8	6,893	-0.10%
2022/08/19	10	87.03	8	87.23	87.10	2	6,903	0.03%
2022/08/18	6.1	86.22	7	86.73	86.90	-0.9	6,890	-0.01%
2022/08/17	2	83.45	5.1	84.23	85.30	-3.1	6,838	-0.05%
2022/08/16	13	83.89	3.2	84.03	83.60	9.8	6,825	0.14%
2022/08/15	15.2	83.97	13.3	84.88	85.20	2	6,797	0.03%
2022/08/12	7	81.67	3	81.60	82.80	4	6,669	0.06%
2022/08/11	1	80.40	3	80.83	80.30	-2	6,549	-0.03%
2022/08/10	3	79.17	4	79.20	79.30	-1	6,543	-0.01%
2022/08/09	1.5	79.13	0	0.00	79.90	1.5	6,553	0.02%
2022/08/08	2	79.60	1	79.70	79.70	1	6,590	0.02%
2022/08/05	0	0.00	4	80.33	80.60	-4	6,588	-0.06%
2022/08/04	9.9	80.14	3	79.73	79.60	6.9	6,598	0.10%
2022/08/03	21.2	92.24	6	92.00	92.30	15.2	6,507	0.23%
2022/08/02	6.3	92.05	21	92.14	92.20	-14.7	6,427	-0.23%
2022/08/01	3.1	92.59	5	92.58	93.30	-1.9	6,343	-0.03%
2022/07/29	25.2	91.40	5	91.60	91.40	20.2	6,304	0.32%
2022/07/28	24.3	91.39	8	91.23	90.70	16.3	6,307	0.26%
2022/07/27	12	89.14	2	89.90	91.00	10	6,285	0.16%
2022/07/26	13.1	90.98	3.1	89.94	89.80	10	6,222	0.16%
2022/07/25	8	94.11	3	94.13	94.00	5	6,130	0.08%
2022/07/22	17.2	95.59	4	96.46	95.30	13.2	6,050	0.22%
2022/07/21	13	96.92	11	97.68	97.90	2	5,927	0.03%
2022/07/20	64.1	96.18	5	96.42	96.80	59.1	5,880	1.00%
2022/07/19	9	93.36	10	93.80	93.80	-1	5,812	-0.02%
2022/07/18	3	89.82	4.9	90.85	91.80	-1.9	5,674	-0.03%
2022/07/15	2	86.95	1	86.60	87.40	1	5,653	0.02%
2022/07/14	2	86.97	2.1	87.38	87.40	-0.1	5,744	0.00%
2022/07/13	3	86.00	0	0.00	86.00	3	5,840	0.05%
2022/07/12	4.1	83.65	1	84.60	83.40	3.1	5,872	0.05%
2022/07/11	1.1	87.23	1	89.07	87.50	0.1	5,853	0.00%
2022/07/08	1	88.91	3	88.63	89.30	-2	5,914	-0.03%
2022/07/07	5	84.48	5	85.22	86.70	0	5,950	0.00%
2022/07/06	4	87.23	7	87.41	86.00	-3	6,044	-0.05%
2022/07/05	2	85.50	5.2	85.14	86.20	-3.2	6,044	-0.05%
2022/07/04	3	82.33	3	83.13	83.40	0	6,076	0.00%
2022/07/01	7.5	83.06	4	80.85	81.50	3.5	6,107	0.06%
2022/06/30	0.1	89.16	3	89.30	88.70	-2.9	5,859	-0.05%
2022/06/29	3.2	91.69	10	92.14	92.00	-6.8	5,812	-0.12%
2022/06/27	1	95.20	1	95.30	95.30	0	5,842	0.00%
2022/06/24	0	0.00	2	94.00	94.10	-2	5,882	-0.03%
2022/06/23	1.2	92.58	0	0.00	92.30	1.2	5,883	0.02%
2022/06/22	5.2	93.57	6	93.32	92.10	-0.8	5,892	-0.01%
2022/06/21	4	96.00	10	96.12	96.50	-6	5,892	-0.10%
2022/06/20	2.2	94.36	14	94.14	93.90	-11.8	5,958	-0.20%
2022/06/17	6	98.36	0	0.00	98.00	6	6,056	0.10%
2022/06/16	4	99.93	4	99.88	98.80	0	6,177	0.00%
2022/06/15	13.2	101.81	5	102.20	100.00	8.2	6,163	0.13%
2022/06/14	16	102.59	3	103.00	104.00	13	6,154	0.21%
2022/06/13	7.1	105.58	4	106.50	106.00	3.1	6,167	0.05%
2022/06/10	4	109.25	10	109.50	109.50	-6	6,272	-0.10%
2022/06/09	14	114.36	3	114.50	114.00	11	6,453	0.17%
2022/06/08	22	115.25	0	115.00	114.50	22	6,731	0.33%
2022/06/07	0	113.00	9	112.50	114.00	-9	6,811	-0.13%
2022/06/06	2	110.50	1	111.00	110.50	1	6,889	0.01%
2022/06/02	6	111.33	1	112.00	110.50	5	7,007	0.07%
2022/06/01	6	112.50	1	112.00	112.50	5	7,227	0.07%
2022/05/31	13	112.54	4	113.00	113.00	9	7,306	0.12%
2022/05/30	6	112.33	9	112.22	112.50	-3	7,376	-0.04%
2022/05/27	6	108.41	8	107.94	108.00	-2	7,348	-0.03%
2022/05/26	4	105.13	17	105.76	105.00	-13	7,523	-0.17%
2022/05/25	1	105.50	0	0.00	105.50	1	7,686	0.01%
2022/05/24	14.3	105.36	8	105.00	104.50	6.3	7,831	0.08%
2022/05/23	9	106.11	2	108.00	105.50	7	7,936	0.09%
2022/05/20	7	108.43	1	107.00	107.00	6	8,155	0.07%
2022/05/19	12	108.96	2	109.24	109.00	10	8,269	0.12%
2022/05/18	1	110.52	0	0.00	110.50	1	8,338	0.01%
2022/05/16	0	0.00	1	112.00	107.50	-1	8,507	-0.01%
2022/05/13	1	108.00	1	108.00	108.00	0	8,587	0.00%
2022/05/12	4.1	105.63	1	106.50	105.50	3.1	8,662	0.04%
2022/05/11	6.4	106.76	1	106.00	106.00	5.4	8,893	0.06%
2022/05/10	2	107.50	4	109.13	110.00	-2	8,902	-0.02%
2022/05/09	2.2	110.00	0	0.00	110.00	2.2	9,013	0.02%
2022/05/06	1	111.00	3	111.67	111.50	-2	9,231	-0.02%
2022/05/05	7.5	115.93	1	114.50	114.50	6.5	9,365	0.07%
2022/05/04	15	114.13	4	113.38	115.00	11	9,416	0.12%
2022/04/29	0.1	110.00	1	111.50	108.50	-0.9	9,485	-0.01%
2022/04/28	2.1	108.05	1	108.50	108.00	1.1	9,529	0.01%
2022/04/27	1.1	105.14	2	107.75	107.50	-0.9	9,616	-0.01%
2022/04/26	3.8	108.86	2	109.25	108.50	1.8	9,599	0.02%
2022/04/25	7.3	108.14	0	0.00	107.00	7.3	9,596	0.08%
2022/04/22	7	113.21	0	0.00	111.50	7	9,530	0.07%
2022/04/21	7	114.86	2	114.50	113.50	5	9,544	0.05%
2022/04/20	6	114.75	6	114.83	116.00	0	9,565	0.00%
2022/04/19	5.1	114.10	3	113.17	113.50	2.1	9,539	0.02%
2022/04/18	6.1	111.17	2	110.50	111.00	4.1	9,657	0.04%
2022/04/15	17.6	113.06	15	112.83	112.50	2.6	9,847	0.03%
2022/04/14	19	115.97	7	115.93	114.50	12	10,028	0.12%
2022/04/13	12	115.79	7	116.29	116.00	5	10,073	0.05%
2022/04/12	10	117.25	3	118.17	117.00	7	10,092	0.07%
2022/04/11	7.1	120.01	7	122.50	119.50	0.1	10,188	0.00%
2022/04/08	6.2	121.92	2	122.50	122.50	4.2	10,174	0.04%
2022/04/07	11	125.00	28	124.82	122.50	-17	10,113	-0.17%
2022/04/06	7	127.50	16	127.50	127.50	-9	10,048	-0.09%
2022/04/01	4	128.38	22	129.57	130.50	-18	10,021	-0.18%
2022/03/31	5	129.90	2	130.00	130.00	3	10,067	0.03%
2022/03/30	47	130.32	3	130.50	130.00	44	10,111	0.44%
2022/03/29	2.1	131.24	9	131.61	131.00	-6.9	10,208	-0.07%
2022/03/28	2.2	128.86	5	130.80	131.50	-2.8	10,345	-0.03%
2022/03/25	56	130.68	61	129.89	130.50	-5	10,598	-0.05%
2022/03/24	22	128.00	56	129.66	129.50	-34	10,745	-0.32%
2022/03/23	49	129.44	13	129.65	129.00	36	10,883	0.33%
2022/03/22	63	126.18	57	127.45	128.50	6	11,334	0.05%
2022/03/21	34	132.07	13	131.46	131.00	21	11,369	0.18%
2022/03/18	4	129.38	5	130.30	130.50	-1	11,535	-0.01%
2022/03/17	3	130.00	11	132.32	130.50	-8	12,011	-0.07%
2022/03/16	23.1	127.02	12	128.67	127.00	11.1	12,303	0.09%
2022/03/15	8	126.88	3.5	127.50	126.00	4.5	12,771	0.04%
2022/03/14	28.6	129.97	16.1	129.62	130.50	12.5	13,145	0.10%
2022/03/11	33.4	133.47	12	132.67	133.00	21.4	13,092	0.16%
2022/03/10	6.3	139.26	5	140.40	138.50	1.3	13,162	0.01%
2022/03/09	15	136.73	11	135.14	136.00	4	13,254	0.03%
2022/03/08	7	136.50	6	137.08	135.50	1	13,304	0.01%
2022/03/07	17.4	141.31	5	139.10	139.50	12.4	13,326	0.09%
2022/03/04	29.1	147.90	11	147.73	148.00	18.1	13,289	0.14%
2022/03/03	11.1	148.59	16	149.00	148.50	-4.9	13,403	-0.04%
2022/03/02	6.3	145.54	7	145.93	146.00	-0.7	13,442	-0.01%
2022/03/01	14	145.29	22	145.61	145.50	-8	13,445	-0.06%
2022/02/25	21	140.90	10	141.25	140.00	11	13,345	0.08%
2022/02/24	20.3	142.16	3	141.83	141.00	17.3	13,363	0.13%
2022/02/23	1	143.00	17	145.12	148.00	-16	13,405	-0.12%
2022/02/22	33.2	141.80	17	142.12	140.00	16.2	13,560	0.12%
2022/02/21	14.1	148.60	9.1	148.56	147.50	5	13,689	0.04%
2022/02/18	8	150.94	9	151.61	152.50	-1	13,886	-0.01%
2022/02/17	15	152.97	7	152.50	152.50	8	14,252	0.06%
2022/02/16	12	151.79	6	152.08	151.50	6	14,789	0.04%
2022/02/15	1	147.49	15	150.40	149.50	-14	15,392	-0.09%
2022/02/14	8	144.25	1	145.00	143.50	7	15,733	0.04%
2022/02/11	22.3	149.98	8	149.50	148.00	14.3	16,225	0.09%
2022/02/10	10	150.70	8	150.81	150.00	2	16,909	0.01%
2022/02/09	7	152.07	11	152.77	152.50	-4	17,851	-0.02%
2022/02/08	3	151.81	25	150.96	152.50	-22	18,397	-0.12%
2022/02/07	4	142.52	11.1	144.08	146.00	-7.1	18,438	-0.04%
2022/01/26	19.3	139.18	7	137.71	137.50	12.3	18,851	0.07%
2022/01/25	1	139.00	4.1	141.76	142.00	-3.1	19,252	-0.02%
2022/01/24	6	135.93	9	138.44	140.00	-3	19,863	-0.02%
2022/01/21	1	140.00	7.1	140.46	141.00	-6.1	20,164	-0.03%
2022/01/20	14	142.14	5	144.00	142.00	9	20,174	0.04%
2022/01/19	3	141.50	0	0.00	143.50	3	20,165	0.01%
2022/01/18	4	144.50	5	145.00	143.00	-1	20,268	0.00%
2022/01/17	0	0.00	2.7	139.17	140.50	-2.7	20,318	-0.01%
2022/01/14	6	136.10	3	136.83	138.50	3	20,520	0.01%
2022/01/13	2.1	140.48	0	0.00	139.50	2.1	21,100	0.01%
2022/01/12	0	142.00	2	144.00	142.00	-2	21,156	-0.01%
2022/01/11	16	142.19	3.2	141.63	141.00	12.8	21,319	0.06%
2022/01/10	6	141.60	7.6	147.17	149.00	-1.5	21,764	-0.01%
2022/01/07	21.3	147.91	3	146.17	147.50	18.3	21,736	0.08%
2022/01/06	7	151.00	6.2	152.52	154.50	0.8	21,802	0.00%
2022/01/05	2	153.50	5	153.30	154.00	-3	22,262	-0.01%
2022/01/04	21	154.74	11.1	154.33	152.50	10	23,353	0.04%
2022/01/03	7	153.71	3.1	155.51	156.50	3.9	24,034	0.02%
2021/12/30	0.1	153.50	2.3	154.64	155.50	-2.2	24,047	-0.01%
2021/12/29	12	154.33	7	155.21	154.00	5	24,031	0.02%
2021/12/28	1	155.50	5	156.60	156.50	-4	24,030	-0.02%
2021/12/27	2	156.75	6	156.75	155.00	-4	24,009	-0.02%
2021/12/24	3	155.33	8	154.81	156.00	-5	23,957	-0.02%
2021/12/23	3	155.67	6	156.33	155.00	-3	23,949	-0.01%
2021/12/22	9	155.83	9	156.50	157.00	0	23,896	0.00%
2021/12/21	14	152.11	35	153.31	155.00	-21	23,739	-0.09%
2021/12/20	12	155.21	12	156.83	153.50	0	23,512	0.00%
2021/12/17	12	155.00	6.3	155.02	154.50	5.7	23,365	0.02%
2021/12/16	15.5	161.23	26.8	160.89	158.00	-11.3	23,232	-0.05%
2021/12/15	16	153.16	13	152.42	152.50	3	22,701	0.01%
2021/12/14	18.7	153.12	16	153.84	151.50	2.7	22,456	0.01%
2021/12/13	42.3	158.89	43.2	159.33	160.00	-0.9	22,105	0.00%
2021/12/10	33.5	150.28	45.1	150.44	152.50	-11.6	21,555	-0.05%
2021/12/09	44.1	147.26	49.1	147.09	148.00	-5	21,107	-0.02%
2021/12/08	10.1	139.86	38.1	140.12	142.50	-28.1	20,581	-0.14%
2021/12/07	8.1	133.18	3	132.67	132.50	5.1	20,071	0.03%
2021/12/06	28	134.30	14.1	134.50	134.50	13.9	19,908	0.07%
2021/12/03	5.1	141.46	12.4	140.38	141.00	-7.4	19,687	-0.04%
2021/12/02	7.1	136.79	8	136.63	136.50	-1	19,627	0.00%
2021/12/01	5	137.20	8	137.88	139.00	-3	19,526	-0.02%
2021/11/30	12	136.42	14.1	136.90	136.00	-2.1	19,466	-0.01%
2021/11/29	24	129.71	11	130.23	132.00	13	19,444	0.07%
2021/11/26	4	134.38	10	133.85	135.00	-6	19,377	-0.03%
2021/11/25	5.1	133.90	12	134.79	134.00	-7	19,277	-0.04%
2021/11/24	5	133.30	6.5	133.46	134.00	-1.5	19,241	-0.01%
2021/11/23	15	134.80	12.3	134.38	134.50	2.8	19,141	0.01%
2021/11/22	23.1	139.65	10.1	139.85	138.00	13	18,983	0.07%
2021/11/19	7	140.64	15.1	141.46	141.00	-8.1	18,878	-0.04%
2021/11/18	32.2	142.64	21	140.64	138.50	11.2	18,774	0.06%
2021/11/17	13.1	139.69	20	139.40	143.00	-6.9	18,459	-0.04%
2021/11/16	19.1	139.92	25.4	140.61	140.50	-6.3	18,248	-0.03%
2021/11/15	23.3	138.41	32	137.34	136.00	-8.8	17,904	-0.05%
2021/11/12	40	134.09	20.3	133.38	135.50	19.7	17,418	0.11%
2021/11/11	57.1	139.38	50	138.23	137.00	7	16,805	0.04%
2021/11/10	29	137.71	36	139.03	139.00	-7	16,617	-0.04%
2021/11/09	53.1	137.19	42	136.68	136.50	11	16,104	0.07%
2021/11/08	25.2	129.06	39.2	131.47	133.50	-13.9	15,262	-0.09%
2021/11/05	18.2	125.18	35	124.59	124.00	-16.8	14,409	-0.12%
2021/11/04	10.5	123.48	10	123.60	121.00	0.5	13,781	0.00%
2021/11/03	8	122.31	44	122.31	123.00	-36	13,598	-0.26%
2021/11/02	12	118.71	20	119.28	118.50	-8	13,020	-0.06%
2021/11/01	18	117.86	60.2	118.18	119.50	-42.2	12,583	-0.33%
2021/10/29	8	111.19	14.7	111.17	112.50	-6.7	11,904	-0.06%
2021/10/28	16	107.28	4	107.63	107.50	12	11,594	0.10%
2021/10/27	5	107.80	9	107.17	108.00	-4	11,525	-0.03%
2021/10/26	5	107.00	6	107.42	105.50	-1	11,465	-0.01%
2021/10/25	2	104.50	1	104.50	104.00	1	11,395	0.01%
2021/10/22	10	105.50	4.1	106.01	105.00	6	11,377	0.05%
2021/10/21	59	112.52	52	111.74	106.50	7	11,294	0.06%
2021/10/20	25	111.02	12	109.33	110.00	13	10,860	0.12%
2021/10/19	6	108.33	12	109.25	110.00	-6	10,784	-0.06%
2021/10/18	26.1	109.90	39	110.29	107.00	-13	10,665	-0.12%
2021/10/15	3	106.33	23	106.20	107.00	-20	10,137	-0.20%
2021/10/14	5	104.70	5.3	104.69	104.50	-0.3	9,964	0.00%
2021/10/13	32	105.42	56	105.96	107.00	-24	9,776	-0.25%
2021/10/12	65.2	104.21	90.6	104.56	105.00	-25.4	9,222	-0.28%
2021/10/08	28	97.61	83.5	99.24	100.50	-55.5	8,078	-0.69%
2021/10/07	1	88.90	8	90.90	91.80	-7	7,290	-0.10%
2021/10/06	2	84.40	1	84.00	83.50	1	7,296	0.01%
2021/10/05	4.1	84.00	5.1	84.46	84.90	-1	7,486	-0.01%
2021/10/04	3	86.60	0	0.00	84.80	3	7,591	0.04%
2021/10/01	3.1	85.98	2	85.55	86.00	1.1	7,741	0.01%
2021/09/30	0.3	86.00	1	87.00	86.80	-0.7	7,810	-0.01%
2021/09/29	29	86.92	6	86.80	86.90	23	7,877	0.29%
2021/09/28	10.1	89.77	1	89.60	89.70	9.1	7,928	0.11%
2021/09/27	23.1	90.62	5	91.38	90.50	18.1	7,945	0.23%
2021/09/24	15	93.07	8	92.83	92.10	7	7,949	0.09%
2021/09/23	0.1	93.00	9	92.72	93.00	-8.9	7,945	-0.11%
2021/09/22	1	88.20	6	90.90	91.00	-5	7,995	-0.06%
2021/09/17	6	90.60	10	90.94	91.10	-4	8,137	-0.05%
2021/09/16	0	0.00	7.1	90.51	90.90	-7.1	8,304	-0.09%
2021/09/15	8	89.31	0	0.00	89.00	8	8,329	0.10%
2021/09/14	6	90.27	9	90.56	90.20	-3	8,458	-0.04%
2021/09/13	1	90.10	5	91.12	90.10	-4	8,842	-0.05%
2021/09/10	1	89.30	3	89.97	90.30	-2	9,126	-0.02%
2021/09/09	2	88.90	3	89.80	89.90	-1	9,546	-0.01%
2021/09/08	22.1	88.53	5	89.56	87.70	17.1	9,669	0.18%
2021/09/07	3	92.50	3	92.00	91.30	0	9,625	0.00%
2021/09/06	4.2	91.12	4	91.25	90.70	0.2	9,556	0.00%
2021/09/03	8	89.23	8	89.66	90.20	0	9,531	0.00%
2021/09/02	7.1	90.10	4	90.13	88.80	3.1	9,559	0.03%
2021/09/01	5	89.12	19	89.98	91.50	-14	9,567	-0.15%
2021/08/31	1	86.80	7	87.26	87.80	-6	9,523	-0.06%
2021/08/30	6.1	85.40	6	85.13	85.30	0.1	9,551	0.00%
2021/08/27	6	85.98	2	86.15	86.30	4	9,540	0.04%
2021/08/26	6.2	86.24	1	86.30	86.00	5.2	9,584	0.05%
2021/08/25	4.3	86.26	2	86.30	87.20	2.3	9,663	0.02%
2021/08/24	8	86.68	10.3	86.76	86.20	-2.3	9,735	-0.02%
2021/08/23	4.1	83.18	4	83.18	83.20	0	9,652	0.00%
2021/08/20	9.3	82.18	5.3	82.10	81.50	4	9,748	0.04%
2021/08/19	3	84.40	0	0.00	83.10	3	9,724	0.03%
2021/08/18	7	83.74	1	85.20	86.40	6	9,819	0.06%
2021/08/17	12	87.88	2	86.80	85.60	10	10,014	0.10%
2021/08/16	16.4	87.91	9	88.71	88.10	7.4	10,070	0.07%
2021/08/13	3	92.33	2	92.25	92.50	1	10,272	0.01%
2021/08/12	3.3	90.96	5	92.24	94.60	-1.7	10,641	-0.02%
2021/08/11	5.1	94.42	3.1	92.93	92.80	2	10,843	0.02%
2021/08/10	1.1	98.09	0	0.00	97.60	1.1	11,111	0.01%
2021/08/09	0	0.00	6	100.00	99.10	-6	11,543	-0.05%
2021/08/06	3	97.43	0	0.00	97.90	3	11,848	0.03%
2021/08/05	11	97.20	3	97.37	97.20	8	12,496	0.06%
2021/08/03	5.1	98.24	2	100.00	98.50	3.1	12,714	0.02%
2021/08/02	3	99.60	0	0.00	99.50	3	13,015	0.02%
2021/07/30	2	99.15	4.3	100.01	100.00	-2.3	13,181	-0.02%
2021/07/29	10.5	99.04	0	0.00	98.80	10.5	13,315	0.08%
2021/07/28	0	0.00	1	101.00	99.50	-1	13,431	-0.01%
2021/07/27	9.5	103.63	21.2	103.36	101.00	-11.7	13,611	-0.09%
2021/07/26	4.5	100.02	12	100.57	101.00	-7.6	13,723	-0.06%
2021/07/23	10	97.30	2	97.70	97.00	8	13,571	0.06%
2021/07/22	3	98.20	5	98.18	97.30	-2	13,652	-0.01%
2021/07/21	9.5	96.68	0	0.00	96.10	9.5	13,730	0.07%
2021/07/20	5.2	99.26	4	100.03	98.90	1.2	13,774	0.01%
2021/07/19	5.2	99.50	6	99.57	100.00	-0.8	13,920	-0.01%
2021/07/16	7.3	98.06	10	98.20	97.80	-2.7	13,929	-0.02%
2021/07/15	6	96.19	0.1	95.80	97.40	5.9	13,973	0.04%
2021/07/14	5.1	96.13	3	97.20	95.30	2.1	14,038	0.02%
2021/07/13	12	98.13	4	98.50	97.20	8	14,178	0.06%
2021/07/12	26.4	98.19	9	99.51	97.60	17.4	14,447	0.12%
2021/07/09	23.2	101.59	23	101.67	101.00	0.2	14,393	0.00%
2021/07/08	33.3	105.80	0	0.00	105.50	33.3	14,472	0.23%
2021/07/07	5.2	111.92	20	112.30	113.00	-14.8	14,399	-0.10%
2021/07/06	11	112.59	13	112.65	112.50	-2	14,384	-0.01%
2021/07/05	33	110.85	22	110.50	111.50	11	14,430	0.08%
2021/07/02	5	106.60	0	0.00	107.00	5	14,340	0.03%
2021/07/01	5.1	106.90	2	108.00	107.00	3.1	14,338	0.02%
2021/06/30	8	106.81	2	107.50	107.50	6	14,348	0.04%
2021/06/29	24	107.77	0	0.00	106.50	24	14,334	0.17%
2021/06/28	12	107.71	6.1	108.98	110.00	6	14,388	0.04%
2021/06/25	31.1	109.93	8	109.19	108.50	23.1	14,245	0.16%
2021/06/24	13	111.19	14	112.18	112.00	-1	14,121	-0.01%
2021/06/23	21	111.31	1	112.50	110.50	20	14,188	0.14%
2021/06/22	40.5	113.57	34	112.90	111.00	6.5	14,126	0.05%
2021/06/21	18	120.03	13	119.81	118.00	5	13,793	0.04%
2021/06/18	18.1	121.03	30.6	121.82	125.00	-12.5	13,541	-0.09%
2021/06/17	11	113.68	31.3	113.86	116.00	-20.3	13,286	-0.15%
2021/06/16	19.1	112.60	15	113.80	112.00	4.1	13,203	0.03%
2021/06/15	14.1	113.00	5	113.50	112.50	9.1	13,380	0.07%
2021/06/11	7	112.21	0	0.00	111.00	7	13,419	0.05%
2021/06/10	9	113.17	23	113.93	114.00	-14	13,623	-0.10%
2021/06/09	18	113.92	12	113.71	113.50	6	13,743	0.04%
2021/06/08	16	111.91	4.1	111.41	110.50	11.9	13,739	0.09%
2021/06/07	3	108.17	4	109.63	111.50	-1	13,982	-0.01%
2021/06/04	2	112.50	3	112.33	112.00	-1	14,326	-0.01%
2021/06/03	6.3	112.32	8.3	112.04	114.00	-2	14,526	-0.01%
2021/06/02	24.1	112.62	3.1	112.26	110.00	21	14,698	0.14%
2021/06/01	12	114.87	25	114.48	113.50	-13	14,626	-0.09%
2021/05/31	22	110.34	8	109.56	110.00	14	14,522	0.10%
2021/05/28	15	108.00	7	108.43	108.00	8	14,490	0.06%
2021/05/27	6	104.33	9	105.94	105.00	-3	14,401	-0.02%
2021/05/26	12	104.75	5	103.30	103.00	7	14,398	0.05%
2021/05/25	4	106.00	13.2	104.77	106.00	-9.2	14,306	-0.06%
2021/05/24	2	97.46	5.1	98.51	99.10	-3.1	14,150	-0.02%
2021/05/21	20	99.74	21	98.97	99.60	-1	14,500	-0.01%
2021/05/20	21.8	103.11	5	104.60	102.00	16.8	14,231	0.12%
2021/05/19	28	116.32	24.1	113.55	113.00	3.9	13,924	0.03%
2021/05/18	16	111.34	16	111.13	115.00	0	13,880	0.00%
2021/05/17	37	107.18	48	105.89	106.50	-11	13,825	-0.08%
2021/05/14	24.1	102.33	19	103.37	100.00	5.1	13,398	0.04%
2021/05/13	37.1	95.16	29	96.12	97.20	8.1	13,010	0.06%
2021/05/12	4.2	104.00	0	0.00	104.00	4.2	12,347	0.03%
2021/05/11	14.2	116.46	4	116.63	115.50	10.2	12,296	0.08%
2021/05/10	18	127.67	8	127.50	128.00	10	12,100	0.08%
2021/05/07	5	119.30	6	122.25	122.00	-1	11,789	-0.01%
2021/05/06	3	122.46	11	122.64	120.00	-8	11,685	-0.07%
2021/05/05	9	124.83	6	126.67	123.50	3	11,554	0.03%
2021/05/04	9	124.56	9	121.67	121.50	0	11,406	0.00%
2021/05/03	16	130.50	17.1	130.58	125.00	-1.1	11,245	-0.01%
2021/04/29	6	121.42	9	122.06	123.00	-3	11,012	-0.03%
2021/04/28	5	120.00	9	120.78	120.50	-4	10,953	-0.04%
2021/04/27	27	118.17	12	117.83	119.00	15	10,947	0.14%
2021/04/26	3	115.67	18.8	113.90	117.00	-15.8	10,762	-0.15%
2021/04/23	9.7	109.41	18	109.67	111.00	-8.3	10,613	-0.08%
2021/04/22	3	104.34	3	105.83	104.00	0	10,485	0.00%
2021/04/21	12	107.92	1	106.00	106.50	11	10,433	0.11%
2021/04/20	7	107.29	6	108.08	108.00	1	10,536	0.01%
2021/04/19	33.2	109.29	27	107.50	110.00	6.2	10,499	0.06%
2021/04/16	24	115.85	34.9	115.45	115.50	-10.9	10,319	-0.11%
2021/04/15	36	108.82	45	108.58	108.00	-9	10,045	-0.09%
2021/04/14	30	106.03	34	105.41	107.50	-4	9,963	-0.04%
2021/04/13	6.1	104.97	1	103.50	101.50	5.1	9,837	0.05%
2021/04/12	3	105.17	7	105.93	104.00	-4	9,844	-0.04%
2021/04/09	1	102.50	12	102.12	102.00	-11	9,781	-0.11%
2021/04/08	5	99.40	2	99.80	98.80	3	9,660	0.03%
2021/04/07	5.3	100.72	3.3	99.99	100.50	2.1	9,626	0.02%
2021/04/06	3	98.90	0	0.00	99.60	3	9,614	0.03%
2021/04/01	8.1	98.78	6	98.50	98.60	2.1	9,580	0.02%
2021/03/31	5	99.40	28	99.03	99.80	-23	9,513	-0.24%
2021/03/30	2	96.90	4.1	97.99	96.80	-2.1	9,388	-0.02%
2021/03/29	10.1	97.20	1	97.50	97.50	9.1	9,386	0.10%
2021/03/26	1	96.30	19	96.88	97.30	-18	9,390	-0.19%
2021/03/25	9.5	93.93	2	94.30	94.80	7.5	9,360	0.08%
2021/03/24	4	97.27	3	96.83	95.80	1	9,397	0.01%
2021/03/23	14	95.68	5.1	95.90	96.70	9	9,391	0.10%
2021/03/22	22	97.70	11	97.36	97.10	11	9,377	0.12%
2021/03/19	3.5	96.17	5.2	96.44	96.80	-1.7	9,286	-0.02%
2021/03/18	17	97.31	59	96.46	96.20	-42	9,267	-0.45%
2021/03/17	20	94.73	7	96.16	93.70	13	9,111	0.14%
2021/03/16	18	93.67	35	94.78	95.50	-17	9,134	-0.19%
2021/03/15	13	94.34	13	95.42	94.70	0	9,070	0.00%
2021/03/12	15	94.19	38	94.72	93.50	-23	9,105	-0.25%
2021/03/11	22	94.60	87.3	94.50	95.80	-65.3	9,014	-0.72%
2021/03/10	83.3	92.26	55.2	92.08	92.40	28	8,729	0.32%
2021/03/09	14	89.49	32.2	89.93	90.60	-18.2	8,454	-0.22%
2021/03/08	11.3	88.59	41	88.13	87.40	-29.8	8,222	-0.36%
2021/03/05	7	83.96	5	84.52	85.40	2	8,024	0.02%
2021/03/04	9.5	85.26	18	85.02	85.00	-8.5	8,003	-0.11%
2021/03/03	5	84.40	16.3	85.32	84.60	-11.3	8,022	-0.14%
2021/03/02	33	86.78	3	87.27	85.30	30	7,980	0.38%
2021/02/26	18	87.17	23	87.40	87.00	-5	7,937	-0.06%
2021/02/25	20	88.58	21	87.80	88.00	-1	7,912	-0.01%
2021/02/24	21.1	89.23	16	89.64	88.20	5.1	8,013	0.06%
2021/02/23	141	90.80	150.2	90.93	90.20	-9.2	8,056	-0.11%	大買/大賣/
2021/02/22	42.2	86.45	17	86.88	87.80	25.2	7,612	0.33%
2021/02/19	11	83.63	17.2	84.02	85.00	-6.2	7,414	-0.08%
2021/02/18	28	84.41	5.1	85.09	85.30	23	7,308	0.31%
2021/02/17	16.5	85.21	43.3	83.62	85.10	-26.8	7,090	-0.38%
2021/02/05	37	79.64	40	78.99	79.10	-3	6,712	-0.04%
2021/02/04	5	78.30	23	78.18	77.00	-18	6,653	-0.27%
2021/02/03	0	0.00	2	78.70	78.70	-2	6,657	-0.03%
2021/02/02	0.1	77.70	1	78.00	78.10	-1	6,707	-0.01%
2021/02/01	8	77.01	1	77.00	77.20	7	6,705	0.10%
2021/01/29	2	78.85	5	80.06	78.90	-3	6,681	-0.04%
2021/01/28	3	79.23	3	80.22	78.90	0	6,647	0.00%
2021/01/27	0.2	80.70	10	80.86	80.20	-9.9	6,585	-0.15%
2021/01/26	5.1	80.34	9	80.58	79.60	-4	6,558	-0.06%
2021/01/25	21	80.04	45	79.83	80.60	-24	6,531	-0.37%
2021/01/22	2	78.10	12	78.39	78.60	-10	6,476	-0.15%
2021/01/21	17	76.34	6	75.70	76.10	11	6,645	0.17%
2021/01/20	35	77.23	4	76.00	76.00	31	7,126	0.44%
2021/01/19	12	79.50	27.7	79.47	79.70	-15.7	6,990	-0.22%
2021/01/18	12	79.27	11	79.83	79.00	1	7,009	0.01%
2021/01/15	8	80.33	42.2	79.84	79.90	-34.2	6,970	-0.49%
2021/01/14	22.2	80.91	4	80.95	80.60	18.2	6,955	0.26%
2021/01/13	15.3	80.37	43	80.26	81.30	-27.7	6,921	-0.40%
2021/01/12	19	79.55	13	79.95	79.00	6	6,807	0.09%
2021/01/11	5	78.10	7	78.80	79.20	-2	6,749	-0.03%
2021/01/08	7	78.57	12.1	78.85	79.10	-5.1	6,695	-0.08%
2021/01/07	8	77.23	6	77.55	78.20	2	6,626	0.03%
2021/01/06	16	77.97	4	79.50	77.80	12	6,613	0.18%
2021/01/05	14	79.10	9.7	79.04	78.90	4.3	6,566	0.06%
2021/01/04	7	78.24	18	78.24	78.50	-11	6,500	-0.17%
2020/12/31	19	78.28	5	77.94	77.80	14	6,519	0.21%
2020/12/30	5	77.46	6	77.70	77.90	-1	6,474	-0.02%
2020/12/29	9	77.96	0	0.00	77.30	9	6,531	0.14%
2020/12/28	3	77.63	2	77.65	77.60	1	6,546	0.02%
2020/12/25	5	76.84	1	77.00	76.60	4	6,659	0.06%
2020/12/24	9	77.22	4	77.48	76.20	5	6,847	0.07%
2020/12/23	7	76.57	2	76.30	76.30	5	6,908	0.07%
2020/12/22	23	77.36	2	77.45	76.60	21	7,019	0.30%
2020/12/21	23	78.91	10.1	79.62	78.50	12.9	7,021	0.18%
2020/12/18	17	80.49	12.4	80.87	80.40	4.6	6,925	0.07%
2020/12/17	9	79.76	3	79.57	79.60	6	6,819	0.09%
2020/12/16	1	78.80	0	0.00	78.80	1	6,773	0.01%
2020/12/15	2	78.05	0	0.00	77.60	2	6,734	0.03%
2020/12/14	2	77.10	3	77.40	77.10	-1	6,662	-0.02%
2020/12/11	12	77.48	9	77.09	76.90	3	6,681	0.04%
2020/12/10	24	78.62	10	80.01	78.30	14	6,647	0.21%
2020/12/09	32	79.92	10	80.95	80.00	22	6,642	0.33%
2020/12/08	23	82.82	33	82.91	81.80	-10	6,544	-0.15%
2020/12/07	2	80.70	7	80.60	81.10	-5	6,359	-0.08%
2020/12/04	0	0.00	1	79.50	80.10	-1	6,429	-0.02%
2020/12/03	12	80.48	28	80.58	80.60	-16	6,484	-0.25%
2020/12/02	1	78.90	6	79.35	78.90	-5	6,501	-0.08%
2020/12/01	17	79.05	18	78.96	78.80	-1	6,622	-0.02%
2020/11/30	15	79.13	10	78.77	78.50	5	6,923	0.07%
2020/11/27	3	79.37	1	79.30	79.50	2	7,176	0.03%
2020/11/26	6	77.93	7	78.01	78.40	-1	7,174	-0.01%
2020/11/25	0	0.00	2	78.60	78.50	-2	7,231	-0.03%
2020/11/24	27	78.98	12	78.32	78.10	15	7,298	0.21%
2020/11/23	7	79.74	21	80.40	79.90	-14	7,265	-0.19%
2020/11/20	27	77.59	43	78.41	79.50	-16	7,224	-0.22%
2020/11/19	11	75.93	5	75.78	75.60	6	7,241	0.08%
2020/11/18	0	0.00	3	75.60	75.10	-3	7,279	-0.04%
2020/11/17	4	74.73	6	74.90	74.70	-2	7,387	-0.03%
2020/11/16	5	74.38	5	74.14	73.90	0	7,636	0.00%
2020/11/12	6	72.90	7	73.13	73.00	-1	8,477	-0.01%
2020/11/11	2	72.50	6.1	73.30	73.10	-4.1	8,871	-0.05%
2020/11/10	11	73.01	13	72.62	72.60	-2	9,046	-0.02%
2020/11/09	3	73.30	10	73.78	73.80	-7	9,208	-0.08%
2020/11/06	3	72.67	5	72.94	72.70	-2	9,255	-0.02%
2020/11/05	3	72.33	12	72.53	72.00	-9	9,277	-0.10%
2020/11/04	4	71.58	3	71.80	71.90	1	9,350	0.01%
2020/11/03	8	71.65	4	71.95	71.60	4	9,392	0.04%
2020/11/02	9	71.13	10	71.79	71.70	-1	9,475	-0.01%
2020/10/30	20	71.52	19	71.49	71.80	1	9,541	0.01%
2020/10/29	41	70.52	44	70.98	71.30	-3	9,498	-0.03%
2020/10/28	106	73.59	6	73.82	71.90	100	9,376	1.07%	大買/
2020/10/27	0	0.00	1	80.00	79.80	-1	8,963	-0.01%
2020/10/26	1	80.00	1	79.60	79.90	0	9,037	0.00%
2020/10/23	1	78.50	1	79.10	79.10	0	9,172	0.00%
2020/10/22	4	78.45	36	78.89	78.90	-32	9,317	-0.34%
2020/10/21	13	79.49	0	0.00	78.70	13	9,496	0.14%
2020/10/20	2	79.60	12	79.13	79.40	-10	10,003	-0.10%
2020/10/19	0	0.00	16	77.66	77.90	-16	10,231	-0.16%
2020/10/16	10	76.43	5	76.16	76.00	5	10,291	0.05%
2020/10/15	21	77.43	4	77.30	77.50	17	10,417	0.16%
2020/10/14	1	78.60	12	78.56	79.00	-11	10,478	-0.10%
2020/10/13	22	76.33	10	76.90	76.50	12	10,481	0.11%
2020/10/12	9	76.52	0	0.00	76.00	9	10,497	0.09%
2020/10/08	1	77.70	2	77.65	77.20	-1	10,629	-0.01%
2020/10/07	1	76.50	3	76.63	76.90	-2	10,769	-0.02%
2020/10/06	13	76.79	12	77.20	76.70	1	11,080	0.01%
2020/10/05	1	75.80	1	77.00	77.30	0	11,190	0.00%
2020/09/30	8	75.31	2	75.80	75.50	6	11,254	0.05%
2020/09/29	23	76.90	5	76.60	76.30	18	11,275	0.16%
2020/09/28	3	78.50	4	79.83	80.60	-1	11,179	-0.01%
2020/09/25	1	75.00	3	75.83	75.40	-2	11,178	-0.02%
2020/09/24	14	78.13	0	0.00	77.60	14	11,240	0.12%
2020/09/23	1	81.80	1	81.10	81.10	0	11,329	0.00%
2020/09/22	11	81.25	11	80.86	80.80	0	11,511	0.00%
2020/09/21	0	0.00	12	82.78	82.10	-12	11,596	-0.10%
2020/09/18	0	0.00	10	82.04	82.30	-10	11,651	-0.09%
2020/09/17	4	81.35	1	81.20	81.30	3	11,768	0.03%
2020/09/16	0	0.00	6	82.67	80.90	-6	11,997	-0.05%
2020/09/15	4	81.43	10	81.13	81.30	-6	12,148	-0.05%
2020/09/14	13	81.39	8	81.20	80.60	5	12,192	0.04%
2020/09/11	6	79.00	9	78.03	79.20	-3	12,108	-0.02%
2020/09/10	6	78.92	6	78.45	77.60	0	12,109	0.00%
2020/09/09	44	78.76	47	78.19	79.10	-3	12,167	-0.02%
2020/09/08	16	78.36	10	78.26	77.60	6	12,117	0.05%
2020/09/07	46	80.00	25	79.68	79.10	21	12,086	0.17%
2020/09/04	32	82.62	3	82.70	82.80	29	12,063	0.24%
2020/09/03	36	85.10	52	85.13	85.10	-16	12,021	-0.13%
2020/09/02	73	83.79	14.4	82.94	82.60	58.6	11,870	0.49%
2020/09/01	7	86.37	5	86.52	85.70	2	12,056	0.02%
2020/08/31	16	85.85	30	86.81	84.90	-14	12,498	-0.11%
2020/08/28	18	87.44	7	86.54	86.20	11	12,528	0.09%
2020/08/27	4	88.68	16	88.64	89.70	-12	12,491	-0.10%
2020/08/26	30	89.05	8	89.10	88.30	22	12,498	0.18%
2020/08/25	11	90.53	52	89.95	91.50	-41	12,417	-0.33%
2020/08/24	16	85.50	20	84.96	86.60	-4	12,271	-0.03%
2020/08/21	40	85.81	15	85.57	85.30	25	12,308	0.20%
2020/08/20	23	85.09	10	84.92	83.50	13	12,342	0.11%
2020/08/19	53	92.23	30	91.59	88.80	23	12,143	0.19%
2020/08/18	57	91.67	71	91.58	91.40	-14	11,859	-0.12%
2020/08/17	50	88.64	35	89.07	86.50	15	11,437	0.13%
2020/08/14	9	84.78	30	85.40	85.50	-21	11,215	-0.19%
2020/08/13	2	83.60	28	83.42	84.00	-26	11,144	-0.23%
2020/08/12	15	81.35	1	80.80	79.90	14	11,150	0.13%
2020/08/11	3	81.77	18	81.28	82.00	-15	11,431	-0.13%
2020/08/10	12	80.32	1	80.50	80.10	11	11,944	0.09%
2020/08/07	3	82.60	12	84.09	82.40	-9	12,239	-0.07%
2020/08/06	14	82.97	6	84.18	82.50	8	12,885	0.06%
2020/08/05	7	85.31	3	85.20	85.50	4	13,069	0.03%
2020/08/04	11	84.45	14	83.21	84.60	-3	13,077	-0.02%
2020/08/03	6	82.57	28	82.49	82.50	-22	13,113	-0.17%
2020/07/31	22	84.17	13.1	84.39	84.00	8.9	13,029	0.07%
2020/07/30	11	85.41	72	85.78	86.50	-61	12,979	-0.47%
2020/07/29	17	84.63	16	84.93	83.60	1	12,920	0.01%
2020/07/28	16	84.12	18	84.52	84.40	-2	12,794	-0.02%
2020/07/27	28	84.34	29	84.23	84.70	-1	12,699	-0.01%
2020/07/24	64	83.02	132	82.59	82.40	-68	12,506	-0.54%	大賣/
2020/07/23	45	77.51	54	78.55	78.70	-9	12,017	-0.07%
2020/07/22	7	74.97	5	75.00	75.30	2	11,727	0.02%
2020/07/21	19	74.88	16	75.51	74.40	3	11,633	0.03%
2020/07/20	19	72.95	4	73.48	73.90	15	11,496	0.13%
2020/07/17	4	72.38	12	73.48	73.20	-8	11,448	-0.07%
2020/07/16	24	72.99	12	72.52	72.10	12	11,417	0.11%
2020/07/15	38	71.95	83	72.66	72.00	-45	11,392	-0.40%
2020/07/14	22	73.80	19	73.95	73.70	3	11,340	0.03%
2020/07/13	37	74.32	26	74.92	72.10	11	11,228	0.10%
2020/07/10	2	70.60	7	72.19	72.00	-5	11,055	-0.05%
2020/07/09	3	70.80	11	70.91	70.80	-8	11,008	-0.07%
2020/07/08	12	70.95	29	71.67	71.40	-17	10,907	-0.16%
2020/07/07	22	70.53	20	70.62	70.50	2	10,759	0.02%
2020/07/06	16	71.02	10	71.83	71.70	6	10,716	0.06%
2020/07/03	17	70.84	11	70.77	70.30	6	10,669	0.06%
2020/07/02	24	66.75	27	67.69	69.30	-3	10,545	-0.03%
2020/07/01	11	67.70	28	67.86	68.10	-17	10,512	-0.16%
2020/06/30	23	65.51	10	65.55	65.50	13	10,615	0.12%
2020/06/29	2	64.85	2	65.85	66.00	0	10,749	0.00%
2020/06/24	24	66.12	6	65.82	65.40	18	10,793	0.17%
2020/06/23	14	65.98	24	66.42	66.90	-10	10,835	-0.09%
2020/06/22	5	65.22	10	64.67	65.10	-5	10,675	-0.05%
2020/06/19	3	63.93	1	63.20	63.00	2	10,546	0.02%
2020/06/18	8	64.68	6	64.52	64.80	2	10,482	0.02%
2020/06/17	8	64.61	4	64.23	64.50	4	10,439	0.04%
2020/06/16	2	64.00	11	64.35	64.90	-9	10,415	-0.09%
2020/06/15	12	63.42	23	62.94	62.30	-11	10,383	-0.11%
2020/06/12	11	61.37	10	61.60	63.00	1	10,376	0.01%
2020/06/11	17	63.02	18	63.24	61.70	-1	10,349	-0.01%
2020/06/10	17	62.99	15	63.30	63.60	2	10,243	0.02%
2020/06/09	17	63.51	17	63.42	63.50	0	10,246	0.00%
2020/06/08	28	66.41	24	69.20	64.30	4	10,178	0.04%
2020/06/05	56	67.80	48	67.53	69.10	8	9,742	0.08%
2020/06/04	1	62.40	80	62.21	62.90	-79	9,343	-0.85%
2020/06/03	1	62.40	8	62.15	62.40	-7	9,305	-0.08%
2020/06/02	11	61.26	16	61.30	61.80	-5	9,274	-0.05%
2020/06/01	51	60.82	5	61.08	61.60	46	9,252	0.50%
2020/05/29	12	60.05	8	60.56	59.00	4	9,246	0.04%
2020/05/28	10	60.34	6	60.05	59.60	4	9,175	0.04%
2020/05/27	45	62.33	3	62.63	61.30	42	9,125	0.46%
2020/05/26	10	62.59	22	62.83	63.50	-12	9,047	-0.13%
2020/05/25	5.5	62.48	8	62.64	63.10	-2.5	9,010	-0.03%
2020/05/22	15.5	62.32	4	61.48	61.40	11.5	8,966	0.13%
2020/05/21	8	63.14	15	63.70	63.50	-7	8,986	-0.08%
2020/05/20	5	63.12	10	62.61	62.60	-5	9,153	-0.05%
2020/05/19	12.5	63.54	8	63.34	62.60	4.5	9,248	0.05%
2020/05/18	12	61.96	61	61.20	62.00	-49	9,321	-0.53%
2020/05/15	29	61.63	47	61.82	62.40	-18	9,073	-0.20%
2020/05/14	42.5	60.11	31	59.56	58.90	11.5	8,670	0.13%
2020/05/13	51	59.12	59.5	58.96	59.50	-8.5	8,548	-0.10%
2020/05/12	7	54.61	25	54.80	55.80	-18	8,300	-0.22%
2020/05/11	0	0.00	3	53.50	53.10	-3	8,239	-0.04%
2020/05/08	51.5	51.71	10	51.50	52.00	41.5	8,525	0.49%
2020/05/07	1	50.90	1	50.90	51.20	0	8,832	0.00%
2020/05/06	16.5	50.34	3	50.70	50.30	13.5	8,852	0.15%
2020/05/05	12	51.05	0	0.00	51.10	12	8,853	0.14%
2020/05/04	2	51.20	0	0.00	51.20	2	8,888	0.02%
2020/04/30	13	52.05	1	51.80	52.00	12	8,884	0.14%
2020/04/29	11	51.60	3	51.63	51.80	8	8,872	0.09%
2020/04/28	4	51.73	0	0.00	52.20	4	8,850	0.05%
2020/04/27	2	52.65	0	0.00	52.90	2	8,901	0.02%
2020/04/24	1	52.00	2	52.30	52.10	-1	8,996	-0.01%
2020/04/23	0	0.00	4	52.35	52.40	-4	9,098	-0.04%
2020/04/22	9	51.50	0	0.00	51.70	9	9,145	0.10%
2020/04/21	9	53.08	5	52.76	52.10	4	9,078	0.04%
2020/04/20	23	53.80	26	54.32	54.50	-3	9,017	-0.03%
2020/04/17	9	53.76	11	54.18	53.20	-2	8,961	-0.02%
2020/04/16	1	53.50	1	54.30	54.00	0	8,864	0.00%
2020/04/15	2	52.45	13	53.63	54.00	-11	8,778	-0.13%
2020/04/14	5	51.92	42	52.14	53.00	-37	8,667	-0.43%
2020/04/13	1	51.70	6	51.25	50.50	-5	8,559	-0.06%
2020/04/10	4	50.38	2	50.10	50.90	2	8,574	0.02%
2020/04/09	16	50.63	4	51.03	50.50	12	8,580	0.14%
2020/04/08	6	51.33	4	51.60	51.20	2	8,555	0.02%
2020/04/07	4	52.23	2	51.60	51.70	2	8,548	0.02%
2020/04/06	11	52.44	11	52.25	52.40	0	8,511	0.00%
2020/04/01	25	51.93	34	52.43	52.50	-9	8,404	-0.11%
2020/03/31	14	50.78	15	49.46	51.00	-1	8,180	-0.01%
2020/03/30	7	46.83	6	46.89	46.85	1	7,938	0.01%
2020/03/27	29	47.14	30	47.12	46.85	-1	7,876	-0.01%
2020/03/26	3	43.25	3	43.75	44.20	0	7,753	0.00%
2020/03/25	1	41.10	12	43.42	43.60	-11	7,689	-0.14%
2020/03/24	1	39.55	4	39.60	39.65	-3	7,664	-0.04%
2020/03/23	9	38.56	0	0.00	38.25	9	7,848	0.11%
2020/03/20	2	40.23	4	41.10	40.50	-2	7,849	-0.03%
2020/03/19	6	37.85	1	36.65	38.15	5	7,824	0.06%
2020/03/18	2	42.48	0	0.00	40.00	2	7,764	0.03%
2020/03/17	2	42.78	10	42.70	42.60	-8	7,660	-0.10%
2020/03/16	1	45.20	0	0.00	43.75	1	7,611	0.01%
2020/03/13	7	43.61	1	43.40	45.00	6	7,560	0.08%
2020/03/12	2	47.20	2	47.50	47.55	0	7,448	0.00%
2020/03/11	1	50.30	1	49.75	49.40	0	7,319	0.00%
2020/03/10	9	49.50	6	49.37	49.60	3	7,263	0.04%
2020/03/09	3	51.17	5	50.26	50.10	-2	7,117	-0.03%
2020/03/06	0	0.00	1	52.60	52.60	-1	7,020	-0.01%
2020/03/04	1	51.50	1	51.70	51.90	0	6,967	0.00%
2020/03/02	0	0.00	14	51.31	52.20	-14	6,841	-0.20%
2020/02/27	5	52.36	5	53.38	52.10	0	6,759	0.00%
2020/02/26	0	0.00	4	53.80	53.90	-4	6,686	-0.06%
2020/02/25	22	54.48	6	54.43	54.40	16	6,672	0.24%
2020/02/24	2	55.10	3	55.10	55.30	-1	6,702	-0.01%
2020/02/21	24	55.42	5	55.02	54.90	19	6,633	0.29%
2020/02/20	12	57.31	25	57.12	58.00	-13	6,321	-0.21%
2020/02/19	111	59.53	103	58.62	57.70	8	6,154	0.13%	大買/大賣/
2020/02/18	14	59.14	68	58.28	58.30	-54	6,006	-0.90%
2020/02/17	3	58.73	28	59.07	58.70	-25	5,922	-0.42%
2020/02/14	43.1	58.73	9	58.52	58.90	34.1	5,789	0.59%
2020/02/13	16	58.51	73	58.12	59.00	-57	5,527	-1.03%
2020/02/12	134	56.40	130	56.62	56.00	4	5,085	0.08%	大買/大賣/
2020/02/11	24	55.14	28	55.50	55.80	-4	4,882	-0.08%
2020/02/10	71	53.15	32	53.87	54.30	39	4,523	0.86%
2020/02/07	12	52.46	12	52.05	51.90	0	4,220	0.00%
2020/02/06	10	52.10	24	52.10	52.20	-14	4,323	-0.32%
2020/02/05	0	0.00	2	51.80	51.40	-2	4,346	-0.05%
2020/02/04	0	0.00	4	51.13	50.90	-4	4,316	-0.09%
2020/02/03	0	0.00	3	50.37	51.10	-3	4,300	-0.07%
2020/01/31	0	0.00	2	51.20	51.20	-2	4,330	-0.05%
2020/01/30	0	0.00	4	50.28	50.80	-4	4,358	-0.09%
2020/01/20	5	52.50	12.3	52.39	52.20	-7.3	4,395	-0.17%
2020/01/17	14	51.61	20	51.82	51.90	-6	4,311	-0.14%
2020/01/16	29	51.29	10	51.30	51.20	19	4,218	0.45%
2020/01/15	0	0.00	1	50.60	50.40	-1	4,204	-0.02%
2020/01/14	6	50.53	5	50.58	50.60	1	4,289	0.02%
2020/01/13	2	50.60	4	50.75	50.60	-2	4,324	-0.05%
2020/01/10	7	50.46	14	50.97	50.40	-7	4,370	-0.16%
2020/01/09	4	50.30	3	50.30	50.20	1	4,397	0.02%
2020/01/08	13	50.09	21	50.26	50.30	-8	4,419	-0.18%
2020/01/07	6	49.77	4	49.60	49.60	2	4,413	0.05%
2020/01/06	6	49.74	4	49.95	50.00	2	4,421	0.05%
2020/01/03	2.2	50.20	4	50.10	50.20	-1.8	4,428	-0.04%
2020/01/02	8	50.35	4	50.10	50.00	4	4,433	0.09%
2019/12/31	29	49.76	5	49.70	49.70	24	4,409	0.54%
2019/12/30	14	50.27	10	50.08	50.10	4	4,382	0.09%
2019/12/27	15	50.56	4	50.50	50.50	11	4,349	0.25%
2019/12/26	4	50.85	4	50.70	50.70	0	4,383	0.00%
2019/12/25	4	51.30	14	51.50	51.50	-10	4,386	-0.23%
2019/12/24	5	51.16	5	51.00	50.80	0	4,499	0.00%
2019/12/23	21	51.96	5	50.90	50.90	16	4,519	0.35%
2019/12/20	14	52.49	10	52.00	52.00	4	4,684	0.09%
2019/12/19	30	52.80	29	52.49	52.40	1	4,869	0.02%
2019/12/18	16	52.38	26	52.75	52.70	-10	4,889	-0.20%
2019/12/17	10	51.12	12	51.68	51.40	-2	4,738	-0.04%
2019/12/16	15.5	51.02	13	51.23	51.20	2.5	4,757	0.05%
2019/12/13	2.2	51.01	10	51.31	51.10	-7.8	4,738	-0.16%
2019/12/12	0	0.00	1	51.30	50.80	-1	4,715	-0.02%
2019/12/11	2	50.90	2	50.80	50.80	0	4,746	0.00%
2019/12/10	8	50.68	2	50.60	50.90	6	4,764	0.13%
2019/12/09	2	51.05	5	50.86	50.70	-3	4,863	-0.06%
2019/12/06	1	50.90	2	50.85	50.50	-1	4,915	-0.02%
2019/12/05	13	50.50	2	50.50	50.50	11	5,072	0.22%
2019/12/04	2	50.30	12	50.57	50.40	-10	5,144	-0.19%
2019/12/02	0	0.00	33	50.68	50.70	-33	5,346	-0.62%
2019/11/29	5	50.50	5	50.48	50.30	0	5,368	0.00%
2019/11/28	4	50.85	3	51.00	50.80	1	5,511	0.02%
2019/11/26	1	51.20	5	51.30	51.40	-4	5,572	-0.07%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	2.1	52.00	4	52.13	52.00	-1.9	5,657	-0.03%
2019/11/21	4	51.78	18	51.51	51.80	-14	5,816	-0.24%
2019/11/20	3	50.90	2	51.15	51.10	1	5,795	0.02%
2019/11/19	7	50.57	14	50.83	50.80	-7	5,872	-0.12%
2019/11/18	12	50.22	15	50.15	50.40	-3	6,032	-0.05%
2019/11/15	21	49.28	7	49.30	49.05	14	6,428	0.22%
2019/11/14	8	49.31	2	49.60	49.40	6	6,653	0.09%
2019/11/13	31	50.44	4	49.95	49.95	27	6,828	0.40%
2019/11/12	7	51.20	4	51.40	51.30	3	6,907	0.04%
2019/11/11	3	50.97	21	51.44	51.30	-18	7,085	-0.25%
2019/11/08	12	51.20	8	51.40	51.20	4	7,213	0.06%
2019/11/07	10	51.56	8	51.10	51.10	2	7,432	0.03%
2019/11/06	7	51.94	4	52.10	51.90	3	7,483	0.04%
2019/11/05	30	52.75	34	52.66	52.60	-4	7,449	-0.05%
2019/11/04	11	50.96	13	51.42	52.30	-2	7,357	-0.03%
2019/11/01	6	50.90	17	51.24	51.20	-11	7,285	-0.15%
2019/10/31	8	51.10	8	51.20	50.90	0	7,342	0.00%
2019/10/30	13	51.90	9	50.92	50.70	4	7,389	0.05%
2019/10/29	20	51.90	32	51.52	51.50	-12	7,347	-0.16%
2019/10/28	22	51.55	18	51.64	51.50	4	7,324	0.05%
2019/10/25	6.1	50.20	14	50.30	50.50	-7.9	7,221	-0.11%
2019/10/24	13.1	50.06	11	50.09	50.20	2.1	7,216	0.03%
2019/10/23	28	50.04	30	49.93	49.80	-2	7,276	-0.03%
2019/10/22	10	49.41	14	49.46	50.00	-4	7,270	-0.06%
2019/10/21	30	49.50	30	49.25	49.30	0	7,251	0.00%
2019/10/18	10	49.02	8	49.00	49.00	2	7,237	0.03%
2019/10/17	36	48.94	12	48.95	49.30	24	7,309	0.33%
2019/10/16	38	49.62	31	49.21	49.20	7	7,294	0.10%
2019/10/15	19	49.68	24	49.35	49.35	-5	7,321	-0.07%
2019/10/14	11	49.89	11	50.29	49.75	0	7,402	0.00%
2019/10/09	32	49.40	9	49.42	49.35	23	7,571	0.30%
2019/10/08	8	50.06	8	49.70	49.70	0	7,693	0.00%
2019/10/07	8	50.26	7	50.21	50.20	1	7,754	0.01%
2019/10/04	2	50.90	9	50.72	50.20	-7	7,807	-0.09%
2019/10/03	9	49.96	5	50.10	50.20	4	7,897	0.05%
2019/10/02	5	49.98	18	50.06	50.10	-13	7,934	-0.16%
2019/10/01	29	49.16	6	49.36	49.45	23	7,976	0.29%
2019/09/27	35	50.03	19	49.66	49.65	16	8,032	0.20%
2019/09/26	19	51.51	21	51.53	51.10	-2	8,010	-0.02%
2019/09/25	46	53.19	27	52.11	51.80	19	8,066	0.24%
2019/09/24	44	53.20	35	53.69	53.90	9	7,979	0.11%
2019/09/23	7	51.59	14	51.71	52.30	-7	7,952	-0.09%
2019/09/20	25.3	51.36	19	51.53	51.10	6.3	8,281	0.08%
2019/09/19	26	51.24	25	50.90	50.90	1	8,405	0.01%
2019/09/18	13.1	51.19	11	51.10	51.10	2.1	8,555	0.02%
2019/09/17	31	51.67	36	51.20	51.20	-5	8,635	-0.06%
2019/09/16	13	51.50	58	51.45	51.70	-45	8,714	-0.52%
2019/09/12	25	52.44	39	52.64	52.70	-14	8,734	-0.16%
2019/09/11	37	53.05	40	52.57	52.30	-3	8,823	-0.03%
2019/09/10	15	53.23	9	53.34	53.30	6	8,828	0.07%
2019/09/09	22	53.32	38	53.68	53.30	-16	8,780	-0.18%
2019/09/06	58	52.56	32	52.41	52.40	26	8,627	0.30%
2019/09/05	25	51.92	28	51.50	52.40	-3	8,571	-0.03%
2019/09/04	11	50.83	5	51.26	50.70	6	8,444	0.07%
2019/09/03	3	51.00	6	51.13	51.30	-3	8,423	-0.04%
2019/09/02	10	51.10	4	50.85	51.40	6	8,407	0.07%
2019/08/30	3	52.70	21	52.77	52.80	-18	8,226	-0.22%
2019/08/29	22	53.05	13	52.94	52.60	9	8,179	0.11%
2019/08/28	51	52.97	3	52.83	53.00	48	8,140	0.59%
2019/08/27	8.3	53.01	9	52.76	52.20	-0.8	8,115	-0.01%
2019/08/26	29	53.32	22	53.35	52.70	7	8,061	0.09%
2019/08/23	0	0.00	9	52.98	53.00	-9	7,872	-0.11%
2019/08/22	2.5	52.82	22	53.15	53.30	-19.5	7,829	-0.25%
2019/08/21	51	53.48	50	53.12	53.10	1	7,731	0.01%
2019/08/20	12	51.73	39	52.45	52.80	-27	7,524	-0.36%
2019/08/19	23	50.58	60	50.71	50.80	-37	7,070	-0.52%
2019/08/16	22	48.64	55	49.01	49.60	-33	6,718	-0.49%
2019/08/15	12	46.67	3	46.73	46.30	9	6,506	0.14%
2019/08/14	9	49.56	9	49.49	48.20	0	6,395	0.00%
2019/08/13	34	49.85	36	49.39	49.40	-2	6,243	-0.03%
2019/08/12	9	49.42	25	49.10	49.45	-16	6,127	-0.26%
2019/08/08	23	47.11	25	46.91	46.80	-2	5,960	-0.03%
2019/08/07	4	46.39	7	46.10	46.20	-3	5,917	-0.05%
2019/08/06	29	45.53	15	45.42	46.50	14	5,914	0.24%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/02	8	45.46	4	45.99	45.20	4	5,864	0.07%
2019/08/01	10	45.85	1	45.55	45.55	9	5,812	0.15%
2019/07/31	3	46.67	1	46.95	46.80	2	5,744	0.03%
2019/07/30	8	47.52	0	0.00	47.30	8	5,716	0.14%
2019/07/29	13	48.14	1	48.00	48.30	12	5,732	0.21%
2019/07/26	15	48.62	13	48.62	48.70	2	5,685	0.04%
2019/07/25	7	49.04	4	48.70	48.75	3	5,664	0.05%
2019/07/24	25	49.22	21	48.73	48.90	4	5,604	0.07%
2019/07/23	7	49.00	17	49.00	49.00	-10	5,588	-0.18%
2019/07/22	1	48.20	0	0.00	48.35	1	5,537	0.02%
2019/07/19	21	48.19	1	48.10	48.20	20	5,577	0.36%
2019/07/18	24	48.36	10	48.05	48.05	14	5,493	0.25%
2019/07/17	6	48.90	2	48.98	48.90	4	5,448	0.07%
2019/07/16	6	49.00	0	0.00	48.80	6	5,380	0.11%
2019/07/15	42	50.03	4	49.95	49.90	38	5,272	0.72%
2019/07/12	19	53.57	47	53.48	53.50	-28	5,095	-0.55%
2019/07/11	29	52.76	2	52.90	52.80	27	5,063	0.53%
2019/07/10	0	0.00	2	52.90	52.50	-2	5,002	-0.04%
2019/07/09	9	52.89	7	53.00	52.30	2	4,972	0.04%
2019/07/08	0	0.00	6	54.93	54.80	-6	4,894	-0.12%
2019/07/05	2	55.00	4	54.63	54.70	-2	4,867	-0.04%
2019/07/04	31	55.59	32.1	55.01	54.60	-1.1	4,792	-0.02%
2019/07/03	15	54.10	18	54.10	54.40	-3	4,751	-0.06%
2019/07/02	11	53.69	12	54.04	54.20	-1	4,750	-0.02%
2019/07/01	15	54.06	24	53.63	53.80	-9	4,823	-0.19%
2019/06/28	10	52.29	14	52.69	53.20	-4	4,739	-0.08%
2019/06/27	39	52.46	154	53.46	53.40	-115	4,581	-2.51%	大賣/鉅額交易
2019/06/26	47	49.14	78	49.44	50.00	-31	4,170	-0.74%
2019/06/25	6	48.21	54	48.34	47.75	-48	3,984	-1.20%
2019/06/24	23	46.82	6	46.73	46.90	17	3,885	0.44%
2019/06/21	28	47.09	11	46.43	46.40	17	3,819	0.45%
2019/06/20	30	47.51	4	47.50	47.50	26	3,768	0.69%
2019/06/19	2	47.55	42	48.13	48.50	-40	3,870	-1.03%
2019/06/18	25	46.93	38	46.73	47.05	-13	4,005	-0.32%
2019/06/17	3	45.33	39	45.16	44.80	-36	3,948	-0.91%
2019/06/14	1	45.05	1	45.10	45.25	0	4,037	0.00%
2019/06/13	32	45.00	21	44.96	44.55	11	4,114	0.27%
2019/06/12	2	44.43	1	44.60	44.45	1	4,140	0.02%
2019/06/11	7	44.78	4	44.45	44.45	3	4,158	0.07%
2019/06/10	36	45.35	3	45.37	45.20	33	4,144	0.80%
2019/06/06	0	0.00	1	45.00	44.95	-1	4,156	-0.02%
2019/06/05	6	45.10	7	45.06	44.85	-1	4,237	-0.02%
2019/06/04	14	45.13	15	44.89	44.90	-1	4,282	-0.02%
2019/06/03	31	45.05	27	44.91	44.90	4	4,364	0.09%
2019/05/31	1	45.65	2	45.65	45.75	-1	4,431	-0.02%
2019/05/30	10	44.60	0	0.00	44.60	10	4,523	0.22%
2019/05/29	13	45.38	32	44.76	44.40	-19	4,598	-0.41%
2019/05/27	0	0.00	2	45.20	45.35	-2	5,070	-0.04%
2019/05/24	1	43.30	2	44.10	44.50	-1	5,182	-0.02%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/22	1	45.30	11	45.12	44.90	-10	5,607	-0.18%
2019/05/20	1	44.80	0	0.00	44.75	1	5,978	0.02%
2019/05/17	2	45.00	4	45.88	44.90	-2	6,113	-0.03%
2019/05/16	8	45.55	0	0.00	44.95	8	6,412	0.12%
2019/05/15	2	47.50	1	48.10	46.80	1	6,446	0.02%
2019/05/14	1	45.60	1	48.10	47.90	0	6,556	0.00%
2019/05/13	0	0.00	2	46.93	46.50	-2	6,653	-0.03%
2019/05/09	9	47.59	3	48.60	47.20	6	6,687	0.09%
2019/05/08	5	48.40	1	48.20	48.55	4	6,683	0.06%
2019/05/07	7	48.86	0	0.00	49.00	7	6,734	0.10%
2019/05/06	3	48.45	6	48.38	48.05	-3	6,786	-0.04%
2019/05/03	3	50.20	3	50.07	50.00	0	6,882	0.00%
2019/05/02	0	0.00	1	49.70	50.10	-1	6,924	-0.01%
2019/04/30	9	49.52	13	49.15	49.65	-4	6,962	-0.06%
2019/04/29	3	49.90	9.2	49.73	49.60	-6.2	6,982	-0.09%
2019/04/26	7	50.91	2.2	51.08	50.80	4.9	6,989	0.07%
2019/04/25	8	51.68	0	0.00	51.30	8	7,103	0.11%
2019/04/24	3	52.43	7	52.57	52.80	-4	7,086	-0.06%
2019/04/23	3	51.27	1	51.30	51.20	2	7,089	0.03%
2019/04/22	4	51.30	1	51.60	51.10	3	7,156	0.04%
2019/04/19	0	0.00	2	51.95	51.50	-2	7,234	-0.03%
2019/04/18	0	0.00	3	51.57	51.20	-3	7,282	-0.04%
2019/04/17	8	52.79	2	52.50	52.40	6	7,451	0.08%
2019/04/16	1	51.90	13	51.40	51.90	-12	7,450	-0.16%
2019/04/15	5	50.22	2	50.20	50.50	3	7,540	0.04%
2019/04/11	2	50.65	1	51.00	50.80	1	7,721	0.01%
2019/04/10	4	51.38	11	51.45	51.00	-7	7,800	-0.09%
2019/04/09	0	0.00	3	51.80	52.30	-3	7,968	-0.04%
2019/04/08	2	51.80	4	51.83	51.40	-2	8,215	-0.02%
2019/04/03	6	51.73	25	51.77	51.20	-19	8,665	-0.22%
2019/04/02	1	49.00	13	49.36	49.80	-12	9,014	-0.13%
2019/04/01	1	49.90	2	49.73	49.30	-1	9,380	-0.01%
2019/03/29	9	49.13	10	49.17	49.10	-1	9,440	-0.01%
2019/03/28	1	48.90	1	48.50	49.05	0	9,726	0.00%
2019/03/27	9	48.36	8	49.01	49.00	1	9,779	0.01%
2019/03/26	0	0.00	3	49.37	49.30	-3	9,742	-0.03%
2019/03/25	9	48.89	1	49.05	49.15	8	9,760	0.08%
2019/03/22	20	50.31	47	50.74	50.50	-27	9,734	-0.28%
2019/03/21	36	50.07	50	49.80	50.50	-14	9,659	-0.14%
2019/03/20	5	48.08	17	48.15	48.00	-12	9,503	-0.13%
2019/03/19	5	47.94	20	48.10	48.00	-15	9,530	-0.16%
2019/03/18	1	46.00	16	46.70	47.40	-15	9,614	-0.16%
2019/03/15	7	45.86	16	45.74	45.65	-9	9,592	-0.09%
2019/03/14	17	46.60	2	46.60	45.95	15	9,587	0.16%
2019/03/13	4	46.30	16	46.33	46.25	-12	9,640	-0.12%
2019/03/12	14	46.66	8	46.65	46.65	6	9,668	0.06%
2019/03/11	7.2	45.68	11	46.61	46.65	-3.8	9,782	-0.04%
2019/03/08	5	46.00	7	46.46	46.35	-2	9,850	-0.02%
2019/03/07	7	47.16	1	46.60	46.70	6	9,953	0.06%
2019/03/06	8	47.76	6	48.35	47.75	2	10,031	0.02%
2019/03/05	6	48.58	16	47.77	47.75	-10	10,119	-0.10%
2019/03/04	20	48.65	10	48.90	48.90	10	10,064	0.10%
2019/02/27	11	48.41	32	47.98	47.90	-21	10,060	-0.21%
2019/02/26	54	47.80	88	48.13	47.70	-34	9,914	-0.34%
2019/02/25	28	46.08	14	45.90	46.10	14	9,622	0.15%
2019/02/22	19	45.65	23	45.60	45.60	-4	9,614	-0.04%
2019/02/21	36	46.08	21	46.51	45.50	15	9,562	0.16%
2019/02/20	38	45.32	38	45.63	46.00	0	9,284	0.00%
2019/02/19	13	44.73	25	44.79	44.80	-12	9,157	-0.13%
2019/02/18	5.1	44.48	20	44.77	44.65	-14.9	9,236	-0.16%
2019/02/15	16	43.86	34	43.99	44.00	-18	9,092	-0.20%
2019/02/14	13	42.91	51	42.71	42.95	-38	8,790	-0.43%
2019/02/13	15	42.11	6	42.22	42.90	9	8,705	0.10%
2019/02/12	47	41.81	17	41.86	41.70	30	8,571	0.35%
2019/02/11	0	0.00	5	40.46	40.75	-5	8,450	-0.06%
2019/01/30	5	40.15	11	40.16	40.15	-6	8,432	-0.07%
2019/01/29	6	39.97	6	40.13	40.25	0	8,408	0.00%
2019/01/28	15	40.22	15	40.15	40.30	0	8,391	0.00%
2019/01/25	30	40.18	24	40.02	40.00	6	8,403	0.07%
2019/01/24	48	40.53	47	40.17	39.95	1	8,410	0.01%
2019/01/23	13	39.82	19	40.22	40.80	-6	8,328	-0.07%
2019/01/22	52	40.25	45	39.85	39.85	7	8,344	0.08%
2019/01/21	33	40.35	61	40.37	40.40	-28	8,351	-0.34%
2019/01/18	7	39.85	5	40.10	39.80	2	8,403	0.02%
2019/01/17	12	40.05	13	40.27	39.85	-1	8,447	-0.01%
2019/01/16	10	40.00	0	0.00	39.70	10	8,393	0.12%
2019/01/15	10	39.45	3	39.50	39.80	7	8,382	0.08%
2019/01/14	41	39.10	27	38.96	38.90	14	8,399	0.17%
2019/01/11	24	40.00	5	39.74	39.50	19	8,398	0.23%
2019/01/10	7	39.84	4	39.68	40.15	3	8,360	0.04%
2019/01/09	45	40.28	5	40.19	39.80	40	8,352	0.48%
2019/01/08	2	41.00	37	41.00	40.85	-35	8,174	-0.43%
2019/01/07	16	39.97	26	40.38	41.15	-10	8,064	-0.12%
2019/01/04	26	38.44	6	39.17	39.20	20	7,973	0.25%
2019/01/03	13	38.81	12	38.92	38.65	1	7,928	0.01%
2019/01/02	7	39.58	1	39.90	39.40	6	7,860	0.08%
2018/12/28	27	40.16	4	39.99	40.20	23	7,801	0.29%
2018/12/27	29	41.93	72	41.88	40.45	-43	7,688	-0.56%
2018/12/26	125	43.07	55	41.71	41.30	70	7,361	0.95%	大買/
2018/12/25	39	43.77	40	44.46	44.90	-1	6,817	-0.01%
2018/12/24	14	43.20	30	42.36	43.55	-16	6,266	-0.26%
2018/12/22	8	39.96	6	40.01	39.70	2	5,869	0.03%
2018/12/21	20	39.23	30	39.68	38.75	-10	5,801	-0.17%
2018/12/20	11	37.60	3	38.00	37.55	8	5,515	0.15%
2018/12/19	2	38.23	5	38.45	38.10	-3	5,469	-0.05%
2018/12/18	1	38.30	10	37.55	37.85	-9	5,439	-0.17%
2018/12/17	16	37.99	0	0.00	37.75	16	5,397	0.30%
2018/12/14	7	37.98	10	38.05	38.15	-3	5,426	-0.06%
2018/12/13	9	38.78	10	38.60	38.70	-1	5,354	-0.02%
2018/12/12	2	39.13	1	39.00	39.05	1	5,307	0.02%
2018/12/11	10	39.47	5	39.21	39.00	5	5,259	0.10%
2018/12/10	0	0.00	2	40.53	40.80	-2	5,168	-0.04%
2018/12/07	2	40.03	1	40.05	40.05	1	5,145	0.02%
2018/12/06	3	40.27	1	39.70	39.20	2	5,147	0.04%
2018/12/05	1	40.40	1	41.35	40.95	0	5,118	0.00%
2018/12/04	16	41.50	21	41.84	41.70	-5	5,152	-0.10%
2018/12/03	13	40.47	15	40.42	41.10	-2	5,077	-0.04%
2018/11/30	19	38.66	6	39.01	38.85	13	4,964	0.26%
2018/11/29	4	39.60	4	39.93	38.60	0	4,884	0.00%
2018/11/28	3	38.27	19	39.09	39.40	-16	4,733	-0.34%
2018/11/27	19	37.26	7	37.34	37.15	12	4,594	0.26%
2018/11/26	18	37.56	2	37.88	37.90	16	4,559	0.35%
2018/11/23	3	38.32	3	38.00	38.05	0	4,609	0.00%
2018/11/22	1	38.70	19	38.53	38.00	-18	4,684	-0.38%
2018/11/21	20	37.12	0	0.00	37.05	20	4,700	0.43%
2018/11/20	16	38.38	1	38.35	38.25	15	4,633	0.32%
2018/11/19	0	0.00	4	39.10	39.20	-4	4,569	-0.09%
2018/11/16	9	37.52	6	37.57	38.50	3	4,576	0.07%
2018/11/15	22	38.56	16	38.43	38.30	6	4,481	0.13%
2018/11/13	12	39.98	0	0.00	40.40	12	4,610	0.26%
2018/11/12	1	42.15	2	41.83	41.45	-1	4,841	-0.02%
2018/11/09	1	41.00	0	0.00	41.55	1	4,917	0.02%
2018/11/08	2	42.30	2	42.35	41.30	0	5,188	0.00%
2018/11/07	0	0.00	2	41.80	42.00	-2	5,234	-0.04%
2018/11/06	7	41.09	2	41.15	41.05	5	5,294	0.09%
2018/11/05	6	41.39	2	41.45	41.50	4	5,310	0.08%
2018/11/02	13	43.05	11	42.17	42.05	2	5,347	0.04%
2018/11/01	0	0.00	4	41.95	42.50	-4	5,348	-0.07%
2018/10/31	0	0.00	5	40.31	40.45	-5	5,354	-0.09%
2018/10/30	3	38.67	1	39.15	39.00	2	5,361	0.04%
2018/10/29	1	40.15	1	40.35	39.90	0	5,366	0.00%
2018/10/26	8	39.86	8	39.82	40.20	0	5,447	0.00%
2018/10/25	29	38.24	8	38.04	39.00	21	5,461	0.38%
2018/10/24	13	38.40	7	38.09	38.45	6	5,452	0.11%
2018/10/23	9	39.53	8	39.58	39.10	1	5,492	0.02%
2018/10/22	103	39.60	4	39.76	39.45	99	5,610	1.76%	大買/
2018/10/19	4	39.25	2	39.40	40.20	2	5,771	0.03%
2018/10/18	1	40.80	7	40.71	40.65	-6	6,136	-0.10%
2018/10/17	2	41.40	1	40.85	40.65	1	6,369	0.02%
2018/10/16	1	41.95	0	0.00	41.70	1	6,429	0.02%
2018/10/15	0	0.00	5	41.80	41.75	-5	6,534	-0.08%
2018/10/11	10	41.80	1	42.00	41.70	9	6,817	0.13%
2018/10/09	1	46.40	0	0.00	46.30	1	6,766	0.01%
2018/10/08	1	46.50	1	47.55	47.60	0	6,735	0.00%
2018/10/05	5	45.82	2	46.25	46.15	3	6,728	0.04%
2018/10/04	1	48.00	14	48.04	47.95	-13	6,706	-0.19%
2018/10/03	3	48.77	1	49.00	48.15	2	6,761	0.03%
2018/10/02	1	48.95	1	48.80	48.80	0	6,824	0.00%
2018/10/01	0	0.00	1	48.50	49.20	-1	6,911	-0.01%
2018/09/28	11	47.94	0	0.00	48.20	11	6,966	0.16%
2018/09/27	3	48.05	0	0.00	48.00	3	7,092	0.04%
2018/09/26	8	48.50	0	0.00	48.20	8	7,165	0.11%
2018/09/25	9	48.75	3	49.13	49.00	6	7,155	0.08%
2018/09/21	7	48.50	0	0.00	48.60	7	7,166	0.10%
2018/09/20	105	48.96	4	48.70	48.60	101	7,211	1.40%	大買/鉅額交易
2018/09/19	54	50.02	0	0.00	49.90	54	7,207	0.75%
2018/09/18	14	50.36	0	0.00	50.00	14	7,229	0.19%
2018/09/17	1	51.80	0	0.00	51.60	1	7,234	0.01%
2018/09/14	5	51.40	9	51.43	51.90	-4	7,293	-0.05%
2018/09/12	1	49.20	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	49.00	1	50.20	50.10	0	7,486	0.00%
2018/09/10	2	48.50	41	48.61	48.95	-39	7,595	-0.51%
2018/09/07	7	50.37	0	0.00	49.70	7	7,645	0.09%
2018/09/06	3	52.10	1	52.40	51.70	2	7,630	0.03%
2018/09/05	10	52.86	5	52.40	52.30	5	7,654	0.07%
2018/09/04	1	52.20	2	52.30	52.30	-1	7,692	-0.01%
2018/09/03	2	52.00	17	52.72	52.00	-15	7,880	-0.19%
2018/08/31	29	51.26	42	51.97	52.40	-13	7,971	-0.16%
2018/08/30	72	52.17	42	51.41	51.30	30	8,074	0.37%
2018/08/29	29	53.65	7	53.21	53.00	22	8,043	0.27%
2018/08/28	9	53.92	11	54.24	53.70	-2	8,093	-0.02%
2018/08/27	4	51.55	6	52.43	52.80	-2	8,079	-0.02%
2018/08/24	2	51.70	2	51.50	51.50	0	8,111	0.00%
2018/08/23	5	51.10	9	51.80	51.90	-4	8,243	-0.05%
2018/08/22	3	51.70	7	51.50	51.30	-4	8,319	-0.05%
2018/08/21	13	52.05	72	51.90	52.00	-59	8,311	-0.71%
2018/08/20	30	49.23	27	49.11	49.00	3	8,274	0.04%
2018/08/17	133	51.05	63	50.93	50.30	70	8,296	0.84%	大買/
2018/08/16	24	53.30	16	53.31	53.20	8	8,213	0.10%
2018/08/15	56	55.97	59	56.22	54.40	-3	8,285	-0.04%
2018/08/14	24	56.71	13	56.89	56.40	11	8,167	0.13%
2018/08/13	23	55.70	13	54.85	54.80	10	8,390	0.12%
2018/08/10	21	57.37	34	57.79	57.20	-13	8,745	-0.15%
2018/08/09	35	57.28	10	57.10	57.10	25	9,040	0.28%
2018/08/08	15	58.27	22	58.08	57.40	-7	9,330	-0.08%
2018/08/07	23	57.77	10	57.60	57.60	13	9,430	0.14%
2018/08/06	19	58.35	9	58.19	58.20	10	9,564	0.10%
2018/08/03	32	59.18	10	58.90	58.90	22	9,636	0.23%
2018/08/02	21	60.23	15	58.89	58.80	6	9,871	0.06%
2018/08/01	13	61.78	14	61.64	61.40	-1	9,899	-0.01%
2018/07/31	21	60.89	39	61.25	61.40	-18	9,873	-0.18%
2018/07/30	58	60.64	20	60.44	60.30	38	9,961	0.38%
2018/07/27	42	63.20	40	63.40	62.70	2	9,989	0.02%
2018/07/26	98	64.63	78	64.78	63.40	20	9,945	0.20%
2018/07/25	2	64.90	28	65.69	66.30	-26	9,752	-0.27%
2018/07/24	21	59.78	38	60.20	62.40	-17	9,346	-0.18%
2018/07/23	15	58.21	13	57.82	57.70	2	9,108	0.02%
2018/07/20	51	60.37	31	58.09	58.00	20	9,078	0.22%
2018/07/19	7	61.60	0	0.00	61.10	7	8,995	0.08%
2018/07/18	8	62.15	21	62.89	62.80	-13	8,980	-0.14%
2018/07/17	1	59.50	0	0.00	59.50	1	8,875	0.01%
2018/07/16	2	59.70	3	59.60	59.60	-1	8,989	-0.01%
2018/07/13	12	58.98	16	59.26	59.20	-4	9,048	-0.04%
2018/07/12	8	58.70	2	58.20	58.20	6	9,086	0.07%
2018/07/11	21	62.76	6	63.60	62.60	15	9,133	0.16%
2018/07/10	4	62.20	4	62.90	62.70	0	9,174	0.00%
2018/07/09	3	61.77	9	61.78	61.60	-6	9,201	-0.07%
2018/07/06	5	64.66	1	63.80	64.20	4	9,259	0.04%
2018/07/05	14	64.61	1	66.00	63.70	13	9,486	0.14%
2018/07/04	0	0.00	7	67.09	67.70	-7	9,449	-0.07%
2018/07/03	2	65.30	20	65.10	65.00	-18	9,552	-0.19%
2018/07/02	30	67.37	1	68.20	66.30	29	9,586	0.30%
2018/06/29	1	67.00	3	67.20	67.40	-2	9,666	-0.02%
2018/06/28	8	66.14	1	65.80	65.30	7	9,593	0.07%
2018/06/27	0	0.00	1	68.40	68.20	-1	9,591	-0.01%
2018/06/26	9	66.67	8	67.49	68.00	1	9,593	0.01%
2018/06/22	4	68.40	1	67.50	67.50	3	9,587	0.03%
2018/06/21	26	72.18	5	71.60	71.60	21	9,489	0.22%
2018/06/20	17	74.11	10	73.71	73.60	7	9,533	0.07%
2018/06/19	5	74.66	9	75.78	76.50	-4	9,505	-0.04%
2018/06/15	5	74.88	0	0.00	73.90	5	9,390	0.05%
2018/06/14	4	76.38	1	77.50	75.10	3	9,317	0.03%
2018/06/13	3	76.70	7	77.21	76.60	-4	9,411	-0.04%
2018/06/12	16	76.50	10	77.10	77.20	6	9,510	0.06%
2018/06/11	4	75.75	2	78.10	77.50	2	9,498	0.02%
2018/06/08	10	74.97	5	75.20	74.50	5	9,390	0.05%
2018/06/07	4	74.45	3	74.20	74.30	1	9,394	0.01%
2018/06/06	9	76.48	0	0.00	76.40	9	9,451	0.10%
2018/06/05	9	76.89	2	78.10	76.20	7	9,464	0.07%
2018/06/04	6	79.70	1	80.70	78.80	5	9,714	0.05%
2018/06/01	1	79.60	10	80.00	79.90	-9	9,873	-0.09%
2018/05/31	18	80.21	17	79.99	79.10	1	9,878	0.01%
2018/05/30	2	78.95	0	0.00	78.60	2	9,870	0.02%
2018/05/29	11	81.50	7.7	81.20	80.80	3.3	9,810	0.03%
2018/05/28	10	82.39	0	0.00	82.20	10	9,801	0.10%
2018/05/25	12	84.18	6	84.33	83.50	6	9,755	0.06%
2018/05/24	6	86.12	3	86.33	86.40	3	9,690	0.03%
2018/05/23	0	0.00	1	88.70	87.50	-1	9,635	-0.01%
2018/05/22	0	0.00	11.5	88.04	88.80	-11.5	9,591	-0.12%
2018/05/21	11	87.48	6	87.32	86.30	5	9,635	0.05%
2018/05/18	25	83.45	32.4	83.95	85.20	-7.4	9,483	-0.08%
2018/05/17	7	79.93	11	79.62	80.60	-4	9,237	-0.04%
2018/05/16	28	77.89	13	78.86	75.60	15	9,016	0.17%
2018/05/15	3	76.17	11	77.99	79.10	-8	8,824	-0.09%
2018/05/14	7	76.96	7	77.46	77.50	0	8,869	0.00%
2018/05/11	1	75.00	1	75.00	75.90	0	8,772	0.00%
2018/05/10	3	75.63	42	75.32	76.00	-39	8,738	-0.45%
2018/05/09	2	72.20	5.8	72.02	71.90	-3.8	8,561	-0.04%
2018/05/08	2	70.00	0	0.00	69.60	2	8,500	0.02%
2018/05/07	0	0.00	8	71.56	71.60	-8	8,561	-0.09%
2018/05/04	0	0.00	27	67.53	69.30	-27	8,656	-0.31%
2018/05/03	0	0.00	6	66.43	66.30	-6	8,631	-0.07%
2018/05/02	3	65.20	1	65.40	64.70	2	8,727	0.02%
2018/04/30	4	63.55	16	64.70	65.40	-12	9,013	-0.13%
2018/04/27	4	63.20	3	63.77	63.90	1	9,098	0.01%
2018/04/26	18	64.13	2	64.30	63.50	16	9,209	0.17%
2018/04/25	2	64.60	2	64.55	64.50	0	9,162	0.00%
2018/04/24	1	65.50	6	65.85	65.90	-5	9,217	-0.05%
2018/04/23	1	64.20	1	64.60	65.40	0	9,242	0.00%
2018/04/20	23	64.98	4	65.28	64.50	19	9,316	0.20%
2018/04/19	11	67.80	2	68.00	67.10	9	9,236	0.10%
2018/04/18	2	67.00	11	66.93	67.00	-9	9,337	-0.10%
2018/04/17	33.1	65.69	23	65.21	65.80	10.1	9,534	0.11%
2018/04/16	8.1	67.38	0	0.00	66.70	8.1	9,561	0.08%
2018/04/13	5.3	70.67	1	69.70	69.50	4.3	9,646	0.04%
2018/04/12	7.3	70.86	1	70.70	71.20	6.3	9,783	0.06%
2018/04/11	7	70.89	23.7	71.20	73.20	-16.7	9,756	-0.17%
2018/04/10	9	68.41	3	68.70	67.80	6	9,676	0.06%
2018/04/09	1	72.30	2	71.90	70.00	-1	9,651	-0.01%
2018/04/03	2	68.80	4.1	69.09	68.50	-2.1	9,496	-0.02%
2018/04/02	3.1	68.19	27	68.39	67.70	-23.9	9,481	-0.25%
2018/03/31	5	66.62	2	66.90	66.80	3	9,370	0.03%
2018/03/30	11	67.25	7	67.63	66.10	4	9,371	0.04%
2018/03/29	0	0.00	1	68.10	67.90	-1	9,346	-0.01%
2018/03/28	4	67.28	1	67.10	66.80	3	9,330	0.03%
2018/03/27	1	68.40	8	68.40	67.60	-7	9,274	-0.08%
2018/03/26	4	67.68	5	67.62	67.30	-1	9,309	-0.01%
2018/03/23	5	64.82	10	66.74	66.60	-5	9,455	-0.05%
2018/03/22	22	66.44	11	66.04	66.00	11	9,397	0.12%
2018/03/21	4	66.88	3	67.03	66.70	1	9,471	0.01%
2018/03/20	10	67.14	4	66.95	67.20	6	9,688	0.06%
2018/03/19	11.1	67.28	5	67.86	66.90	6.1	9,804	0.06%
2018/03/16	18	66.74	3	68.17	69.10	15	9,671	0.16%
2018/03/15	4	66.90	5	67.86	67.70	-1	9,560	-0.01%
2018/03/14	4	66.48	3	66.43	66.30	1	9,556	0.01%
2018/03/13	13	66.85	4	66.30	66.30	9	9,590	0.09%
2018/03/12	17.1	66.85	2	67.40	66.60	15.1	9,519	0.16%
2018/03/09	8.5	69.70	0	0.00	69.40	8.5	9,414	0.09%
2018/03/08	19	73.84	20	74.40	72.40	-1	9,334	-0.01%
2018/03/07	12	72.27	17.8	72.54	72.70	-5.8	8,991	-0.06%
2018/03/06	10	69.81	22	69.03	69.30	-12	8,905	-0.13%
2018/03/05	3	69.50	4	70.30	69.90	-1	8,961	-0.01%
2018/03/02	5.3	68.29	0	0.00	68.10	5.3	8,984	0.06%
2018/03/01	18	68.89	3	70.03	70.80	15	9,006	0.17%
2018/02/27	1.2	70.80	3	72.17	70.30	-1.8	8,924	-0.02%
2018/02/26	5	73.14	3	72.93	72.60	2	8,835	0.02%
2018/02/23	6.2	73.12	5	73.38	72.10	1.2	8,758	0.01%
2018/02/22	7.1	72.78	4	72.43	72.50	3.1	8,743	0.04%
2018/02/21	5	72.60	10.1	73.00	74.10	-5.1	8,709	-0.06%
2018/02/12	2	68.00	1	67.50	67.40	1	8,591	0.01%
2018/02/09	4	66.13	4	67.85	66.30	0	8,509	0.00%
2018/02/08	44	67.89	43	66.50	67.00	1	8,355	0.01%
2018/02/07	5	67.06	2	67.55	66.00	3	8,327	0.04%
2018/02/06	6	62.77	1	65.40	64.70	5	8,225	0.06%
2018/02/05	7.1	69.78	1	70.30	69.00	6.1	8,162	0.07%
2018/02/02	5	73.12	12	73.96	74.40	-7	8,218	-0.09%
2018/02/01	2	72.90	3.2	73.01	71.70	-1.2	8,375	-0.01%
2018/01/31	7	72.66	5	72.70	72.70	2	8,392	0.02%
2018/01/30	16	73.09	7	73.13	74.20	9	8,342	0.11%
2018/01/29	10	74.71	21	74.59	75.00	-11	8,311	-0.13%
2018/01/26	10	71.12	4	70.58	70.40	6	8,146	0.07%
2018/01/25	7	72.26	18.1	72.19	72.80	-11.1	8,089	-0.14%
2018/01/24	7	70.46	12.2	71.52	70.30	-5.2	8,017	-0.06%
2018/01/23	2	67.25	5	68.14	67.00	-3	7,896	-0.04%
2018/01/22	1	67.30	7.3	66.19	67.30	-6.3	7,883	-0.08%
2018/01/19	4.2	64.83	4	64.77	65.00	0.2	7,927	0.00%
2018/01/18	6	65.92	5	65.00	64.20	1	7,966	0.01%
2018/01/17	5	64.42	7.1	64.79	65.20	-2.1	8,030	-0.03%
2018/01/16	10	64.48	31	64.87	63.00	-21	8,226	-0.26%
2018/01/15	28.2	64.09	0	0.00	63.30	28.2	8,247	0.34%
2018/01/12	7.1	66.73	9	66.32	65.60	-1.9	8,190	-0.02%
2018/01/11	12	65.76	13.3	66.41	68.00	-1.3	8,023	-0.02%
2018/01/10	7.3	62.32	9	61.91	61.90	-1.8	7,768	-0.02%
2018/01/09	22	62.00	23	63.10	61.50	-1	7,634	-0.01%
2018/01/08	26.2	61.12	30	61.21	61.00	-3.8	7,466	-0.05%
2018/01/05	3	58.30	3	57.83	58.20	0	7,233	0.00%
2018/01/04	4	57.10	13	57.73	59.20	-9	7,106	-0.13%
2018/01/03	0	0.00	3	54.20	55.30	-3	6,888	-0.04%
2018/01/02	2	52.70	0	0.00	52.80	2	6,782	0.03%