宏捷科 (8086)-統一-台中券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336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

宏捷科 (8086)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/21	2	128.75	1	128.50	128.50	1	4,767	0.02%
2024/05/17	3	128.67	0	0.00	128.50	3	5,354	0.06%
2024/05/16	0.2	130.00	0	0.00	130.00	0.2	5,652	0.00%
2024/05/14	0.2	129.00	0	0.00	129.00	0.2	5,812	0.00%
2024/05/13	1	129.50	1	128.00	128.00	0	5,957	0.00%
2024/05/10	3	132.33	2	129.50	129.00	1	6,025	0.02%
2024/05/09	4	137.50	1	136.50	136.00	3	6,017	0.05%
2024/05/08	0	0.00	1	141.00	141.00	-1	6,125	-0.02%
2024/05/07	0	0.00	5	139.40	138.00	-5	6,160	-0.08%
2024/05/06	1	139.50	0	0.00	137.50	1	6,159	0.02%
2024/05/02	1	136.50	2	137.50	135.50	-1	6,131	-0.02%
2024/04/30	3	140.00	18	139.92	138.00	-15	6,128	-0.24%
2024/04/29	0.2	132.00	7	133.43	137.00	-6.8	6,095	-0.11%
2024/04/26	5	131.00	0	0.00	130.00	5	6,101	0.08%
2024/04/25	1	130.00	0	0.00	129.50	1	6,159	0.02%
2024/04/24	3	133.17	2	132.25	133.00	1	6,199	0.02%
2024/04/23	1	129.50	1	128.50	129.50	0	6,231	0.00%
2024/04/22	0	0.00	0.4	128.00	126.50	-0.4	6,254	-0.01%
2024/04/19	3	128.50	12	130.00	130.50	-9	6,244	-0.14%
2024/04/18	21	136.21	0	0.00	136.00	21	6,235	0.34%
2024/04/17	0.2	135.00	0	0.00	137.00	0.2	6,273	0.00%
2024/04/16	5	132.70	0	0.00	132.00	5	6,267	0.08%
2024/04/15	2	138.25	0.2	138.00	137.00	1.8	6,267	0.03%
2024/04/12	0	0.00	1	139.50	139.50	-1	6,300	-0.02%
2024/04/11	0	0.00	1	144.00	142.00	-1	6,385	-0.02%
2024/04/10	2	144.25	0	0.00	145.50	2	6,613	0.03%
2024/04/09	2.2	145.55	0	0.00	145.50	2.2	6,700	0.03%
2024/04/08	7	148.36	1	151.50	146.00	6	6,701	0.09%
2024/04/03	3.3	152.90	12	150.75	153.00	-8.7	6,653	-0.13%
2024/04/02	0.2	150.00	1	150.00	150.00	-0.8	6,505	-0.01%
2024/04/01	1	148.00	0	0.00	146.00	1	6,500	0.02%
2024/03/29	0	0.00	1	143.50	144.00	-1	6,539	-0.02%
2024/03/28	2	143.75	0	0.00	143.00	2	6,631	0.03%
2024/03/27	10	147.00	0	0.00	147.50	10	6,657	0.15%
2024/03/26	2	149.50	1	148.00	148.00	1	6,672	0.01%
2024/03/22	1	146.50	0	0.00	152.00	1	6,761	0.01%
2024/03/21	1	147.50	0	0.00	146.50	1	6,791	0.01%
2024/03/20	6	153.58	2	152.00	148.00	4	6,725	0.06%
2024/03/19	0	0.00	2	162.00	158.00	-2	6,646	-0.03%
2024/03/18	3	155.50	1	157.50	158.00	2	6,507	0.03%
2024/03/15	0	0.00	1.2	154.25	153.50	-1.2	6,533	-0.02%
2024/03/14	2	151.25	0	0.00	148.00	2	6,492	0.03%
2024/03/13	1.1	156.50	0	0.00	153.50	1.1	6,499	0.02%
2024/03/12	1	157.50	2	159.00	157.50	-1	6,554	-0.02%
2024/03/11	4.1	153.67	3	154.50	154.50	1.1	6,616	0.02%
2024/03/08	0	0.00	1	152.50	148.00	-1	6,843	-0.01%
2024/03/07	4	160.75	14	159.18	155.50	-10	6,863	-0.15%
2024/03/06	11	157.05	3	156.83	156.50	8	6,810	0.12%
2024/03/05	5	157.70	3.1	160.61	153.00	1.9	7,132	0.03%
2024/03/04	2	148.00	0	0.00	149.50	2	6,935	0.03%
2024/03/01	5.1	146.85	6	147.50	149.00	-0.9	7,028	-0.01%
2024/02/29	1	137.00	1	140.00	141.50	0	7,376	0.00%
2024/02/27	3	140.17	53.1	139.31	137.50	-50.1	7,583	-0.66%
2024/02/26	21.1	142.33	1	140.50	141.50	20.1	7,726	0.26%
2024/02/23	11	142.55	11	143.55	142.00	0	7,717	0.00%
2024/02/22	26	147.85	3	148.67	145.50	23	7,700	0.30%
2024/02/21	9	151.00	6.1	149.39	147.50	2.9	7,663	0.04%
2024/02/20	6	144.92	4.1	145.28	143.50	1.9	7,390	0.03%
2024/02/19	6	144.75	21.8	144.10	146.00	-15.8	7,152	-0.22%
2024/02/16	0.3	129.50	6	132.25	133.00	-5.7	6,911	-0.08%
2024/02/15	2.9	129.96	4	130.00	131.00	-1.1	6,907	-0.02%
2024/02/05	4	128.38	8	129.44	127.50	-4	6,912	-0.06%
2024/02/02	5	124.70	14	127.14	123.00	-9	7,017	-0.13%
2024/02/01	1	125.00	1	124.00	124.50	0	7,181	0.00%
2024/01/31	4	124.00	12	124.46	124.00	-8	7,284	-0.11%
2024/01/30	1	117.50	8	118.19	121.00	-7	7,457	-0.09%
2024/01/29	3	118.00	2	117.75	117.00	1	7,574	0.01%
2024/01/25	2	116.75	0	0.00	115.50	2	7,829	0.03%
2024/01/23	2	117.75	0	0.00	117.00	2	8,270	0.02%
2024/01/22	2.3	117.28	3	117.50	118.50	-0.7	8,375	-0.01%
2024/01/19	1	115.00	0	0.00	115.00	1	8,337	0.01%
2024/01/18	1	113.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	1.5	116.83	0	0.00	116.50	1.5	8,260	0.02%
2024/01/16	1	114.50	0	0.00	116.50	1	8,224	0.01%
2024/01/12	5	113.00	1	113.50	113.50	4	8,208	0.05%
2024/01/11	1	115.50	0	0.00	114.50	1	8,179	0.01%
2024/01/09	3	117.00	0	0.00	117.00	3	8,130	0.04%
2024/01/05	2.1	116.76	1	118.50	117.00	1.1	8,054	0.01%
2024/01/04	18	120.22	8	120.13	118.50	10	7,944	0.13%
2024/01/03	9.1	123.53	1	125.00	120.00	8.1	7,701	0.10%
2024/01/02	2	129.50	0	0.00	129.00	2	7,612	0.03%
2023/12/29	1	130.00	10	131.30	131.00	-9	7,661	-0.12%
2023/12/28	4	130.00	2	130.50	128.00	2	7,880	0.03%
2023/12/27	1	131.50	2	132.25	132.00	-1	7,841	-0.01%
2023/12/26	0.4	129.50	1	129.50	130.00	-0.6	7,810	-0.01%
2023/12/25	3	130.17	13	127.00	129.50	-10	7,736	-0.13%
2023/12/22	5	123.50	1	125.50	123.50	4	7,629	0.05%
2023/12/21	5.1	119.01	1	119.50	119.00	4.1	7,557	0.05%
2023/12/20	12.2	121.52	1	121.50	122.00	11.2	7,532	0.15%
2023/12/19	4	125.38	2	127.00	122.50	2	7,433	0.03%
2023/12/18	3	129.50	1	129.00	129.50	2	7,350	0.03%
2023/12/15	1	135.50	1	134.50	134.50	0	7,320	0.00%
2023/12/14	2	136.00	0	0.00	134.00	2	7,408	0.03%
2023/12/13	2	136.00	0	0.00	136.00	2	7,405	0.03%
2023/12/12	4	138.38	0	139.50	138.00	4	7,399	0.05%
2023/12/11	2	141.00	0	0.00	140.50	2	7,360	0.03%
2023/12/08	2	142.00	3	141.17	139.00	-1	7,394	-0.01%
2023/12/07	3	140.00	1	138.50	137.50	2	7,512	0.03%
2023/12/06	5	138.40	9	140.50	142.00	-4	7,637	-0.05%
2023/12/05	6	138.25	12	140.63	139.00	-6	7,538	-0.08%
2023/12/04	4	137.25	4	140.13	139.50	0	7,401	0.00%
2023/12/01	22	137.50	15	138.03	137.50	7	7,428	0.09%
2023/11/30	10	137.00	17	138.21	139.00	-7	7,508	-0.09%
2023/11/29	5	128.40	5	130.80	130.50	0	7,336	0.00%
2023/11/28	8	125.50	2	127.00	127.50	6	7,309	0.08%
2023/11/27	8	136.75	7	134.71	125.50	1	7,161	0.01%
2023/11/24	5	132.40	24	135.48	139.00	-19	6,737	-0.28%
2023/11/22	3	122.00	0	0.00	122.50	3	6,286	0.05%
2023/11/21	3.1	123.37	0	0.00	124.00	3.1	6,247	0.05%
2023/11/16	1	127.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	3	131.83	1	129.00	129.00	2	6,074	0.03%
2023/11/14	4	130.38	1.4	128.71	131.00	2.6	6,020	0.04%
2023/11/13	9	130.67	22	131.25	131.00	-13	5,958	-0.22%
2023/11/10	1.1	131.46	2	130.25	132.00	-0.9	5,855	-0.02%
2023/11/09	1	122.00	10	126.85	129.50	-9	5,621	-0.16%
2023/11/08	5	122.20	10	121.90	123.00	-5	5,388	-0.09%
2023/11/07	8	120.81	4	121.13	120.00	4	5,235	0.08%
2023/11/06	5	116.40	20	115.98	116.50	-15	4,945	-0.30%
2023/11/03	3	112.00	1	116.00	112.00	2	4,829	0.04%
2023/11/02	14	112.96	1	111.00	112.00	13	4,675	0.28%
2023/11/01	5	113.50	7	113.00	112.50	-2	4,719	-0.04%
2023/10/31	2	102.50	10	111.05	112.50	-8	4,614	-0.17%
2023/10/30	1	103.50	2	105.00	102.50	-1	4,409	-0.02%
2023/10/24	1	97.30	2	97.25	97.50	-1	4,317	-0.02%
2023/10/23	1	98.80	0	0.00	98.80	1	4,354	0.02%
2023/10/20	1	98.60	0	99.30	99.00	1	4,363	0.02%
2023/10/19	1	102.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	4	105.25	4	105.25	104.50	0	4,446	0.00%
2023/10/17	0	0.00	10	105.00	104.50	-10	4,526	-0.22%
2023/10/13	10.4	107.94	0	0.00	106.50	10.4	4,614	0.23%
2023/10/11	1	107.00	10	104.50	104.50	-9	4,650	-0.19%
2023/10/05	3	108.67	1	107.00	107.50	2	4,711	0.04%
2023/10/04	14	109.71	12	112.83	109.00	2	4,741	0.04%
2023/10/03	10	109.50	0	0.00	108.50	10	4,573	0.22%
2023/10/02	0	0.00	1	110.00	109.50	-1	4,710	-0.02%
2023/09/28	1	109.50	0	0.00	107.50	1	4,924	0.02%
2023/09/27	1	108.50	0	0.00	108.00	1	5,086	0.02%
2023/09/26	1	109.00	0	0.00	108.50	1	5,103	0.02%
2023/09/22	1	111.50	1	111.50	111.50	0	5,146	0.00%
2023/09/21	5	110.50	5	111.50	110.50	0	5,139	0.00%
2023/09/20	2	113.00	1	111.50	112.50	1	5,107	0.02%
2023/09/19	0	0.00	3.1	115.44	113.50	-3.1	5,073	-0.06%
2023/09/18	2	119.75	2	120.00	119.00	0	4,963	0.00%
2023/09/12	2	119.50	4	117.00	120.50	-2	4,754	-0.04%
2023/09/11	2	119.50	6	121.67	117.50	-4	4,616	-0.09%
2023/09/08	2	115.50	2	116.25	116.50	0	4,370	0.00%
2023/09/07	4	118.25	16.2	117.61	115.00	-12.2	4,311	-0.28%
2023/09/06	3	114.83	5.5	114.55	114.00	-2.5	4,118	-0.06%
2023/09/05	16	112.28	8	111.69	112.00	8	3,955	0.20%
2023/09/04	6.1	105.78	36	105.43	110.00	-30	3,740	-0.80%
2023/09/01	6	100.05	18	100.58	100.00	-12	3,578	-0.34%
2023/08/31	7	97.39	6	97.92	97.00	1	3,519	0.03%
2023/08/30	3	97.57	7	96.61	97.70	-4	3,555	-0.11%
2023/08/29	0	0.00	1	91.70	91.70	-1	3,535	-0.03%
2023/08/28	2	91.45	1	91.20	90.60	1	3,558	0.03%
2023/08/25	5	93.86	5	94.12	93.20	0	3,585	0.00%
2023/08/24	6	94.37	7	94.77	94.40	-1	3,576	-0.03%
2023/08/23	5.5	93.88	5	91.96	94.60	0.5	3,561	0.01%
2023/08/22	0	0.00	2	90.00	90.40	-2	3,524	-0.06%
2023/08/17	2	89.70	2	89.50	89.90	0	3,515	0.00%
2023/08/15	12	89.54	2	90.15	88.00	10	3,502	0.29%
2023/08/11	8	92.41	3	93.43	91.80	5	3,487	0.14%
2023/08/10	3	94.47	3	93.93	93.60	0	3,487	0.00%
2023/08/09	3	96.70	2	95.50	94.90	1	3,499	0.03%
2023/08/08	3	98.90	1	99.50	99.20	2	3,431	0.06%
2023/08/07	2	100.75	2	99.75	100.00	0	3,397	0.00%
2023/08/04	1.2	96.83	21	98.04	99.50	-19.8	3,254	-0.61%
2023/08/02	2	92.75	3	92.50	90.50	-1	3,095	-0.03%
2023/08/01	1	92.50	1	92.30	92.50	0	3,084	0.00%
2023/07/31	4	93.03	1	94.00	92.30	3	3,097	0.10%
2023/07/28	1	93.00	1	93.00	91.60	0	3,081	0.00%
2023/07/27	3	91.70	1	91.70	91.10	2	3,068	0.07%
2023/07/26	12	93.07	17	92.81	90.00	-5	3,101	-0.16%
2023/07/25	2	96.10	1	95.80	95.50	1	3,086	0.03%
2023/07/24	7	98.70	6	97.18	95.90	1	3,095	0.03%
2023/07/21	2	97.55	1	98.50	97.50	1	3,030	0.03%
2023/07/20	4	98.50	2	99.70	100.00	2	3,024	0.07%
2023/07/19	13	99.66	5	98.92	96.20	8	2,932	0.27%
2023/07/18	3	95.40	4	97.68	96.50	-1	2,905	-0.03%
2023/07/17	14	98.14	15	97.26	96.60	-1	2,913	-0.03%
2023/07/14	0	0.00	1	97.80	97.60	-1	2,935	-0.03%
2023/07/13	2	100.00	0.5	98.80	97.60	1.5	2,963	0.05%
2023/07/12	4	101.50	2	100.00	99.20	2	2,963	0.07%
2023/07/11	8	100.81	3	101.83	103.00	5	2,923	0.17%
2023/07/10	4	99.20	12	99.12	99.90	-8	2,853	-0.28%
2023/07/07	10	97.82	4	97.33	96.40	6	2,797	0.21%
2023/07/06	24	98.24	43	97.94	101.00	-19	2,753	-0.69%
2023/07/05	30	96.20	21	95.50	93.90	9	2,569	0.35%
2023/07/04	1	92.30	0	0.00	92.20	1	2,486	0.04%
2023/07/03	1	89.40	2	90.15	91.30	-1	2,511	-0.04%
2023/06/30	8	90.66	4	90.38	90.30	4	2,543	0.16%
2023/06/29	1.3	88.07	2	88.40	88.50	-0.7	2,648	-0.03%
2023/06/28	3.2	87.74	11	87.85	88.00	-7.8	2,944	-0.26%
2023/06/27	13	86.15	5	87.20	86.00	8	3,058	0.26%
2023/06/26	1	86.60	0	0.00	86.30	1	3,127	0.03%
2023/06/21	2	87.85	4	87.53	87.10	-2	3,190	-0.06%
2023/06/20	1	88.80	6	88.58	88.50	-5	3,180	-0.16%
2023/06/19	1	89.50	1	89.30	89.30	0	3,181	0.00%
2023/06/16	3	91.03	2	91.15	90.50	1	3,177	0.03%
2023/06/15	4	92.38	3	91.40	92.00	1	3,176	0.03%
2023/06/14	1	88.80	2	89.55	88.60	-1	3,176	-0.03%
2023/06/13	1	91.00	0	0.00	90.70	1	3,171	0.03%
2023/06/09	1	90.30	1	91.20	90.30	0	3,153	0.00%
2023/06/08	3	91.60	1	92.50	90.10	2	3,136	0.06%
2023/06/07	3	91.60	9.5	92.75	93.20	-6.5	3,092	-0.21%
2023/06/06	5	87.82	11	89.07	89.60	-6	2,970	-0.20%
2023/06/05	15	89.63	14	90.04	90.00	1	2,919	0.03%
2023/06/02	9	87.37	14	87.80	88.10	-5	2,829	-0.18%
2023/06/01	1	84.10	6	83.92	84.10	-5	2,751	-0.18%
2023/05/31	8	83.20	1	84.00	82.90	7	2,754	0.25%
2023/05/29	1	81.70	1	82.60	81.70	0	2,708	0.00%
2023/05/26	2	81.30	2	81.15	81.30	0	2,705	0.00%
2023/05/25	6	80.77	5	80.02	80.00	1	2,704	0.04%
2023/05/23	1	81.50	1	81.50	81.00	0	2,793	0.00%
2023/05/22	1	80.00	1	80.00	80.20	0	2,834	0.00%
2023/05/19	3	78.20	3	78.00	78.00	0	2,833	0.00%
2023/05/18	1	78.60	0	0.00	78.00	1	2,834	0.04%
2023/05/17	1	77.30	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/15	1	76.30	1	76.40	76.80	0	2,805	0.00%
2023/05/12	1	79.30	1	78.60	79.30	0	2,795	0.00%
2023/05/11	0	0.00	1	79.40	78.70	-1	2,804	-0.04%
2023/05/09	3	78.93	0	0.00	78.80	3	2,816	0.11%
2023/05/05	2	80.85	0	0.00	80.10	2	2,834	0.07%
2023/05/04	3	81.90	1	82.10	81.20	2	2,828	0.07%
2023/05/02	3	84.57	3	86.13	84.30	0	2,862	0.00%
2023/04/28	2	83.30	1	81.30	82.80	1	2,943	0.03%
2023/04/27	2	80.45	0	0.00	79.60	2	2,979	0.07%
2023/04/26	1	82.50	0	0.00	82.00	1	2,971	0.03%
2023/04/24	1	90.20	0.1	88.50	88.30	1	2,943	0.03%
2023/04/21	3	92.07	3	91.60	89.00	0	2,953	0.00%
2023/04/20	0	0.00	2	93.95	90.60	-2	2,945	-0.07%
2023/04/19	2	94.75	1	95.10	94.10	1	3,037	0.03%
2023/04/18	0	0.00	19	93.27	93.00	-19	3,004	-0.63%
2023/04/17	8	93.25	4	93.05	93.90	4	3,010	0.13%
2023/04/14	3	90.73	0	0.00	90.40	3	2,968	0.10%
2023/04/13	1	91.00	1	93.40	90.40	0	2,945	0.00%
2023/04/12	3	92.83	2	92.70	93.40	1	2,911	0.03%
2023/04/11	2	94.60	8.2	92.54	93.70	-6.2	2,871	-0.22%
2023/04/10	9.2	91.12	6	91.42	91.00	3.2	2,772	0.12%
2023/04/07	0	0.00	6	90.03	90.60	-6	2,734	-0.22%
2023/04/06	10	88.14	2	87.45	89.00	8	2,638	0.30%
2023/03/31	1	85.40	1	86.30	87.20	0	2,585	0.00%
2023/03/30	6	87.15	3	87.20	87.80	3	2,526	0.12%
2023/03/29	12	87.18	11	88.75	85.10	1	2,387	0.04%
2023/03/28	6	81.65	7	81.73	82.30	-1	2,095	-0.05%
2023/03/27	8	80.98	2	82.15	82.80	6	1,974	0.31%
2023/03/24	0	0.00	1	80.90	80.90	-1	1,894	-0.05%
2023/03/22	0	0.00	2	78.15	78.10	-2	1,842	-0.11%
2023/03/20	1	77.70	3	78.23	77.30	-2	1,850	-0.11%
2023/03/17	1	77.00	2	75.20	77.00	-1	1,844	-0.05%
2023/03/16	2	73.00	0	0.00	72.10	2	1,803	0.11%
2023/03/10	2	76.30	2	75.40	75.30	0	1,871	0.00%
2023/03/08	1	78.50	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0	0.00	2	78.50	78.50	-2	1,953	-0.10%
2023/03/06	2	78.20	3	78.60	79.30	-1	1,982	-0.05%
2023/03/03	10	75.50	13	77.05	77.50	-3	2,067	-0.15%
2023/03/02	0	0.00	1	76.60	76.60	-1	2,322	-0.04%
2023/03/01	2	76.90	0	0.00	77.10	2	2,428	0.08%
2023/02/24	1	77.80	3	77.73	76.70	-2	2,435	-0.08%
2023/02/23	6	77.95	0	0.00	78.00	6	2,420	0.25%
2023/02/22	4	77.50	0	0.00	77.50	4	2,422	0.17%
2023/02/21	2	80.45	1	79.50	79.20	1	2,423	0.04%
2023/02/20	0	0.00	11	80.07	81.00	-11	2,353	-0.47%
2023/02/17	3	77.47	0	0.00	76.90	3	2,309	0.13%
2023/02/16	0	0.00	2	77.30	77.10	-2	2,312	-0.09%
2023/02/15	4	77.08	2	76.50	76.10	2	2,374	0.08%
2023/02/14	0	0.00	2	76.30	76.20	-2	2,405	-0.08%
2023/02/13	2	76.30	2	77.00	76.30	0	2,419	0.00%
2023/02/10	2	76.10	1	76.80	76.30	1	2,431	0.04%
2023/02/09	1	77.20	2	77.10	77.30	-1	2,420	-0.04%
2023/02/08	0	0.00	1	78.90	78.80	-1	2,417	-0.04%
2023/02/07	1	77.20	0	0.00	77.30	1	2,404	0.04%
2023/02/06	2	75.60	0	0.00	76.70	2	2,413	0.08%
2023/02/03	1	76.10	6	76.10	75.60	-5	2,440	-0.20%
2023/02/02	2	78.90	1	78.10	78.40	1	2,458	0.04%
2023/02/01	6	77.90	3	78.90	77.90	3	2,486	0.12%
2023/01/31	5	78.34	1	79.20	79.50	4	2,460	0.16%
2023/01/30	3	78.13	26	79.62	79.90	-23	2,435	-0.94%
2023/01/17	0	0.00	3	73.33	74.20	-3	2,326	-0.13%
2023/01/16	3	70.50	0	0.00	69.90	3	2,254	0.13%
2023/01/13	5	71.00	9	71.23	70.50	-4	2,238	-0.18%
2023/01/12	5	73.00	0	0.00	72.50	5	2,229	0.22%
2023/01/11	2	74.50	3	74.50	74.10	-1	2,223	-0.04%
2023/01/10	8	74.51	7	74.47	74.20	1	2,221	0.05%
2023/01/09	5	74.86	7	76.23	75.20	-2	2,193	-0.09%
2023/01/06	2	72.70	3	72.90	73.10	-1	2,076	-0.05%
2023/01/05	7	72.49	6	72.07	71.90	1	2,069	0.05%
2023/01/04	2	71.80	5	70.94	70.80	-3	2,021	-0.15%
2023/01/03	2	68.70	2	69.30	69.10	0	2,013	0.00%
2022/12/30	2	69.20	2	68.30	68.10	0	2,013	0.00%
2022/12/29	3	67.90	2	68.40	69.10	1	2,026	0.05%
2022/12/28	1	67.70	2	67.20	66.90	-1	2,073	-0.05%
2022/12/23	2	66.20	0	0.00	67.70	2	2,102	0.10%
2022/12/20	0	67.90	0	0.00	67.10	0	2,140	0.00%
2022/12/19	0	71.70	0	0.00	71.20	0	2,137	0.00%
2022/12/16	5	70.32	0	0.00	71.40	5	2,139	0.23%
2022/12/15	1	71.70	0	0.00	71.90	1	2,144	0.05%
2022/12/13	1	71.50	4	71.18	71.10	-3	2,120	-0.14%
2022/12/12	4	70.18	2	70.30	70.90	2	2,117	0.09%
2022/12/09	3	70.80	0	0.00	69.80	3	2,110	0.14%
2022/12/08	4	70.80	4	70.55	70.60	0	2,100	0.00%
2022/12/07	3	71.57	2	73.20	71.50	1	2,092	0.05%
2022/12/06	5	74.00	1	74.60	73.20	4	2,080	0.19%
2022/12/05	5	76.72	4	75.40	74.50	1	2,069	0.05%
2022/12/02	4	75.98	1	76.00	76.10	3	2,032	0.15%
2022/12/01	5	75.70	4	75.80	75.40	1	2,018	0.05%
2022/11/30	17	75.99	2	75.85	75.40	15	1,996	0.75%
2022/11/29	2	75.90	24	76.33	76.40	-22	1,991	-1.10%
2022/11/25	9	79.88	9	79.97	79.30	0	1,999	0.00%
2022/11/24	3.5	77.51	14	77.28	81.50	-10.5	2,007	-0.52%
2022/11/23	1	72.40	24	74.21	75.50	-23	1,717	-1.34%
2022/11/21	0	0.00	1	68.30	67.60	-1	1,615	-0.06%
2022/11/18	27	70.28	0	0.00	68.80	27	1,630	1.66%
2022/11/17	28	68.74	0.7	70.50	70.50	27.3	1,689	1.62%
2022/11/15	2	67.60	2	67.10	68.50	0	1,755	0.00%
2022/11/14	2	67.10	1	65.90	67.20	1	1,735	0.06%
2022/11/11	4	66.03	2	65.75	65.80	2	1,720	0.12%
2022/11/10	2	65.00	2	66.85	66.90	0	1,656	0.00%
2022/11/09	2	64.90	3	64.70	64.50	-1	1,622	-0.06%
2022/11/08	1	63.70	3	63.80	62.70	-2	1,608	-0.12%
2022/11/07	1	63.20	0	0.00	63.60	1	1,598	0.06%
2022/11/02	1	63.00	1	63.10	63.30	0	1,583	0.00%
2022/11/01	4	62.20	2	62.40	63.10	2	1,571	0.13%
2022/10/31	2	57.55	0	0.00	61.80	2	1,530	0.13%
2022/10/28	8	56.74	13	55.94	56.20	-5	1,509	-0.33%
2022/10/27	5	59.78	0	0.00	60.30	5	1,465	0.34%
2022/10/26	2	58.00	2	58.40	58.20	0	1,457	0.00%
2022/10/25	7	59.69	7	58.57	58.00	0	1,444	0.00%
2022/10/24	2	60.30	2	60.40	60.00	0	1,433	0.00%
2022/10/21	0	0.00	5	59.76	58.70	-5	1,443	-0.35%
2022/10/20	7	60.61	2	60.70	61.00	5	1,492	0.34%
2022/10/18	7	61.04	10	60.45	60.60	-3	1,485	-0.20%
2022/10/17	4	58.30	0	0.00	60.50	4	1,477	0.27%
2022/10/14	0	0.00	12	57.05	58.70	-12	1,464	-0.82%
2022/10/13	2	56.25	8	56.94	55.20	-6	1,456	-0.41%
2022/10/12	0	0.00	5	60.44	58.80	-5	1,436	-0.35%
2022/10/11	0.1	59.60	0	0.00	59.60	0.1	1,429	0.01%
2022/10/07	0.1	62.70	0	0.00	62.50	0.1	1,429	0.01%
2022/10/06	0	0.00	2	62.70	63.70	-2	1,440	-0.14%
2022/10/05	1	64.50	2	64.15	65.00	-1	1,425	-0.07%
2022/10/03	1	61.20	0	0.00	59.90	1	1,373	0.07%
2022/09/30	0	0.00	0.5	59.20	60.90	-0.5	1,383	-0.04%
2022/09/29	1	59.50	7	60.50	60.20	-6	1,383	-0.43%
2022/09/28	0.1	60.40	5	61.70	59.70	-4.9	1,402	-0.35%
2022/09/26	2	66.75	2	67.05	66.10	0	1,423	0.00%
2022/09/23	1.1	70.71	0	0.00	70.20	1.1	1,429	0.08%
2022/09/20	1	73.30	1	72.40	72.80	0	1,452	0.00%
2022/09/19	0.1	73.20	0	0.00	72.60	0.1	1,460	0.01%
2022/09/16	0.1	75.60	0	0.00	74.50	0.1	1,459	0.01%
2022/09/12	1	77.50	0	0.00	77.10	1	1,525	0.07%
2022/09/08	0.1	75.00	0	0.00	75.00	0.1	1,543	0.01%
2022/09/07	2	73.75	1	73.40	74.10	1	1,564	0.06%
2022/09/06	0	0.00	1	75.20	75.50	-1	1,579	-0.06%
2022/09/02	1	79.00	5	79.64	80.50	-4	1,593	-0.25%
2022/09/01	3	82.50	1	80.80	80.80	2	1,578	0.13%
2022/08/31	8	80.98	3	82.33	82.00	5	1,524	0.33%
2022/08/30	0	0.00	1	75.60	76.20	-1	1,428	-0.07%
2022/08/29	1	74.80	0	0.00	74.90	1	1,447	0.07%
2022/08/26	1	78.70	0.3	77.80	77.60	0.7	1,501	0.05%
2022/08/25	2	77.90	2	76.20	77.00	0	1,506	0.00%
2022/08/24	4	80.00	3	79.50	77.20	1	1,540	0.06%
2022/08/23	1	78.60	1	81.70	82.00	0	1,536	0.00%
2022/08/15	1	76.00	0	0.00	76.50	1	1,532	0.07%
2022/08/11	0	0.00	1	72.70	73.50	-1	1,545	-0.06%
2022/08/10	5.1	71.08	0	0.00	70.80	5.1	1,578	0.32%
2022/08/09	0.1	71.50	0	0.00	71.60	0.1	1,638	0.01%
2022/08/08	0.1	71.90	0	0.00	72.30	0.1	1,647	0.01%
2022/08/04	1	68.40	6	67.60	69.20	-5	1,658	-0.30%
2022/08/03	1	72.20	0	0.00	71.30	1	1,638	0.06%
2022/07/28	0	0.00	1	70.60	70.50	-1	1,747	-0.06%
2022/07/27	3	68.73	3	69.07	70.90	0	1,751	0.00%
2022/07/26	0	0.00	1	74.80	73.70	-1	1,710	-0.06%
2022/07/22	1	79.40	0	0.00	77.60	1	1,727	0.06%
2022/07/21	1	78.10	0	0.00	78.70	1	1,764	0.06%
2022/07/20	1	76.10	1	76.60	76.40	0	1,792	0.00%
2022/07/19	1	74.20	0	0.00	74.40	1	1,796	0.06%
2022/07/18	1	75.00	1	74.10	74.30	0	1,826	0.00%
2022/07/15	3	73.73	0	0.00	73.50	3	1,835	0.16%
2022/07/13	0	0.00	1	70.40	69.30	-1	1,821	-0.05%
2022/07/11	0	71.50	0	0.00	71.40	0	1,825	0.00%
2022/07/08	2	71.36	1	71.00	72.30	1	1,823	0.06%
2022/07/06	3	68.70	4	67.35	66.10	-1	1,824	-0.05%
2022/07/05	1	71.60	0	0.00	70.70	1	1,812	0.06%
2022/07/04	2	72.50	5	72.64	72.00	-3	1,807	-0.17%
2022/07/01	2	80.22	2	78.45	77.10	0	1,816	0.00%
2022/06/30	3	81.80	1	81.50	85.00	2	1,806	0.11%
2022/06/28	0	0.00	3	85.27	84.30	-3	1,797	-0.17%
2022/06/27	0	0.00	1	85.00	84.90	-1	1,802	-0.06%
2022/06/24	0	0.00	0	82.20	82.20	0	1,808	0.00%
2022/06/22	1	82.60	2	80.50	80.20	-1	1,829	-0.05%
2022/06/21	2	82.20	2	83.40	83.20	0	1,825	0.00%
2022/06/20	3	80.90	1	80.00	79.50	2	1,819	0.11%
2022/06/17	3	84.30	2	82.90	82.60	1	1,799	0.06%
2022/06/16	7	88.84	1	88.60	86.20	6	1,825	0.33%
2022/06/15	0	0.00	2	89.50	91.00	-2	1,818	-0.11%
2022/06/14	2	88.10	1	86.80	88.50	1	1,838	0.05%
2022/06/13	1	87.90	2	88.10	88.10	-1	1,867	-0.05%
2022/06/10	2	93.15	2	93.25	93.40	0	1,872	0.00%
2022/06/09	2	94.40	1	93.60	93.70	1	1,920	0.05%
2022/06/08	0	0.00	1	93.50	92.90	-1	1,988	-0.05%
2022/06/07	5	94.82	2	95.00	94.60	3	1,983	0.15%
2022/06/06	1	95.20	1	96.40	96.70	0	1,972	0.00%
2022/06/02	3	94.50	4	94.40	94.10	-1	1,939	-0.05%
2022/06/01	5	95.22	3	96.10	95.40	2	1,958	0.10%
2022/05/31	1	94.50	3	92.70	94.40	-2	1,934	-0.10%
2022/05/30	2	90.25	1	90.10	90.10	1	1,943	0.05%
2022/05/27	3	85.93	6	87.68	88.20	-3	1,926	-0.16%
2022/05/26	1	85.40	0	0.00	84.10	1	1,914	0.05%
2022/05/25	1	83.90	1	84.80	84.90	0	1,933	0.00%
2022/05/24	1	85.60	1	84.60	83.60	0	1,972	0.00%
2022/05/23	6	86.80	4	86.55	85.70	2	1,975	0.10%
2022/05/20	3	87.07	3	87.57	87.80	0	1,996	0.00%
2022/05/19	1	87.50	0	0.00	88.00	1	1,989	0.05%
2022/05/18	1	90.28	3	88.70	88.00	-2	2,001	-0.10%
2022/05/17	1	85.50	5.1	87.41	88.80	-4.1	1,971	-0.21%
2022/05/16	2.2	84.74	0	0.00	82.00	2.2	1,938	0.11%
2022/05/13	1	83.20	1	83.30	83.60	0	1,979	0.00%
2022/05/12	3	83.77	4	83.25	81.30	-1	2,035	-0.05%
2022/05/11	3	82.80	4	82.50	83.40	-1	2,082	-0.05%
2022/05/10	9	82.19	7	81.44	82.30	2	2,107	0.09%
2022/05/09	3	81.07	4	81.15	80.00	-1	2,170	-0.05%
2022/05/06	2	81.20	1	81.80	82.10	1	2,175	0.05%
2022/05/05	5	83.52	4	84.58	85.30	1	2,191	0.05%
2022/05/04	1	84.00	1	86.30	84.30	0	2,143	0.00%
2022/05/03	2	84.95	5	85.22	85.60	-3	2,129	-0.14%
2022/04/29	7	84.37	4	85.05	84.00	3	2,152	0.14%
2022/04/28	0	0.00	1	84.40	83.90	-1	2,166	-0.05%
2022/04/27	9	83.99	6	83.85	83.10	3	2,167	0.14%
2022/04/26	5	90.88	1	90.00	89.80	4	2,145	0.19%
2022/04/25	1	92.10	9	92.07	92.10	-8	2,135	-0.37%
2022/04/22	4	93.73	4	93.05	94.00	0	2,131	0.00%
2022/04/21	0	0.00	1	91.40	92.90	-1	2,136	-0.05%
2022/04/20	3	90.63	2	90.20	90.60	1	2,184	0.05%
2022/04/18	0	0.00	1	93.00	91.50	-1	2,333	-0.04%
2022/04/15	1	94.60	1	95.40	94.40	0	2,345	0.00%
2022/04/14	1	97.50	0	0.00	97.80	1	2,434	0.04%
2022/04/13	0	0.00	1	98.10	98.00	-1	2,452	-0.04%
2022/04/12	1.1	97.86	3	97.33	97.60	-1.9	2,501	-0.08%
2022/04/08	0	0.00	3	97.43	97.60	-3	2,513	-0.12%
2022/04/07	6	95.67	0	0.00	95.70	6	2,509	0.24%
2022/04/01	2	98.95	0	0.00	98.80	2	2,510	0.08%
2022/03/31	1	100.50	1	101.00	100.50	0	2,508	0.00%
2022/03/30	0	102.00	0	0.00	101.50	0	2,521	0.00%
2022/03/29	2	103.00	1	102.50	103.00	1	2,559	0.04%
2022/03/28	3	100.83	3	101.17	101.50	0	2,593	0.00%
2022/03/25	5	102.50	6	102.08	103.00	-1	2,609	-0.04%
2022/03/24	3	101.00	3	100.83	102.00	0	2,627	0.00%
2022/03/23	1	101.50	2	102.25	101.50	-1	2,726	-0.04%
2022/03/22	2	100.50	0	0.00	101.50	2	2,738	0.07%
2022/03/21	7	103.29	1	102.00	101.50	6	2,741	0.22%
2022/03/18	3	102.33	3	101.33	102.50	0	2,723	0.00%
2022/03/17	3.1	99.32	12	100.31	101.50	-8.9	2,748	-0.32%
2022/03/16	1	97.30	2	96.90	98.00	-1	2,722	-0.04%
2022/03/15	1	94.32	8	94.40	93.50	-7	2,697	-0.26%
2022/03/14	6	96.07	1	98.20	97.70	5	2,684	0.19%
2022/03/11	17	98.50	4	97.98	98.20	13	2,642	0.49%
2022/03/10	1	103.00	1	103.50	103.00	0	2,574	0.00%
2022/03/09	2	100.50	3	100.67	100.50	-1	2,586	-0.04%
2022/03/08	5	100.56	14	100.50	99.60	-9	2,604	-0.35%
2022/03/07	1	102.50	1	103.00	101.50	0	2,589	0.00%
2022/03/04	9	106.78	2	107.00	106.00	7	2,595	0.27%
2022/03/03	6	109.83	3	110.67	110.00	3	2,628	0.11%
2022/03/02	3	104.67	1	105.50	107.00	2	2,610	0.08%
2022/03/01	5	106.50	1	105.00	106.50	4	2,633	0.15%
2022/02/25	1	101.50	1.1	101.95	101.50	-0.1	2,676	0.00%
2022/02/24	3	102.52	3.1	103.29	101.00	0	2,723	0.00%
2022/02/23	1	106.50	2	105.50	108.00	-1	2,710	-0.04%
2022/02/22	2	106.00	14	105.21	104.50	-12	2,759	-0.43%
2022/02/18	0	109.50	0	0.00	110.00	0	2,858	0.00%
2022/02/17	0	0.00	1.3	109.46	111.50	-1.3	2,913	-0.04%
2022/02/16	2	109.25	16	110.00	109.00	-14	2,929	-0.48%
2022/02/15	1	107.52	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0	110.00	0	0.00	108.50	0	2,902	0.00%
2022/02/11	13	114.31	0	0.00	113.50	13	2,876	0.45%
2022/02/10	0	0.00	1	115.50	118.00	-1	2,850	-0.04%
2022/02/09	1	111.00	0	0.00	114.50	1	2,845	0.04%
2022/02/08	1	116.00	0	0.00	116.00	1	2,795	0.04%
2022/02/07	5	113.40	1	114.50	115.00	4	2,876	0.14%
2022/01/26	1	115.50	0.2	117.50	116.50	0.8	2,887	0.03%
2022/01/24	0	0.00	1	117.00	118.50	-1	3,051	-0.03%
2022/01/21	6	117.42	2	120.00	117.00	4	3,215	0.12%
2022/01/20	1	120.00	1	120.00	121.50	0	3,291	0.00%
2022/01/19	2	119.50	0	0.00	119.50	2	3,567	0.06%
2022/01/18	1	121.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	1	121.50	5	123.80	124.50	-4	3,659	-0.11%
2022/01/14	1	121.50	1	122.50	123.00	0	3,713	0.00%
2022/01/13	1	119.50	12	118.54	119.50	-11	3,747	-0.29%
2022/01/12	4	121.25	1	119.50	119.00	3	3,707	0.08%
2022/01/11	3	126.67	0	0.00	125.50	3	3,610	0.08%
2022/01/10	0	0.00	0.1	129.50	130.50	-0.1	3,587	0.00%
2022/01/07	10	130.45	21	129.93	130.50	-11	3,580	-0.31%
2022/01/06	4	135.88	1	135.50	136.00	3	3,506	0.09%
2022/01/05	12	139.50	0	0.00	138.50	12	3,510	0.34%
2022/01/04	10	143.50	1	144.50	144.50	9	3,482	0.26%
2021/12/29	8	141.63	0	0.00	142.00	8	3,609	0.22%
2021/12/28	0	0.00	1	143.50	143.00	-1	3,672	-0.03%
2021/12/27	4	141.00	0	0.00	142.50	4	3,682	0.11%
2021/12/24	2	141.75	0	0.00	141.50	2	3,727	0.05%
2021/12/23	9	138.50	19	140.66	141.00	-10	3,746	-0.27%
2021/12/22	10	138.80	9	139.06	139.50	1	3,769	0.03%
2021/12/21	7	134.79	3	134.17	137.50	4	3,741	0.11%
2021/12/20	2	135.25	0	0.00	133.50	2	3,731	0.05%
2021/12/17	11.1	137.09	0	0.00	137.50	11.1	3,723	0.30%
2021/12/16	6	140.50	5	141.50	142.50	1	3,647	0.03%
2021/12/15	0	0.00	1	140.00	140.00	-1	3,687	-0.03%
2021/12/14	2	140.25	0	0.00	139.50	2	3,746	0.05%
2021/12/13	2	145.75	3	144.83	144.00	-1	3,887	-0.03%
2021/12/10	3	141.83	4	141.88	141.50	-1	4,011	-0.02%
2021/12/09	0	0.00	1	147.00	144.00	-1	4,040	-0.02%
2021/12/08	2	145.75	1	145.50	145.00	1	4,087	0.02%
2021/12/07	0	0.00	5	146.30	146.00	-5	4,097	-0.12%
2021/12/06	2.1	145.02	0	0.00	144.00	2.1	4,114	0.05%
2021/12/03	5	145.50	8	145.25	146.00	-3	4,183	-0.07%
2021/12/02	11	145.41	1	146.00	146.00	10	4,229	0.24%
2021/12/01	3	145.67	4	145.38	146.50	-1	4,262	-0.02%
2021/11/30	3	148.50	3	150.00	147.00	0	4,382	0.00%
2021/11/29	18	144.39	16	147.09	147.00	2	4,439	0.05%
2021/11/26	5	143.90	0	0.00	145.00	5	4,498	0.11%
2021/11/25	1	148.00	1	152.00	148.00	0	4,473	0.00%
2021/11/24	3	149.83	1	151.00	149.00	2	4,490	0.04%
2021/11/23	3.1	154.45	1	157.50	151.00	2.1	4,467	0.05%
2021/11/22	1	154.50	5	156.60	156.00	-4	4,482	-0.09%
2021/11/19	3	157.17	1	159.50	156.00	2	4,636	0.04%
2021/11/18	3	156.50	2.3	157.26	156.00	0.7	4,675	0.01%
2021/11/17	2	155.50	6.1	156.36	157.50	-4.1	4,698	-0.09%
2021/11/16	4	154.13	2	155.00	154.50	2	4,643	0.04%
2021/11/15	2	153.50	2	153.75	151.50	0	4,594	0.00%
2021/11/12	3.3	153.05	4	153.50	152.50	-0.7	4,614	-0.02%
2021/11/11	1	150.00	4	151.38	150.00	-3	4,616	-0.06%
2021/11/10	0	0.00	7	151.50	151.50	-7	4,664	-0.15%
2021/11/09	3	149.00	0	0.00	148.50	3	4,682	0.06%
2021/11/08	9	150.39	4	149.00	149.00	5	4,654	0.11%
2021/11/05	7	152.00	0	0.00	152.00	7	4,661	0.15%
2021/11/04	5	150.70	10	153.50	150.00	-5	4,693	-0.11%
2021/11/03	1	157.50	0	0.00	155.00	1	4,630	0.02%
2021/11/02	11	154.23	6	163.50	154.00	5	4,621	0.11%
2021/11/01	16	160.25	4	159.50	161.00	12	4,584	0.26%
2021/10/29	27	161.67	22	162.57	159.50	5	4,642	0.11%
2021/10/28	9	158.89	17	160.06	158.50	-8	4,492	-0.18%
2021/10/27	47	157.74	34	157.68	161.50	13	4,457	0.29%
2021/10/26	1	149.00	6	148.50	149.00	-5	4,249	-0.12%
2021/10/25	0	0.00	1	140.00	143.00	-1	4,228	-0.02%
2021/10/22	4	140.13	1	140.00	140.00	3	4,315	0.07%
2021/10/20	1	142.50	1	144.50	143.50	0	4,338	0.00%
2021/10/19	0	0.00	1.1	143.04	143.00	-1.1	4,470	-0.02%
2021/10/18	1	138.50	2	140.50	139.00	-1	4,745	-0.02%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/14	1	134.50	2	136.50	136.00	-1	5,063	-0.02%
2021/10/13	0	0.00	2	133.75	133.50	-2	5,126	-0.04%
2021/10/12	5	136.60	1.1	138.90	136.50	3.9	5,191	0.08%
2021/10/08	11	145.05	12	143.38	142.00	-1	5,281	-0.02%
2021/10/07	3	142.50	13	142.42	141.50	-10	5,378	-0.19%
2021/10/06	7.1	138.28	0	0.00	137.50	7.1	5,607	0.13%
2021/10/05	2	132.75	7	137.50	138.50	-5	5,874	-0.09%
2021/10/04	1	131.50	2	133.00	132.00	-1	6,024	-0.02%
2021/10/01	3	135.50	3	135.67	136.50	0	6,243	0.00%
2021/09/30	1	140.50	1	140.50	143.50	0	6,511	0.00%
2021/09/29	6.1	140.02	2	140.75	140.50	4.1	6,543	0.06%
2021/09/28	3	146.00	0.1	147.50	148.00	3	6,625	0.04%
2021/09/27	1	152.00	2	151.25	149.50	-1	6,785	-0.01%
2021/09/24	2	150.25	2	150.00	150.50	0	6,839	0.00%
2021/09/23	2	150.25	0.2	150.50	150.00	1.8	6,992	0.03%
2021/09/22	1.2	152.17	2	150.75	149.50	-0.8	7,012	-0.01%
2021/09/17	4	147.88	4	147.63	150.50	0	7,006	0.00%
2021/09/16	6.2	145.69	4	146.00	144.50	2.2	7,056	0.03%
2021/09/15	15.1	149.43	5	149.30	150.00	10.1	7,098	0.14%
2021/09/14	1	158.50	7	158.07	159.50	-6	7,042	-0.09%
2021/09/13	4	157.25	5	159.80	157.00	-1	7,067	-0.01%
2021/09/10	2.1	162.54	0	0.00	163.50	2.1	7,043	0.03%
2021/09/09	5	167.00	0	0.00	165.00	5	7,066	0.07%
2021/09/08	0	0.00	1	164.50	164.00	-1	7,095	-0.01%
2021/09/07	3	165.17	1	172.00	165.00	2	7,193	0.03%
2021/09/06	0	0.00	1	170.00	172.00	-1	7,207	-0.01%
2021/09/03	2	176.25	2	174.50	174.00	0	7,311	0.00%
2021/09/02	0	0.00	2.1	175.01	175.00	-2.1	7,603	-0.03%
2021/09/01	3	173.17	1.4	172.69	175.00	1.6	7,580	0.02%
2021/08/31	1.3	167.38	6.3	166.68	168.50	-5	7,481	-0.07%
2021/08/30	1	164.50	0	0.00	166.00	1	7,499	0.01%
2021/08/27	0	0.00	3	170.83	170.50	-3	7,502	-0.04%
2021/08/26	3	169.17	3	170.00	170.50	0	7,514	0.00%
2021/08/25	4	167.50	12.1	167.74	170.00	-8.1	7,537	-0.11%
2021/08/24	0	0.00	6	161.67	162.00	-6	7,398	-0.08%
2021/08/23	1	147.50	7	153.43	155.00	-6	7,405	-0.08%
2021/08/20	2	145.00	1	142.50	145.00	1	7,416	0.01%
2021/08/19	3	144.67	2	146.00	144.50	1	7,559	0.01%
2021/08/18	2	141.75	2	148.00	150.00	0	7,845	0.00%
2021/08/17	0	0.00	1	146.50	145.50	-1	7,965	-0.01%
2021/08/16	1	143.00	4	145.88	147.50	-3	7,970	-0.04%
2021/08/13	9	146.90	0	0.00	145.00	9	7,943	0.11%
2021/08/11	0	0.00	8	152.63	152.00	-8	8,010	-0.10%
2021/08/10	8	154.31	7	155.07	154.00	1	8,085	0.01%
2021/08/09	4.1	158.80	0	0.00	158.50	4.1	8,142	0.05%
2021/08/06	5.5	164.00	0	0.00	162.50	5.5	8,227	0.07%
2021/08/05	2	164.50	0	0.00	163.50	2	8,291	0.02%
2021/08/04	5.1	166.01	1	168.00	165.50	4.1	8,341	0.05%
2021/08/03	2	161.00	3	162.17	162.00	-1	8,289	-0.01%
2021/08/02	2	162.75	0	0.00	161.50	2	8,306	0.02%
2021/07/30	11	167.18	4	165.75	164.00	7	8,322	0.08%
2021/07/29	1	165.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	15	167.53	4	165.13	165.00	11	8,391	0.13%
2021/07/27	8	173.19	2	172.25	169.50	6	8,463	0.07%
2021/07/26	0	0.00	10	177.00	177.50	-10	8,524	-0.12%
2021/07/23	17	177.29	6	178.92	176.00	11	8,542	0.13%
2021/07/22	11	186.45	5	184.70	183.50	6	8,500	0.07%
2021/07/21	13	183.38	29	184.14	187.50	-16	8,323	-0.19%
2021/07/20	11	177.59	9	176.39	173.50	2	8,132	0.02%
2021/07/19	5	180.30	11	181.68	181.00	-6	8,090	-0.07%
2021/07/16	7	179.64	6	181.67	178.00	1	8,076	0.01%
2021/07/15	9	183.72	21	187.74	186.00	-12	8,031	-0.15%
2021/07/14	27	185.22	25	184.10	187.00	2	7,974	0.03%
2021/07/13	28.1	190.06	19.3	192.48	181.50	8.8	7,875	0.11%
2021/07/12	5	174.60	21	178.26	187.00	-16	7,644	-0.21%
2021/07/09	12	172.50	43	173.76	171.00	-31	7,354	-0.42%
2021/07/08	57	169.76	21	168.38	170.00	36	7,228	0.50%
2021/07/07	2	167.00	15	166.54	167.50	-13	7,034	-0.19%
2021/07/06	1	163.00	1	161.98	160.50	0	6,822	0.00%
2021/07/05	5	161.80	1	162.00	161.50	4	6,856	0.06%
2021/07/02	7	160.21	7	158.07	160.50	0	6,846	0.00%
2021/07/01	14	154.00	5	153.50	150.00	9	6,993	0.13%
2021/06/30	1	159.50	2	158.25	155.50	-1	6,981	-0.01%
2021/06/29	6	155.83	2	156.25	154.00	4	6,883	0.06%
2021/06/28	1	155.50	4	156.25	156.50	-3	6,977	-0.04%
2021/06/25	4	157.63	6	156.92	155.00	-2	6,965	-0.03%
2021/06/24	7	156.43	21	156.10	155.50	-14	6,906	-0.20%
2021/06/23	0	0.00	15	152.60	152.00	-15	6,737	-0.22%
2021/06/22	7	150.79	1	149.00	148.50	6	6,674	0.09%
2021/06/21	1	148.00	2	150.00	149.50	-1	6,650	-0.02%
2021/06/18	8	150.38	2	151.75	149.00	6	6,656	0.09%
2021/06/17	4	147.63	6	149.33	151.00	-2	6,696	-0.03%
2021/06/16	6	150.33	4	153.38	148.50	2	6,684	0.03%
2021/06/15	5	149.20	10	150.35	151.00	-5	6,544	-0.08%
2021/06/11	12	148.00	13	148.92	147.00	-1	6,582	-0.02%
2021/06/10	33	149.67	57	148.46	147.00	-24	6,566	-0.37%
2021/06/09	25	141.36	11	141.45	141.00	14	6,218	0.23%
2021/06/08	0	0.00	1	140.00	138.00	-1	6,244	-0.02%
2021/06/07	2	137.25	13	137.00	138.50	-11	6,302	-0.17%
2021/06/04	12	138.63	6	138.75	140.00	6	6,304	0.10%
2021/06/03	1	138.50	1	139.00	137.50	0	6,390	0.00%
2021/06/02	8	138.44	1	136.00	136.00	7	6,376	0.11%
2021/06/01	4	143.75	14	143.07	143.00	-10	6,310	-0.16%
2021/05/28	6	139.67	4	141.63	141.50	2	6,278	0.03%
2021/05/27	4	138.50	6	138.08	138.00	-2	6,266	-0.03%
2021/05/26	18.1	138.25	16	139.22	135.50	2.1	6,186	0.03%
2021/05/25	37	134.41	44	133.09	135.00	-7	5,925	-0.12%
2021/05/24	0	0.00	1.1	121.82	123.00	-1.1	5,848	-0.02%
2021/05/21	0	0.00	2	121.25	122.00	-2	5,878	-0.03%
2021/05/20	1	117.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	4	119.63	3	120.33	121.50	1	6,021	0.02%
2021/05/18	4	119.00	4.2	121.02	123.00	-0.2	6,011	0.00%
2021/05/17	15	113.33	14	115.00	117.00	1	6,035	0.02%
2021/05/14	6	120.17	2	114.75	116.00	4	6,001	0.07%
2021/05/13	1	110.00	3	116.50	121.50	-2	6,052	-0.03%
2021/05/12	19.1	112.63	16	114.31	113.00	3.1	6,237	0.05%
2021/05/11	8	120.94	8.5	122.23	119.00	-0.5	6,303	-0.01%
2021/05/10	5.1	130.46	2	130.88	129.50	3.1	6,376	0.05%
2021/05/07	4	132.00	11	131.82	134.50	-7	6,490	-0.11%
2021/05/06	6	125.08	2	126.00	124.00	4	6,531	0.06%
2021/05/05	6	129.17	2	129.00	127.00	4	6,646	0.06%
2021/05/04	17.1	131.08	5	131.50	129.00	12.1	6,867	0.18%
2021/05/03	17.2	143.94	42	144.57	141.50	-24.8	7,454	-0.33%
2021/04/29	2.1	156.26	2	158.25	156.00	0.1	7,692	0.00%
2021/04/28	7	160.86	6	159.00	158.00	1	7,845	0.01%
2021/04/27	9	156.83	18	157.08	159.00	-9	7,982	-0.11%
2021/04/26	1	152.00	3	151.67	152.00	-2	8,109	-0.02%
2021/04/23	13	150.42	2	152.50	152.00	11	8,168	0.13%
2021/04/22	3	151.50	0	0.00	148.50	3	8,232	0.04%
2021/04/21	1	156.00	3	156.17	156.00	-2	8,435	-0.02%
2021/04/20	35	158.64	5	158.60	159.00	30	8,825	0.34%
2021/04/19	1	156.00	5	155.50	158.00	-4	9,012	-0.04%
2021/04/16	6.2	153.89	2	156.50	152.50	4.2	9,471	0.04%
2021/04/15	2	153.50	2	155.00	156.00	0	9,474	0.00%
2021/04/14	13.1	153.38	9	155.11	155.00	4.1	9,509	0.04%
2021/04/13	8.1	160.62	4	159.88	158.50	4.1	9,638	0.04%
2021/04/12	7.1	166.40	5	168.80	163.00	2.1	9,678	0.02%
2021/04/09	1	164.00	1	166.50	164.00	0	9,762	0.00%
2021/04/08	5	169.50	8	167.38	166.50	-3	9,878	-0.03%
2021/04/07	14	166.04	13.5	166.55	165.50	0.5	9,876	0.01%
2021/04/06	2	155.00	1.2	154.75	157.00	0.8	9,798	0.01%
2021/04/01	6	155.83	4	156.00	153.00	2	10,358	0.02%
2021/03/31	3	152.67	10	154.35	156.00	-7	10,433	-0.07%
2021/03/30	3	149.50	3	147.83	149.00	0	10,451	0.00%
2021/03/29	4	145.88	1	147.50	147.50	3	10,529	0.03%
2021/03/26	1	142.50	2	144.25	145.50	-1	10,544	-0.01%
2021/03/25	2	141.75	1	139.50	141.00	1	10,589	0.01%
2021/03/24	3	143.67	3	143.67	142.50	0	10,613	0.00%
2021/03/23	0	0.00	1	142.00	142.50	-1	10,681	-0.01%
2021/03/22	5.1	141.39	7	140.57	141.00	-1.9	10,744	-0.02%
2021/03/19	7	145.07	0	0.00	144.50	7	10,707	0.07%
2021/03/18	1	147.50	3	148.00	148.00	-2	10,725	-0.02%
2021/03/17	12.1	147.21	7	149.29	146.00	5.1	10,821	0.05%
2021/03/16	4	145.88	6	146.42	146.50	-2	10,811	-0.02%
2021/03/15	4	148.13	0	0.00	147.50	4	10,953	0.04%
2021/03/12	4	152.88	6	153.17	152.00	-2	10,983	-0.02%
2021/03/11	7.1	149.24	6	149.09	150.50	1.1	11,073	0.01%
2021/03/10	4	151.38	2	151.25	148.00	2	11,186	0.02%
2021/03/09	22.1	146.03	18	143.78	149.50	4.1	11,559	0.04%
2021/03/08	0	0.00	3	159.00	152.50	-3	12,197	-0.02%
2021/03/05	14	157.75	14	157.21	156.50	0	12,262	0.00%
2021/03/04	1	158.50	3	161.50	158.00	-2	12,337	-0.02%
2021/03/03	3	161.67	1	161.50	163.00	2	12,440	0.02%
2021/02/26	10	160.75	1	160.00	159.50	9	12,899	0.07%
2021/02/25	13	166.73	4	168.88	166.00	9	12,939	0.07%
2021/02/24	7	169.36	7.1	170.14	166.50	-0.1	13,244	0.00%
2021/02/23	0	0.00	6	167.25	167.50	-6	13,435	-0.04%
2021/02/22	10	171.95	7	171.43	171.00	3	13,582	0.02%
2021/02/19	12	165.96	32	165.78	167.00	-20	13,916	-0.14%
2021/02/18	20	163.95	1	163.50	164.50	19	14,899	0.13%
2021/02/17	8	164.13	13	163.85	164.50	-5	15,466	-0.03%
2021/02/05	14	158.68	16.2	159.30	156.00	-2.2	15,559	-0.01%
2021/02/04	9	157.11	7	157.43	159.50	2	15,583	0.01%
2021/02/03	33	169.80	28	171.39	163.00	5	15,439	0.03%
2021/02/02	22	158.95	26	161.08	168.00	-4	15,199	-0.03%
2021/02/01	52.1	153.08	59	152.34	155.50	-6.9	15,066	-0.05%
2021/01/29	51	162.64	50	163.89	155.00	1	14,987	0.01%
2021/01/28	4	162.25	10	162.00	160.00	-6	14,856	-0.04%
2021/01/27	15	166.63	3.1	167.36	166.50	11.9	14,893	0.08%
2021/01/26	88	169.51	112	170.75	163.00	-24	14,728	-0.16%	大賣/
2021/01/25	38	171.70	42	173.38	167.00	-4	14,401	-0.03%
2021/01/22	13	155.85	24	162.23	166.00	-11	13,660	-0.08%
2021/01/21	15	152.37	16	151.63	151.00	-1	13,328	-0.01%
2021/01/20	15	149.87	25	149.08	146.50	-10	13,151	-0.08%
2021/01/19	7	149.93	3	150.17	150.00	4	12,974	0.03%
2021/01/18	21	142.38	1	141.50	142.50	20	12,790	0.16%
2021/01/15	4	144.13	14	143.46	142.50	-10	12,768	-0.08%
2021/01/14	32.2	149.87	38	149.41	146.00	-5.8	12,692	-0.05%
2021/01/13	8	143.88	15	148.30	149.00	-7	12,473	-0.06%
2021/01/12	28	143.68	7	145.29	140.00	21	12,074	0.17%
2021/01/11	23	143.52	28	142.84	144.50	-5	11,881	-0.04%
2021/01/08	4	133.00	4	133.13	134.00	0	11,457	0.00%
2021/01/07	3	132.00	8	133.25	132.50	-5	11,486	-0.04%
2021/01/06	9	136.22	1	139.50	133.50	8	11,728	0.07%
2021/01/05	3	138.00	16	136.53	138.50	-13	11,645	-0.11%
2021/01/04	5	135.50	4	135.88	138.50	1	11,776	0.01%
2020/12/31	4	136.75	6	140.50	135.00	-2	11,690	-0.02%
2020/12/30	9	137.50	6	137.92	137.00	3	11,732	0.03%
2020/12/29	6	136.75	22	137.77	136.50	-16	11,841	-0.14%
2020/12/28	23	137.33	21	136.29	138.00	2	11,835	0.02%
2020/12/25	8	128.94	21.1	129.13	131.00	-13.1	11,339	-0.12%
2020/12/24	10	128.60	9.1	127.85	127.00	0.9	11,406	0.01%
2020/12/23	5	126.10	5	126.20	128.00	0	11,591	0.00%
2020/12/22	3	124.50	2	123.00	122.00	1	11,699	0.01%
2020/12/21	10	121.80	14	123.96	126.00	-4	11,830	-0.03%
2020/12/18	14	124.00	0	0.00	123.00	14	11,962	0.12%
2020/12/17	7	124.93	18	125.06	125.50	-11	12,014	-0.09%
2020/12/16	16	123.50	2	123.75	123.50	14	12,000	0.12%
2020/12/15	0	0.00	1	118.50	119.00	-1	12,041	-0.01%
2020/12/14	5	122.80	3	123.33	121.00	2	12,254	0.02%
2020/12/11	17	121.26	2	123.50	121.50	15	12,564	0.12%
2020/12/10	5	124.30	4	125.25	125.00	1	12,969	0.01%
2020/12/09	29	129.36	38	129.36	128.50	-9	13,476	-0.07%
2020/12/08	9	124.06	5	123.80	124.50	4	13,588	0.03%
2020/12/07	9	124.72	7.1	128.15	123.00	1.9	13,556	0.01%
2020/12/04	13	128.58	10	128.60	129.00	3	13,392	0.02%
2020/12/03	24	131.23	27	131.57	128.00	-3	13,218	-0.02%
2020/12/02	63	129.45	109	128.51	131.00	-46	12,834	-0.36%	大賣/
2020/12/01	37	122.41	10	122.75	123.50	27	12,089	0.22%
2020/11/30	28	122.70	17	123.12	121.50	11	12,080	0.09%
2020/11/27	7	123.71	16	123.53	122.00	-9	11,996	-0.08%
2020/11/26	43	124.17	18	124.39	124.50	25	11,870	0.21%
2020/11/25	7	118.36	2	119.50	117.00	5	11,431	0.04%
2020/11/24	2	121.50	1.2	122.12	120.50	0.8	11,304	0.01%
2020/11/23	10	125.40	6	126.58	122.00	4	11,216	0.04%
2020/11/20	6	122.00	11	123.09	126.00	-5	10,951	-0.05%
2020/11/19	6	122.00	8	122.00	121.00	-2	10,676	-0.02%
2020/11/18	41.1	119.99	37	120.41	121.50	4.1	10,487	0.04%
2020/11/17	30	122.47	31	122.08	118.50	-1	10,075	-0.01%
2020/11/16	18	117.94	25	116.72	119.00	-7	9,131	-0.08%
2020/11/13	10	107.40	21	107.05	108.50	-11	8,563	-0.13%
2020/11/12	4	103.88	11	103.64	104.50	-7	8,433	-0.08%
2020/11/11	2	102.00	1	102.50	102.50	1	8,359	0.01%
2020/11/10	3	101.67	2	101.50	100.50	1	8,369	0.01%
2020/11/09	3	103.67	2	104.00	104.00	1	8,364	0.01%
2020/11/06	5	103.40	1	104.00	103.00	4	8,358	0.05%
2020/11/05	2	102.25	4	102.25	103.00	-2	8,347	-0.02%
2020/11/04	12	103.71	9.1	103.39	102.50	2.9	8,368	0.03%
2020/11/03	1	100.50	3	101.00	100.50	-2	8,487	-0.02%
2020/11/02	5	99.10	2	99.75	99.50	3	8,522	0.04%
2020/10/30	16	99.94	1	100.00	98.50	15	8,509	0.18%
2020/10/29	24	99.94	0	0.00	100.50	24	8,513	0.28%
2020/10/28	1	102.00	3	103.67	102.00	-2	8,516	-0.02%
2020/10/27	18.1	101.34	5	104.00	104.50	13.1	8,513	0.15%
2020/10/26	2	103.25	1	103.00	102.00	1	8,498	0.01%
2020/10/23	5	103.50	7	103.36	104.00	-2	8,564	-0.02%
2020/10/22	5	100.80	0	0.00	101.00	5	8,547	0.06%
2020/10/21	4	104.00	8	103.81	102.50	-4	8,582	-0.05%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	23	101.74	7	102.36	101.00	16	8,639	0.19%
2020/10/15	4	104.38	2	104.50	103.50	2	8,629	0.02%
2020/10/14	13	107.81	26	108.33	105.00	-13	8,754	-0.15%
2020/10/13	1	105.00	30	104.18	106.00	-29	8,527	-0.34%
2020/10/12	58	105.09	31	104.98	106.00	27	8,498	0.32%
2020/10/08	2	101.00	1	102.00	101.00	1	8,424	0.01%
2020/10/07	12	105.46	32	103.94	102.50	-20	8,470	-0.24%
2020/10/06	10	104.70	17	104.65	104.50	-7	8,478	-0.08%
2020/10/05	3	101.50	17	103.06	103.50	-14	8,798	-0.16%
2020/09/30	4	100.23	6	100.83	101.50	-2	9,160	-0.02%
2020/09/29	25	101.58	29	100.77	101.00	-4	9,258	-0.04%
2020/09/28	24	101.10	55	100.20	102.00	-31	9,259	-0.33%
2020/09/25	5	97.48	37	98.17	94.60	-32	9,281	-0.34%
2020/09/24	9	98.42	21	99.32	97.10	-12	9,450	-0.13%
2020/09/23	7	100.31	7	100.67	102.00	0	9,534	0.00%
2020/09/22	4	97.50	8	97.23	98.00	-4	9,348	-0.04%
2020/09/21	1	98.90	10	98.40	97.40	-9	9,295	-0.10%
2020/09/18	33	99.24	0	0.00	98.60	33	9,229	0.36%
2020/09/17	3	101.00	12	102.08	100.00	-9	9,114	-0.10%
2020/09/16	40	101.89	38	100.63	100.00	2	8,922	0.02%
2020/09/15	50	101.19	70	101.12	102.00	-20	8,637	-0.23%
2020/09/14	29	99.42	28	98.85	96.70	1	8,137	0.01%
2020/09/11	31	93.49	52	93.63	95.30	-21	7,562	-0.28%
2020/09/10	6	89.68	4	89.40	89.20	2	7,233	0.03%
2020/09/09	7	87.29	16	88.74	89.00	-9	7,201	-0.12%
2020/09/08	1	87.50	2	88.00	88.20	-1	7,241	-0.01%
2020/09/07	12	87.78	1	88.30	87.40	11	7,315	0.15%
2020/09/04	3	86.33	10	86.74	87.40	-7	7,363	-0.10%
2020/09/03	17	89.82	9	88.94	88.00	8	7,371	0.11%
2020/09/02	4	86.15	1	85.90	87.30	3	7,348	0.04%
2020/09/01	1	85.20	4	85.30	85.10	-3	7,370	-0.04%
2020/08/31	1	87.20	3	87.20	86.30	-2	7,492	-0.03%
2020/08/27	3	89.67	7	88.01	88.10	-4	7,968	-0.05%
2020/08/26	7	89.10	2	89.20	89.50	5	8,010	0.06%
2020/08/25	2	84.80	2	85.50	85.00	0	7,989	0.00%
2020/08/24	0	0.00	1	83.00	85.00	-1	8,016	-0.01%
2020/08/21	1	83.90	1	84.20	84.50	0	8,076	0.00%
2020/08/20	20	80.55	9	83.51	81.50	11	8,083	0.14%
2020/08/19	9	87.54	11	88.14	86.20	-2	8,041	-0.02%
2020/08/18	16	89.83	9	90.04	88.80	7	8,071	0.09%
2020/08/17	4	92.05	2	92.80	91.70	2	8,058	0.02%
2020/08/13	18	92.25	7	92.33	91.60	11	8,157	0.13%
2020/08/12	3	92.63	4	93.25	93.10	-1	8,303	-0.01%
2020/08/11	2	94.35	0	0.00	94.60	2	8,348	0.02%
2020/08/10	6	97.48	18	97.43	96.10	-12	8,378	-0.14%
2020/08/07	37	100.35	12	100.03	98.50	25	8,401	0.30%
2020/08/05	4	97.28	3	97.70	97.50	1	8,329	0.01%
2020/08/04	2	96.25	3	96.57	96.60	-1	8,709	-0.01%
2020/08/03	8	96.59	9.1	96.48	96.10	-1.1	9,128	-0.01%
2020/07/31	5	94.72	12	96.40	97.20	-7	9,216	-0.08%
2020/07/30	1	94.70	3	93.87	94.50	-2	9,312	-0.02%
2020/07/29	21	93.20	15	92.69	93.80	6	9,369	0.06%
2020/07/28	10	94.45	11	92.64	91.90	-1	9,396	-0.01%
2020/07/27	5	96.28	2	96.00	95.90	3	9,428	0.03%
2020/07/24	1	97.20	11	98.36	96.10	-10	9,679	-0.10%
2020/07/23	3	99.00	6	98.72	98.60	-3	9,680	-0.03%
2020/07/22	4	99.13	3	99.33	99.10	1	9,783	0.01%
2020/07/21	7	97.50	4	97.53	97.70	3	9,763	0.03%
2020/07/20	13	95.55	5	97.26	95.40	8	9,771	0.08%
2020/07/17	12	98.22	12.3	98.43	97.20	-0.3	9,794	0.00%
2020/07/16	11	96.52	1	97.90	96.30	10	9,711	0.10%
2020/07/15	10	97.96	5	96.74	96.00	5	9,738	0.05%
2020/07/14	23	98.57	13	99.41	97.70	10	9,932	0.10%
2020/07/13	8	101.31	1.3	101.20	102.00	6.8	9,837	0.07%
2020/07/10	11	102.50	9	101.72	101.00	2	9,772	0.02%
2020/07/09	18	109.08	11	108.41	107.00	7	9,605	0.07%
2020/07/08	17	107.41	27	105.56	110.50	-10	9,125	-0.11%
2020/07/07	10	100.21	25.1	100.17	101.00	-15.1	8,593	-0.18%
2020/07/06	9	101.00	9	100.63	101.00	0	8,494	0.00%
2020/07/03	22	100.08	14	101.51	98.20	8	8,424	0.09%
2020/07/02	62	98.86	74.4	98.58	99.10	-12.4	8,282	-0.15%
2020/07/01	36	95.32	37	95.77	95.60	-1	7,965	-0.01%
2020/06/30	4	90.23	13.5	90.05	90.50	-9.5	7,750	-0.12%
2020/06/29	11	90.60	2	90.60	90.60	9	7,847	0.11%
2020/06/24	2	92.05	6	93.25	91.90	-4	7,896	-0.05%
2020/06/23	4	92.70	4	93.30	92.20	0	8,098	0.00%
2020/06/22	14	93.79	18	94.62	93.40	-4	8,226	-0.05%
2020/06/19	14	93.94	16	94.31	93.40	-2	8,300	-0.02%
2020/06/18	3.4	93.03	5	93.28	93.10	-1.6	8,361	-0.02%
2020/06/17	5	93.14	5	92.54	93.00	0	8,467	0.00%
2020/06/16	9	92.87	11	93.04	93.30	-2	8,585	-0.02%
2020/06/15	1	91.70	1	91.20	89.90	0	8,755	0.00%
2020/06/12	7	88.76	7	89.63	91.40	0	8,897	0.00%
2020/06/11	25	92.71	38	92.08	90.10	-13	9,037	-0.14%
2020/06/10	30	94.48	12	94.46	94.50	18	9,128	0.20%
2020/06/09	24	93.68	21	93.24	93.70	3	9,272	0.03%
2020/06/08	17	94.35	4	94.65	93.00	13	9,412	0.14%
2020/06/05	1	94.10	7	94.04	94.00	-6	9,435	-0.06%
2020/06/04	18	94.33	18	94.72	93.50	0	9,492	0.00%
2020/06/03	19	95.76	41.2	96.05	93.70	-22.2	9,494	-0.23%
2020/06/02	32	92.97	32	93.12	91.10	0	9,284	0.00%
2020/06/01	26	91.32	17	91.65	91.90	9	9,379	0.10%
2020/05/29	1	87.20	50.1	88.82	90.80	-49.1	9,702	-0.51%
2020/05/28	4	88.60	40	90.00	87.80	-36	9,720	-0.37%
2020/05/27	76	89.53	13	89.00	88.80	63	9,788	0.64%
2020/05/26	24	88.73	9	89.02	88.50	15	9,806	0.15%
2020/05/25	12	87.33	27	85.97	88.80	-15	9,789	-0.15%
2020/05/22	19	86.38	57	87.62	85.90	-38	9,781	-0.39%
2020/05/21	15	86.68	52	87.35	88.80	-37	9,752	-0.38%
2020/05/20	7	85.70	16	85.53	85.30	-9	9,695	-0.09%
2020/05/19	36	86.34	0	0.00	86.70	36	9,667	0.37%
2020/05/18	68	87.26	14	87.51	85.80	54	9,616	0.56%
2020/05/15	7	91.51	10	91.78	91.10	-3	9,483	-0.03%
2020/05/14	17	93.54	5	93.26	92.30	12	9,493	0.13%
2020/05/13	19	94.08	20	94.49	95.30	-1	9,489	-0.01%
2020/05/12	40	94.04	18	95.75	93.40	22	9,548	0.23%
2020/05/11	33	99.06	43	99.03	97.50	-10	9,540	-0.10%
2020/05/08	55	94.89	48.5	95.03	96.10	6.5	9,189	0.07%
2020/05/07	23	91.24	27	90.90	91.40	-4	8,821	-0.05%
2020/05/06	33	89.54	22.2	90.51	89.00	10.8	8,781	0.12%
2020/05/05	1	88.50	7	89.16	88.50	-6	8,759	-0.07%
2020/05/04	12	88.66	6	88.95	88.50	6	9,065	0.07%
2020/04/30	11	91.39	13.1	91.36	90.60	-2.1	9,148	-0.02%
2020/04/29	24	92.40	8	92.76	91.50	16	9,139	0.18%
2020/04/28	5	89.04	8.3	89.53	89.80	-3.3	8,958	-0.04%
2020/04/27	4	88.80	3	89.40	88.70	1	9,014	0.01%
2020/04/24	0	0.00	1	87.40	87.60	-1	8,918	-0.01%
2020/04/23	1	87.50	6	88.38	87.00	-5	8,920	-0.06%
2020/04/22	8	84.75	2	86.90	87.50	6	8,959	0.07%
2020/04/21	6	87.12	7	88.11	86.10	-1	8,978	-0.01%
2020/04/20	14	86.69	8	87.35	87.90	6	9,018	0.07%
2020/04/17	29	91.57	47	90.55	88.10	-18	8,971	-0.20%
2020/04/16	2	87.35	0.1	87.80	87.80	1.9	8,827	0.02%
2020/04/15	9	88.02	13	87.75	87.80	-4	8,853	-0.05%
2020/04/14	5	86.16	9	86.70	88.00	-4	9,047	-0.04%
2020/04/13	13	84.91	9.1	85.00	85.30	3.9	9,083	0.04%
2020/04/10	8	86.49	15	86.82	86.20	-7	9,123	-0.08%
2020/04/09	9	88.27	3	87.97	86.50	6	9,195	0.07%
2020/04/08	16	89.78	15	90.49	89.60	1	9,340	0.01%
2020/04/07	22	86.48	24	87.53	87.30	-2	9,232	-0.02%
2020/04/06	5	80.54	13	79.70	81.20	-8	9,085	-0.09%
2020/04/01	9	77.79	3	79.17	79.50	6	9,076	0.07%
2020/03/31	0	0.00	4	79.25	77.90	-4	9,050	-0.04%
2020/03/30	12	75.92	16.2	76.93	78.40	-4.2	9,000	-0.05%
2020/03/27	4	78.15	11	77.77	75.70	-7	8,991	-0.08%
2020/03/26	13	73.22	8	73.75	75.70	5	8,840	0.06%
2020/03/25	22	74.24	9	75.28	75.70	13	8,754	0.15%
2020/03/24	4	68.20	8	68.86	69.80	-4	8,674	-0.05%
2020/03/23	10	61.42	18	62.77	63.80	-8	8,641	-0.09%
2020/03/20	7.7	61.16	6	62.73	63.30	1.7	8,804	0.02%
2020/03/19	13	59.16	8	60.16	57.60	5	8,700	0.06%
2020/03/18	16	69.65	20	71.81	64.00	-4	8,591	-0.05%
2020/03/17	14.5	73.57	12	73.55	70.50	2.5	8,513	0.03%
2020/03/16	32	79.87	7	80.50	75.60	25	8,509	0.29%
2020/03/13	16	80.63	3	83.47	83.50	13	8,405	0.15%
2020/03/12	16	87.77	7	88.71	87.70	9	8,233	0.11%
2020/03/11	15	95.61	16.6	94.56	92.40	-1.6	8,168	-0.02%
2020/03/10	15	92.93	8.4	94.92	95.90	6.6	8,272	0.08%
2020/03/09	7	94.76	8	94.46	92.40	-1	8,457	-0.01%
2020/03/06	7.1	99.98	9	99.54	98.60	-1.9	8,419	-0.02%
2020/03/05	20	99.51	47	99.40	99.60	-27	8,434	-0.32%
2020/03/04	25	97.98	23.2	98.91	96.80	1.8	8,409	0.02%
2020/03/03	7	96.36	11	96.34	95.70	-4	8,435	-0.05%
2020/03/02	15	91.27	14	93.00	94.40	1	8,804	0.01%
2020/02/27	20	93.40	9	93.52	90.00	11	9,012	0.12%
2020/02/26	6	96.95	5	96.10	96.00	1	8,934	0.01%
2020/02/25	12	94.27	18	95.11	97.80	-6	8,892	-0.07%
2020/02/24	4	95.30	12	95.73	95.00	-8	8,833	-0.09%
2020/02/21	0	0.00	9	97.58	97.80	-9	8,794	-0.10%
2020/02/20	9	98.24	14	98.51	97.60	-5	8,782	-0.06%
2020/02/19	0	0.00	5	97.48	97.70	-5	8,733	-0.06%
2020/02/18	3	97.73	3	97.67	96.50	0	8,702	0.00%
2020/02/17	11	97.97	1	98.00	97.20	10	8,639	0.12%
2020/02/14	11.3	99.74	6	99.58	99.90	5.3	8,553	0.06%
2020/02/13	16	101.72	17	102.53	100.00	-1	8,543	-0.01%
2020/02/12	19	102.18	11	102.59	101.00	8	8,589	0.09%
2020/02/11	6	98.65	15	99.23	99.70	-9	8,629	-0.10%
2020/02/10	14	95.41	7	96.16	95.40	7	8,773	0.08%
2020/02/07	2	99.65	0	0.00	97.00	2	9,047	0.02%
2020/02/06	17.2	99.45	4	99.13	100.50	13.2	9,113	0.14%
2020/02/05	22	99.15	23	100.22	97.80	-1	9,034	-0.01%
2020/02/04	10	95.94	16	95.73	96.40	-6	8,705	-0.07%
2020/02/03	10	90.36	23	92.53	94.90	-13	8,610	-0.15%
2020/01/31	12	88.60	23	90.51	91.20	-11	8,511	-0.13%
2020/01/30	87	91.00	27	87.90	87.30	60	8,531	0.70%
2020/01/20	12	95.10	4	95.10	96.90	8	8,456	0.09%
2020/01/17	31	94.88	6	95.47	94.50	25	8,431	0.30%
2020/01/16	5	94.24	20	94.26	95.30	-15	8,427	-0.18%
2020/01/15	12	96.36	43	96.01	95.80	-31	8,401	-0.37%
2020/01/14	20	94.38	42	94.12	95.20	-22	8,835	-0.25%
2020/01/13	3	90.30	7	90.94	90.70	-4	9,053	-0.04%
2020/01/10	19	89.28	13	89.12	89.30	6	9,268	0.06%
2020/01/09	43	91.30	69	91.89	91.80	-26	9,510	-0.27%
2020/01/08	42	92.82	12	91.81	90.20	30	10,031	0.30%
2020/01/07	13	99.84	7	98.14	97.60	6	10,026	0.06%
2020/01/06	5	100.16	0	101.50	100.00	5	10,400	0.05%
2020/01/03	14	105.18	12	103.75	101.50	2	10,881	0.02%
2020/01/02	15	104.00	18	105.11	105.00	-3	11,064	-0.03%
2019/12/31	13	99.59	5	99.20	99.50	8	10,948	0.07%
2019/12/30	6	99.93	1	99.00	99.00	5	11,076	0.05%
2019/12/27	2	101.00	4	101.75	101.50	-2	11,597	-0.02%
2019/12/26	1	100.00	2	99.95	100.00	-1	11,658	-0.01%
2019/12/25	5	99.58	4	100.75	100.00	1	11,688	0.01%
2019/12/24	12	98.48	1	99.80	98.30	11	11,747	0.09%
2019/12/23	11	101.68	4	103.25	99.90	7	11,804	0.06%
2019/12/20	8	104.75	1	104.50	103.50	7	11,897	0.06%
2019/12/19	6	105.58	9	105.44	105.50	-3	12,162	-0.02%
2019/12/18	8	108.13	5	108.40	106.00	3	12,220	0.02%
2019/12/17	17	109.41	23	109.30	109.50	-6	12,325	-0.05%
2019/12/16	1	104.50	2	104.75	104.50	-1	12,218	-0.01%
2019/12/13	3	104.83	8	106.94	104.50	-5	12,755	-0.04%
2019/12/12	11	105.41	17	104.76	104.50	-6	13,105	-0.05%
2019/12/11	6	104.92	6	104.92	104.00	0	13,238	0.00%
2019/12/10	0	0.00	2	102.00	102.00	-2	13,436	-0.01%
2019/12/09	1	103.50	2	104.00	103.50	-1	13,574	-0.01%
2019/12/06	5	105.50	3	105.50	105.50	2	13,831	0.01%
2019/12/05	7	105.43	0	105.50	104.00	7	14,405	0.05%
2019/12/04	18	109.00	16	110.03	107.50	2	14,663	0.01%
2019/12/03	9	106.89	5	107.30	108.50	4	14,865	0.03%
2019/12/02	14	107.07	24	105.79	106.00	-10	15,401	-0.06%
2019/11/29	17	112.03	5	112.80	111.50	12	15,404	0.08%
2019/11/28	24	113.83	23	114.78	112.00	1	15,298	0.01%
2019/11/27	22	110.45	7	111.71	111.00	15	14,921	0.10%
2019/11/26	3	103.83	2	107.50	108.50	1	14,529	0.01%
2019/11/21	2	92.10	0	0.00	94.20	2	14,551	0.01%
2019/11/20	0	0.00	1	93.00	94.20	-1	14,664	-0.01%
2019/11/15	0	0.00	1	100.50	99.90	-1	14,824	-0.01%
2019/11/12	2	99.00	2.2	97.12	98.10	-0.2	15,137	0.00%
2019/11/11	15	104.80	12	106.25	103.00	3	15,473	0.02%
2019/11/08	23	110.67	13	108.69	108.50	10	15,364	0.07%
2019/11/07	17	111.18	7	109.50	109.50	10	15,210	0.07%
2019/11/06	10	118.20	5	118.70	115.00	5	15,132	0.03%
2019/11/05	10	121.75	8	121.75	124.00	2	14,872	0.01%
2019/11/04	2.1	114.51	7	115.14	115.00	-5	14,941	-0.03%
2019/11/01	1.1	111.36	5	112.80	114.50	-3.9	15,078	-0.03%
2019/10/31	4	108.25	3.2	109.66	108.50	0.9	15,118	0.01%
2019/10/30	5	110.10	3	108.17	112.00	2	15,199	0.01%
2019/10/29	2	111.25	4.1	111.48	109.50	-2.1	15,252	-0.01%
2019/10/28	38	116.34	3	117.50	116.50	35	15,252	0.23%
2019/10/25	3	115.33	3	114.00	113.50	0	15,235	0.00%
2019/10/24	0	0.00	1	115.50	115.50	-1	15,301	-0.01%
2019/10/23	4	118.50	9	115.44	115.00	-5	15,372	-0.03%
2019/10/22	19.1	117.24	12.2	118.30	119.00	6.9	15,430	0.04%
2019/10/21	28.1	112.29	71	111.00	113.00	-42.9	15,094	-0.28%
2019/10/18	22	109.50	18	109.81	108.00	4	15,045	0.03%
2019/10/17	16	104.56	38	105.78	110.00	-22	15,039	-0.15%
2019/10/16	31	104.32	12	101.17	100.50	19	14,737	0.13%
2019/10/15	13	106.38	9	106.56	106.00	4	14,272	0.03%
2019/10/14	42	107.43	34	106.46	107.50	8	14,100	0.06%
2019/10/09	9	98.01	54	95.68	100.50	-45	13,740	-0.33%
2019/10/08	48	90.74	35	90.33	91.40	13	13,266	0.10%
2019/10/07	23	88.57	33	88.61	88.70	-10	13,351	-0.07%
2019/10/04	40	87.95	57	88.42	87.60	-17	13,312	-0.13%
2019/10/03	46	88.63	85	88.28	88.30	-39	13,326	-0.29%
2019/10/02	185	84.67	187	84.85	85.80	-2	12,862	-0.02%	大買/大賣/
2019/10/01	14	84.38	17	84.38	84.70	-3	12,819	-0.02%
2019/09/27	33	82.94	57	83.53	83.90	-24	12,934	-0.19%
2019/09/26	20	84.20	20	84.60	84.40	0	12,980	0.00%
2019/09/25	44	83.83	33	83.04	83.90	11	12,975	0.08%
2019/09/24	61	84.39	60	85.06	82.60	1	13,061	0.01%
2019/09/23	25	87.47	46	87.80	87.50	-21	12,912	-0.16%
2019/09/20	54	87.09	54	86.84	87.30	0	13,227	0.00%
2019/09/19	86	86.37	53	86.63	86.60	33	13,442	0.25%
2019/09/18	44	86.44	90	85.80	86.00	-46	13,397	-0.34%
2019/09/17	24	84.96	13	84.97	85.40	11	12,890	0.09%
2019/09/16	26	82.45	28	83.25	84.00	-2	12,510	-0.02%
2019/09/12	55	82.81	29	82.60	82.00	26	12,372	0.21%
2019/09/11	10	80.76	9	81.81	80.50	1	12,101	0.01%
2019/09/10	16	80.46	7	80.81	81.20	9	11,925	0.08%
2019/09/09	32	81.92	69	81.61	83.00	-37	11,628	-0.32%
2019/09/06	33	79.59	21	78.87	78.00	12	10,977	0.11%
2019/09/05	63	77.12	14	76.64	76.20	49	10,564	0.46%
2019/09/04	31	74.04	23	74.45	77.10	8	10,169	0.08%
2019/09/03	3	70.03	41	71.02	70.10	-38	9,589	-0.40%
2019/09/02	0	0.00	3	68.63	68.70	-3	9,455	-0.03%
2019/08/30	4	67.98	12	67.66	67.00	-8	9,453	-0.08%
2019/08/29	2	66.15	12	66.99	67.50	-10	9,601	-0.10%
2019/08/28	17	65.09	6	65.67	65.90	11	9,688	0.11%
2019/08/27	5	66.00	8	65.91	66.00	-3	9,756	-0.03%
2019/08/26	6	66.32	1	66.50	66.00	5	9,649	0.05%
2019/08/23	41	69.35	18	69.39	69.50	23	9,512	0.24%
2019/08/22	0	0.00	1	71.50	71.50	-1	9,384	-0.01%
2019/08/21	23	71.10	22	70.39	71.40	1	9,339	0.01%
2019/08/20	25	72.48	3	72.70	70.50	22	9,302	0.24%
2019/08/19	1	71.10	1	71.00	70.80	0	9,206	0.00%
2019/08/16	4	70.95	2	71.80	70.10	2	9,176	0.02%
2019/08/15	9	71.46	3	71.80	71.20	6	9,143	0.07%
2019/08/14	25	73.49	51	74.58	74.20	-26	9,003	-0.29%
2019/08/13	5	71.40	5	71.82	71.30	0	8,675	0.00%
2019/08/12	0	0.00	17	71.89	71.10	-17	8,647	-0.20%
2019/08/08	13	70.72	16	71.08	71.40	-3	8,592	-0.03%
2019/08/07	3	69.30	2	69.65	69.90	1	8,444	0.01%
2019/08/06	12	67.01	13	67.75	69.20	-1	8,398	-0.01%
2019/08/05	17	69.63	14	67.59	66.80	3	8,224	0.04%
2019/08/02	3	70.70	22	71.49	72.70	-19	8,045	-0.24%
2019/08/01	1	71.70	8	72.00	73.50	-7	7,985	-0.09%
2019/07/31	14	70.88	6	71.20	71.00	8	7,850	0.10%
2019/07/30	26	71.89	14	71.49	71.70	12	7,746	0.15%
2019/07/29	1	73.80	0	0.00	73.80	1	7,627	0.01%
2019/07/26	7	73.99	5	74.30	74.30	2	7,588	0.03%
2019/07/25	3	72.90	10	74.16	74.60	-7	7,550	-0.09%
2019/07/24	4	73.63	2	74.40	72.80	2	7,436	0.03%
2019/07/23	40	73.65	23	73.63	72.80	17	7,315	0.23%
2019/07/22	20	73.92	3	74.10	74.00	17	7,166	0.24%
2019/07/19	4	71.43	18	71.44	72.40	-14	6,836	-0.20%
2019/07/18	5	68.46	1	68.40	68.90	4	6,579	0.06%
2019/07/17	6	70.33	0	0.00	69.00	6	6,507	0.09%
2019/07/16	37	69.22	16	68.50	68.50	21	6,374	0.33%
2019/07/15	5	71.60	8	70.14	69.80	-3	6,340	-0.05%
2019/07/12	13	72.33	5	71.74	72.00	8	6,566	0.12%
2019/07/11	26	71.69	75	71.03	72.50	-49	6,451	-0.76%
2019/07/10	3	67.70	12	67.71	68.40	-9	6,067	-0.15%
2019/07/09	1	67.60	5	67.60	67.50	-4	5,994	-0.07%
2019/07/08	1	66.60	3	67.00	66.40	-2	5,837	-0.03%
2019/07/05	66	64.89	74	64.29	65.10	-8	5,746	-0.14%
2019/07/04	16	65.47	24	64.22	64.00	-8	5,678	-0.14%
2019/07/03	62	66.39	6	66.45	65.00	56	5,522	1.01%
2019/07/02	4	65.23	11	64.96	66.00	-7	5,438	-0.13%
2019/07/01	15	66.27	18	65.95	65.60	-3	5,352	-0.06%
2019/06/28	12	64.88	10	64.42	64.50	2	5,160	0.04%
2019/06/27	49	63.24	54	63.07	65.00	-5	5,060	-0.10%
2019/06/26	16	60.32	24	60.30	60.20	-8	4,783	-0.17%
2019/06/25	10	56.90	10	57.22	57.10	0	4,876	0.00%
2019/06/24	24	56.50	38	57.44	57.40	-14	5,093	-0.27%
2019/06/21	2	56.45	18	57.59	56.10	-16	5,048	-0.32%
2019/06/20	17	55.42	31	56.10	56.60	-14	4,983	-0.28%
2019/06/19	9	54.78	20	54.89	55.10	-11	5,046	-0.22%
2019/06/18	0	0.00	1	53.60	53.00	-1	4,947	-0.02%
2019/06/17	1	52.00	1	52.60	52.80	0	4,964	0.00%
2019/06/14	2	52.70	1	51.90	52.00	1	5,048	0.02%
2019/06/13	1	52.00	27	52.58	53.00	-26	5,187	-0.50%
2019/06/12	27	52.93	21	52.91	52.10	6	5,480	0.11%
2019/06/11	8	51.84	8	51.74	52.10	0	5,405	0.00%
2019/06/10	8	51.33	50	51.65	51.50	-42	5,338	-0.79%
2019/06/06	9	50.52	6	49.84	50.80	3	5,275	0.06%
2019/06/05	24	50.11	29.4	50.55	49.95	-5.4	5,209	-0.10%
2019/06/04	57	48.34	60	48.67	48.55	-3	5,016	-0.06%
2019/06/03	28	47.49	58	46.55	48.15	-30	4,902	-0.61%
2019/05/31	2	44.08	3	43.60	43.80	-1	4,754	-0.02%
2019/05/30	6	42.15	3	42.08	42.50	3	4,751	0.06%
2019/05/27	3	41.20	0	0.00	41.35	3	4,812	0.06%
2019/05/24	1	41.15	1	41.40	41.50	0	4,878	0.00%
2019/05/23	5	40.61	6	40.27	41.25	-1	4,893	-0.02%
2019/05/22	8	43.23	8	42.48	41.80	0	4,936	0.00%
2019/05/21	13	41.02	6	40.92	42.20	7	5,003	0.14%
2019/05/20	15	41.01	6	44.02	41.40	9	5,012	0.18%
2019/05/17	19	44.59	0	0.00	43.80	19	5,016	0.38%
2019/05/16	15	46.39	0	0.00	45.25	15	5,312	0.28%
2019/05/15	5	47.50	3	47.70	47.50	2	5,368	0.04%
2019/05/14	4	46.40	3	46.08	46.70	1	5,442	0.02%
2019/05/13	17	49.39	38	49.11	47.80	-21	5,543	-0.38%
2019/05/10	60	51.00	18	50.81	51.00	42	5,558	0.76%
2019/05/09	1	50.80	3	50.97	50.40	-2	5,544	-0.04%
2019/05/08	9	50.04	6	50.57	50.70	3	5,517	0.05%
2019/05/07	2	51.15	2	51.20	51.20	0	5,530	0.00%
2019/05/06	3	50.80	6	50.92	50.70	-3	5,630	-0.05%
2019/05/03	10	52.64	4	52.78	52.70	6	5,628	0.11%
2019/05/02	6	52.65	7	52.23	53.00	-1	5,637	-0.02%
2019/04/30	2	50.60	0	0.00	50.50	2	5,604	0.04%
2019/04/29	13	50.24	10	50.80	50.00	3	5,725	0.05%
2019/04/26	32	51.10	4	50.85	51.70	28	5,741	0.49%
2019/04/25	0	0.00	15	52.59	52.50	-15	5,731	-0.26%
2019/04/24	11	53.00	5	53.50	52.90	6	5,765	0.10%
2019/04/23	11	53.29	11	53.50	53.50	0	5,780	0.00%
2019/04/22	5	53.80	1	54.60	54.00	4	5,789	0.07%
2019/04/19	64	54.21	60	54.73	54.00	4	5,830	0.07%
2019/04/18	24	54.50	49	55.28	53.70	-25	5,847	-0.43%
2019/04/17	1	52.70	0	0.00	52.70	1	5,583	0.02%
2019/04/16	2	52.75	0	0.00	52.70	2	5,734	0.03%
2019/04/15	11	51.53	6	52.52	53.00	5	5,824	0.09%
2019/04/12	11	51.98	20	52.20	52.00	-9	5,956	-0.15%
2019/04/11	1	53.20	4	53.70	53.10	-3	6,111	-0.05%
2019/04/10	3	53.83	24	54.40	54.00	-21	6,532	-0.32%
2019/04/09	4	54.35	0	0.00	54.00	4	7,067	0.06%
2019/04/08	37	54.81	18	54.91	54.30	19	7,208	0.26%
2019/04/03	6	53.30	27	53.49	53.30	-21	7,461	-0.28%
2019/04/02	27	54.61	23	55.26	54.30	4	7,776	0.05%
2019/04/01	39	54.84	42	55.37	54.00	-3	7,759	-0.04%
2019/03/29	7	53.96	9	54.38	54.00	-2	7,666	-0.03%
2019/03/28	167	54.93	141	55.14	52.80	26	7,511	0.35%	大買/大賣/
2019/03/27	14	52.69	25	52.36	53.90	-11	7,012	-0.16%
2019/03/26	0	0.00	25	48.80	49.00	-25	6,655	-0.38%
2019/03/25	25	48.68	18	48.85	48.45	7	6,643	0.11%
2019/03/22	23	49.90	30	49.92	49.90	-7	6,623	-0.11%
2019/03/21	4	48.98	2	48.85	48.85	2	6,491	0.03%
2019/03/20	3	49.23	3	48.87	48.80	0	6,638	0.00%
2019/03/19	21	49.14	9	49.19	49.05	12	6,655	0.18%
2019/03/18	125	48.71	127	48.75	48.70	-2	6,553	-0.03%	大買/大賣/
2019/03/15	16	48.17	48	48.54	47.50	-32	6,382	-0.50%
2019/03/14	7	46.35	7.5	46.68	46.25	-0.5	6,063	-0.01%
2019/03/13	2	46.00	0	46.70	46.10	2	6,087	0.03%
2019/03/12	1	46.50	0	0.00	46.00	1	6,160	0.02%
2019/03/11	0	0.00	2	45.65	45.85	-2	6,200	-0.03%
2019/03/08	2	44.93	5	44.79	45.20	-3	6,283	-0.05%
2019/03/07	30	45.88	8	45.74	45.40	22	6,448	0.34%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.35	6	47.79	47.50	-5	6,528	-0.08%
2019/02/27	2	46.80	2	46.98	46.90	0	6,590	0.00%
2019/02/26	5	48.23	5	48.50	47.80	0	6,617	0.00%
2019/02/25	4	47.99	3	48.38	47.80	1	6,610	0.02%
2019/02/22	3	47.63	1	47.90	47.55	2	6,555	0.03%
2019/02/21	6	48.24	1	48.70	48.45	5	6,544	0.08%
2019/02/20	2	48.33	1	49.40	47.95	1	6,498	0.02%
2019/02/19	3	48.30	23	48.20	48.00	-20	6,403	-0.31%
2019/02/18	4	47.59	16	47.96	47.60	-12	6,414	-0.19%
2019/02/15	36	48.21	37	48.66	47.55	-1	6,359	-0.02%
2019/02/14	11	46.39	0	0.00	46.75	11	6,030	0.18%
2019/02/13	3	46.12	3	46.55	46.10	0	5,949	0.00%
2019/02/12	18	45.78	14	45.75	46.20	4	5,884	0.07%
2019/02/11	25	44.19	9	44.52	44.55	16	5,769	0.28%
2019/01/30	4	43.20	0	0.00	43.00	4	5,735	0.07%
2019/01/29	0	0.00	1	43.45	43.15	-1	5,798	-0.02%
2019/01/28	7	44.34	2	44.30	44.10	5	5,802	0.09%
2019/01/25	17	44.38	1	44.00	44.15	16	5,810	0.28%
2019/01/23	1	43.20	2	43.00	43.30	-1	5,746	-0.02%
2019/01/22	4	43.05	0	0.00	42.50	4	5,729	0.07%
2019/01/21	11	42.76	4	43.24	42.90	7	5,709	0.12%
2019/01/18	1	42.95	0	0.00	42.95	1	5,604	0.02%
2019/01/17	8	43.33	1	43.35	43.05	7	5,601	0.12%
2019/01/16	6	45.20	0	0.00	44.40	6	5,581	0.11%
2019/01/15	0	0.00	6	45.11	44.95	-6	5,569	-0.11%
2019/01/14	7	44.83	0	0.00	44.70	7	5,556	0.13%
2019/01/11	9	45.19	6	45.40	45.25	3	5,558	0.05%
2019/01/10	4	45.75	1	46.40	45.50	3	5,491	0.05%
2019/01/09	6	45.93	2	46.23	45.10	4	5,407	0.07%
2019/01/08	10	45.72	15	45.56	45.70	-5	5,307	-0.09%
2019/01/07	32	46.06	194	46.25	44.15	-162	5,135	-3.15%	大賣/鉅額交易
2019/01/04	185	45.08	23	44.55	45.00	162	5,047	3.21%	大買/鉅額交易
2019/01/03	8	46.61	3	46.47	45.85	5	4,916	0.10%
2019/01/02	14	48.27	10	48.72	48.50	4	4,756	0.08%
2018/12/28	61	46.99	96	47.02	47.90	-35	4,319	-0.81%
2018/12/27	14	43.97	2	44.15	43.90	12	3,808	0.32%
2018/12/26	27	44.31	15	42.66	42.00	12	3,655	0.33%
2018/12/25	22	44.13	30	43.57	44.85	-8	3,311	-0.24%
2018/12/24	3	41.13	3	40.93	41.75	0	2,931	0.00%
2018/12/22	6	38.97	0	0.00	39.10	6	2,883	0.21%
2018/12/21	3	38.37	3	38.50	39.40	0	2,892	0.00%
2018/12/20	7	39.15	0	0.00	38.50	7	2,885	0.24%
2018/12/19	6	40.62	0	0.00	40.15	6	2,911	0.21%
2018/12/18	6	40.61	1	40.45	40.25	5	2,911	0.17%
2018/12/17	7	41.91	3	41.85	41.80	4	2,892	0.14%
2018/12/14	13	41.88	8	41.92	41.85	5	2,893	0.17%
2018/12/13	12	43.67	2	43.48	43.00	10	2,877	0.35%
2018/12/12	4	41.00	15	41.24	42.45	-11	2,716	-0.40%
2018/12/11	1	39.65	0	0.00	39.45	1	2,657	0.04%
2018/12/10	0	0.00	2	39.45	39.40	-2	2,707	-0.07%
2018/12/07	1	39.90	0	0.00	39.90	1	2,766	0.04%
2018/12/06	10	39.64	13	39.33	39.50	-3	2,882	-0.10%
2018/12/05	4	41.71	3	41.68	41.55	1	2,854	0.04%
2018/12/04	5	41.90	3	42.47	41.80	2	2,842	0.07%
2018/12/03	4	42.45	18	42.20	42.45	-14	2,839	-0.49%
2018/11/30	4	41.13	2	41.98	40.25	2	2,770	0.07%
2018/11/29	10	40.03	4	39.95	40.40	6	2,639	0.23%
2018/11/27	6	38.09	13	37.86	37.95	-7	2,627	-0.27%
2018/11/26	1	36.50	2	36.85	36.70	-1	2,557	-0.04%
2018/11/23	3	36.73	1	36.40	36.15	2	2,564	0.08%
2018/11/22	1	36.75	2	37.00	36.50	-1	2,519	-0.04%
2018/11/21	1	36.10	0	0.00	36.45	1	2,504	0.04%
2018/11/20	20	36.00	1	36.05	36.05	19	2,495	0.76%
2018/11/19	4	36.50	1	36.85	36.55	3	2,480	0.12%
2018/11/16	3	36.65	1	36.20	36.10	2	2,479	0.08%
2018/11/15	2	36.68	0	0.00	36.20	2	2,482	0.08%
2018/11/14	2	39.03	1	40.00	38.00	1	2,415	0.04%
2018/11/09	2	39.33	1	40.00	39.35	1	2,445	0.04%
2018/11/08	14	41.31	0	0.00	40.15	14	2,469	0.57%
2018/11/07	0	0.00	2	41.58	41.35	-2	2,494	-0.08%
2018/11/06	3	40.88	6	41.40	41.00	-3	2,523	-0.12%
2018/11/05	2	40.93	1	41.30	40.90	1	2,478	0.04%
2018/11/02	5	40.50	0	0.00	40.30	5	2,474	0.20%
2018/11/01	2	40.35	14	39.24	39.80	-12	2,459	-0.49%
2018/10/31	19	38.21	8	38.43	38.40	11	2,464	0.45%
2018/10/30	1	36.80	0	0.00	36.80	1	2,458	0.04%
2018/10/26	1	37.40	2	35.60	35.90	-1	2,504	-0.04%
2018/10/24	3	39.53	2	39.35	39.40	1	2,583	0.04%
2018/10/23	0	0.00	5	40.67	40.25	-5	2,666	-0.19%
2018/10/22	6	41.98	8	42.39	42.35	-2	2,671	-0.07%
2018/10/19	15	41.47	9	41.59	42.45	6	2,701	0.22%
2018/10/18	0	0.00	1	40.45	40.45	-1	2,745	-0.04%
2018/10/17	2	40.85	2	40.60	40.45	0	2,849	0.00%
2018/10/16	1	40.50	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.95	40.00	-1	3,010	-0.03%
2018/10/12	0	0.00	8	37.39	39.30	-8	3,074	-0.26%
2018/10/11	5	37.50	6	37.67	37.50	-1	3,112	-0.03%
2018/10/09	1	42.40	4	41.80	41.65	-3	3,142	-0.10%
2018/10/08	4	42.88	2	43.00	42.75	2	3,154	0.06%
2018/10/05	0	0.00	6	44.15	43.55	-6	3,258	-0.18%
2018/10/04	1	46.45	0	0.00	46.20	1	3,325	0.03%
2018/10/03	3	48.20	3	47.92	47.70	0	3,350	0.00%
2018/10/02	0	0.00	1	49.45	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	1	48.75	49.40	-1	3,436	-0.03%
2018/09/28	8	48.63	7	48.36	48.35	1	3,507	0.03%
2018/09/27	2	49.10	0	0.00	48.75	2	3,577	0.06%
2018/09/26	4	50.05	2	50.30	49.40	2	3,633	0.06%
2018/09/25	3	48.62	1	48.80	49.10	2	3,761	0.05%
2018/09/21	2	47.88	0	0.00	48.20	2	3,890	0.05%
2018/09/19	2	48.65	0	0.00	47.70	2	4,123	0.05%
2018/09/18	1	48.00	1	48.55	48.55	0	4,365	0.00%
2018/09/17	0	0.00	2	48.98	49.00	-2	4,447	-0.04%
2018/09/14	2	46.80	2	46.98	48.70	0	4,592	0.00%
2018/09/13	1	45.70	1	46.05	46.70	0	4,756	0.00%
2018/09/12	6	45.96	2	45.63	45.70	4	4,871	0.08%
2018/09/11	3	50.50	6	50.60	50.50	-3	4,994	-0.06%
2018/09/10	2	51.00	0	0.00	49.55	2	5,604	0.04%
2018/09/07	8	54.00	3	55.17	54.50	5	6,257	0.08%
2018/09/06	0	0.00	1	57.20	56.30	-1	6,334	-0.02%
2018/09/05	2	57.40	2	58.05	57.00	0	6,570	0.00%
2018/09/04	1	58.10	3	59.13	57.90	-2	6,611	-0.03%
2018/09/03	3	56.30	2	55.80	55.80	1	6,561	0.02%
2018/08/31	2	57.05	0	0.00	57.50	2	6,616	0.03%
2018/08/30	2	58.45	18	58.26	58.00	-16	6,861	-0.23%
2018/08/29	3	57.73	1	57.90	58.00	2	6,964	0.03%
2018/08/28	2	58.00	8	57.88	57.60	-6	7,024	-0.09%
2018/08/27	2	57.10	0	0.00	57.60	2	7,060	0.03%
2018/08/24	0	0.00	2	56.10	56.30	-2	7,115	-0.03%
2018/08/23	1	56.60	1	57.40	56.80	0	7,142	0.00%
2018/08/22	3	58.30	2	57.80	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	57.20	57.40	-1	7,158	-0.01%
2018/08/20	0	0.00	1	55.60	55.60	-1	7,213	-0.01%
2018/08/17	3	56.83	2	55.90	55.90	1	7,281	0.01%
2018/08/16	5	55.96	6	56.70	56.80	-1	7,284	-0.01%
2018/08/15	5	57.10	1	57.40	57.40	4	7,251	0.06%
2018/08/14	0	0.00	19	57.05	59.00	-19	7,260	-0.26%
2018/08/13	2	56.60	2	55.00	55.10	0	7,271	0.00%
2018/08/10	14	59.07	8	59.01	58.70	6	7,230	0.08%
2018/08/09	4	59.53	1	59.50	59.50	3	7,274	0.04%
2018/08/08	7	60.86	4	61.40	60.40	3	7,342	0.04%
2018/08/07	7	61.01	9	61.16	61.00	-2	7,403	-0.03%
2018/08/06	0	0.00	3	60.03	60.60	-3	7,457	-0.04%
2018/08/03	6	60.17	0	0.00	60.30	6	7,509	0.08%
2018/08/02	0	0.00	1	59.50	60.20	-1	7,587	-0.01%
2018/08/01	3	59.87	2	59.95	60.60	1	7,627	0.01%
2018/07/31	6	58.30	6	59.15	58.50	0	7,749	0.00%
2018/07/30	15	60.28	16	57.38	57.10	-1	7,696	-0.01%
2018/07/27	1	61.70	5	62.14	62.20	-4	7,659	-0.05%
2018/07/26	11	62.03	10	62.52	62.00	1	7,659	0.01%
2018/07/25	2	61.35	5	62.06	61.40	-3	7,631	-0.04%
2018/07/24	14	60.71	2	61.35	61.60	12	7,564	0.16%
2018/07/23	78	61.05	62	61.01	61.00	16	7,538	0.21%
2018/07/20	10	68.89	8	67.73	67.70	2	7,467	0.03%
2018/07/19	13	68.75	9	68.41	68.50	4	7,479	0.05%
2018/07/18	13	70.47	22	69.71	69.20	-9	7,561	-0.12%
2018/07/17	11	72.04	7	71.23	71.10	4	7,634	0.05%
2018/07/16	10	73.97	3	74.13	73.00	7	7,668	0.09%
2018/07/13	23	74.59	22	74.85	74.10	1	7,717	0.01%
2018/07/12	23	74.11	17	72.51	74.30	6	7,777	0.08%
2018/07/11	15	71.47	15	70.45	71.50	0	7,951	0.00%
2018/07/10	14	71.20	12	70.23	71.20	2	8,152	0.02%
2018/07/09	5	69.68	6	69.20	68.80	-1	8,229	-0.01%
2018/07/06	6	67.48	6	67.68	70.00	0	8,437	0.00%
2018/07/05	8	69.43	8	70.69	69.30	0	8,417	0.00%
2018/07/04	3	69.10	2	70.10	69.50	1	8,517	0.01%
2018/07/03	9	71.10	4	70.70	69.30	5	8,542	0.06%
2018/07/02	11	76.41	40	76.42	74.00	-29	8,382	-0.35%
2018/06/29	40	77.43	8	77.09	76.80	32	8,241	0.39%
2018/06/28	7	74.86	26	76.15	75.00	-19	8,087	-0.23%
2018/06/27	6	76.77	10	77.29	75.20	-4	7,997	-0.05%
2018/06/26	14	73.24	9	73.44	73.30	5	7,753	0.06%
2018/06/25	9	75.78	9	74.81	74.00	0	7,689	0.00%
2018/06/22	11	78.73	16	75.04	74.60	-5	7,564	-0.07%
2018/06/21	3	72.57	14	73.99	74.50	-11	7,364	-0.15%
2018/06/20	25	71.80	52	69.23	70.10	-27	7,220	-0.37%
2018/06/19	35	79.53	1,066	79.65	75.80	-1,031	6,988	-14.75%	大賣/鉅額交易
2018/06/15	1,070	78.63	56	77.50	78.70	1,014	6,386	15.88%	大買/鉅額交易
2018/06/14	3	72.17	1	72.50	71.60	2	5,697	0.04%
2018/06/13	38	71.60	60	71.74	72.80	-22	5,649	-0.39%
2018/06/12	1	69.00	7	69.30	68.80	-6	5,449	-0.11%
2018/06/11	0	0.00	3	67.60	67.80	-3	5,399	-0.06%
2018/06/08	4	69.58	2	69.50	69.10	2	5,381	0.04%
2018/06/07	33	72.02	7	71.74	70.40	26	5,354	0.49%
2018/06/06	0	0.00	1	68.80	68.80	-1	5,211	-0.02%
2018/06/05	12	68.08	0	0.00	66.70	12	5,110	0.23%
2018/06/04	0	0.00	56	67.64	67.40	-56	5,120	-1.09%
2018/06/01	10	67.44	14	67.16	67.30	-4	5,098	-0.08%
2018/05/31	4	65.38	11	66.33	66.00	-7	5,079	-0.14%
2018/05/30	10	65.01	7	64.71	65.50	3	5,094	0.06%
2018/05/29	5	66.38	12	66.89	66.30	-7	5,095	-0.14%
2018/05/28	64	67.55	15	67.41	67.70	49	5,067	0.97%
2018/05/25	12	65.97	2	66.15	66.30	10	5,030	0.20%
2018/05/24	3	64.37	3	64.90	64.40	0	4,960	0.00%
2018/05/23	1	63.90	1	63.60	63.60	0	4,964	0.00%
2018/05/22	5	64.64	2	65.80	64.20	3	5,011	0.06%
2018/05/21	3	64.60	0	0.00	64.80	3	5,012	0.06%
2018/05/18	0	0.00	1	63.10	63.30	-1	4,974	-0.02%
2018/05/17	4	63.45	4	63.95	63.60	0	5,028	0.00%
2018/05/16	10	64.28	13	63.55	63.40	-3	5,027	-0.06%
2018/05/15	9	67.58	15	66.34	65.70	-6	5,024	-0.12%
2018/05/14	11	67.99	8	67.85	68.00	3	5,097	0.06%
2018/05/11	4	67.98	8	69.41	67.50	-4	5,060	-0.08%
2018/05/10	10	67.80	14	68.94	68.60	-4	5,084	-0.08%
2018/05/09	23	68.23	22	67.75	67.20	1	5,131	0.02%
2018/05/08	16	67.19	14	67.44	67.10	2	5,160	0.04%
2018/05/07	1	64.90	1	64.60	64.60	0	5,373	0.00%
2018/05/04	7	64.91	2	64.40	64.00	5	5,382	0.09%
2018/05/03	3	63.73	4	63.28	62.50	-1	5,331	-0.02%
2018/05/02	5	62.58	10	62.76	63.30	-5	5,381	-0.09%
2018/04/30	5	61.00	6	61.83	62.20	-1	5,457	-0.02%
2018/04/27	8	61.30	2	63.00	61.00	6	5,518	0.11%
2018/04/26	7	62.24	3	59.70	59.70	4	5,516	0.07%
2018/04/25	3	62.07	4	62.78	62.50	-1	5,500	-0.02%
2018/04/24	3	60.70	14	61.79	61.90	-11	5,534	-0.20%
2018/04/23	6	66.15	6	65.57	65.10	0	5,446	0.00%
2018/04/20	11	70.09	3	69.50	68.80	8	5,457	0.15%
2018/04/19	8	72.50	17	72.46	72.00	-9	5,521	-0.16%
2018/04/18	12	71.83	20	71.51	72.60	-8	5,457	-0.15%
2018/04/17	16	73.43	19	73.08	71.00	-3	5,323	-0.06%
2018/04/16	19	72.06	13.2	72.21	73.90	5.9	5,120	0.11%
2018/04/13	61	69.66	13	69.57	69.50	48	5,003	0.96%
2018/04/12	3	69.27	16	68.80	68.10	-13	4,916	-0.26%
2018/04/11	2	65.70	30	65.40	65.60	-28	4,770	-0.59%
2018/04/10	7	67.74	6	67.87	65.20	1	4,870	0.02%
2018/04/09	1	63.30	23	64.26	65.60	-22	4,948	-0.44%
2018/04/03	37.1	59.37	2	59.70	59.70	35.1	4,918	0.71%
2018/03/30	10	61.40	1	61.20	61.00	9	5,215	0.17%
2018/03/29	2	62.35	2	61.90	61.90	0	5,457	0.00%
2018/03/28	0.1	62.80	0	0.00	62.80	0.1	5,551	0.00%
2018/03/27	17	62.82	11	62.42	62.40	6	5,731	0.10%
2018/03/26	2	62.90	5	62.60	62.60	-3	5,896	-0.05%
2018/03/23	2	62.55	2	62.90	63.20	0	6,013	0.00%
2018/03/22	3	65.40	1	64.60	64.20	2	6,360	0.03%
2018/03/21	8	65.21	21	65.44	65.80	-13	6,585	-0.20%
2018/03/20	11	63.56	0	0.00	64.90	11	6,685	0.16%
2018/03/19	9	64.62	1	63.60	63.60	8	6,963	0.11%
2018/03/16	1	66.50	2	67.20	65.60	-1	7,111	-0.01%
2018/03/15	2	67.75	0	0.00	67.30	2	7,364	0.03%
2018/03/14	5	67.98	5	67.50	67.30	0	7,818	0.00%
2018/03/13	5	67.70	9	67.50	67.60	-4	8,097	-0.05%
2018/03/12	11	66.66	8	66.88	66.80	3	8,360	0.04%
2018/03/09	2	63.90	1	65.00	64.50	1	8,627	0.01%
2018/03/08	2	64.30	4	64.25	64.20	-2	9,055	-0.02%
2018/03/07	1	63.60	1	63.60	62.00	0	9,434	0.00%
2018/03/06	2	64.00	0	0.00	63.00	2	9,910	0.02%
2018/03/05	5	64.68	9	65.40	63.50	-4	10,312	-0.04%
2018/03/02	1	65.90	0	0.00	66.00	1	10,928	0.01%
2018/03/01	3	68.10	2	68.00	67.30	1	11,114	0.01%
2018/02/27	5	68.82	5	68.48	67.90	0	11,471	0.00%
2018/02/26	3	68.60	7	68.29	67.80	-4	12,192	-0.03%
2018/02/23	1	68.80	2	68.20	68.20	-1	12,693	-0.01%
2018/02/22	22	67.96	32	68.34	68.00	-10	12,907	-0.08%
2018/02/21	9	67.03	10	66.70	67.80	-1	12,973	-0.01%
2018/02/12	9	63.37	8	64.01	63.20	1	13,107	0.01%
2018/02/09	19	62.34	18	62.08	63.10	1	13,187	0.01%
2018/02/08	7	65.14	13	64.57	64.00	-6	13,132	-0.05%
2018/02/07	12	68.23	5	67.20	66.70	7	13,079	0.05%
2018/02/06	14	68.85	18	67.45	65.30	-4	13,028	-0.03%
2018/02/05	6.2	70.51	7	71.26	72.50	-0.8	12,926	-0.01%
2018/02/02	27	74.07	17	74.46	73.10	10	12,932	0.08%
2018/02/01	12	73.66	9	73.77	73.90	3	12,910	0.02%
2018/01/31	10	72.44	9	72.39	72.50	1	12,812	0.01%
2018/01/30	13	73.42	18	73.99	71.60	-5	12,766	-0.04%
2018/01/29	18	69.82	9	69.87	69.80	9	12,415	0.07%
2018/01/26	10	69.57	19	69.64	69.60	-9	12,561	-0.07%
2018/01/25	12	68.91	7	69.27	69.70	5	12,866	0.04%
2018/01/24	9	68.67	6	69.12	68.70	3	12,819	0.02%
2018/01/23	4	70.68	4	71.75	70.20	0	12,762	0.00%
2018/01/22	2	70.80	4	71.48	71.50	-2	12,869	-0.02%
2018/01/19	1	70.80	0	0.00	70.80	1	12,893	0.01%
2018/01/18	26	72.67	25	71.38	70.10	1	13,001	0.01%
2018/01/17	9	72.26	10	71.79	72.30	-1	13,148	-0.01%
2018/01/16	14	73.14	11	72.19	71.30	3	13,100	0.02%
2018/01/15	9	69.37	22	70.84	71.70	-13	12,963	-0.10%
2018/01/12	9	68.32	5	68.56	68.50	4	12,811	0.03%
2018/01/11	9	68.26	3	68.03	67.90	6	12,812	0.05%
2018/01/10	3	68.03	3	68.07	67.40	0	12,790	0.00%
2018/01/09	5	68.96	2	68.85	68.80	3	12,750	0.02%
2018/01/08	5	72.96	10	73.30	71.90	-5	12,615	-0.04%
2018/01/05	7	73.94	7	73.91	73.60	0	12,565	0.00%
2018/01/04	17	73.41	14	73.60	73.20	3	12,503	0.02%
2018/01/03	4	73.38	18	73.40	74.50	-14	12,357	-0.11%
2018/01/02	13	68.55	19	67.89	69.10	-6	12,118	-0.05%