宏捷科 (8086)-新光-高雄券商分點個股進出

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(已收盤)

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/20	1.3	130.00	0	0.00	130.00	1.3	5,075	0.03%
2024/05/17	0	128.50	1	130.00	128.50	-1	5,354	-0.02%
2024/05/16	8.2	129.83	4	130.75	130.00	4.2	5,652	0.08%
2024/05/15	3.3	128.85	0	0.00	128.50	3.3	5,715	0.06%
2024/05/14	0.3	128.17	0	0.00	129.00	0.3	5,812	0.01%
2024/05/13	5.1	127.91	2.1	130.95	128.00	3	5,957	0.05%
2024/05/10	5.7	133.63	28	130.57	129.00	-22.4	6,025	-0.37%
2024/05/09	5	137.10	3	137.50	136.00	2	6,017	0.03%
2024/05/08	4	141.62	18	141.11	141.00	-14	6,125	-0.23%
2024/05/07	15	138.53	17	140.06	138.00	-2	6,160	-0.03%
2024/05/06	14.1	141.31	15	138.50	137.50	-0.9	6,159	-0.02%
2024/05/03	1	139.00	15.3	139.36	139.00	-14.3	6,128	-0.23%
2024/05/02	27.4	135.83	13	137.62	135.50	14.4	6,131	0.23%
2024/04/30	9.2	139.57	36.1	140.76	138.00	-26.8	6,128	-0.44%
2024/04/29	20.2	132.22	7	136.71	137.00	13.2	6,095	0.22%
2024/04/26	0.1	130.50	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	8.3	129.65	3	130.50	129.50	5.3	6,159	0.09%
2024/04/24	7	132.14	2	133.00	133.00	5	6,199	0.08%
2024/04/23	2	128.01	5	130.60	129.50	-3	6,231	-0.05%
2024/04/22	8.2	126.20	6.1	128.82	126.50	2.2	6,254	0.04%
2024/04/19	21.2	129.31	3	128.00	130.50	18.2	6,244	0.29%
2024/04/18	10.1	135.62	8	136.19	136.00	2.1	6,235	0.03%
2024/04/17	7.1	135.36	8	135.81	137.00	-1	6,273	-0.02%
2024/04/16	8.3	132.38	0	0.00	132.00	8.3	6,267	0.13%
2024/04/15	4.3	137.55	8	137.94	137.00	-3.7	6,267	-0.06%
2024/04/12	8.5	141.19	7.5	142.53	139.50	1	6,300	0.02%
2024/04/11	8.4	141.86	36	141.06	142.00	-27.6	6,385	-0.43%
2024/04/10	3.1	144.84	5	145.30	145.50	-1.9	6,613	-0.03%
2024/04/09	5.1	146.29	5	145.90	145.50	0.1	6,700	0.00%
2024/04/08	11.9	147.93	8	147.25	146.00	3.9	6,701	0.06%
2024/04/03	31.2	151.65	37	152.81	153.00	-5.9	6,653	-0.09%
2024/04/02	2.1	149.24	1.3	148.82	150.00	0.8	6,505	0.01%
2024/04/01	11.1	147.41	9	146.33	146.00	2.1	6,500	0.03%
2024/03/29	1.4	144.37	3	144.17	144.00	-1.6	6,539	-0.02%
2024/03/28	12.7	145.57	2	144.27	143.00	10.7	6,631	0.16%
2024/03/27	8.1	149.18	2	147.02	147.50	6	6,657	0.09%
2024/03/26	21.1	152.11	13	152.92	148.00	8.1	6,672	0.12%
2024/03/25	3	155.16	7	156.36	154.00	-4	6,721	-0.06%
2024/03/22	36	151.33	0	0.00	152.00	36	6,761	0.53%
2024/03/21	7	146.93	6	146.58	146.50	1	6,791	0.02%
2024/03/20	10	153.54	1.1	152.71	148.00	8.9	6,725	0.13%
2024/03/19	23.2	156.77	23.3	159.33	158.00	-0.1	6,646	0.00%
2024/03/18	6.3	155.23	4.1	156.15	158.00	2.3	6,507	0.03%
2024/03/15	11	153.23	13.1	152.67	153.50	-2.1	6,533	-0.03%
2024/03/14	3	150.67	4	149.63	148.00	-1	6,492	-0.02%
2024/03/13	4.1	156.29	65.3	152.08	153.50	-61.2	6,499	-0.94%
2024/03/12	85	159.34	22.2	158.80	157.50	62.8	6,554	0.96%
2024/03/11	12	154.21	18.1	155.90	154.50	-6.1	6,616	-0.09%
2024/03/08	22.2	149.40	20.1	148.13	148.00	2.1	6,843	0.03%
2024/03/07	36.7	160.62	30.3	158.64	155.50	6.4	6,863	0.09%
2024/03/06	26.1	155.24	16.6	154.93	156.50	9.5	6,810	0.14%
2024/03/05	66.6	158.31	64.4	156.52	153.00	2.2	7,132	0.03%
2024/03/04	29.3	150.25	9.2	148.35	149.50	20.1	6,935	0.29%
2024/03/01	17.1	146.70	23.5	148.08	149.00	-6.4	7,028	-0.09%
2024/02/29	1	137.06	13	140.31	141.50	-12	7,376	-0.16%
2024/02/27	27.1	138.79	84.5	142.02	137.50	-57.3	7,583	-0.76%
2024/02/26	11.2	139.83	18	140.44	141.50	-6.8	7,726	-0.09%
2024/02/23	66.5	142.21	7.2	143.99	142.00	59.3	7,717	0.77%
2024/02/22	23.4	149.08	32.2	149.05	145.50	-8.8	7,700	-0.11%
2024/02/21	35.9	148.57	34	147.76	147.50	1.9	7,663	0.02%
2024/02/20	32	145.58	28	144.93	143.50	4	7,390	0.05%
2024/02/19	5	144.50	18.8	144.44	146.00	-13.8	7,152	-0.19%
2024/02/16	15	130.44	9	131.50	133.00	6	6,911	0.09%
2024/02/15	16.1	129.59	11	130.45	131.00	5.1	6,907	0.07%
2024/02/05	17.2	128.26	16	129.03	127.50	1.2	6,912	0.02%
2024/02/02	16.2	124.95	8.3	126.00	123.00	8	7,017	0.11%
2024/02/01	7	124.50	26.2	123.85	124.50	-19.2	7,181	-0.27%
2024/01/31	17.3	123.82	17.4	124.13	124.00	-0.1	7,284	0.00%
2024/01/30	1	118.50	5.1	120.39	121.00	-4.1	7,457	-0.06%
2024/01/29	1	118.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	3	116.67	2	117.25	117.00	1	7,741	0.01%
2024/01/25	2	116.50	3.1	116.80	115.50	-1.1	7,829	-0.01%
2024/01/24	4.1	117.66	4	118.13	118.00	0.1	8,076	0.00%
2024/01/23	7	118.00	9	118.11	117.00	-2	8,270	-0.02%
2024/01/22	7	118.50	4	118.00	118.50	3	8,375	0.04%
2024/01/19	15.3	113.52	16.6	114.68	115.00	-1.3	8,337	-0.02%
2024/01/18	4.5	112.80	8	112.94	113.00	-3.5	8,290	-0.04%
2024/01/17	14	117.32	18	117.89	116.50	-4	8,260	-0.05%
2024/01/16	27.1	115.70	26	116.50	116.50	1.1	8,224	0.01%
2024/01/15	13	115.81	0	0.00	116.50	13	8,198	0.16%
2024/01/12	12	113.33	11.4	113.89	113.50	0.6	8,208	0.01%
2024/01/11	4	115.00	6	114.92	114.50	-2	8,179	-0.02%
2024/01/10	6.1	115.59	5	116.00	115.50	1.1	8,148	0.01%
2024/01/09	1	119.00	2	118.00	117.00	-1	8,130	-0.01%
2024/01/08	7.7	117.99	4	118.63	117.00	3.7	8,104	0.05%
2024/01/05	29.2	117.63	28	117.30	117.00	1.2	8,054	0.01%
2024/01/04	48.1	121.26	42	121.48	118.50	6.1	7,944	0.08%
2024/01/03	23.3	122.05	4.2	121.36	120.00	19	7,701	0.25%
2024/01/02	20.2	130.00	11	130.00	129.00	9.2	7,612	0.12%
2023/12/29	5	131.40	12.2	131.09	131.00	-7.2	7,661	-0.09%
2023/12/28	7.1	131.40	2	131.50	128.00	5.1	7,880	0.06%
2023/12/27	4.5	131.40	4	131.38	132.00	0.5	7,841	0.01%
2023/12/26	13.1	129.66	12	130.38	130.00	1.1	7,810	0.01%
2023/12/25	11.1	129.91	43	129.28	129.50	-31.9	7,736	-0.41%
2023/12/22	22	122.68	12	124.08	123.50	10	7,629	0.13%
2023/12/21	20	119.70	5.2	119.53	119.00	14.9	7,557	0.20%
2023/12/20	12.1	122.00	8	122.06	122.00	4.1	7,532	0.05%
2023/12/19	14	122.54	7.1	124.16	122.50	6.9	7,433	0.09%
2023/12/18	11	129.09	9.1	129.61	129.50	1.9	7,350	0.03%
2023/12/15	1	136.00	4	135.01	134.50	-3	7,320	-0.04%
2023/12/14	6	134.83	4	135.38	134.00	2	7,408	0.03%
2023/12/13	5	137.80	4.1	137.50	136.00	0.9	7,405	0.01%
2023/12/12	26.4	139.12	16	138.31	138.00	10.4	7,399	0.14%
2023/12/11	13	140.81	21	141.10	140.50	-8	7,360	-0.11%
2023/12/08	7	141.29	8	141.50	139.00	-1	7,394	-0.01%
2023/12/07	15.2	140.87	32	141.09	137.50	-16.9	7,512	-0.22%
2023/12/06	21.1	139.79	24	140.19	142.00	-2.9	7,637	-0.04%
2023/12/05	91	139.37	77	138.17	139.00	14	7,538	0.19%
2023/12/04	24	139.63	27	137.81	139.50	-3	7,401	-0.04%
2023/12/01	27	137.20	32	137.16	137.50	-5	7,428	-0.07%
2023/11/30	69	137.07	80.1	138.46	139.00	-11.1	7,508	-0.15%
2023/11/29	24	129.63	13	129.73	130.50	11	7,336	0.15%
2023/11/28	22	125.86	55	125.55	127.50	-33	7,309	-0.45%
2023/11/27	85.5	137.68	79.5	134.43	125.50	6	7,161	0.08%
2023/11/24	48	131.13	22	134.43	139.00	26	6,737	0.39%
2023/11/22	7.1	122.50	79.3	121.62	122.50	-72.2	6,286	-1.15%
2023/11/21	5	121.70	6	123.34	124.00	-1	6,247	-0.02%
2023/11/20	19	123.58	7	123.86	123.00	12	6,208	0.19%
2023/11/17	1.2	128.17	2.2	127.27	127.00	-1	6,142	-0.02%
2023/11/16	7	128.79	8	128.94	129.50	-1	6,124	-0.02%
2023/11/15	2	131.75	3.4	131.71	129.00	-1.4	6,074	-0.02%
2023/11/14	4	130.75	7.2	129.60	131.00	-3.2	6,020	-0.05%
2023/11/13	24	132.65	17	130.35	131.00	7	5,958	0.12%
2023/11/10	33.3	131.46	20	130.33	132.00	13.3	5,855	0.23%
2023/11/09	67.5	126.55	38.9	126.63	129.50	28.7	5,621	0.51%
2023/11/08	25	121.76	26	121.83	123.00	-1	5,388	-0.02%
2023/11/07	59.1	121.17	52	121.17	120.00	7.1	5,235	0.14%
2023/11/06	23.1	116.31	34	116.51	116.50	-10.9	4,945	-0.22%
2023/11/03	34	113.79	27	113.13	112.00	7	4,829	0.14%
2023/11/02	8	112.19	5	112.90	112.00	3	4,675	0.06%
2023/11/01	69	112.32	69.1	112.51	112.50	-0.1	4,719	0.00%
2023/10/31	55.1	110.93	67	108.31	112.50	-11.9	4,614	-0.26%
2023/10/30	38	102.09	44	103.17	102.50	-6	4,409	-0.14%
2023/10/27	1.4	96.15	0	0.00	95.80	1.4	4,291	0.03%
2023/10/26	5	97.06	1	96.40	96.00	4	4,311	0.09%
2023/10/23	2	99.60	0	0.00	98.80	2	4,354	0.05%
2023/10/20	6	98.30	5.1	99.28	99.00	0.9	4,363	0.02%
2023/10/19	2	102.00	5.1	101.50	101.50	-3.1	4,417	-0.07%
2023/10/18	7	104.86	6	105.08	104.50	1	4,446	0.02%
2023/10/17	3	107.00	0	0.00	104.50	3	4,526	0.07%
2023/10/16	2	107.50	0	0.00	107.50	2	4,590	0.04%
2023/10/13	6	107.00	3	107.50	106.50	3	4,614	0.06%
2023/10/12	2	107.50	4.3	106.20	107.50	-2.3	4,638	-0.05%
2023/10/11	4	105.13	3	105.33	104.50	1	4,650	0.02%
2023/10/06	5	107.90	6	108.08	107.50	-1	4,674	-0.02%
2023/10/05	5	107.90	29.1	107.48	107.50	-24.1	4,711	-0.51%
2023/10/04	106.4	113.54	75	111.87	109.00	31.4	4,741	0.66%	大買/
2023/10/03	1	108.50	1	109.50	108.50	0	4,573	0.00%
2023/10/02	2	110.00	3	110.33	109.50	-1	4,710	-0.02%
2023/09/28	1	108.50	2	109.75	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	3	109.67	4	110.88	108.50	-1	5,103	-0.02%
2023/09/25	3	111.50	5	111.40	111.00	-2	5,119	-0.04%
2023/09/22	0	0.00	3	109.00	111.50	-3	5,146	-0.06%
2023/09/21	2	110.50	2	109.75	110.50	0	5,139	0.00%
2023/09/20	3	110.50	1	112.00	112.50	2	5,107	0.04%
2023/09/19	11	115.50	10.2	114.60	113.50	0.8	5,073	0.02%
2023/09/18	3	119.50	2	120.00	119.00	1	4,963	0.02%
2023/09/15	7.1	117.85	16	117.94	117.00	-8.9	4,928	-0.18%
2023/09/14	3	118.67	8	118.38	118.00	-5	4,887	-0.10%
2023/09/13	6	118.33	10.1	118.96	118.00	-4.1	4,824	-0.08%
2023/09/12	10.1	120.31	11.2	120.58	120.50	-1.1	4,754	-0.02%
2023/09/11	45.2	119.70	39	118.51	117.50	6.2	4,616	0.13%
2023/09/08	5	115.50	63.1	115.04	116.50	-58.1	4,370	-1.33%
2023/09/07	19.1	116.38	15	116.30	115.00	4.1	4,311	0.10%
2023/09/06	26	113.71	31.1	114.37	114.00	-5.1	4,118	-0.12%
2023/09/05	91	111.64	37.1	111.83	112.00	53.9	3,955	1.36%
2023/09/04	25	105.70	30.7	106.80	110.00	-5.7	3,740	-0.15%
2023/09/01	14.2	99.50	14.7	100.32	100.00	-0.5	3,578	-0.01%
2023/08/31	9	97.17	9	97.94	97.00	0	3,519	0.00%
2023/08/30	13	96.52	24.5	97.09	97.70	-11.5	3,555	-0.32%
2023/08/29	2	91.10	0	0.00	91.70	2	3,535	0.06%
2023/08/28	15	92.19	8	92.03	90.60	7	3,558	0.20%
2023/08/25	0	0.00	5	94.46	93.20	-5	3,585	-0.14%
2023/08/24	1	94.00	1.2	94.54	94.40	-0.2	3,576	0.00%
2023/08/23	12	93.55	18	93.17	94.60	-6	3,561	-0.17%
2023/08/22	2	89.10	2	89.55	90.40	0	3,524	0.00%
2023/08/18	1.1	88.34	0	0.00	87.50	1.1	3,505	0.03%
2023/08/17	1	87.13	4	88.25	89.90	-3	3,515	-0.08%
2023/08/16	2	88.39	0	0.00	88.90	2	3,512	0.06%
2023/08/15	6.7	89.21	2	90.75	88.00	4.6	3,502	0.13%
2023/08/14	2.2	90.39	1	89.90	89.50	1.2	3,488	0.03%
2023/08/11	5.1	92.98	0	0.00	91.80	5.1	3,487	0.15%
2023/08/10	0	0.00	1	94.90	93.60	-1	3,487	-0.03%
2023/08/09	12.1	97.22	5	97.66	94.90	7.1	3,499	0.20%
2023/08/08	14.2	98.46	14.5	98.76	99.20	-0.3	3,431	-0.01%
2023/08/07	16	100.32	24	100.69	100.00	-8	3,397	-0.24%
2023/08/04	15	97.63	22	98.60	99.50	-7	3,254	-0.22%
2023/08/02	7	91.17	8	93.03	90.50	-1	3,095	-0.03%
2023/08/01	0	0.00	4	92.83	92.50	-4	3,084	-0.13%
2023/07/31	10	93.25	7	93.63	92.30	3	3,097	0.10%
2023/07/28	4	92.63	3	93.00	91.60	1	3,081	0.03%
2023/07/27	0	0.00	1	91.30	91.10	-1	3,068	-0.03%
2023/07/26	8	92.11	2	91.45	90.00	6	3,101	0.19%
2023/07/25	3	95.80	4	96.40	95.50	-1	3,086	-0.03%
2023/07/24	15	98.95	15	97.31	95.90	0	3,095	0.00%
2023/07/21	14	97.54	1.2	98.58	97.50	12.8	3,030	0.42%
2023/07/20	16.2	99.60	33	99.90	100.00	-16.8	3,024	-0.56%
2023/07/19	28	97.82	20	99.27	96.20	8	2,932	0.27%
2023/07/18	2	95.95	1	97.10	96.50	1	2,905	0.03%
2023/07/17	3	96.13	5	97.58	96.60	-2	2,913	-0.07%
2023/07/14	0	97.70	3.2	97.87	97.60	-3.2	2,935	-0.11%
2023/07/13	9	98.95	16.8	99.40	97.60	-7.8	2,963	-0.26%
2023/07/12	12	101.79	15	100.57	99.20	-3	2,963	-0.10%
2023/07/11	17	101.13	14.1	101.46	103.00	2.9	2,923	0.10%
2023/07/10	14.1	98.81	14	99.51	99.90	0.1	2,853	0.01%
2023/07/07	29	98.05	18	97.09	96.40	11	2,797	0.39%
2023/07/06	30	97.98	44	99.51	101.00	-14	2,753	-0.51%
2023/07/05	17.1	95.49	16.1	96.31	93.90	1	2,569	0.04%
2023/07/04	3.2	92.00	2.8	92.58	92.20	0.3	2,486	0.01%
2023/07/03	2	89.30	2	89.85	91.30	0	2,511	0.00%
2023/06/30	4	90.90	3	90.73	90.30	1	2,543	0.04%
2023/06/29	0	88.00	2	88.70	88.50	-2	2,648	-0.07%
2023/06/28	2	87.95	1	87.70	88.00	1	2,944	0.03%
2023/06/27	5	86.64	4	87.85	86.00	1	3,058	0.03%
2023/06/26	7.1	86.34	0	0.00	86.30	7.1	3,127	0.23%
2023/06/21	3	87.14	0.3	87.50	87.10	2.7	3,190	0.08%
2023/06/19	2.1	89.21	1	89.80	89.30	1.1	3,181	0.03%
2023/06/16	3	90.50	1	91.30	90.50	2	3,177	0.06%
2023/06/15	12.5	90.54	23.4	91.98	92.00	-11	3,176	-0.34%
2023/06/14	6	89.67	2	88.85	88.60	4	3,176	0.13%
2023/06/13	2	90.60	1	91.30	90.70	1	3,171	0.03%
2023/06/12	1	90.30	3.1	90.35	89.80	-2.1	3,162	-0.07%
2023/06/09	5	90.80	2.2	90.88	90.30	2.9	3,153	0.09%
2023/06/08	2.4	91.84	5	91.76	90.10	-2.6	3,136	-0.08%
2023/06/07	20.4	93.51	19.1	93.27	93.20	1.3	3,092	0.04%
2023/06/06	17	89.56	21.3	88.86	89.60	-4.3	2,970	-0.14%
2023/06/05	20.4	90.37	14	90.83	90.00	6.4	2,919	0.22%
2023/06/02	7.2	87.17	21.3	87.36	88.10	-14.1	2,829	-0.50%
2023/06/01	4.2	84.61	4	84.48	84.10	0.2	2,751	0.01%
2023/05/31	7	83.77	11	82.85	82.90	-4	2,754	-0.15%
2023/05/29	7	82.21	5	83.06	81.70	2	2,708	0.07%
2023/05/26	1	80.70	0	0.00	81.30	1	2,705	0.04%
2023/05/25	3	80.10	0	0.00	80.00	3	2,704	0.11%
2023/05/24	2	80.90	3	80.60	80.70	-1	2,717	-0.04%
2023/05/23	2.3	82.00	3	81.40	81.00	-0.7	2,793	-0.03%
2023/05/22	0	0.00	1	79.70	80.20	-1	2,834	-0.04%
2023/05/18	2	77.85	0	0.00	78.00	2	2,834	0.07%
2023/05/17	5	77.42	0	0.00	77.40	5	2,828	0.18%
2023/05/15	1.1	75.82	1	76.10	76.80	0.1	2,805	0.00%
2023/05/11	0	0.00	2	78.80	78.70	-2	2,804	-0.07%
2023/05/09	2.2	79.05	1	78.80	78.80	1.2	2,816	0.04%
2023/05/08	1	81.60	4	81.10	81.00	-3	2,812	-0.11%
2023/05/05	1.7	80.81	2	81.00	80.10	-0.3	2,834	-0.01%
2023/05/04	0	0.00	2	81.85	81.20	-2	2,828	-0.07%
2023/05/03	6	82.58	5	82.22	82.10	1	2,846	0.03%
2023/05/02	12	85.31	8	84.85	84.30	4	2,862	0.14%
2023/04/28	13	83.42	11	83.52	82.80	2	2,943	0.07%
2023/04/27	1	81.40	0	80.60	79.60	1	2,979	0.03%
2023/04/26	0.1	82.06	1	81.90	82.00	-0.9	2,971	-0.03%
2023/04/25	1.1	83.34	2	85.80	83.00	-0.9	2,969	-0.03%
2023/04/21	44	90.52	18	90.72	89.00	26	2,953	0.88%
2023/04/20	5.1	92.06	5	92.60	90.60	0.1	2,945	0.00%
2023/04/19	1	94.90	1	94.90	94.10	0	3,037	0.00%
2023/04/18	6	93.55	8	94.19	93.00	-2	3,004	-0.07%
2023/04/17	5	93.74	2	93.46	93.90	3	3,010	0.10%
2023/04/14	1	90.60	1	90.40	90.40	0	2,968	0.00%
2023/04/13	1.4	92.32	2	90.91	90.40	-0.6	2,945	-0.02%
2023/04/12	6	93.35	5	93.54	93.40	1	2,911	0.03%
2023/04/11	11	93.95	3.1	93.91	93.70	7.9	2,871	0.28%
2023/04/10	3.1	91.14	2	91.05	91.00	1.1	2,772	0.04%
2023/04/07	8	90.74	11	91.14	90.60	-3	2,734	-0.11%
2023/04/06	4.1	88.44	5	88.26	89.00	-0.9	2,638	-0.03%
2023/03/31	4	86.10	2	86.85	87.20	2	2,585	0.08%
2023/03/30	43	87.25	44.2	87.25	87.80	-1.2	2,526	-0.05%
2023/03/29	39	87.01	46.1	87.42	85.10	-7.1	2,387	-0.30%
2023/03/28	21	82.35	25	82.17	82.30	-4	2,095	-0.19%
2023/03/27	8.1	81.82	3.2	82.73	82.80	4.9	1,974	0.25%
2023/03/24	4.1	80.33	16.4	80.47	80.90	-12.4	1,894	-0.65%
2023/03/23	2	78.35	2	78.65	78.10	0	1,841	0.00%
2023/03/22	1.3	77.56	1	78.30	78.10	0.3	1,842	0.02%
2023/03/21	1	77.30	10	77.76	78.00	-9	1,844	-0.49%
2023/03/20	5	77.34	22	77.80	77.30	-17	1,850	-0.92%
2023/03/17	5	76.52	20	76.38	77.00	-15	1,844	-0.81%
2023/03/16	12	72.68	0	0.00	72.10	12	1,803	0.67%
2023/03/15	7	74.17	0	0.00	74.00	7	1,808	0.39%
2023/03/14	2	74.60	0	0.00	74.10	2	1,819	0.11%
2023/03/13	6	74.40	7	74.24	75.50	-1	1,855	-0.05%
2023/03/10	14	76.57	8	75.50	75.30	6	1,871	0.32%
2023/03/09	2	78.35	6	78.03	77.80	-4	1,897	-0.21%
2023/03/08	4	78.93	2	78.95	78.90	2	1,918	0.10%
2023/03/07	6	78.82	3	79.40	78.50	3	1,953	0.15%
2023/03/06	0	79.23	13	78.68	79.30	-13	1,982	-0.66%
2023/03/03	12	75.65	6	76.03	77.50	6	2,067	0.29%
2023/03/02	3	76.63	0	0.00	76.60	3	2,322	0.13%
2023/03/01	6	76.82	3	76.70	77.10	3	2,428	0.12%
2023/02/24	6	77.43	3	78.17	76.70	3	2,435	0.12%
2023/02/23	5	77.66	4	78.18	78.00	1	2,420	0.04%
2023/02/22	5	77.66	3	77.73	77.50	2	2,422	0.08%
2023/02/21	10	82.05	6	80.97	79.20	4	2,423	0.17%
2023/02/20	12	80.14	20	79.99	81.00	-8	2,353	-0.34%
2023/02/17	4	76.75	2	77.75	76.90	2	2,309	0.09%
2023/02/16	0	0.00	4	77.27	77.10	-4	2,312	-0.17%
2023/02/15	3	76.37	4	76.83	76.10	-1	2,374	-0.04%
2023/02/13	3	76.37	3	76.60	76.30	0	2,419	0.00%
2023/02/10	18	75.69	25	75.94	76.30	-7	2,431	-0.29%
2023/02/09	6	77.45	9	78.07	77.30	-3	2,420	-0.12%
2023/02/08	11	78.87	9	78.62	78.80	2	2,417	0.08%
2023/02/07	0	0.00	8	77.36	77.30	-8	2,404	-0.33%
2023/02/06	2	75.30	3	76.47	76.70	-1	2,413	-0.04%
2023/02/03	16	76.79	2	77.30	75.60	14	2,440	0.57%
2023/02/02	1	77.80	1	78.70	78.40	0	2,458	0.00%
2023/02/01	0	0.00	6	78.70	77.90	-6	2,486	-0.24%
2023/01/31	4	78.80	0	0.00	79.50	4	2,460	0.16%
2023/01/30	13	77.19	57.1	78.88	79.90	-44.1	2,435	-1.81%
2023/01/17	1	74.00	7	73.21	74.20	-6	2,326	-0.26%
2023/01/16	7	70.37	0	0.00	69.90	7	2,254	0.31%
2023/01/13	6	71.25	0	0.00	70.50	6	2,238	0.27%
2023/01/12	6	73.40	9	73.47	72.50	-3	2,229	-0.13%
2023/01/11	6	74.20	0	0.00	74.10	6	2,223	0.27%
2023/01/10	16	74.12	1	74.80	74.20	15	2,221	0.68%
2023/01/09	14	74.84	30	75.86	75.20	-16	2,193	-0.73%
2023/01/06	1	71.10	1	72.00	73.10	0	2,076	0.00%
2023/01/05	19	72.67	16	73.93	71.90	3	2,069	0.14%
2023/01/04	15	70.49	11	71.25	70.80	4	2,021	0.20%
2023/01/03	0	0.00	2	69.00	69.10	-2	2,013	-0.10%
2022/12/28	0	0.00	0.5	67.95	66.90	-0.5	2,073	-0.02%
2022/12/27	5	68.50	4	68.88	68.20	1	2,079	0.05%
2022/12/23	6	67.80	6	65.68	67.70	0	2,102	0.00%
2022/12/22	2	67.00	1	67.80	67.00	1	2,115	0.05%
2022/12/21	6	67.35	0	0.00	66.60	6	2,129	0.28%
2022/12/20	2	69.35	3	67.90	67.10	-1	2,140	-0.05%
2022/12/16	1	70.70	1	71.40	71.40	0	2,139	0.00%
2022/12/15	1	71.90	0	0.00	71.90	1	2,144	0.05%
2022/12/13	0	71.40	0	0.00	71.10	0	2,120	0.00%
2022/12/09	5	70.70	1	71.70	69.80	4	2,110	0.19%
2022/12/08	4	70.78	0	0.00	70.60	4	2,100	0.19%
2022/12/07	3	71.90	0	0.00	71.50	3	2,092	0.14%
2022/12/06	2	73.70	0.2	74.00	73.20	1.8	2,080	0.09%
2022/12/05	22	76.00	5.1	76.41	74.50	16.9	2,069	0.82%
2022/12/02	2.1	76.05	2	75.80	76.10	0.1	2,032	0.00%
2022/12/01	11	76.33	1	75.60	75.40	10	2,018	0.50%
2022/11/30	2	76.40	3	76.37	75.40	-1	1,996	-0.05%
2022/11/29	7.2	76.10	10	76.32	76.40	-2.8	1,991	-0.14%
2022/11/28	2.1	78.83	2.7	78.94	78.80	-0.6	1,970	-0.03%
2022/11/25	12.4	79.71	15.4	79.87	79.30	-3	1,999	-0.15%
2022/11/24	64.6	78.67	71.4	78.60	81.50	-6.8	2,007	-0.34%
2022/11/23	8.1	72.90	33.6	74.00	75.50	-25.5	1,717	-1.48%
2022/11/22	1	69.20	6.3	68.53	68.70	-5.3	1,617	-0.33%
2022/11/21	4	68.50	3	69.83	67.60	1	1,615	0.06%
2022/11/18	7	69.59	6	70.60	68.80	1	1,630	0.06%
2022/11/17	5.1	70.24	6.1	70.48	70.50	-1	1,689	-0.06%
2022/11/16	6.2	68.10	7	68.26	68.60	-0.9	1,764	-0.05%
2022/11/15	10	67.44	10	68.20	68.50	0	1,755	0.00%
2022/11/14	7.1	66.84	1	67.20	67.20	6.1	1,735	0.35%
2022/11/11	32	67.14	14	68.31	65.80	18	1,720	1.05%
2022/11/10	3	66.40	10	66.49	66.90	-7	1,656	-0.42%
2022/11/09	0	0.00	7	64.86	64.50	-7	1,622	-0.43%
2022/11/08	5	63.04	9	63.84	62.70	-4	1,608	-0.25%
2022/11/07	4	63.65	4	64.18	63.60	0	1,598	0.00%
2022/11/04	4	63.18	2	63.15	63.50	2	1,608	0.12%
2022/11/03	9	62.04	14	62.66	63.40	-5	1,598	-0.31%
2022/11/02	3	63.07	6	63.23	63.30	-3	1,583	-0.19%
2022/11/01	10	62.16	19	62.49	63.10	-9	1,571	-0.57%
2022/10/31	4	60.60	20	60.56	61.80	-16	1,530	-1.05%
2022/10/28	13	57.29	54	55.63	56.20	-41	1,509	-2.72%
2022/10/26	12	57.96	6.1	57.57	58.20	6	1,457	0.41%
2022/10/25	50	60.62	3.2	58.32	58.00	46.9	1,444	3.24%
2022/10/24	2	60.20	2.1	60.79	60.00	-0.1	1,433	0.00%
2022/10/21	8	60.36	35	59.18	58.70	-27	1,443	-1.87%
2022/10/20	34	61.19	5	60.60	61.00	29	1,492	1.94%
2022/10/19	7	61.41	1	62.20	60.60	6	1,494	0.40%
2022/10/17	2	57.00	2.1	59.81	60.50	-0.1	1,477	0.00%
2022/10/14	11	57.81	10	58.09	58.70	1	1,464	0.07%
2022/10/13	6.1	58.04	5	55.40	55.20	1.1	1,456	0.07%
2022/10/12	5	59.44	5	59.20	58.80	0	1,436	0.00%
2022/10/11	3	59.50	7	59.19	59.60	-4	1,429	-0.28%
2022/10/07	0.4	62.87	0	0.00	62.50	0.4	1,429	0.03%
2022/10/06	11.7	63.40	3	63.27	63.70	8.7	1,440	0.60%
2022/10/05	9.1	63.63	2	65.08	65.00	7	1,425	0.49%
2022/10/04	2	61.15	3	61.43	61.40	-1	1,376	-0.07%
2022/10/03	1	60.90	0	0.00	59.90	1	1,373	0.07%
2022/09/30	3	57.63	3	58.63	60.90	0	1,383	0.00%
2022/09/27	4	63.80	4	64.10	63.50	0	1,407	0.00%
2022/09/26	0	67.71	0	0.00	66.10	0	1,423	0.00%
2022/09/23	0	70.60	0	0.00	70.20	0	1,429	0.00%
2022/09/22	13	69.71	0	0.00	71.50	13	1,445	0.90%
2022/09/21	2	71.55	0	0.00	71.40	2	1,442	0.14%
2022/09/20	1	72.20	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	72.60	0	0.00	72.60	1	1,460	0.07%
2022/09/14	2	74.70	6	75.05	75.60	-4	1,480	-0.27%
2022/09/13	4	77.72	3	78.30	76.20	1	1,498	0.07%
2022/09/08	1	75.10	1	75.40	75.00	0	1,543	0.00%
2022/09/07	1	74.10	9	74.92	74.10	-8	1,564	-0.51%
2022/09/06	2	76.75	0	0.00	75.50	2	1,579	0.13%
2022/09/05	9	78.12	6	78.60	78.00	3	1,578	0.19%
2022/09/02	10	79.47	5	80.14	80.50	5	1,593	0.31%
2022/09/01	8	81.51	10.1	82.46	80.80	-2.1	1,578	-0.13%
2022/08/31	9	82.18	11	82.03	82.00	-2	1,524	-0.13%
2022/08/29	2	74.45	3	75.20	74.90	-1	1,447	-0.07%
2022/08/26	1	77.50	5	77.78	77.60	-4	1,501	-0.27%
2022/08/25	5	76.90	7	77.39	77.00	-2	1,506	-0.13%
2022/08/24	13.1	79.18	4.1	77.85	77.20	9	1,540	0.58%
2022/08/23	9	79.71	16.4	79.75	82.00	-7.4	1,536	-0.48%
2022/08/22	2	75.90	0	0.00	75.60	2	1,469	0.14%
2022/08/19	2	77.00	15	77.23	76.70	-13	1,507	-0.86%
2022/08/18	1	75.70	0	0.00	76.60	1	1,507	0.07%
2022/08/17	2.3	76.77	1	76.60	76.80	1.3	1,514	0.08%
2022/08/16	1	76.10	2	76.75	76.10	-1	1,520	-0.07%
2022/08/15	0	0.00	7.1	76.56	76.50	-7.1	1,532	-0.46%
2022/08/12	4	75.18	8	74.68	75.80	-4	1,539	-0.26%
2022/08/11	1	72.20	13.5	73.23	73.50	-12.5	1,545	-0.81%
2022/08/10	6	71.03	3	71.20	70.80	3	1,578	0.19%
2022/08/09	1	71.40	0	0.00	71.60	1	1,638	0.06%
2022/08/08	0.1	72.36	1	72.50	72.30	-0.9	1,647	-0.06%
2022/08/05	2	70.55	4	70.70	70.80	-2	1,650	-0.12%
2022/08/04	8	69.59	3	70.50	69.20	5	1,658	0.30%
2022/08/03	0	0.00	2	73.10	71.30	-2	1,638	-0.12%
2022/08/02	0	0.00	1	71.80	71.60	-1	1,654	-0.06%
2022/08/01	1	72.20	2	72.90	72.40	-1	1,664	-0.06%
2022/07/29	11	71.34	2.5	72.30	72.10	8.5	1,696	0.50%
2022/07/28	1.5	71.37	3	71.43	70.50	-1.5	1,747	-0.09%
2022/07/27	10.2	68.15	4	69.08	70.90	6.2	1,751	0.35%
2022/07/26	2.2	75.11	0	0.00	73.70	2.2	1,710	0.13%
2022/07/25	0	0.00	2	77.50	77.50	-2	1,713	-0.12%
2022/07/22	2.1	79.27	1	77.90	77.60	1.1	1,727	0.06%
2022/07/21	7.1	77.71	1	77.90	78.70	6.1	1,764	0.35%
2022/07/20	0	0.00	2	75.75	76.40	-2	1,792	-0.11%
2022/07/18	1	73.80	0	0.00	74.30	1	1,826	0.05%
2022/07/15	2	73.80	0	0.00	73.50	2	1,835	0.11%
2022/07/14	2	71.20	3	72.07	72.80	-1	1,835	-0.05%
2022/07/13	1.5	70.03	1	71.00	69.30	0.5	1,821	0.03%
2022/07/12	2	69.85	6	68.72	68.60	-4	1,825	-0.22%
2022/07/11	2	70.70	0	0.00	71.40	2	1,825	0.11%
2022/07/07	0	66.70	1	67.10	69.10	-1	1,815	-0.05%
2022/07/06	6	68.63	3	66.17	66.10	3	1,824	0.17%
2022/07/05	1	73.00	1	70.70	70.70	0	1,812	0.00%
2022/07/04	2.2	73.91	56	71.86	72.00	-53.8	1,807	-2.98%
2022/07/01	4	82.45	4	77.58	77.10	0	1,816	0.00%
2022/06/30	2	80.60	6	80.57	85.00	-4	1,806	-0.22%
2022/06/29	4	83.80	2	84.75	84.60	2	1,799	0.11%
2022/06/28	1	83.90	2	84.30	84.30	-1	1,797	-0.06%
2022/06/27	1	84.90	0	83.70	84.90	1	1,802	0.06%
2022/06/24	1.1	81.64	1	82.00	82.20	0.1	1,808	0.01%
2022/06/23	2	79.95	0	0.00	80.70	2	1,818	0.11%
2022/06/22	8.1	81.33	3	80.83	80.20	5.1	1,829	0.28%
2022/06/21	0	0.00	7	81.91	83.20	-7	1,825	-0.39%
2022/06/20	9	80.09	3	80.40	79.50	6	1,819	0.33%
2022/06/17	3	83.10	0	0.00	82.60	3	1,799	0.17%
2022/06/16	2.1	88.45	1	86.70	86.20	1.1	1,825	0.06%
2022/06/15	1	88.00	2	90.75	91.00	-1	1,818	-0.05%
2022/06/13	2.1	89.23	0	0.00	88.10	2.1	1,867	0.11%
2022/06/10	0.1	92.80	0	0.00	93.40	0.1	1,872	0.01%
2022/06/09	2.1	93.31	2	94.10	93.70	0.1	1,920	0.01%
2022/06/08	2	92.95	0	0.00	92.90	2	1,988	0.10%
2022/06/07	3	95.13	1	94.50	94.60	2	1,983	0.10%
2022/06/06	8	96.37	11	96.05	96.70	-3	1,972	-0.15%
2022/06/02	2	95.05	2	94.20	94.10	0	1,939	0.00%
2022/06/01	7	95.30	9	95.71	95.40	-2	1,958	-0.10%
2022/05/31	14.1	93.20	16	93.19	94.40	-1.9	1,934	-0.10%
2022/05/30	4.5	89.93	3	90.27	90.10	1.5	1,943	0.08%
2022/05/27	2	86.90	3	88.00	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	1	84.20	84.10	-1	1,914	-0.05%
2022/05/25	1	84.40	1	85.00	84.90	0	1,933	0.00%
2022/05/24	2	84.10	1	83.60	83.60	1	1,972	0.05%
2022/05/23	3.1	86.13	5	86.44	85.70	-1.9	1,975	-0.10%
2022/05/20	1	87.00	2	87.75	87.80	-1	1,996	-0.05%
2022/05/19	9	86.08	8	86.56	88.00	1	1,989	0.05%
2022/05/18	7	88.97	3	88.73	88.00	4	2,001	0.20%
2022/05/17	11	85.95	14.1	88.01	88.80	-3.1	1,971	-0.16%
2022/05/16	6	84.48	6	83.45	82.00	0	1,938	0.00%
2022/05/13	2	83.40	1	82.70	83.60	1	1,979	0.05%
2022/05/12	0	81.40	3	83.90	81.30	-3	2,035	-0.15%
2022/05/11	4	82.75	1	83.30	83.40	3	2,082	0.14%
2022/05/10	1	78.20	0.2	79.39	82.30	0.8	2,107	0.04%
2022/05/09	2	80.00	5	81.34	80.00	-3	2,170	-0.14%
2022/05/06	1	81.70	21	81.80	82.10	-20	2,175	-0.92%
2022/05/05	14	84.54	14	85.08	85.30	0	2,191	0.00%
2022/05/03	0	84.50	0	0.00	85.60	0	2,129	0.00%
2022/04/29	0	85.60	0	0.00	84.00	0	2,152	0.00%
2022/04/28	0.1	84.20	2	84.05	83.90	-1.9	2,166	-0.09%
2022/04/27	2.1	83.12	0	0.00	83.10	2.1	2,167	0.10%
2022/04/26	0	91.20	0	0.00	89.80	0	2,145	0.00%
2022/04/25	0.2	93.00	0	92.50	92.10	0.2	2,135	0.01%
2022/04/22	1.1	93.21	0	0.00	94.00	1.1	2,131	0.05%
2022/04/20	0	0.00	0.2	90.90	90.60	-0.2	2,184	-0.01%
2022/04/19	1	92.70	1	91.70	91.40	0	2,299	0.00%
2022/04/18	0.1	93.25	0	0.00	91.50	0.1	2,333	0.00%
2022/04/15	0	96.80	3	94.83	94.40	-3	2,345	-0.13%
2022/04/14	0	97.55	0	0.00	97.80	0	2,434	0.00%
2022/04/13	0	97.90	1	98.30	98.00	-1	2,452	-0.04%
2022/04/12	1.1	97.91	0	0.00	97.60	1.1	2,501	0.04%
2022/04/11	0	95.50	3.2	96.00	95.00	-3.1	2,500	-0.13%
2022/04/08	2	97.95	1	98.10	97.60	1	2,513	0.04%
2022/04/07	2	95.35	2	95.30	95.70	0	2,509	0.00%
2022/04/06	4	99.30	0	0.00	98.40	4	2,477	0.16%
2022/04/01	1	98.52	4	98.99	98.80	-3	2,510	-0.12%
2022/03/31	1	100.50	2	100.50	100.50	-1	2,508	-0.04%
2022/03/30	1.1	101.09	9	101.89	101.50	-7.9	2,521	-0.31%
2022/03/29	9	102.78	1	103.00	103.00	8	2,559	0.31%
2022/03/28	1	100.50	5	100.70	101.50	-4	2,593	-0.15%
2022/03/25	4.1	102.74	9	102.11	103.00	-4.9	2,609	-0.19%
2022/03/24	1	100.50	1	101.50	102.00	0	2,627	0.00%
2022/03/23	12.1	102.79	7	102.29	101.50	5.1	2,726	0.19%
2022/03/22	0	0.00	1	101.50	101.50	-1	2,738	-0.04%
2022/03/21	31	103.63	23	102.24	101.50	8	2,741	0.29%
2022/03/17	15	99.53	4.3	100.17	101.50	10.7	2,748	0.39%
2022/03/16	4	95.20	8.1	97.09	98.00	-4.1	2,722	-0.15%
2022/03/15	15.3	95.05	22	94.73	93.50	-6.7	2,697	-0.25%
2022/03/14	22.1	97.44	6.1	96.41	97.70	16.1	2,684	0.60%
2022/03/11	13.2	98.49	9.3	98.60	98.20	4	2,642	0.15%
2022/03/10	5	103.70	2.2	103.72	103.00	2.8	2,574	0.11%
2022/03/09	7	101.00	0	0.00	100.50	7	2,586	0.27%
2022/03/08	0	100.57	1	99.40	99.60	-1	2,604	-0.04%
2022/03/07	6	101.75	11	101.50	101.50	-5	2,589	-0.19%
2022/03/04	2	107.25	1	105.50	106.00	1	2,595	0.04%
2022/03/03	34.1	110.06	20.1	110.57	110.00	14	2,628	0.53%
2022/03/02	1	106.50	0	0.00	107.00	1	2,610	0.04%
2022/03/01	1	106.00	16	106.59	106.50	-15	2,633	-0.57%
2022/02/25	5	101.80	4	102.38	101.50	1	2,676	0.04%
2022/02/24	6.4	101.95	3.3	103.81	101.00	3.1	2,723	0.11%
2022/02/23	1	108.50	6	107.00	108.00	-5	2,710	-0.18%
2022/02/22	4	106.12	13	104.12	104.50	-9	2,759	-0.33%
2022/02/21	1.1	109.45	1	109.00	109.50	0.1	2,769	0.00%
2022/02/18	4	108.88	4	109.38	110.00	0	2,858	0.00%
2022/02/17	6.2	110.67	8	111.31	111.50	-1.9	2,913	-0.06%
2022/02/16	1	108.50	2	110.00	109.00	-1	2,929	-0.04%
2022/02/15	9	108.45	10	108.85	107.50	-1	2,937	-0.03%
2022/02/14	14.2	109.18	17	109.21	108.50	-2.8	2,902	-0.10%
2022/02/11	9	114.11	3	114.83	113.50	6	2,876	0.21%
2022/02/10	9.2	116.05	10	116.15	118.00	-0.8	2,850	-0.03%
2022/02/09	14	112.82	10	113.45	114.50	4	2,845	0.14%
2022/02/08	1.3	116.23	0.1	117.00	116.00	1.2	2,795	0.04%
2022/02/07	6	113.17	5	113.60	115.00	1	2,876	0.03%
2022/01/26	1	116.50	2	115.00	116.50	-1	2,887	-0.03%
2022/01/25	0.1	117.10	3	117.00	116.50	-2.9	2,991	-0.10%
2022/01/24	4.1	117.05	0	0.00	118.50	4.1	3,051	0.13%
2022/01/21	7	118.07	3.2	117.53	117.00	3.8	3,215	0.12%
2022/01/20	2.5	120.23	0	0.00	121.50	2.5	3,291	0.08%
2022/01/19	2.1	119.60	0	0.00	119.50	2.1	3,567	0.06%
2022/01/18	6	122.08	8	123.06	122.00	-2	3,646	-0.05%
2022/01/17	2.1	123.76	3	124.00	124.50	-0.9	3,659	-0.02%
2022/01/14	6	121.49	7.2	121.58	123.00	-1.2	3,713	-0.03%
2022/01/13	5.2	116.98	13.4	119.43	119.50	-8.2	3,747	-0.22%
2022/01/12	20.8	121.09	7	120.57	119.00	13.8	3,707	0.37%
2022/01/11	3.1	126.82	4.4	126.37	125.50	-1.3	3,610	-0.04%
2022/01/10	7	128.43	1.1	127.77	130.50	5.9	3,587	0.16%
2022/01/07	15.4	130.50	7	130.43	130.50	8.4	3,580	0.23%
2022/01/06	7	135.50	1	136.50	136.00	6	3,506	0.17%
2022/01/05	2	138.53	6	139.08	138.50	-4	3,510	-0.11%
2022/01/04	1.1	144.00	2	144.25	144.50	-0.9	3,482	-0.03%
2022/01/03	0.1	143.50	1	143.00	143.50	-0.9	3,523	-0.03%
2021/12/30	0	0.00	2	142.75	142.00	-2	3,549	-0.06%
2021/12/29	1	141.00	1.2	141.08	142.00	-0.2	3,609	-0.01%
2021/12/28	19	144.32	6	143.33	143.00	13	3,672	0.35%
2021/12/27	1.2	140.42	2	142.25	142.50	-0.8	3,682	-0.02%
2021/12/24	1.1	141.55	11	142.05	141.50	-9.9	3,727	-0.27%
2021/12/23	8.2	140.17	2.2	140.18	141.00	6	3,746	0.16%
2021/12/22	6.2	137.40	3	138.50	139.50	3.2	3,769	0.09%
2021/12/21	1.2	137.50	2.1	136.48	137.50	-0.9	3,741	-0.02%
2021/12/20	21.3	134.50	2	133.75	133.50	19.3	3,731	0.52%
2021/12/17	30.1	136.15	10	137.70	137.50	20.1	3,723	0.54%
2021/12/16	0	0.00	0.1	141.00	142.50	-0.1	3,647	0.00%
2021/12/15	0.1	140.00	1	139.50	140.00	-0.9	3,687	-0.02%
2021/12/14	7	140.43	1	139.50	139.50	6	3,746	0.16%
2021/12/13	4	146.37	1	146.00	144.00	3	3,887	0.08%
2021/12/10	2	142.75	2	141.75	141.50	0	4,011	0.00%
2021/12/09	1	144.00	1	144.04	144.00	0	4,040	0.00%
2021/12/08	2.5	146.48	1	146.50	145.00	1.5	4,087	0.04%
2021/12/07	0.1	146.00	3	145.83	146.00	-2.9	4,097	-0.07%
2021/12/06	1.1	144.22	1	145.50	144.00	0.1	4,114	0.00%
2021/12/03	1	147.00	4	146.88	146.00	-3	4,183	-0.07%
2021/12/02	12	145.29	5	145.80	146.00	7	4,229	0.17%
2021/12/01	3	145.33	0.1	146.50	146.50	2.9	4,262	0.07%
2021/11/30	2	149.75	2.1	149.31	147.00	-0.1	4,382	0.00%
2021/11/29	6	146.33	1	147.00	147.00	5	4,439	0.11%
2021/11/26	10.1	143.91	1.1	144.47	145.00	9	4,498	0.20%
2021/11/25	3.1	149.82	3	151.00	148.00	0.1	4,473	0.00%
2021/11/24	8.1	149.56	4	148.88	149.00	4.1	4,490	0.09%
2021/11/23	11	154.95	10	151.80	151.00	1	4,467	0.02%
2021/11/22	4.1	156.01	6.3	156.27	156.00	-2.2	4,482	-0.05%
2021/11/19	6	157.42	10	158.40	156.00	-4	4,636	-0.09%
2021/11/18	0	0.00	3	156.50	156.00	-3	4,675	-0.06%
2021/11/17	12.1	156.37	8	156.38	157.50	4.1	4,698	0.09%
2021/11/16	33	153.86	8	153.81	154.50	25	4,643	0.54%
2021/11/15	4	152.88	5	153.20	151.50	-1	4,594	-0.02%
2021/11/12	6	152.42	3	153.00	152.50	3	4,614	0.07%
2021/11/11	2.6	151.50	0	0.00	150.00	2.6	4,616	0.06%
2021/11/10	5	150.30	15	151.53	151.50	-10	4,664	-0.21%
2021/11/09	4	148.63	3	148.50	148.50	1	4,682	0.02%
2021/11/08	8	150.25	2	151.25	149.00	6	4,654	0.13%
2021/11/05	4	149.25	5	150.80	152.00	-1	4,661	-0.02%
2021/11/04	12.1	151.98	10	152.64	150.00	2.1	4,693	0.04%
2021/11/03	10.1	156.74	9.2	156.80	155.00	0.9	4,630	0.02%
2021/11/02	10.1	159.10	15	158.80	154.00	-4.9	4,621	-0.11%
2021/11/01	4	160.25	5.1	159.90	161.00	-1.1	4,584	-0.02%
2021/10/29	19.1	163.87	9	162.00	159.50	10.1	4,642	0.22%
2021/10/28	16.2	160.48	11	159.50	158.50	5.2	4,492	0.12%
2021/10/27	60.1	158.51	71.3	158.46	161.50	-11.2	4,457	-0.25%
2021/10/26	5	149.10	10	148.20	149.00	-5	4,249	-0.12%
2021/10/25	2	138.00	4	140.75	143.00	-2	4,228	-0.05%
2021/10/22	9.1	138.17	6	140.83	140.00	3.1	4,315	0.07%
2021/10/21	2.1	147.50	2	148.50	143.50	0.1	4,357	0.00%
2021/10/20	1	143.00	0	0.00	143.50	1	4,338	0.02%
2021/10/19	4	141.75	6	142.17	143.00	-2	4,470	-0.04%
2021/10/18	1	139.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	3	139.17	5	139.60	140.00	-2	4,962	-0.04%
2021/10/14	1	133.50	2	135.50	136.00	-1	5,063	-0.02%
2021/10/13	52	138.54	53	132.08	133.50	-1	5,126	-0.02%
2021/10/12	5	136.00	2.1	137.64	136.50	2.9	5,191	0.06%
2021/10/08	2.1	145.38	2	143.25	142.00	0.1	5,281	0.00%
2021/10/07	8.1	142.75	7	141.36	141.50	1.1	5,378	0.02%
2021/10/06	8	138.31	4	137.63	137.50	4	5,607	0.07%
2021/10/05	2	134.03	2	137.25	138.50	0	5,874	0.00%
2021/10/04	2	134.50	1	133.44	132.00	1	6,024	0.02%
2021/10/01	16	138.37	8.4	137.93	136.50	7.7	6,243	0.12%
2021/09/30	11	141.32	9.1	140.39	143.50	1.9	6,511	0.03%
2021/09/29	2	140.51	5	141.40	140.50	-3	6,543	-0.05%
2021/09/28	0	148.00	0.2	146.50	148.00	-0.2	6,625	0.00%
2021/09/27	4.1	150.28	3.1	150.84	149.50	1	6,785	0.01%
2021/09/24	1	151.50	1	151.00	150.50	0	6,839	0.00%
2021/09/23	5	150.40	1	150.00	150.00	4	6,992	0.06%
2021/09/22	14.4	152.10	7	148.29	149.50	7.4	7,012	0.11%
2021/09/17	15.1	147.71	20	147.92	150.50	-4.9	7,006	-0.07%
2021/09/16	13.1	147.61	11	147.18	144.50	2.1	7,056	0.03%
2021/09/15	22.1	148.57	9	149.33	150.00	13.1	7,098	0.18%
2021/09/14	1	158.00	2	160.00	159.50	-1	7,042	-0.01%
2021/09/13	11.1	158.05	3	161.83	157.00	8.1	7,067	0.11%
2021/09/10	2	162.75	1	163.50	163.50	1	7,043	0.01%
2021/09/09	2	166.50	1	166.00	165.00	1	7,066	0.01%
2021/09/08	6.3	163.95	15.5	163.28	164.00	-9.2	7,095	-0.13%
2021/09/07	2.1	164.75	2.3	164.35	165.00	-0.2	7,193	0.00%
2021/09/06	7.4	174.24	8	172.00	172.00	-0.7	7,207	-0.01%
2021/09/03	10	175.90	7	175.64	174.00	3	7,311	0.04%
2021/09/02	14.7	175.00	11.3	175.07	175.00	3.4	7,603	0.05%
2021/09/01	12	172.29	13	171.96	175.00	-1	7,580	-0.01%
2021/08/31	8	165.94	9	167.50	168.50	-1	7,481	-0.01%
2021/08/30	12	169.92	3.5	168.29	166.00	8.5	7,499	0.11%
2021/08/27	0	0.00	12	170.13	170.50	-12	7,502	-0.16%
2021/08/26	6.2	168.49	14.4	168.90	170.50	-8.3	7,514	-0.11%
2021/08/25	19	168.08	55.3	166.73	170.00	-36.3	7,537	-0.48%
2021/08/24	4.2	160.77	10	160.15	162.00	-5.8	7,398	-0.08%
2021/08/23	5.3	152.42	9.2	152.97	155.00	-3.9	7,405	-0.05%
2021/08/20	1	143.00	0	0.00	145.00	1	7,416	0.01%
2021/08/19	3	144.83	9	144.61	144.50	-6	7,559	-0.08%
2021/08/18	5	143.90	4	146.85	150.00	1	7,845	0.01%
2021/08/17	9	145.67	1.1	149.00	145.50	7.9	7,965	0.10%
2021/08/16	2	143.48	7	144.35	147.50	-5	7,970	-0.06%
2021/08/13	5	146.90	3	145.50	145.00	2	7,943	0.03%
2021/08/12	1	152.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	4	153.88	3.9	151.84	152.00	0.1	8,010	0.00%
2021/08/10	9	153.73	9.2	154.51	154.00	-0.2	8,085	0.00%
2021/08/09	1	160.00	1	158.50	158.50	0	8,142	0.00%
2021/08/06	2	163.25	1	165.47	162.50	1	8,227	0.01%
2021/08/05	37.3	162.71	13	163.15	163.50	24.3	8,291	0.29%
2021/08/04	17	165.79	13	166.50	165.50	4	8,341	0.05%
2021/08/03	5	161.90	2	162.99	162.00	3	8,289	0.04%
2021/08/02	3.1	161.51	4	162.61	161.50	-0.9	8,306	-0.01%
2021/07/30	5.2	166.56	10	167.05	164.00	-4.8	8,322	-0.06%
2021/07/29	12	164.21	6	165.76	167.00	6	8,323	0.07%
2021/07/28	11.1	164.66	9	164.89	165.00	2.1	8,391	0.02%
2021/07/27	11.1	174.16	14	171.68	169.50	-2.9	8,463	-0.03%
2021/07/26	6	177.75	11	178.23	177.50	-5	8,524	-0.06%
2021/07/23	13.3	179.17	6.4	182.65	176.00	6.9	8,542	0.08%
2021/07/22	52.2	187.35	33.1	186.13	183.50	19	8,500	0.22%
2021/07/21	21	184.34	28.9	183.75	187.50	-7.9	8,323	-0.09%
2021/07/20	13.6	179.45	18.9	178.28	173.50	-5.3	8,132	-0.07%
2021/07/19	10	181.05	6	182.00	181.00	4	8,090	0.05%
2021/07/16	11.8	180.47	10.2	180.26	178.00	1.6	8,076	0.02%
2021/07/15	17	185.53	10	184.65	186.00	7	8,031	0.09%
2021/07/14	11.1	184.00	14	184.75	187.00	-2.9	7,974	-0.04%
2021/07/13	35.3	189.78	32.4	187.03	181.50	3	7,875	0.04%
2021/07/12	47.7	181.74	42.3	182.32	187.00	5.4	7,644	0.07%
2021/07/09	21	173.19	27.2	172.94	171.00	-6.2	7,354	-0.08%
2021/07/08	52.2	169.42	79.1	171.10	170.00	-26.9	7,228	-0.37%
2021/07/07	52	166.69	49.1	167.10	167.50	2.9	7,034	0.04%
2021/07/06	12	160.96	7.7	160.95	160.50	4.3	6,822	0.06%
2021/07/05	18.5	163.05	19.8	162.13	161.50	-1.3	6,856	-0.02%
2021/07/02	22.1	159.14	20.2	159.78	160.50	1.9	6,846	0.03%
2021/07/01	4.1	154.02	3	152.00	150.00	1.1	6,993	0.02%
2021/06/30	12.2	158.77	26.5	158.40	155.50	-14.3	6,981	-0.20%
2021/06/29	3	156.83	3	155.17	154.00	0	6,883	0.00%
2021/06/28	11.5	156.04	7	154.65	156.50	4.5	6,977	0.06%
2021/06/25	23.1	156.98	26.1	156.57	155.00	-3	6,965	-0.04%
2021/06/24	26.1	155.22	32.8	156.14	155.50	-6.7	6,906	-0.10%
2021/06/23	5.6	152.09	12.2	152.16	152.00	-6.6	6,737	-0.10%
2021/06/22	12	150.25	9	149.84	148.50	3	6,674	0.04%
2021/06/21	7.7	148.72	20.1	148.45	149.50	-12.4	6,650	-0.19%
2021/06/18	10.5	150.57	5	150.30	149.00	5.5	6,656	0.08%
2021/06/17	2	146.25	8	149.63	151.00	-6	6,696	-0.09%
2021/06/16	26	152.71	18	154.22	148.50	8	6,684	0.12%
2021/06/15	11	149.05	14	150.71	151.00	-3	6,544	-0.05%
2021/06/11	18	148.72	15.5	149.81	147.00	2.5	6,582	0.04%
2021/06/10	57.7	150.58	44.3	149.59	147.00	13.4	6,566	0.20%
2021/06/09	5	140.70	6	141.42	141.00	-1	6,218	-0.02%
2021/06/08	1	139.50	5	138.60	138.00	-4	6,244	-0.06%
2021/06/07	3	137.33	3	139.17	138.50	0	6,302	0.00%
2021/06/04	6	138.26	10	138.35	140.00	-4	6,304	-0.06%
2021/06/03	17	137.76	13	138.50	137.50	4	6,390	0.06%
2021/06/02	8	138.38	2	142.70	136.00	6	6,376	0.09%
2021/06/01	4	142.88	1.3	143.54	143.00	2.7	6,310	0.04%
2021/05/28	14	140.32	12	140.79	141.50	2	6,278	0.03%
2021/05/27	28	138.93	32.2	139.18	138.00	-4.1	6,266	-0.07%
2021/05/26	39.4	136.28	29	137.50	135.50	10.4	6,186	0.17%
2021/05/25	11	133.77	9.1	132.86	135.00	1.9	5,925	0.03%
2021/05/24	7.1	121.40	9	120.56	123.00	-1.9	5,848	-0.03%
2021/05/21	2	120.00	5.1	119.82	122.00	-3	5,878	-0.05%
2021/05/20	6.1	118.16	7	119.29	117.00	-0.9	5,981	-0.02%
2021/05/19	6	119.17	10	120.15	121.50	-4	6,021	-0.07%
2021/05/18	31	119.79	29	120.47	123.00	2	6,011	0.03%
2021/05/17	21	116.28	22.5	116.43	117.00	-1.5	6,035	-0.02%
2021/05/14	13.1	118.15	10.5	117.48	116.00	2.6	6,001	0.04%
2021/05/13	19	116.79	17	114.35	121.50	2	6,052	0.03%
2021/05/12	17.1	114.37	31	112.82	113.00	-14	6,237	-0.22%
2021/05/11	8.2	121.81	37.6	120.18	119.00	-29.3	6,303	-0.47%
2021/05/10	3	132.34	7.1	131.42	129.50	-4.1	6,376	-0.06%
2021/05/07	6	131.50	12	132.88	134.50	-6	6,490	-0.09%
2021/05/06	7.1	126.54	20	126.40	124.00	-12.9	6,531	-0.20%
2021/05/05	62.5	130.36	57	128.11	127.00	5.5	6,646	0.08%
2021/05/04	66.5	129.95	64.7	130.14	129.00	1.9	6,867	0.03%
2021/05/03	45	148.41	34	141.59	141.50	11	7,454	0.15%
2021/04/29	35.3	157.19	19	156.05	156.00	16.3	7,692	0.21%
2021/04/28	189.1	160.35	161	158.15	158.00	28.1	7,845	0.36%	大買/大賣/
2021/04/27	18.1	157.39	22.1	157.07	159.00	-4	7,982	-0.05%
2021/04/26	6.1	152.50	10	152.50	152.00	-3.9	8,109	-0.05%
2021/04/23	9	149.50	9	149.33	152.00	0	8,168	0.00%
2021/04/22	9.2	151.32	7	152.50	148.50	2.2	8,232	0.03%
2021/04/21	4	156.38	2	156.25	156.00	2	8,435	0.02%
2021/04/20	13.1	158.54	6	158.50	159.00	7.1	8,825	0.08%
2021/04/19	4	155.75	3.1	157.15	158.00	1	9,012	0.01%
2021/04/16	4	153.38	0	0.00	152.50	4	9,471	0.04%
2021/04/15	3	153.17	2	154.50	156.00	1	9,474	0.01%
2021/04/14	13.5	153.39	3.3	155.00	155.00	10.2	9,509	0.11%
2021/04/13	5	162.10	15.1	160.11	158.50	-10.1	9,638	-0.10%
2021/04/12	11.5	168.22	5.3	164.94	163.00	6.2	9,678	0.06%
2021/04/09	12	166.96	9.2	168.05	164.00	2.8	9,762	0.03%
2021/04/08	27.1	169.43	32	168.94	166.50	-4.9	9,878	-0.05%
2021/04/07	42.4	166.20	37.2	166.99	165.50	5.2	9,876	0.05%
2021/04/06	2	155.30	7.1	155.88	157.00	-5.1	9,798	-0.05%
2021/04/01	12.1	157.12	15	157.20	153.00	-2.9	10,358	-0.03%
2021/03/31	18.2	154.06	23.5	154.21	156.00	-5.3	10,433	-0.05%
2021/03/30	1	147.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	2.7	147.51	3.1	147.33	147.50	-0.4	10,529	0.00%
2021/03/26	3.1	144.19	2	144.50	145.50	1.1	10,544	0.01%
2021/03/25	5.1	140.40	7	140.79	141.00	-2	10,589	-0.02%
2021/03/24	3	143.67	0	0.00	142.50	3	10,613	0.03%
2021/03/23	4.1	142.00	4	142.13	142.50	0.1	10,681	0.00%
2021/03/22	14.1	140.93	12	141.58	141.00	2.1	10,744	0.02%
2021/03/19	7	145.71	4.1	146.74	144.50	2.9	10,707	0.03%
2021/03/18	11	147.50	7.1	147.93	148.00	4	10,725	0.04%
2021/03/17	16.3	147.78	12.1	148.80	146.00	4.3	10,821	0.04%
2021/03/16	14.1	146.95	15.1	147.00	146.50	-1	10,811	-0.01%
2021/03/15	9	149.05	8	148.69	147.50	1	10,953	0.01%
2021/03/12	8	153.81	4	151.75	152.00	4	10,983	0.04%
2021/03/11	10.1	149.32	7	149.57	150.50	3.1	11,073	0.03%
2021/03/10	8	149.50	5	149.80	148.00	3	11,186	0.03%
2021/03/09	15.2	146.49	10	145.10	149.50	5.2	11,559	0.05%
2021/03/08	2	155.75	2	153.50	152.50	0	12,197	0.00%
2021/03/05	8.1	156.44	8.2	156.57	156.50	-0.1	12,262	0.00%
2021/03/04	11	159.45	12	159.55	158.00	-1	12,337	-0.01%
2021/03/03	12.1	159.85	8	159.81	163.00	4.1	12,440	0.03%
2021/03/02	11.5	162.80	16.1	162.13	161.00	-4.6	12,817	-0.04%
2021/02/26	16.4	160.58	6.1	160.20	159.50	10.3	12,899	0.08%
2021/02/25	9.4	167.44	3.1	167.35	166.00	6.4	12,939	0.05%
2021/02/24	16	169.34	11	169.77	166.50	5	13,244	0.04%
2021/02/23	3.3	167.71	6	168.42	167.50	-2.7	13,435	-0.02%
2021/02/22	19.1	170.95	22	171.59	171.00	-3	13,582	-0.02%
2021/02/19	18.2	165.63	21.1	166.56	167.00	-3	13,916	-0.02%
2021/02/18	4	163.50	3	163.34	164.50	1	14,899	0.01%
2021/02/17	14.7	163.41	22.1	162.93	164.50	-7.4	15,466	-0.05%
2021/02/05	7.1	158.99	9	160.06	156.00	-1.9	15,559	-0.01%
2021/02/04	21.1	158.10	16.1	157.45	159.50	5	15,583	0.03%
2021/02/03	58.8	168.16	66.1	168.02	163.00	-7.3	15,439	-0.05%
2021/02/02	61.1	162.61	51	162.23	168.00	10.1	15,199	0.07%
2021/02/01	16	154.72	12.2	154.55	155.50	3.9	15,066	0.03%
2021/01/29	24	161.58	41.3	161.47	155.00	-17.2	14,987	-0.12%
2021/01/28	22.1	162.04	41.2	161.66	160.00	-19.1	14,856	-0.13%
2021/01/27	56.1	166.81	60.1	165.09	166.50	-4	14,893	-0.03%
2021/01/26	120.2	169.46	84.1	168.39	163.00	36.1	14,728	0.25%	大買/
2021/01/25	152.5	171.82	163.2	170.98	167.00	-10.8	14,401	-0.07%	大買/大賣/
2021/01/22	74	159.41	86.5	160.86	166.00	-12.5	13,660	-0.09%
2021/01/21	29	152.40	29.4	151.63	151.00	-0.4	13,328	0.00%
2021/01/20	64.6	149.97	62	148.30	146.50	2.6	13,151	0.02%
2021/01/19	28.1	149.28	34	149.78	150.00	-5.9	12,974	-0.05%
2021/01/18	17	141.47	32	140.47	142.50	-15	12,790	-0.12%
2021/01/15	20	143.50	23.1	144.57	142.50	-3.1	12,768	-0.02%
2021/01/14	40.2	150.48	74	149.19	146.00	-33.8	12,692	-0.27%
2021/01/13	73.2	147.50	88.2	148.34	149.00	-15	12,473	-0.12%
2021/01/12	71.1	143.73	76	142.39	140.00	-5	12,074	-0.04%
2021/01/11	146.4	142.81	110	142.57	144.50	36.4	11,881	0.31%	大買/大賣/
2021/01/08	4	132.50	33	132.26	134.00	-29	11,457	-0.25%
2021/01/07	19.1	133.29	17.2	133.57	132.50	1.9	11,486	0.02%
2021/01/06	35.3	137.87	23.1	136.13	133.50	12.2	11,728	0.10%
2021/01/05	5.5	138.41	4	138.13	138.50	1.5	11,645	0.01%
2021/01/04	53	136.78	62	135.82	138.50	-9	11,776	-0.08%
2020/12/31	55	138.55	81.3	138.17	135.00	-26.3	11,690	-0.23%
2020/12/30	40	138.43	8.5	138.12	137.00	31.5	11,732	0.27%
2020/12/29	60.1	136.83	59.1	136.98	136.50	1.1	11,841	0.01%
2020/12/28	134	136.41	153.2	136.65	138.00	-19.2	11,835	-0.16%	大買/大賣/
2020/12/25	39.1	129.45	36	129.36	131.00	3.1	11,339	0.03%
2020/12/24	56	128.95	41.2	128.86	127.00	14.8	11,406	0.13%
2020/12/23	34	125.43	50.2	125.03	128.00	-16.2	11,591	-0.14%
2020/12/22	32	125.69	22.2	125.08	122.00	9.8	11,699	0.08%
2020/12/21	8	121.81	17	122.21	126.00	-9	11,830	-0.08%
2020/12/18	30	124.93	11	123.95	123.00	19	11,962	0.16%
2020/12/17	32.1	124.45	19	124.61	125.50	13.1	12,014	0.11%
2020/12/16	19	124.32	25	123.68	123.50	-6	12,000	-0.05%
2020/12/15	5.1	119.70	12	118.96	119.00	-6.9	12,041	-0.06%
2020/12/14	8.1	121.99	5	123.00	121.00	3.1	12,254	0.03%
2020/12/11	55.1	123.00	42.1	122.92	121.50	13	12,564	0.10%
2020/12/10	40.1	125.05	31	124.95	125.00	9.1	12,969	0.07%
2020/12/09	36	129.35	51.1	129.14	128.50	-15.1	13,476	-0.11%
2020/12/08	31.1	123.71	32	124.08	124.50	-0.9	13,588	-0.01%
2020/12/07	43.1	124.74	36	124.63	123.00	7.1	13,556	0.05%
2020/12/04	57	128.19	55	128.16	129.00	2	13,392	0.01%
2020/12/03	76	132.30	63	130.73	128.00	13	13,218	0.10%
2020/12/02	206.3	130.52	221	130.30	131.00	-14.7	12,834	-0.11%	大買/大賣/
2020/12/01	3	120.67	4	121.63	123.50	-1	12,089	-0.01%
2020/11/30	6	122.42	5	123.40	121.50	1	12,080	0.01%
2020/11/27	20	122.85	9	123.33	122.00	11	11,996	0.09%
2020/11/26	90	124.03	88.2	123.64	124.50	1.8	11,870	0.01%
2020/11/25	22.5	118.13	21	118.76	117.00	1.5	11,431	0.01%
2020/11/24	16.4	120.99	20	121.43	120.50	-3.6	11,304	-0.03%
2020/11/23	38.4	125.41	47	125.81	122.00	-8.6	11,216	-0.08%
2020/11/20	21	122.17	27.1	123.24	126.00	-6	10,951	-0.06%
2020/11/19	28	121.59	54	121.29	121.00	-26	10,676	-0.24%
2020/11/18	84	120.53	59.1	120.27	121.50	24.9	10,487	0.24%
2020/11/17	214.4	123.41	252.1	122.70	118.50	-37.7	10,075	-0.37%	大買/大賣/
2020/11/16	89	116.77	92.1	117.56	119.00	-3.1	9,131	-0.03%
2020/11/13	68.1	106.86	26	106.77	108.50	42.1	8,563	0.49%
2020/11/12	9	104.00	7	104.21	104.50	2	8,433	0.02%
2020/11/11	14	101.71	16	102.25	102.50	-2	8,359	-0.02%
2020/11/10	25	102.00	19	101.11	100.50	6	8,369	0.07%
2020/11/09	14	103.79	5	103.90	104.00	9	8,364	0.11%
2020/11/06	5	103.70	19	103.63	103.00	-14	8,358	-0.17%
2020/11/05	10	102.25	6	102.75	103.00	4	8,347	0.05%
2020/11/04	40	103.43	50	103.59	102.50	-10	8,368	-0.12%
2020/11/03	6	100.50	8	100.75	100.50	-2	8,487	-0.02%
2020/11/02	12	99.11	10	99.05	99.50	2	8,522	0.02%
2020/10/30	5	99.52	10	99.36	98.50	-5	8,509	-0.06%
2020/10/29	17	100.31	64	99.80	100.50	-47	8,513	-0.55%
2020/10/28	7	103.07	7	104.00	102.00	0	8,516	0.00%
2020/10/27	21	103.05	10	103.05	104.50	11	8,513	0.13%
2020/10/26	24	103.73	17	102.91	102.00	7	8,498	0.08%
2020/10/23	56	103.08	33	103.08	104.00	23	8,564	0.27%
2020/10/22	16	101.16	29.9	100.60	101.00	-13.9	8,547	-0.16%
2020/10/21	10	102.75	19.1	103.58	102.50	-9.1	8,582	-0.11%
2020/10/20	7	103.14	3	103.17	102.50	4	8,585	0.05%
2020/10/19	13	102.69	30	102.47	103.00	-17	8,628	-0.20%
2020/10/16	72	103.42	126	102.59	101.00	-54	8,639	-0.63%	大賣/
2020/10/15	24	104.27	41	104.76	103.50	-17	8,629	-0.20%
2020/10/14	79	108.28	48	107.81	105.00	31	8,754	0.35%
2020/10/13	34	104.76	27	105.09	106.00	7	8,527	0.08%
2020/10/12	100.3	104.44	52	104.96	106.00	48.3	8,498	0.57%
2020/10/08	37.5	102.01	85	101.71	101.00	-47.5	8,424	-0.56%
2020/10/07	69.1	104.96	65	105.38	102.50	4.1	8,470	0.05%
2020/10/06	91	104.60	32	104.45	104.50	59	8,478	0.70%
2020/10/05	41	102.48	41	102.12	103.50	0	8,798	0.00%
2020/09/30	26	100.11	19	100.45	101.50	7	9,160	0.08%
2020/09/29	65	100.82	57	100.57	101.00	8	9,258	0.09%
2020/09/28	90	99.80	95	100.18	102.00	-5	9,259	-0.05%
2020/09/25	34	97.20	46	97.47	94.60	-12	9,281	-0.13%
2020/09/24	28	99.00	45	98.70	97.10	-17	9,450	-0.18%
2020/09/23	54	100.38	47	100.92	102.00	7	9,534	0.07%
2020/09/22	40	97.27	28.6	96.97	98.00	11.4	9,348	0.12%
2020/09/21	19	98.93	23.4	98.71	97.40	-4.4	9,295	-0.05%
2020/09/18	34	99.42	43	99.19	98.60	-9	9,229	-0.10%
2020/09/17	55	101.95	58	101.88	100.00	-3	9,114	-0.03%
2020/09/16	70	101.14	66	101.47	100.00	4	8,922	0.04%
2020/09/15	96	100.11	84	99.95	102.00	12	8,637	0.14%
2020/09/14	155	99.38	183	99.33	96.70	-28	8,137	-0.34%	大買/大賣/
2020/09/11	99	93.53	92	93.27	95.30	7	7,562	0.09%
2020/09/10	9	89.98	22	89.56	89.20	-13	7,233	-0.18%
2020/09/09	7	88.54	1	88.60	89.00	6	7,201	0.08%
2020/09/08	2	87.55	3	87.67	88.20	-1	7,241	-0.01%
2020/09/07	14	88.55	20	88.16	87.40	-6	7,315	-0.08%
2020/09/04	11	86.92	12	87.03	87.40	-1	7,363	-0.01%
2020/09/03	32	88.77	30	88.87	88.00	2	7,371	0.03%
2020/09/01	1	85.20	3	86.50	85.10	-2	7,370	-0.03%
2020/08/31	1	87.80	0	0.00	86.30	1	7,492	0.01%
2020/08/28	4	86.95	3	87.27	87.20	1	7,879	0.01%
2020/08/27	20	88.46	11	89.19	88.10	9	7,968	0.11%
2020/08/26	4	89.10	9.1	87.17	89.50	-5.1	8,010	-0.06%
2020/08/25	4	84.88	8	85.31	85.00	-4	7,989	-0.05%
2020/08/24	3.1	84.02	23	84.44	85.00	-19.9	8,016	-0.25%
2020/08/21	1	82.80	4.1	84.37	84.50	-3.1	8,076	-0.04%
2020/08/20	39	81.53	30	81.76	81.50	9	8,083	0.11%
2020/08/19	9	87.83	9	88.66	86.20	0	8,041	0.00%
2020/08/18	26	90.17	24	90.71	88.80	2	8,071	0.02%
2020/08/17	10	92.23	10	91.87	91.70	0	8,058	0.00%
2020/08/14	3	91.67	6	92.20	92.60	-3	8,104	-0.04%
2020/08/13	30	92.73	39	92.19	91.60	-9	8,157	-0.11%
2020/08/12	31	93.18	5	93.36	93.10	26	8,303	0.31%
2020/08/11	13	96.28	6	95.70	94.60	7	8,348	0.08%
2020/08/10	9.1	97.86	28	97.04	96.10	-18.9	8,378	-0.23%
2020/08/07	75	100.20	55	99.97	98.50	20	8,401	0.24%
2020/08/05	5	97.64	4	97.65	97.50	1	8,329	0.01%
2020/08/04	2	96.80	3	96.40	96.60	-1	8,709	-0.01%
2020/08/03	8	96.45	2	97.20	96.10	6	9,128	0.07%
2020/07/31	6	94.37	10	95.60	97.20	-4	9,216	-0.04%
2020/07/30	19	94.04	2	94.20	94.50	17	9,312	0.18%
2020/07/29	4	92.63	6	92.63	93.80	-2	9,369	-0.02%
2020/07/28	8	95.69	12	95.09	91.90	-4	9,396	-0.04%
2020/07/27	4	96.13	5.2	96.21	95.90	-1.2	9,428	-0.01%
2020/07/24	12	98.68	14	98.53	96.10	-2	9,679	-0.02%
2020/07/23	8	98.89	9	99.10	98.60	-1	9,680	-0.01%
2020/07/22	32	98.86	37.1	98.80	99.10	-5.1	9,783	-0.05%
2020/07/21	3	96.80	16	97.24	97.70	-13	9,763	-0.13%
2020/07/20	19	96.23	18	95.32	95.40	1	9,771	0.01%
2020/07/17	64	98.65	54	98.31	97.20	10	9,794	0.10%
2020/07/16	14	97.01	5.2	96.40	96.30	8.8	9,711	0.09%
2020/07/15	9	97.64	21	96.71	96.00	-12	9,738	-0.12%
2020/07/14	27	99.34	30	99.22	97.70	-3	9,932	-0.03%
2020/07/13	16	101.63	24.1	102.19	102.00	-8.1	9,837	-0.08%
2020/07/10	65	102.66	74.1	103.06	101.00	-9.1	9,772	-0.09%
2020/07/09	164.5	109.30	127	109.29	107.00	37.5	9,605	0.39%	大買/大賣/
2020/07/08	48	105.94	60	105.44	110.50	-12	9,125	-0.13%
2020/07/07	81	100.41	62	100.90	101.00	19	8,593	0.22%
2020/07/06	42	100.05	50	100.30	101.00	-8	8,494	-0.09%
2020/07/03	73	100.74	64	100.76	98.20	9	8,424	0.11%
2020/07/02	63.3	98.39	56	98.64	99.10	7.3	8,282	0.09%
2020/07/01	26	95.16	44	95.42	95.60	-18	7,965	-0.23%
2020/06/30	6	90.32	11	90.08	90.50	-5	7,750	-0.06%
2020/06/29	7	90.54	17	90.66	90.60	-10	7,847	-0.13%
2020/06/24	0	0.00	1	93.20	91.90	-1	7,896	-0.01%
2020/06/23	6	92.55	2	93.60	92.20	4	8,098	0.05%
2020/06/22	4	94.18	7	94.34	93.40	-3	8,226	-0.04%
2020/06/19	20	94.40	14	94.49	93.40	6	8,300	0.07%
2020/06/18	4	92.98	12	93.53	93.10	-8	8,361	-0.10%
2020/06/17	16	93.02	4	92.88	93.00	12	8,467	0.14%
2020/06/16	13	92.68	11	92.85	93.30	2	8,585	0.02%
2020/06/15	4	91.00	2	90.75	89.90	2	8,755	0.02%
2020/06/12	5	89.38	6	89.48	91.40	-1	8,897	-0.01%
2020/06/11	11	92.85	8	93.98	90.10	3	9,037	0.03%
2020/06/10	8	94.43	13	94.83	94.50	-5	9,128	-0.05%
2020/06/09	5	93.16	9	93.51	93.70	-4	9,272	-0.04%
2020/06/08	17	94.39	11	94.77	93.00	6	9,412	0.06%
2020/06/05	1	94.00	13	94.01	94.00	-12	9,435	-0.13%
2020/06/04	25	94.68	11	95.07	93.50	14	9,492	0.15%
2020/06/03	105	96.03	84	95.32	93.70	21	9,494	0.22%	大買/
2020/06/02	13	92.86	20	92.93	91.10	-7	9,284	-0.08%
2020/06/01	4	91.55	6	91.68	91.90	-2	9,379	-0.02%
2020/05/29	2	88.40	9	89.33	90.80	-7	9,702	-0.07%
2020/05/28	13	88.95	8	88.64	87.80	5	9,720	0.05%
2020/05/27	23	89.57	27	90.00	88.80	-4	9,788	-0.04%
2020/05/26	20	88.95	19	88.89	88.50	1	9,806	0.01%
2020/05/25	23	86.72	20	86.91	88.80	3	9,789	0.03%
2020/05/22	12	86.53	6	86.80	85.90	6	9,781	0.06%
2020/05/21	6	87.13	11	87.55	88.80	-5	9,752	-0.05%
2020/05/20	6	85.67	5	85.72	85.30	1	9,695	0.01%
2020/05/19	11	86.50	12	86.63	86.70	-1	9,667	-0.01%
2020/05/18	16	87.64	17	87.69	85.80	-1	9,616	-0.01%
2020/05/15	11	92.36	8	92.38	91.10	3	9,483	0.03%
2020/05/14	8	93.39	9	92.97	92.30	-1	9,493	-0.01%
2020/05/13	11	94.06	13	93.95	95.30	-2	9,489	-0.02%
2020/05/12	32	95.02	25	94.97	93.40	7	9,548	0.07%
2020/05/11	129	99.37	116	99.05	97.50	13	9,540	0.14%	大買/大賣/
2020/05/08	70	94.48	68	94.49	96.10	2	9,189	0.02%
2020/05/07	19	90.65	35	90.91	91.40	-16	8,821	-0.18%
2020/05/06	52	90.15	40	90.27	89.00	12	8,781	0.14%
2020/05/05	15	88.81	16.3	89.27	88.50	-1.3	8,759	-0.02%
2020/05/04	7	88.77	1	88.90	88.50	6	9,065	0.07%
2020/04/30	24	91.80	22	92.14	90.60	2	9,148	0.02%
2020/04/29	44	93.24	32	92.72	91.50	12	9,139	0.13%
2020/04/28	16	89.43	28	89.32	89.80	-12	8,958	-0.13%
2020/04/27	14	88.59	18	89.46	88.70	-4	9,014	-0.04%
2020/04/24	11	87.05	5	87.62	87.60	6	8,918	0.07%
2020/04/23	11	88.25	2	88.30	87.00	9	8,920	0.10%
2020/04/22	20	85.85	36	85.49	87.50	-16	8,959	-0.18%
2020/04/21	34	88.39	16	87.68	86.10	18	8,978	0.20%
2020/04/20	23	87.02	29	87.00	87.90	-6	9,018	-0.07%
2020/04/17	56	90.12	51.1	90.54	88.10	4.9	8,971	0.05%
2020/04/16	14	87.61	7	87.76	87.80	7	8,827	0.08%
2020/04/15	10	87.84	16	87.98	87.80	-6	8,853	-0.07%
2020/04/14	10	87.37	12	87.05	88.00	-2	9,047	-0.02%
2020/04/13	15	84.48	16	84.69	85.30	-1	9,083	-0.01%
2020/04/10	8	86.76	14	86.56	86.20	-6	9,123	-0.07%
2020/04/09	32	88.67	26	88.32	86.50	6	9,195	0.07%
2020/04/08	25	90.14	26	90.23	89.60	-1	9,340	-0.01%
2020/04/07	13	86.38	14	86.56	87.30	-1	9,232	-0.01%
2020/04/06	32	80.54	25.1	80.56	81.20	6.9	9,085	0.08%
2020/04/01	1	78.70	3	79.07	79.50	-2	9,076	-0.02%
2020/03/31	28	78.98	31	78.31	77.90	-3	9,050	-0.03%
2020/03/30	10	75.47	13	75.70	78.40	-3	9,000	-0.03%
2020/03/27	36	77.69	32	77.73	75.70	4	8,991	0.04%
2020/03/26	34	74.24	36	74.11	75.70	-2	8,840	-0.02%
2020/03/25	21	74.90	19	74.99	75.70	2	8,754	0.02%
2020/03/24	78	68.78	59	68.74	69.80	19	8,674	0.22%
2020/03/23	3	60.73	5	61.86	63.80	-2	8,641	-0.02%
2020/03/20	20	62.45	21.3	62.02	63.30	-1.3	8,804	-0.01%
2020/03/19	11	59.24	22	60.60	57.60	-11	8,700	-0.13%
2020/03/18	19	70.42	15	71.59	64.00	4	8,591	0.05%
2020/03/17	15	74.29	30	73.50	70.50	-15	8,513	-0.18%
2020/03/16	23	81.38	22	80.65	75.60	1	8,509	0.01%
2020/03/13	16	79.92	12	81.19	83.50	4	8,405	0.05%
2020/03/12	31	87.45	34	87.85	87.70	-3	8,233	-0.04%
2020/03/11	9	95.48	10	96.23	92.40	-1	8,168	-0.01%
2020/03/10	24	93.52	20	93.32	95.90	4	8,272	0.05%
2020/03/09	12	94.20	10	94.14	92.40	2	8,457	0.02%
2020/03/06	24	99.97	25	99.56	98.60	-1	8,419	-0.01%
2020/03/05	21	99.53	27	99.92	99.60	-6	8,434	-0.07%
2020/03/04	100	98.77	84	98.86	96.80	16	8,409	0.19%
2020/03/03	19	96.05	25	96.39	95.70	-6	8,435	-0.07%
2020/03/02	17	92.60	19	91.35	94.40	-2	8,804	-0.02%
2020/02/27	17	93.16	12	91.45	90.00	5	9,012	0.06%
2020/02/26	11	96.86	5	96.44	96.00	6	8,934	0.07%
2020/02/25	16	96.90	22	96.86	97.80	-6	8,892	-0.07%
2020/02/24	5	95.90	4	95.20	95.00	1	8,833	0.01%
2020/02/21	1	98.50	2	97.40	97.80	-1	8,794	-0.01%
2020/02/20	6	98.30	0	0.00	97.60	6	8,782	0.07%
2020/02/18	1	97.90	8	97.31	96.50	-7	8,702	-0.08%
2020/02/17	5	97.86	7	97.80	97.20	-2	8,639	-0.02%
2020/02/14	13	100.02	18	99.92	99.90	-5	8,553	-0.06%
2020/02/13	26	101.88	15	102.57	100.00	11	8,543	0.13%
2020/02/12	27	102.35	29	102.07	101.00	-2	8,589	-0.02%
2020/02/11	15	98.87	23	99.08	99.70	-8	8,629	-0.09%
2020/02/10	10	95.59	14	96.47	95.40	-4	8,773	-0.05%
2020/02/07	10	99.62	9	99.56	97.00	1	9,047	0.01%
2020/02/06	41	99.90	31	99.21	100.50	10	9,113	0.11%
2020/02/05	73	99.49	67	99.56	97.80	6	9,034	0.07%
2020/02/04	40	95.48	39	95.84	96.40	1	8,705	0.01%
2020/02/03	10	88.22	14	91.14	94.90	-4	8,610	-0.05%
2020/01/31	12	89.80	19	89.70	91.20	-7	8,511	-0.08%
2020/01/30	21	89.85	19	90.54	87.30	2	8,531	0.02%
2020/01/20	4	95.05	80.1	95.37	96.90	-76.1	8,456	-0.90%
2020/01/17	27	94.94	5	95.26	94.50	22	8,431	0.26%
2020/01/16	24	94.05	24	94.32	95.30	0	8,427	0.00%
2020/01/15	40	96.41	66	96.19	95.80	-26	8,401	-0.31%
2020/01/14	22	94.82	52	94.40	95.20	-30	8,835	-0.34%
2020/01/13	71	90.36	50	90.20	90.70	21	9,053	0.23%
2020/01/10	30	89.00	25	89.19	89.30	5	9,268	0.05%
2020/01/09	102.1	91.41	20	91.68	91.80	82.1	9,510	0.86%	大買/
2020/01/08	43	92.86	36	92.71	90.20	7	10,031	0.07%
2020/01/07	11	99.31	11	98.56	97.60	0	10,026	0.00%
2020/01/06	34	101.02	26	101.58	100.00	8	10,400	0.08%
2020/01/03	15	104.40	10	104.15	101.50	5	10,881	0.05%
2020/01/02	24	104.25	32	103.76	105.00	-8	11,064	-0.07%
2019/12/31	4	98.90	7	99.06	99.50	-3	10,948	-0.03%
2019/12/30	4	99.75	9	99.93	99.00	-5	11,076	-0.05%
2019/12/27	11	102.18	5	101.30	101.50	6	11,597	0.05%
2019/12/26	12	100.07	10	100.48	100.00	2	11,658	0.02%
2019/12/25	8	99.39	8	99.44	100.00	0	11,688	0.00%
2019/12/24	16	99.61	12	99.98	98.30	4	11,747	0.03%
2019/12/23	5	101.96	68	103.43	99.90	-63	11,804	-0.53%
2019/12/20	7	104.36	6	104.83	103.50	1	11,897	0.01%
2019/12/19	4	106.13	3	106.00	105.50	1	12,162	0.01%
2019/12/18	50	107.57	43	108.17	106.00	7	12,220	0.06%
2019/12/17	83	109.16	96	109.55	109.50	-13	12,325	-0.11%
2019/12/16	7	103.93	10	104.55	104.50	-3	12,218	-0.02%
2019/12/13	25	105.90	19	105.37	104.50	6	12,755	0.05%
2019/12/12	27	104.54	27	104.87	104.50	0	13,105	0.00%
2019/12/11	31	104.68	30	105.12	104.00	1	13,238	0.01%
2019/12/10	17	102.21	15	102.63	102.00	2	13,436	0.01%
2019/12/09	93	105.48	23	104.96	103.50	70	13,574	0.52%
2019/12/06	20	105.45	26	105.10	105.50	-6	13,831	-0.04%
2019/12/05	54	105.49	41	105.35	104.00	13	14,405	0.09%
2019/12/04	62	109.10	92	107.72	107.50	-30	14,663	-0.20%
2019/12/03	29	107.45	31	106.34	108.50	-2	14,865	-0.01%
2019/12/02	25	108.36	23	107.07	106.00	2	15,401	0.01%
2019/11/29	13	111.69	15	112.40	111.50	-2	15,404	-0.01%
2019/11/28	57	114.18	61	113.93	112.00	-4	15,298	-0.03%
2019/11/27	124	110.96	117	111.08	111.00	7	14,921	0.05%	大買/大賣/
2019/11/26	26	105.08	24	106.50	108.50	2	14,529	0.01%
2019/11/20	0	0.00	2	96.00	94.20	-2	14,664	-0.01%
2019/11/15	0	0.00	1	100.50	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/13	1	102.00	1	102.00	102.00	0	14,962	0.00%
2019/11/12	5	97.00	20	99.34	98.10	-15	15,137	-0.10%
2019/11/11	45	104.53	38	104.45	103.00	7	15,473	0.05%
2019/11/08	43	111.42	14	110.86	108.50	29	15,364	0.19%
2019/11/07	63	111.70	57	111.57	109.50	6	15,210	0.04%
2019/11/06	23	118.72	12	118.46	115.00	11	15,132	0.07%
2019/11/05	12	120.71	19.1	122.21	124.00	-7.1	14,872	-0.05%
2019/11/04	1	114.50	1	115.00	115.00	0	14,941	0.00%
2019/11/01	5	112.30	2	112.00	114.50	3	15,078	0.02%
2019/10/31	2	108.50	1	108.50	108.50	1	15,118	0.01%
2019/10/30	1	111.00	1	111.00	112.00	0	15,199	0.00%
2019/10/29	6	110.67	6	112.15	109.50	0	15,252	0.00%
2019/10/28	5	116.20	1.1	116.50	116.50	3.9	15,252	0.03%
2019/10/25	2.1	114.71	2	113.75	113.50	0.1	15,235	0.00%
2019/10/24	6	115.50	4	114.50	115.50	2	15,301	0.01%
2019/10/23	9	116.72	7	115.71	115.00	2	15,372	0.01%
2019/10/22	111	117.10	132.1	117.60	119.00	-21.1	15,430	-0.14%	大買/大賣/
2019/10/21	78.1	111.01	82	110.75	113.00	-3.9	15,094	-0.03%
2019/10/18	173	110.44	171	108.47	108.00	2	15,045	0.01%	大買/大賣/
2019/10/17	81	106.25	94	105.79	110.00	-13	15,039	-0.09%
2019/10/16	108	105.74	88	106.34	100.50	20	14,737	0.14%	大買/
2019/10/15	59	106.49	59	106.53	106.00	0	14,272	0.00%
2019/10/14	183.1	106.53	172	108.10	107.50	11.1	14,100	0.08%	大買/大賣/
2019/10/09	113	94.81	176	94.22	100.50	-63	13,740	-0.46%	大買/大賣/
2019/10/08	129	91.12	90	91.00	91.40	39	13,266	0.29%	大買/
2019/10/07	41	87.85	20	88.59	88.70	21	13,351	0.16%
2019/10/04	28	88.64	27	87.97	87.60	1	13,312	0.01%
2019/10/03	186	89.29	192	89.30	88.30	-6	13,326	-0.05%	大買/大賣/
2019/10/02	28	85.38	24	85.10	85.80	4	12,862	0.03%
2019/10/01	7	84.20	7	84.69	84.70	0	12,819	0.00%
2019/09/27	3	82.63	5	83.26	83.90	-2	12,934	-0.02%
2019/09/26	10	83.75	11	84.11	84.40	-1	12,980	-0.01%
2019/09/25	25	83.73	13	83.51	83.90	12	12,975	0.09%
2019/09/24	23	84.35	27	84.02	82.60	-4	13,061	-0.03%
2019/09/23	17	87.73	12	87.62	87.50	5	12,912	0.04%
2019/09/20	35	87.01	36	87.03	87.30	-1	13,227	-0.01%
2019/09/19	101	86.39	93	86.43	86.60	8	13,442	0.06%	大買/
2019/09/18	103	86.90	113	87.08	86.00	-10	13,397	-0.07%	大買/大賣/
2019/09/17	63	85.59	58.1	85.71	85.40	4.9	12,890	0.04%
2019/09/16	42.1	82.54	37	83.03	84.00	5.1	12,510	0.04%
2019/09/12	29	82.87	30	82.95	82.00	-1	12,372	-0.01%
2019/09/11	24	81.39	27	81.02	80.50	-3	12,101	-0.02%
2019/09/10	38	80.77	38	80.93	81.20	0	11,925	0.00%
2019/09/09	54	81.70	105	81.28	83.00	-51	11,628	-0.44%	大賣/
2019/09/06	87	79.59	57	78.84	78.00	30	10,977	0.27%
2019/09/05	69	77.07	68	77.02	76.20	1	10,564	0.01%
2019/09/04	53	73.58	51	73.56	77.10	2	10,169	0.02%
2019/09/03	59	70.69	49	70.72	70.10	10	9,589	0.10%
2019/09/02	3	68.63	3	67.87	68.70	0	9,455	0.00%
2019/08/30	8	68.08	4	67.48	67.00	4	9,453	0.04%
2019/08/29	5	66.56	12	66.92	67.50	-7	9,601	-0.07%
2019/08/28	9	65.52	18	65.37	65.90	-9	9,688	-0.09%
2019/08/27	8	65.91	7	66.21	66.00	1	9,756	0.01%
2019/08/26	29	66.13	26	66.27	66.00	3	9,649	0.03%
2019/08/23	8	69.82	9	69.64	69.50	-1	9,512	-0.01%
2019/08/22	0	0.00	2	72.15	71.50	-2	9,384	-0.02%
2019/08/21	5	70.60	3	70.83	71.40	2	9,339	0.02%
2019/08/20	14	71.85	15	71.85	70.50	-1	9,302	-0.01%
2019/08/19	5	71.00	5	70.66	70.80	0	9,206	0.00%
2019/08/16	5	71.26	9	70.76	70.10	-4	9,176	-0.04%
2019/08/15	21	71.95	15	71.59	71.20	6	9,143	0.07%
2019/08/14	183	75.03	187	75.02	74.20	-4	9,003	-0.04%	大買/大賣/
2019/08/13	17	71.48	19	71.37	71.30	-2	8,675	-0.02%
2019/08/12	1	72.50	0	0.00	71.10	1	8,647	0.01%
2019/08/08	22	71.52	18	71.64	71.40	4	8,592	0.05%
2019/08/07	12	69.55	13	69.61	69.90	-1	8,444	-0.01%
2019/08/06	32	66.93	35	66.83	69.20	-3	8,398	-0.04%
2019/08/05	166	68.91	186	69.49	66.80	-20	8,224	-0.24%	大買/大賣/
2019/08/02	48	71.64	27	71.94	72.70	21	8,045	0.26%
2019/08/01	29	72.28	28	71.94	73.50	1	7,985	0.01%
2019/07/31	33	71.63	32	71.38	71.00	1	7,850	0.01%
2019/07/30	19	71.09	16	70.81	71.70	3	7,746	0.04%
2019/07/29	5	73.76	10	73.83	73.80	-5	7,627	-0.07%
2019/07/26	9	74.08	13	74.02	74.30	-4	7,588	-0.05%
2019/07/25	19	73.64	22	73.98	74.60	-3	7,550	-0.04%
2019/07/24	27	73.45	22	73.47	72.80	5	7,436	0.07%
2019/07/23	47	73.40	42	73.01	72.80	5	7,315	0.07%
2019/07/22	233	74.08	236	74.18	74.00	-3	7,166	-0.04%	大買/大賣/
2019/07/19	143	71.11	158	71.31	72.40	-15	6,836	-0.22%	大買/大賣/
2019/07/18	15	68.94	11	68.22	68.90	4	6,579	0.06%
2019/07/17	60	69.70	69	69.31	69.00	-9	6,507	-0.14%
2019/07/16	14	68.94	15	69.21	68.50	-1	6,374	-0.02%
2019/07/15	53	70.49	40	69.67	69.80	13	6,340	0.21%
2019/07/12	56	72.09	51	71.85	72.00	5	6,566	0.08%
2019/07/11	221	71.69	216	72.65	72.50	5	6,451	0.08%	大買/大賣/
2019/07/10	13	67.45	11	67.85	68.40	2	6,067	0.03%
2019/07/09	198	67.55	196	67.28	67.50	2	5,994	0.03%	大買/大賣/
2019/07/08	20	66.26	100	65.04	66.40	-80	5,837	-1.37%
2019/07/05	74	64.84	10	64.76	65.10	64	5,746	1.11%
2019/07/04	45	64.64	46	64.86	64.00	-1	5,678	-0.02%
2019/07/03	42	66.31	40	66.12	65.00	2	5,522	0.04%
2019/07/02	45	65.80	61	65.30	66.00	-16	5,438	-0.29%
2019/07/01	72	66.11	43	65.61	65.60	29	5,352	0.54%
2019/06/28	118	64.32	120	64.48	64.50	-2	5,160	-0.04%	大買/大賣/
2019/06/27	171	62.17	165	62.44	65.00	6	5,060	0.12%	大買/大賣/
2019/06/26	140	59.87	216	59.86	60.20	-76	4,783	-1.59%	大買/大賣/
2019/06/25	100	57.35	55	57.06	57.10	45	4,876	0.92%
2019/06/24	7	57.37	2	57.45	57.40	5	5,093	0.10%
2019/06/21	28	57.69	35	57.44	56.10	-7	5,048	-0.14%
2019/06/20	6	55.77	15	55.39	56.60	-9	4,983	-0.18%
2019/06/19	12	54.73	28	54.69	55.10	-16	5,046	-0.32%
2019/06/18	1	52.90	6	53.43	53.00	-5	4,947	-0.10%
2019/06/17	3	52.47	5	52.48	52.80	-2	4,964	-0.04%
2019/06/14	4	52.20	6	52.30	52.00	-2	5,048	-0.04%
2019/06/13	12	52.22	14	52.29	53.00	-2	5,187	-0.04%
2019/06/12	23	52.73	20	52.90	52.10	3	5,480	0.05%
2019/06/11	8	51.59	13	51.73	52.10	-5	5,405	-0.09%
2019/06/10	12	51.59	22	51.65	51.50	-10	5,338	-0.19%
2019/06/06	8	50.05	10	50.10	50.80	-2	5,275	-0.04%
2019/06/05	106	50.40	111	50.38	49.95	-5	5,209	-0.10%	大買/大賣/
2019/06/04	70	48.46	66	48.31	48.55	4	5,016	0.08%
2019/06/03	4	47.25	11	46.88	48.15	-7	4,902	-0.14%
2019/05/31	1	43.00	1	43.40	43.80	0	4,754	0.00%
2019/05/30	2	42.00	3	42.27	42.50	-1	4,751	-0.02%
2019/05/28	1	41.80	0	0.00	41.90	1	4,771	0.02%
2019/05/27	1	41.15	0	0.00	41.35	1	4,812	0.02%
2019/05/24	3	41.30	4	41.46	41.50	-1	4,878	-0.02%
2019/05/23	1	40.90	0	0.00	41.25	1	4,893	0.02%
2019/05/22	13	42.83	5	43.10	41.80	8	4,936	0.16%
2019/05/21	4	41.68	2	42.00	42.20	2	5,003	0.04%
2019/05/20	2	41.50	9	42.94	41.40	-7	5,012	-0.14%
2019/05/17	12	44.21	4	44.51	43.80	8	5,016	0.16%
2019/05/16	2	46.10	2	45.20	45.25	0	5,312	0.00%
2019/05/15	1	47.60	1	47.80	47.50	0	5,368	0.00%
2019/05/14	1	45.35	7	45.78	46.70	-6	5,442	-0.11%
2019/05/13	8	48.94	8	48.86	47.80	0	5,543	0.00%
2019/05/10	6	50.92	9	50.71	51.00	-3	5,558	-0.05%
2019/05/09	3	51.00	2	51.25	50.40	1	5,544	0.02%
2019/05/08	1	50.40	0	0.00	50.70	1	5,517	0.02%
2019/05/07	2	51.05	2	50.95	51.20	0	5,530	0.00%
2019/05/06	1	50.70	7	50.83	50.70	-6	5,630	-0.11%
2019/05/03	3	52.63	3	52.73	52.70	0	5,628	0.00%
2019/05/02	14	52.31	12	52.23	53.00	2	5,637	0.04%
2019/04/30	0	0.00	1	50.60	50.50	-1	5,604	-0.02%
2019/04/29	3	50.27	3	51.00	50.00	0	5,725	0.00%
2019/04/26	12	50.78	5	50.76	51.70	7	5,741	0.12%
2019/04/25	2	52.45	6	52.60	52.50	-4	5,731	-0.07%
2019/04/24	8	53.05	1	53.20	52.90	7	5,765	0.12%
2019/04/23	4	53.25	4	53.78	53.50	0	5,780	0.00%
2019/04/22	0	0.00	7	53.80	54.00	-7	5,789	-0.12%
2019/04/19	6	53.50	8	54.30	54.00	-2	5,830	-0.03%
2019/04/18	270	55.90	256	54.48	53.70	14	5,847	0.24%	大買/大賣/
2019/04/17	4	52.78	1	52.80	52.70	3	5,583	0.05%
2019/04/16	0	0.00	4	52.55	52.70	-4	5,734	-0.07%
2019/04/15	5	51.56	0	0.00	53.00	5	5,824	0.09%
2019/04/12	10	51.75	5	52.18	52.00	5	5,956	0.08%
2019/04/11	6	53.62	1	53.10	53.10	5	6,111	0.08%
2019/04/10	1	53.90	2	54.10	54.00	-1	6,532	-0.02%
2019/04/09	3	54.07	2	54.20	54.00	1	7,067	0.01%
2019/04/08	8	54.65	5	54.90	54.30	3	7,208	0.04%
2019/04/03	23	53.14	8	53.10	53.30	15	7,461	0.20%
2019/04/02	5	55.18	11	54.84	54.30	-6	7,776	-0.08%
2019/04/01	3	54.90	12	55.18	54.00	-9	7,759	-0.12%
2019/03/29	23	55.12	38	54.47	54.00	-15	7,666	-0.20%
2019/03/28	87	55.22	93	55.72	52.80	-6	7,511	-0.08%
2019/03/27	63	52.64	58	52.90	53.90	5	7,012	0.07%
2019/03/26	6	49.00	6	48.99	49.00	0	6,655	0.00%
2019/03/25	2	48.67	0	0.00	48.45	2	6,643	0.03%
2019/03/22	5	50.04	10	50.13	49.90	-5	6,623	-0.08%
2019/03/21	2	48.88	7	48.84	48.85	-5	6,491	-0.08%
2019/03/20	2	48.95	7	48.80	48.80	-5	6,638	-0.08%
2019/03/19	2	49.40	5	49.12	49.05	-3	6,655	-0.05%
2019/03/18	11	48.86	9	49.11	48.70	2	6,553	0.03%
2019/03/15	73	48.87	74	48.63	47.50	-1	6,382	-0.02%
2019/03/14	7	46.73	6	46.44	46.25	1	6,063	0.02%
2019/03/12	2	46.15	3	46.33	46.00	-1	6,160	-0.02%
2019/03/11	1	45.70	3	45.47	45.85	-2	6,200	-0.03%
2019/03/08	1	44.80	0	0.00	45.20	1	6,283	0.02%
2019/03/07	1	45.70	9	46.40	45.40	-8	6,448	-0.12%
2019/03/06	0	0.00	1	46.80	46.80	-1	6,502	-0.02%
2019/03/05	2	47.65	2	48.00	47.50	0	6,528	0.00%
2019/03/04	0	0.00	1	47.80	47.80	-1	6,592	-0.02%
2019/02/27	9	46.93	7	46.95	46.90	2	6,590	0.03%
2019/02/26	7	48.07	6	48.08	47.80	1	6,617	0.02%
2019/02/25	13	48.17	20	48.04	47.80	-7	6,610	-0.11%
2019/02/22	12	47.83	2	47.55	47.55	10	6,555	0.15%
2019/02/21	14	48.18	13	48.28	48.45	1	6,544	0.02%
2019/02/20	20	48.87	28	48.61	47.95	-8	6,498	-0.12%
2019/02/19	26	48.35	26	48.20	48.00	0	6,403	0.00%
2019/02/18	21	47.70	22	47.86	47.60	-1	6,414	-0.02%
2019/02/15	73	49.02	56	48.94	47.55	17	6,359	0.27%
2019/02/14	21	46.60	5	46.66	46.75	16	6,030	0.27%
2019/02/13	16	45.95	16	46.56	46.10	0	5,949	0.00%
2019/02/12	18	45.66	27	45.66	46.20	-9	5,884	-0.15%
2019/02/11	13	44.53	9	44.41	44.55	4	5,769	0.07%
2019/01/30	4	43.13	2	43.08	43.00	2	5,735	0.03%
2019/01/29	0	0.00	3	43.05	43.15	-3	5,798	-0.05%
2019/01/28	2	44.18	3	44.38	44.10	-1	5,802	-0.02%
2019/01/25	16	44.35	13	44.45	44.15	3	5,810	0.05%
2019/01/24	7	43.65	11	43.52	43.40	-4	5,742	-0.07%
2019/01/23	9	42.99	4	43.19	43.30	5	5,746	0.09%
2019/01/22	10	42.86	10	42.95	42.50	0	5,729	0.00%
2019/01/21	10	43.04	5	43.32	42.90	5	5,709	0.09%
2019/01/18	7	42.82	3	43.07	42.95	4	5,604	0.07%
2019/01/17	6	43.67	9	43.62	43.05	-3	5,601	-0.05%
2019/01/16	6	45.08	5	44.78	44.40	1	5,581	0.02%
2019/01/15	1	44.75	0	0.00	44.95	1	5,569	0.02%
2019/01/14	6	45.25	2	45.60	44.70	4	5,556	0.07%
2019/01/11	7	45.66	9	45.66	45.25	-2	5,558	-0.04%
2019/01/10	15	45.96	19	45.70	45.50	-4	5,491	-0.07%
2019/01/09	10	45.68	11	45.85	45.10	-1	5,407	-0.02%
2019/01/08	11	45.65	8	45.83	45.70	3	5,307	0.06%
2019/01/07	24	45.63	24	45.21	44.15	0	5,135	0.00%
2019/01/04	23	44.57	20	44.69	45.00	3	5,047	0.06%
2019/01/03	44	46.66	28	47.23	45.85	16	4,916	0.33%
2019/01/02	114	48.13	111	47.93	48.50	3	4,756	0.06%	大買/大賣/
2018/12/28	281	46.60	287	46.76	47.90	-6	4,319	-0.14%	大買/大賣/
2018/12/27	32	43.80	36	43.98	43.90	-4	3,808	-0.11%
2018/12/26	80	44.78	83	44.65	42.00	-3	3,655	-0.08%
2018/12/25	101	43.26	90	43.71	44.85	11	3,311	0.33%	大買/
2018/12/24	8	41.06	1	41.75	41.75	7	2,931	0.24%
2018/12/21	1	38.10	7	37.66	39.40	-6	2,892	-0.21%
2018/12/20	4	39.50	2	38.93	38.50	2	2,885	0.07%
2018/12/18	3	41.02	5	40.54	40.25	-2	2,911	-0.07%
2018/12/17	3	41.92	5	41.80	41.80	-2	2,892	-0.07%
2018/12/14	8	41.86	1	42.00	41.85	7	2,893	0.24%
2018/12/13	17	43.23	15	43.31	43.00	2	2,877	0.07%
2018/12/12	2	42.03	5	41.29	42.45	-3	2,716	-0.11%
2018/12/11	1	39.35	0	0.00	39.45	1	2,657	0.04%
2018/12/07	1	39.90	3	40.02	39.90	-2	2,766	-0.07%
2018/12/06	5	40.35	5	40.22	39.50	0	2,882	0.00%
2018/12/05	6	41.94	0	0.00	41.55	6	2,854	0.21%
2018/12/04	0	0.00	5	42.49	41.80	-5	2,842	-0.18%
2018/12/03	4	41.80	30	41.72	42.45	-26	2,839	-0.92%
2018/11/30	45	41.41	27	41.48	40.25	18	2,770	0.65%
2018/11/29	16	40.00	7	39.91	40.40	9	2,639	0.34%
2018/11/28	4	38.46	5	38.30	38.60	-1	2,650	-0.04%
2018/11/27	17	37.81	9	37.68	37.95	8	2,627	0.30%
2018/11/26	2	36.60	1	36.70	36.70	1	2,557	0.04%
2018/11/23	7	37.34	2	37.10	36.15	5	2,564	0.19%
2018/11/22	13	37.40	12	36.81	36.50	1	2,519	0.04%
2018/11/21	1	36.20	11	35.50	36.45	-10	2,504	-0.40%
2018/11/20	10	36.10	0	0.00	36.05	10	2,495	0.40%
2018/11/19	0	0.00	1	36.55	36.55	-1	2,480	-0.04%
2018/11/16	1	36.25	1	36.30	36.10	0	2,479	0.00%
2018/11/15	1	37.80	9	37.27	36.20	-8	2,482	-0.32%
2018/11/14	1	38.60	1	38.35	38.00	0	2,415	0.00%
2018/11/12	0	0.00	1	39.25	39.20	-1	2,402	-0.04%
2018/11/09	4	39.29	6	39.47	39.35	-2	2,445	-0.08%
2018/11/08	6	41.61	2	41.03	40.15	4	2,469	0.16%
2018/11/07	3	41.63	1	41.60	41.35	2	2,494	0.08%
2018/11/06	5	41.41	7	41.29	41.00	-2	2,523	-0.08%
2018/11/05	0	0.00	1	40.95	40.90	-1	2,478	-0.04%
2018/11/02	3	40.48	2	40.55	40.30	1	2,474	0.04%
2018/11/01	1	39.90	1	39.90	39.80	0	2,459	0.00%
2018/10/31	5	38.37	5	38.29	38.40	0	2,464	0.00%
2018/10/26	0	0.00	1	37.40	35.90	-1	2,504	-0.04%
2018/10/25	4	36.50	5	36.82	36.50	-1	2,539	-0.04%
2018/10/24	3	39.42	2	39.25	39.40	1	2,583	0.04%
2018/10/23	7	40.57	5	41.08	40.25	2	2,666	0.08%
2018/10/22	8	42.61	7	42.66	42.35	1	2,671	0.04%
2018/10/19	2	41.95	16	41.53	42.45	-14	2,701	-0.52%
2018/10/17	0	0.00	2	40.35	40.45	-2	2,849	-0.07%
2018/10/16	0	0.00	1	39.85	39.95	-1	2,978	-0.03%
2018/10/15	2	39.25	0	0.00	40.00	2	3,010	0.07%
2018/10/11	1	37.50	6	37.50	37.50	-5	3,112	-0.16%
2018/10/09	0	0.00	1	42.50	41.65	-1	3,142	-0.03%
2018/10/08	0	0.00	1	44.30	42.75	-1	3,154	-0.03%
2018/10/04	2	45.98	3	46.58	46.20	-1	3,325	-0.03%
2018/10/01	0	0.00	5	49.10	49.40	-5	3,436	-0.15%
2018/09/27	0	0.00	2	49.05	48.75	-2	3,577	-0.06%
2018/09/26	33	50.40	11	50.71	49.40	22	3,633	0.61%
2018/09/25	1	48.55	0	0.00	49.10	1	3,761	0.03%
2018/09/19	1	47.70	0	0.00	47.70	1	4,123	0.02%
2018/09/14	13	48.51	4	48.13	48.70	9	4,592	0.20%
2018/09/13	13	46.55	21	45.98	46.70	-8	4,756	-0.17%
2018/09/12	10	46.14	10	46.68	45.70	0	4,871	0.00%
2018/09/11	11	50.68	0	0.00	50.50	11	4,994	0.22%
2018/09/10	8	50.94	4	51.55	49.55	4	5,604	0.07%
2018/09/07	1	54.80	3	54.60	54.50	-2	6,257	-0.03%
2018/09/05	8	58.00	7	57.29	57.00	1	6,570	0.02%
2018/09/04	7	58.37	3	58.13	57.90	4	6,611	0.06%
2018/09/03	11	56.83	15	55.79	55.80	-4	6,561	-0.06%
2018/08/31	1	57.40	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.80	58.00	-1	6,861	-0.01%
2018/08/28	0	0.00	2	58.55	57.60	-2	7,024	-0.03%
2018/08/24	0	0.00	1	56.10	56.30	-1	7,115	-0.01%
2018/08/23	0	0.00	1	56.70	56.80	-1	7,142	-0.01%
2018/08/22	9	58.02	8	58.13	57.80	1	7,151	0.01%
2018/08/21	4	56.98	4	56.68	57.40	0	7,158	0.00%
2018/08/20	1	55.10	1	56.50	55.60	0	7,213	0.00%
2018/08/17	1	57.00	2	57.55	55.90	-1	7,281	-0.01%
2018/08/16	1	55.60	2	55.40	56.80	-1	7,284	-0.01%
2018/08/15	9	57.58	4	58.25	57.40	5	7,251	0.07%
2018/08/14	5	58.66	16	57.30	59.00	-11	7,260	-0.15%
2018/08/13	4	55.73	67	54.46	55.10	-63	7,271	-0.87%
2018/08/10	2	58.85	1	59.00	58.70	1	7,230	0.01%
2018/08/09	8	59.41	0	0.00	59.50	8	7,274	0.11%
2018/08/08	5	61.10	5	61.38	60.40	0	7,342	0.00%
2018/08/07	70	60.97	13	61.28	61.00	57	7,403	0.77%
2018/08/06	8	60.13	5	60.30	60.60	3	7,457	0.04%
2018/08/03	7	60.34	7	60.50	60.30	0	7,509	0.00%
2018/08/02	4	59.65	7	59.74	60.20	-3	7,587	-0.04%
2018/08/01	36	60.31	29	60.16	60.60	7	7,627	0.09%
2018/07/31	17	59.08	30	58.95	58.50	-13	7,749	-0.17%
2018/07/30	31	58.26	18	58.64	57.10	13	7,696	0.17%
2018/07/27	3	61.97	0	0.00	62.20	3	7,659	0.04%
2018/07/26	8	62.45	20	62.21	62.00	-12	7,659	-0.16%
2018/07/25	13	61.23	12	61.16	61.40	1	7,631	0.01%
2018/07/24	15	60.96	13	61.10	61.60	2	7,564	0.03%
2018/07/23	3	61.00	0	0.00	61.00	3	7,538	0.04%
2018/07/20	2	68.15	2	69.05	67.70	0	7,467	0.00%
2018/07/19	3	68.53	3	68.67	68.50	0	7,479	0.00%
2018/07/18	6	70.50	6	70.38	69.20	0	7,561	0.00%
2018/07/17	5	71.60	0	0.00	71.10	5	7,634	0.07%
2018/07/16	3	73.53	7	73.41	73.00	-4	7,668	-0.05%
2018/07/13	8	74.69	5	74.72	74.10	3	7,717	0.04%
2018/07/12	8	73.16	5	72.82	74.30	3	7,777	0.04%
2018/07/11	5	71.00	5	71.40	71.50	0	7,951	0.00%
2018/07/10	8	70.48	6	70.50	71.20	2	8,152	0.02%
2018/07/09	3	68.93	3	69.07	68.80	0	8,229	0.00%
2018/07/06	5	69.50	9	69.02	70.00	-4	8,437	-0.05%
2018/07/05	12	70.48	14	70.23	69.30	-2	8,417	-0.02%
2018/07/04	8	69.64	28	69.94	69.50	-20	8,517	-0.23%
2018/07/03	52	70.36	53	70.56	69.30	-1	8,542	-0.01%
2018/07/02	20	75.93	46	76.21	74.00	-26	8,382	-0.31%
2018/06/29	32	76.92	38	77.11	76.80	-6	8,241	-0.07%
2018/06/28	42	76.16	11	76.25	75.00	31	8,087	0.38%
2018/06/27	34	76.51	28	76.78	75.20	6	7,997	0.08%
2018/06/26	13	72.96	14	73.09	73.30	-1	7,753	-0.01%
2018/06/25	14	75.48	13	74.96	74.00	1	7,689	0.01%
2018/06/22	41	77.05	34	76.49	74.60	7	7,564	0.09%
2018/06/21	16	74.22	16	74.19	74.50	0	7,364	0.00%
2018/06/20	18	72.07	21	72.20	70.10	-3	7,220	-0.04%
2018/06/19	234	79.13	216	79.09	75.80	18	6,988	0.26%	大買/大賣/
2018/06/15	45	76.76	63	76.90	78.70	-18	6,386	-0.28%
2018/06/14	13	72.38	8	72.05	71.60	5	5,697	0.09%
2018/06/13	6	72.35	33	71.54	72.80	-27	5,649	-0.48%
2018/06/12	7	69.27	13	69.21	68.80	-6	5,449	-0.11%
2018/06/11	18	68.05	6	68.90	67.80	12	5,399	0.22%
2018/06/08	20	69.40	16	69.73	69.10	4	5,381	0.07%
2018/06/07	36	71.89	47	72.11	70.40	-11	5,354	-0.21%
2018/06/06	22	68.97	16	68.28	68.80	6	5,211	0.12%
2018/06/05	3	67.60	2	67.55	66.70	1	5,110	0.02%
2018/06/01	5	67.30	7	67.11	67.30	-2	5,098	-0.04%
2018/05/31	1	65.40	1	66.00	66.00	0	5,079	0.00%
2018/05/30	1	64.90	0	0.00	65.50	1	5,094	0.02%
2018/05/29	5	66.90	4	66.58	66.30	1	5,095	0.02%
2018/05/28	8	67.29	6	67.62	67.70	2	5,067	0.04%
2018/05/25	8	65.90	13	65.79	66.30	-5	5,030	-0.10%
2018/05/24	2	64.60	3	64.50	64.40	-1	4,960	-0.02%
2018/05/23	11	63.65	1	63.50	63.60	10	4,964	0.20%
2018/05/22	1	64.40	2	65.05	64.20	-1	5,011	-0.02%
2018/05/21	9	64.73	2	64.70	64.80	7	5,012	0.14%
2018/05/18	3	63.20	1	64.00	63.30	2	4,974	0.04%
2018/05/17	4	64.03	6	64.50	63.60	-2	5,028	-0.04%
2018/05/16	13	63.85	24	64.20	63.40	-11	5,027	-0.22%
2018/05/15	12	67.73	2	68.05	65.70	10	5,024	0.20%
2018/05/14	15	68.15	3	68.10	68.00	12	5,097	0.24%
2018/05/11	3	68.43	2	69.50	67.50	1	5,060	0.02%
2018/05/10	7	68.26	15	68.96	68.60	-8	5,084	-0.16%
2018/05/09	12	68.44	1	67.70	67.20	11	5,131	0.21%
2018/05/08	27	67.18	22	67.72	67.10	5	5,160	0.10%
2018/05/07	0	0.00	1	64.60	64.60	-1	5,373	-0.02%
2018/05/04	1	64.90	0	0.00	64.00	1	5,382	0.02%
2018/05/03	4	63.73	6	63.20	62.50	-2	5,331	-0.04%
2018/04/30	0	0.00	3	61.90	62.20	-3	5,457	-0.05%
2018/04/27	6	61.43	5	62.74	61.00	1	5,518	0.02%
2018/04/26	5	61.08	12	62.41	59.70	-7	5,516	-0.13%
2018/04/25	13	62.75	3	62.27	62.50	10	5,500	0.18%
2018/04/24	2	62.05	9	60.92	61.90	-7	5,534	-0.13%
2018/04/23	13	65.44	32	65.63	65.10	-19	5,446	-0.35%
2018/04/20	3	69.73	13	69.85	68.80	-10	5,457	-0.18%
2018/04/19	23	72.66	19	72.35	72.00	4	5,521	0.07%
2018/04/18	47	72.23	26	71.43	72.60	21	5,457	0.38%
2018/04/17	34	72.87	31	73.47	71.00	3	5,323	0.06%
2018/04/16	29	72.38	32	72.32	73.90	-3	5,120	-0.06%
2018/04/13	12	69.83	14	69.61	69.50	-2	5,003	-0.04%
2018/04/12	52	68.23	40	68.66	68.10	12	4,916	0.24%
2018/04/11	11	65.70	10	65.54	65.60	1	4,770	0.02%
2018/04/10	22	68.45	16	65.46	65.20	6	4,870	0.12%
2018/04/09	15	63.80	18	65.34	65.60	-3	4,948	-0.06%
2018/04/03	2	59.50	0	0.00	59.70	2	4,918	0.04%
2018/04/02	1	60.70	0	0.00	60.70	1	4,969	0.02%
2018/03/31	1	60.70	0	0.00	60.60	1	5,078	0.02%
2018/03/29	1	62.00	0	0.00	61.90	1	5,457	0.02%
2018/03/27	1	62.90	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.50	6	63.03	63.20	-5	6,013	-0.08%
2018/03/22	4	64.45	5	65.26	64.20	-1	6,360	-0.02%
2018/03/19	7	63.94	7	64.47	63.60	0	6,963	0.00%
2018/03/16	0	0.00	1	67.00	65.60	-1	7,111	-0.01%
2018/03/15	5	68.22	1	67.60	67.30	4	7,364	0.05%
2018/03/14	1	67.10	1	68.50	67.30	0	7,818	0.00%
2018/03/13	4	67.60	1.6	67.88	67.60	2.4	8,097	0.03%
2018/03/12	1	66.10	4	66.53	66.80	-3	8,360	-0.04%
2018/03/09	0	0.00	5	64.40	64.50	-5	8,627	-0.06%
2018/03/08	6	63.80	13	64.20	64.20	-7	9,055	-0.08%
2018/03/07	11	63.70	3	63.33	62.00	8	9,434	0.08%
2018/03/06	1	64.20	0	0.00	63.00	1	9,910	0.01%
2018/03/05	2	64.15	1	65.00	63.50	1	10,312	0.01%
2018/03/02	3	66.17	3	66.57	66.00	0	10,928	0.00%
2018/03/01	0	0.00	1	67.30	67.30	-1	11,114	-0.01%
2018/02/27	2	68.80	2	68.50	67.90	0	11,471	0.00%
2018/02/26	1	68.80	0	0.00	67.80	1	12,192	0.01%
2018/02/23	2	68.60	2	69.00	68.20	0	12,693	0.00%
2018/02/22	65	68.88	64	68.42	68.00	1	12,907	0.01%
2018/02/21	26	66.85	27	67.55	67.80	-1	12,973	-0.01%
2018/02/12	2	63.45	3	63.63	63.20	-1	13,107	-0.01%
2018/02/09	1	62.00	2	61.55	63.10	-1	13,187	-0.01%
2018/02/08	3	64.50	1	65.90	64.00	2	13,132	0.02%
2018/02/07	3	67.77	5	67.52	66.70	-2	13,079	-0.02%
2018/02/06	3	68.00	28	67.48	65.30	-25	13,028	-0.19%
2018/02/05	7	70.79	9	71.89	72.50	-2	12,926	-0.02%
2018/02/02	33	73.92	7	73.86	73.10	26	12,932	0.20%
2018/02/01	24	73.81	25	73.84	73.90	-1	12,910	-0.01%
2018/01/31	9	72.72	15	72.32	72.50	-6	12,812	-0.05%
2018/01/30	75	73.91	71	73.14	71.60	4	12,766	0.03%
2018/01/29	3	69.80	1	69.90	69.80	2	12,415	0.02%
2018/01/26	1	70.10	0.2	70.00	69.60	0.8	12,561	0.01%
2018/01/25	8	68.54	3	68.23	69.70	5	12,866	0.04%
2018/01/24	7	69.04	14	69.14	68.70	-7	12,819	-0.05%
2018/01/23	22	71.64	14	71.38	70.20	8	12,762	0.06%
2018/01/22	6	71.57	2	72.30	71.50	4	12,869	0.03%
2018/01/19	4	70.55	5	70.52	70.80	-1	12,893	-0.01%
2018/01/18	11	72.35	10	71.64	70.10	1	13,001	0.01%
2018/01/17	8	72.09	15	71.71	72.30	-7	13,148	-0.05%
2018/01/16	53	72.98	45	72.59	71.30	8	13,100	0.06%
2018/01/15	9	69.92	50	71.20	71.70	-41	12,963	-0.32%
2018/01/12	1	67.70	2	68.30	68.50	-1	12,811	-0.01%
2018/01/11	20	67.20	0	0.00	67.90	20	12,812	0.16%
2018/01/10	12	67.68	10	68.03	67.40	2	12,790	0.02%
2018/01/09	15	69.23	17	70.35	68.80	-2	12,750	-0.02%
2018/01/08	1	72.80	0	0.00	71.90	1	12,615	0.01%
2018/01/05	4	73.80	3	74.67	73.60	1	12,565	0.01%
2018/01/04	38	73.16	22	73.10	73.20	16	12,503	0.13%
2018/01/03	38	71.04	35	74.65	74.50	3	12,357	0.02%
2018/01/02	1	67.10	5	68.68	69.10	-4	12,118	-0.03%