宏捷科 (8086)-新光-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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	127.50	3	129.66	130.00	-2	5,075	-0.04%
2024/05/17	2.1	128.27	1	129.00	128.50	1.1	5,354	0.02%
2024/05/16	3.1	129.70	3	129.50	130.00	0.1	5,652	0.00%
2024/05/15	2.1	129.50	1.1	128.58	128.50	1.1	5,715	0.02%
2024/05/14	3	128.83	0.1	129.00	129.00	2.9	5,812	0.05%
2024/05/13	1.1	128.05	0	0.00	128.00	1.1	5,957	0.02%
2024/05/10	9.1	130.11	4	130.38	129.00	5.1	6,025	0.08%
2024/05/09	2.5	139.30	1	138.00	136.00	1.5	6,017	0.02%
2024/05/08	1	139.00	3	140.17	141.00	-2	6,125	-0.03%
2024/05/07	4	139.13	5	138.70	138.00	-1	6,160	-0.02%
2024/05/06	9.7	139.19	3	139.33	137.50	6.7	6,159	0.11%
2024/05/03	3	139.50	3	139.33	139.00	0	6,128	0.00%
2024/05/02	2	137.25	7	135.50	135.50	-5	6,131	-0.08%
2024/04/30	15	140.33	5.1	139.34	138.00	9.9	6,128	0.16%
2024/04/29	2	135.00	3.1	136.02	137.00	-1.1	6,095	-0.02%
2024/04/26	0	0.00	1	129.50	130.00	-1	6,101	-0.02%
2024/04/25	3	129.67	0	129.50	129.50	3	6,159	0.05%
2024/04/24	5	132.50	2	132.73	133.00	3	6,199	0.05%
2024/04/23	2	129.00	1	129.00	129.50	1	6,231	0.02%
2024/04/22	1.1	128.96	0.5	127.50	126.50	0.6	6,254	0.01%
2024/04/19	3.5	130.16	10.7	132.00	130.50	-7.2	6,244	-0.12%
2024/04/18	3	136.00	2	136.75	136.00	1	6,235	0.02%
2024/04/17	9.2	136.69	5	136.60	137.00	4.2	6,273	0.07%
2024/04/16	0.4	132.79	8.4	131.85	132.00	-8	6,267	-0.13%
2024/04/15	3.2	138.63	14	137.29	137.00	-10.8	6,267	-0.17%
2024/04/12	4.4	140.05	3.1	139.38	139.50	1.3	6,300	0.02%
2024/04/11	7.7	141.81	2	141.25	142.00	5.7	6,385	0.09%
2024/04/10	2	144.51	0	0.00	145.50	2	6,613	0.03%
2024/04/09	4	145.25	0.1	145.50	145.50	3.9	6,700	0.06%
2024/04/08	36.3	147.61	2	147.00	146.00	34.3	6,701	0.51%
2024/04/03	12	153.04	12	151.96	153.00	0	6,653	0.00%
2024/04/02	3	149.17	4	148.75	150.00	-1	6,505	-0.02%
2024/04/01	6.2	146.75	21.3	147.77	146.00	-15.1	6,500	-0.23%
2024/03/29	2.4	144.60	2	145.00	144.00	0.4	6,539	0.01%
2024/03/28	23	144.85	0.2	143.58	143.00	22.8	6,631	0.34%
2024/03/27	8.2	148.97	10	147.50	147.50	-1.8	6,657	-0.03%
2024/03/26	13	150.89	4	154.00	148.00	9	6,672	0.14%
2024/03/25	12.1	155.19	47	154.74	154.00	-34.9	6,721	-0.52%
2024/03/22	29.1	151.47	11.1	149.31	152.00	18	6,761	0.27%
2024/03/21	17	147.71	11.2	146.49	146.50	5.8	6,791	0.09%
2024/03/20	53	150.16	65.1	151.61	148.00	-12	6,725	-0.18%
2024/03/19	72	159.62	39	158.35	158.00	33	6,646	0.50%
2024/03/18	5.1	155.82	7	157.36	158.00	-1.9	6,507	-0.03%
2024/03/15	25	150.07	32	151.91	153.50	-7	6,533	-0.11%
2024/03/14	12	149.42	12.3	148.72	148.00	-0.3	6,492	0.00%
2024/03/13	22	155.93	19	154.84	153.50	3	6,499	0.05%
2024/03/12	27.3	158.29	12	158.50	157.50	15.3	6,554	0.23%
2024/03/11	30.6	156.37	32	155.24	154.50	-1.4	6,616	-0.02%
2024/03/08	25	151.92	61.6	151.22	148.00	-36.6	6,843	-0.53%
2024/03/07	93.6	158.16	83.5	156.72	155.50	10.1	6,863	0.15%
2024/03/06	10.5	153.17	18	154.64	156.50	-7.5	6,810	-0.11%
2024/03/05	74	156.74	77.1	156.38	153.00	-3.1	7,132	-0.04%
2024/03/04	28	149.55	34.1	149.47	149.50	-6.1	6,935	-0.09%
2024/03/01	53.3	147.88	29.1	148.23	149.00	24.2	7,028	0.34%
2024/02/29	12.3	139.85	4.6	140.67	141.50	7.7	7,376	0.11%
2024/02/27	13.6	139.03	24	137.65	137.50	-10.4	7,583	-0.14%
2024/02/26	13	140.31	12.1	140.95	141.50	0.9	7,726	0.01%
2024/02/23	14	143.29	10	142.65	142.00	4	7,717	0.05%
2024/02/22	39.2	148.04	45	146.34	145.50	-5.8	7,700	-0.08%
2024/02/21	57	148.11	61.5	148.85	147.50	-4.5	7,663	-0.06%
2024/02/20	87.1	145.61	64	145.41	143.50	23	7,390	0.31%
2024/02/19	25	142.42	80.3	143.39	146.00	-55.3	7,152	-0.77%
2024/02/16	4.7	131.16	9.4	131.51	133.00	-4.7	6,911	-0.07%
2024/02/15	12	130.25	15	130.33	131.00	-3	6,907	-0.04%
2024/02/05	70	128.77	75	127.93	127.50	-5	6,912	-0.07%
2024/02/02	10.5	125.93	7	125.43	123.00	3.5	7,017	0.05%
2024/02/01	3	124.33	5	123.60	124.50	-2	7,181	-0.03%
2024/01/31	16	124.44	14	124.21	124.00	2	7,284	0.03%
2024/01/30	3	121.49	17	119.59	121.00	-14	7,457	-0.19%
2024/01/29	12	117.79	9.2	117.65	117.00	2.8	7,574	0.04%
2024/01/26	5	117.00	10	116.45	117.00	-5	7,741	-0.06%
2024/01/25	8	117.75	4	118.63	115.50	4	7,829	0.05%
2024/01/24	3.1	118.00	7	118.29	118.00	-3.9	8,076	-0.05%
2024/01/23	4	117.25	0	0.00	117.00	4	8,270	0.05%
2024/01/22	3.1	118.51	6	117.58	118.50	-2.9	8,375	-0.03%
2024/01/19	2.2	113.00	4	113.75	115.00	-1.8	8,337	-0.02%
2024/01/18	6	113.92	5	113.40	113.00	1	8,290	0.01%
2024/01/17	12	117.96	12	119.46	116.50	0	8,260	0.00%
2024/01/16	6	115.83	5	115.30	116.50	1	8,224	0.01%
2024/01/15	3	115.00	2	114.50	116.50	1	8,198	0.01%
2024/01/12	4	113.63	2.2	114.66	113.50	1.9	8,208	0.02%
2024/01/11	5	115.10	2	115.25	114.50	3	8,179	0.04%
2024/01/10	1	115.00	5	115.70	115.50	-4	8,148	-0.05%
2024/01/09	2	117.00	1	118.00	117.00	1	8,130	0.01%
2024/01/08	11	118.18	10	119.10	117.00	1	8,104	0.01%
2024/01/05	26	117.46	21	117.83	117.00	5	8,054	0.06%
2024/01/04	52	121.33	46	120.40	118.50	6	7,944	0.08%
2024/01/03	20	121.73	6	121.42	120.00	14	7,701	0.18%
2024/01/02	2	129.75	1	129.00	129.00	1	7,612	0.01%
2023/12/29	14	130.32	13	131.15	131.00	1	7,661	0.01%
2023/12/28	26	130.37	27	130.15	128.00	-1	7,880	-0.01%
2023/12/27	4	130.63	4.2	131.26	132.00	-0.2	7,841	0.00%
2023/12/26	4	129.75	16	129.28	130.00	-12	7,810	-0.15%
2023/12/25	26	130.08	17.5	129.50	129.50	8.5	7,736	0.11%
2023/12/22	16.3	122.55	15.3	123.58	123.50	1	7,629	0.01%
2023/12/21	5.3	119.70	1.1	120.45	119.00	4.2	7,557	0.06%
2023/12/20	5	121.30	5	122.80	122.00	0	7,532	0.00%
2023/12/19	13.2	125.33	2	125.75	122.50	11.2	7,433	0.15%
2023/12/18	15.1	130.75	4	130.13	129.50	11.1	7,350	0.15%
2023/12/15	3.1	134.84	9	135.11	134.50	-6	7,320	-0.08%
2023/12/14	21.1	134.72	6.2	136.64	134.00	14.9	7,408	0.20%
2023/12/13	11	136.32	5.3	137.48	136.00	5.7	7,405	0.08%
2023/12/12	12	138.67	15	138.53	138.00	-3	7,399	-0.04%
2023/12/11	3.4	141.19	11.1	140.28	140.50	-7.7	7,360	-0.10%
2023/12/08	16	139.75	24	140.60	139.00	-8	7,394	-0.11%
2023/12/07	32.3	139.38	25.3	140.48	137.50	6.9	7,512	0.09%
2023/12/06	22	141.48	42.3	140.39	142.00	-20.3	7,637	-0.27%
2023/12/05	109.5	139.32	98	139.16	139.00	11.5	7,538	0.15%	大買/
2023/12/04	50	138.58	39.5	138.27	139.50	10.5	7,401	0.14%
2023/12/01	74.2	138.73	61.3	137.28	137.50	12.9	7,428	0.17%
2023/11/30	149.3	137.31	148.1	138.26	139.00	1.3	7,508	0.02%	大買/大賣/
2023/11/29	22	127.70	27	129.17	130.50	-5	7,336	-0.07%
2023/11/28	25	125.82	37	126.95	127.50	-12	7,309	-0.16%
2023/11/27	92.1	135.13	76	136.68	125.50	16.1	7,161	0.22%
2023/11/24	18	129.47	34	133.48	139.00	-16	6,737	-0.24%
2023/11/22	6	121.84	3	122.67	122.50	3	6,286	0.05%
2023/11/21	10	122.70	5	123.50	124.00	5	6,247	0.08%
2023/11/20	13	123.31	8	123.63	123.00	5	6,208	0.08%
2023/11/17	28	128.20	12	128.04	127.00	16	6,142	0.26%
2023/11/16	9	129.00	7	129.14	129.50	2	6,124	0.03%
2023/11/15	6	130.92	10	129.55	129.00	-4	6,074	-0.07%
2023/11/14	19	129.92	32	129.66	131.00	-13	6,020	-0.22%
2023/11/13	18	131.50	12	131.29	131.00	6	5,958	0.10%
2023/11/10	40	130.68	44.8	131.08	132.00	-4.8	5,855	-0.08%
2023/11/09	66.5	126.92	130.7	126.12	129.50	-64.2	5,621	-1.14%	大賣/
2023/11/08	89	122.58	43	122.40	123.00	46	5,388	0.85%
2023/11/07	44.3	121.06	37.2	121.01	120.00	7.1	5,235	0.14%
2023/11/06	30	117.18	31	116.61	116.50	-1	4,945	-0.02%
2023/11/03	54	113.69	53	112.97	112.00	1	4,829	0.02%
2023/11/02	27.3	111.93	22	112.00	112.00	5.2	4,675	0.11%
2023/11/01	61	112.53	51	113.27	112.50	10	4,719	0.21%
2023/10/31	15	106.64	28.5	107.81	112.50	-13.5	4,614	-0.29%
2023/10/30	13	103.23	13.1	103.27	102.50	-0.1	4,409	0.00%
2023/10/27	4.1	96.00	1	97.10	95.80	3.1	4,291	0.07%
2023/10/26	4.3	96.20	3	96.43	96.00	1.3	4,311	0.03%
2023/10/25	1	98.60	4	99.30	99.80	-3	4,325	-0.07%
2023/10/24	4.1	97.92	5	97.50	97.50	-1	4,317	-0.02%
2023/10/23	1	99.00	1.1	98.88	98.80	-0.1	4,354	0.00%
2023/10/20	6.7	98.76	5	99.18	99.00	1.7	4,363	0.04%
2023/10/19	0.3	101.66	5	101.50	101.50	-4.8	4,417	-0.11%
2023/10/18	5	104.40	4.3	104.90	104.50	0.7	4,446	0.02%
2023/10/17	8.1	106.98	6	104.50	104.50	2.1	4,526	0.05%
2023/10/16	1	105.50	3.2	107.61	107.50	-2.2	4,590	-0.05%
2023/10/13	6	107.25	3.6	107.01	106.50	2.4	4,614	0.05%
2023/10/12	9	106.00	5	105.90	107.50	4	4,638	0.09%
2023/10/11	3.2	106.83	3	104.83	104.50	0.2	4,650	0.00%
2023/10/06	0.1	108.00	3.4	108.12	107.50	-3.3	4,674	-0.07%
2023/10/05	25.2	107.84	29	108.03	107.50	-3.8	4,711	-0.08%
2023/10/04	135.1	114.40	129	115.29	109.00	6.1	4,741	0.13%	大買/大賣/
2023/10/03	0	0.00	1	108.50	108.50	-1	4,573	-0.02%
2023/10/02	2	110.25	0	0.00	109.50	2	4,710	0.04%
2023/09/27	3	107.67	7.2	107.94	108.00	-4.2	5,086	-0.08%
2023/09/26	5	110.10	1	110.00	108.50	4	5,103	0.08%
2023/09/25	2	112.00	1	111.00	111.00	1	5,119	0.02%
2023/09/22	4	111.00	4	109.00	111.50	0	5,146	0.00%
2023/09/21	26	110.85	22.2	110.50	110.50	3.8	5,139	0.07%
2023/09/20	2.2	112.50	6	112.58	112.50	-3.8	5,107	-0.07%
2023/09/19	10	114.40	6.3	114.54	113.50	3.7	5,073	0.07%
2023/09/18	5.1	119.11	9	119.83	119.00	-3.9	4,963	-0.08%
2023/09/15	7	117.71	8	117.56	117.00	-1	4,928	-0.02%
2023/09/14	14.1	117.83	14	118.46	118.00	0.1	4,887	0.00%
2023/09/13	13	118.54	6.6	117.62	118.00	6.4	4,824	0.13%
2023/09/12	56	120.25	73.1	121.15	120.50	-17.1	4,754	-0.36%
2023/09/11	31.5	120.03	29.1	120.04	117.50	2.4	4,616	0.05%
2023/09/08	6	115.08	10.1	115.16	116.50	-4.1	4,370	-0.09%
2023/09/07	74	114.39	75.1	115.70	115.00	-1.1	4,311	-0.02%
2023/09/06	20	112.50	19.2	113.76	114.00	0.8	4,118	0.02%
2023/09/05	37.1	111.96	30.5	111.93	112.00	6.6	3,955	0.17%
2023/09/04	106.2	105.18	126.3	106.46	110.00	-20.1	3,740	-0.54%	大買/大賣/
2023/09/01	5.2	100.08	13.7	100.31	100.00	-8.5	3,578	-0.24%
2023/08/31	9	97.64	9	97.79	97.00	0	3,519	0.00%
2023/08/30	6	96.83	7	96.87	97.70	-1	3,555	-0.03%
2023/08/28	5	92.34	5	90.60	90.60	0	3,558	0.00%
2023/08/25	5	93.30	4	94.23	93.20	1	3,585	0.03%
2023/08/24	4	94.85	3.3	94.45	94.40	0.7	3,576	0.02%
2023/08/23	2.5	94.02	5	93.58	94.60	-2.5	3,561	-0.07%
2023/08/22	0	0.00	16.1	89.01	90.40	-16.1	3,524	-0.46%
2023/08/21	16	87.00	0	0.00	87.50	16	3,506	0.46%
2023/08/18	1.1	88.92	9	89.20	87.50	-7.9	3,505	-0.23%
2023/08/17	8	87.73	6	89.60	89.90	2	3,515	0.06%
2023/08/16	9.1	88.83	9	87.79	88.90	0.1	3,512	0.00%
2023/08/15	5	89.58	3	91.07	88.00	2	3,502	0.06%
2023/08/14	1.1	89.78	1	89.80	89.50	0.1	3,488	0.00%
2023/08/11	1.1	94.38	0	0.00	91.80	1.1	3,487	0.03%
2023/08/10	3.1	94.34	4.1	94.83	93.60	-1	3,487	-0.03%
2023/08/09	13.1	97.65	11	97.47	94.90	2.1	3,499	0.06%
2023/08/08	9.1	99.30	7	99.40	99.20	2.1	3,431	0.06%
2023/08/07	42.4	99.66	33	100.13	100.00	9.4	3,397	0.28%
2023/08/04	9	98.64	24	98.41	99.50	-15	3,254	-0.46%
2023/08/02	5	91.70	4	93.53	90.50	1	3,095	0.03%
2023/08/01	2	92.40	0	92.20	92.50	2	3,084	0.06%
2023/07/31	9	92.98	7	94.31	92.30	2	3,097	0.06%
2023/07/28	1	92.30	3	92.50	91.60	-2	3,081	-0.06%
2023/07/27	0	0.00	0.1	92.00	91.10	-0.1	3,068	0.00%
2023/07/26	8.1	92.13	5.2	90.81	90.00	2.9	3,101	0.09%
2023/07/25	5	96.00	0	0.00	95.50	5	3,086	0.16%
2023/07/24	13	97.90	17	97.54	95.90	-4	3,095	-0.13%
2023/07/21	44	98.10	56	98.21	97.50	-12	3,030	-0.40%
2023/07/20	24	99.94	19.1	100.05	100.00	5	3,024	0.16%
2023/07/19	6.1	97.88	6	99.93	96.20	0.1	2,932	0.00%
2023/07/18	7.1	95.58	1	98.00	96.50	6.1	2,905	0.21%
2023/07/17	12.2	96.93	14	96.88	96.60	-1.8	2,913	-0.06%
2023/07/14	8	97.98	7.1	97.74	97.60	0.9	2,935	0.03%
2023/07/13	6	98.45	7	98.51	97.60	-1	2,963	-0.03%
2023/07/12	22.1	101.59	13	101.72	99.20	9.1	2,963	0.31%
2023/07/11	7.1	102.35	14	102.18	103.00	-6.9	2,923	-0.24%
2023/07/10	23	99.41	17	99.31	99.90	6	2,853	0.21%
2023/07/07	20	97.96	15	96.83	96.40	5	2,797	0.18%
2023/07/06	17.1	99.87	37.1	99.80	101.00	-20.1	2,753	-0.73%
2023/07/05	29	96.87	14.1	96.33	93.90	14.9	2,569	0.58%
2023/07/04	2	91.60	1	91.40	92.20	1	2,486	0.04%
2023/07/03	8	89.34	6	90.27	91.30	2	2,511	0.08%
2023/06/30	1.1	91.15	3	90.73	90.30	-2	2,543	-0.08%
2023/06/29	1	87.20	0.3	87.69	88.50	0.7	2,648	0.03%
2023/06/28	2	88.00	3	87.77	88.00	-1	2,944	-0.03%
2023/06/27	2	87.70	2	87.25	86.00	0	3,058	0.00%
2023/06/26	1	86.50	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.33	7	87.59	87.10	-4	3,190	-0.13%
2023/06/20	1	88.70	0	0.00	88.50	1	3,180	0.03%
2023/06/19	2.1	89.47	5.3	89.70	89.30	-3.2	3,181	-0.10%
2023/06/16	3	90.90	0	0.00	90.50	3	3,177	0.09%
2023/06/15	4.6	91.96	30	91.55	92.00	-25.4	3,176	-0.80%
2023/06/14	15	89.29	1.1	88.93	88.60	13.9	3,176	0.44%
2023/06/13	4	90.73	6	91.07	90.70	-2	3,171	-0.06%
2023/06/12	7	90.00	8	90.08	89.80	-1	3,162	-0.03%
2023/06/09	8	90.88	8	90.89	90.30	0	3,153	0.00%
2023/06/08	7	92.39	7	92.25	90.10	0	3,136	0.00%
2023/06/07	33	92.92	28	93.48	93.20	5	3,092	0.16%
2023/06/06	12	88.68	10	89.02	89.60	2	2,970	0.07%
2023/06/05	16	89.77	15	89.75	90.00	1	2,919	0.03%
2023/06/02	9	87.36	14	87.74	88.10	-5	2,829	-0.18%
2023/06/01	1	84.30	0	0.00	84.10	1	2,751	0.04%
2023/05/31	11	83.49	12	83.35	82.90	-1	2,754	-0.04%
2023/05/30	2	80.90	0	0.00	81.00	2	2,709	0.07%
2023/05/29	0	0.00	4	82.05	81.70	-4	2,708	-0.15%
2023/05/26	1	81.68	2	81.35	81.30	-1	2,705	-0.04%
2023/05/25	0	0.00	6	80.93	80.00	-6	2,704	-0.22%
2023/05/24	3	80.73	1	80.60	80.70	2	2,717	0.07%
2023/05/23	2.2	80.69	1	81.60	81.00	1.2	2,793	0.04%
2023/05/19	1	77.90	0	0.00	78.00	1	2,833	0.04%
2023/05/18	2	77.60	0	0.00	78.00	2	2,834	0.07%
2023/05/17	1	76.90	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	79.30	1	77.70	77.20	0	2,814	0.00%
2023/05/15	0	76.60	0	0.00	76.80	0	2,805	0.00%
2023/05/12	1	79.10	1	79.00	79.30	0	2,795	0.00%
2023/05/11	0	79.80	1	79.50	78.70	-1	2,804	-0.04%
2023/05/10	5	79.94	3	80.13	80.40	2	2,821	0.07%
2023/05/09	2	79.55	4	79.18	78.80	-2	2,816	-0.07%
2023/05/08	1	81.20	2	81.20	81.00	-1	2,812	-0.04%
2023/05/05	8	81.25	3	80.53	80.10	5	2,834	0.18%
2023/05/04	11	82.38	0.1	82.30	81.20	10.9	2,828	0.39%
2023/05/03	2.1	83.40	3	82.70	82.10	-0.9	2,846	-0.03%
2023/05/02	3	84.43	1	83.80	84.30	2	2,862	0.07%
2023/04/28	4	82.33	5.1	83.25	82.80	-1.1	2,943	-0.04%
2023/04/27	2.1	81.37	3	80.10	79.60	-0.9	2,979	-0.03%
2023/04/26	3	83.17	0	0.00	82.00	3	2,971	0.10%
2023/04/25	2	86.00	4	86.53	83.00	-2	2,969	-0.07%
2023/04/24	2	89.45	3.1	89.38	88.30	-1.1	2,943	-0.04%
2023/04/21	9.1	89.71	10.2	90.87	89.00	-1.1	2,953	-0.04%
2023/04/20	8	92.48	6.1	91.39	90.60	1.9	2,945	0.06%
2023/04/19	11	94.60	14.5	94.66	94.10	-3.5	3,037	-0.12%
2023/04/18	7.1	93.77	9	93.88	93.00	-1.9	3,004	-0.06%
2023/04/17	3	93.57	7	92.86	93.90	-4	3,010	-0.13%
2023/04/14	6	90.63	4	90.65	90.40	2	2,968	0.07%
2023/04/13	2.1	92.29	8	90.89	90.40	-5.9	2,945	-0.20%
2023/04/12	5	92.10	3	93.47	93.40	2	2,911	0.07%
2023/04/11	12.1	92.93	12	93.50	93.70	0.1	2,871	0.00%
2023/04/10	6	90.92	12	91.13	91.00	-6	2,772	-0.22%
2023/04/07	16	90.65	16	90.22	90.60	0	2,734	0.00%
2023/04/06	8	87.06	11	87.44	89.00	-3	2,638	-0.11%
2023/03/31	14	86.16	13	86.03	87.20	1	2,585	0.04%
2023/03/30	43	87.09	58.3	87.24	87.80	-15.3	2,526	-0.61%
2023/03/29	63	86.56	55	87.65	85.10	8	2,387	0.34%
2023/03/28	50.1	82.01	53	81.95	82.30	-2.9	2,095	-0.14%
2023/03/27	15	82.51	12	82.12	82.80	3	1,974	0.15%
2023/03/24	5	80.44	42.1	80.39	80.90	-37.1	1,894	-1.96%
2023/03/23	1	78.90	0.1	78.70	78.10	0.9	1,841	0.05%
2023/03/22	0	77.60	0	78.20	78.10	0	1,842	0.00%
2023/03/21	0	0.00	1	78.20	78.00	-1	1,844	-0.05%
2023/03/20	6	78.05	5	77.86	77.30	1	1,850	0.05%
2023/03/17	0.3	76.99	4	75.00	77.00	-3.7	1,844	-0.20%
2023/03/16	2	72.75	0	0.00	72.10	2	1,803	0.11%
2023/03/15	1	74.20	1	75.30	74.00	0	1,808	0.00%
2023/03/14	2	74.30	6	75.00	74.10	-4	1,819	-0.22%
2023/03/10	0	77.70	0	0.00	75.30	0	1,871	0.00%
2023/03/09	8	78.28	0	0.00	77.80	8	1,897	0.42%
2023/03/08	2	78.45	0	0.00	78.90	2	1,918	0.10%
2023/03/07	7	78.84	1	78.50	78.50	6	1,953	0.31%
2023/03/06	0	79.00	2	79.30	79.30	-2	1,982	-0.10%
2023/03/03	11	76.07	9.1	75.28	77.50	1.9	2,067	0.09%
2023/03/02	1	77.00	24	76.80	76.60	-23	2,322	-0.99%
2023/03/01	0	76.90	2	76.70	77.10	-2	2,428	-0.08%
2023/02/24	4	77.40	0	0.00	76.70	4	2,435	0.16%
2023/02/23	12	78.03	1	78.20	78.00	11	2,420	0.45%
2023/02/22	3	77.57	1	78.20	77.50	2	2,422	0.08%
2023/02/21	19	81.32	9	80.88	79.20	10	2,423	0.41%
2023/02/20	7.1	80.13	19	79.59	81.00	-11.9	2,353	-0.51%
2023/02/17	2	77.05	0	0.00	76.90	2	2,309	0.09%
2023/02/16	2	77.25	2	77.30	77.10	0	2,312	0.00%
2023/02/15	0	77.50	1	76.70	76.10	-1	2,374	-0.04%
2023/02/14	3	76.27	0	0.00	76.20	3	2,405	0.12%
2023/02/13	3	76.10	0	0.00	76.30	3	2,419	0.12%
2023/02/10	10	76.34	9	75.80	76.30	1	2,431	0.04%
2023/02/09	2	77.35	0	0.00	77.30	2	2,420	0.08%
2023/02/08	13	78.56	3	78.60	78.80	10	2,417	0.41%
2023/02/07	1	77.20	0	0.00	77.30	1	2,404	0.04%
2023/02/06	3	76.83	6	76.57	76.70	-3	2,413	-0.12%
2023/02/03	4	76.85	2	76.60	75.60	2	2,440	0.08%
2023/02/02	8	78.46	13	78.64	78.40	-5	2,458	-0.20%
2023/02/01	4	79.30	2	78.00	77.90	2	2,486	0.08%
2023/01/31	4	78.53	6	78.86	79.50	-2	2,460	-0.08%
2023/01/30	18	78.05	19	78.48	79.90	-1	2,435	-0.04%
2023/01/17	0	0.00	4	73.13	74.20	-4	2,326	-0.17%
2023/01/16	4	70.53	1	71.30	69.90	3	2,254	0.13%
2023/01/13	4	71.53	5	71.50	70.50	-1	2,238	-0.04%
2023/01/12	8	74.26	8	73.08	72.50	0	2,229	0.00%
2023/01/11	5	74.12	6	74.47	74.10	-1	2,223	-0.04%
2023/01/10	25	74.58	19	74.03	74.20	6	2,221	0.27%
2023/01/09	20	75.75	18	75.89	75.20	2	2,193	0.09%
2023/01/06	2	71.35	3	72.37	73.10	-1	2,076	-0.05%
2023/01/05	9	72.96	14	72.47	71.90	-5	2,069	-0.24%
2023/01/04	6	70.58	3	70.80	70.80	3	2,021	0.15%
2023/01/03	0	0.00	2	69.20	69.10	-2	2,013	-0.10%
2022/12/30	2	69.40	0	69.30	68.10	2	2,013	0.10%
2022/12/29	3	67.87	2	67.65	69.10	1	2,026	0.05%
2022/12/27	0	68.70	0	0.00	68.20	0	2,079	0.00%
2022/12/23	0	0.00	1	66.20	67.70	-1	2,102	-0.05%
2022/12/22	1	66.80	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	66.60	2	67.80	66.60	-1	2,129	-0.05%
2022/12/20	6	70.35	2	67.80	67.10	4	2,140	0.19%
2022/12/19	2	70.50	2	70.90	71.20	0	2,137	0.00%
2022/12/16	2	71.05	0	0.00	71.40	2	2,139	0.09%
2022/12/15	1	72.10	0	0.00	71.90	1	2,144	0.05%
2022/12/14	2	71.80	2	72.15	73.50	0	2,131	0.00%
2022/12/13	1	71.80	0	0.00	71.10	1	2,120	0.05%
2022/12/12	1	71.10	1	70.50	70.90	0	2,117	0.00%
2022/12/09	3	71.47	2	70.90	69.80	1	2,110	0.05%
2022/12/08	1	71.20	0	0.00	70.60	1	2,100	0.05%
2022/12/06	3	74.23	3	74.67	73.20	0	2,080	0.00%
2022/12/05	6	75.37	2	74.95	74.50	4	2,069	0.19%
2022/12/02	1	75.90	4	76.08	76.10	-3	2,032	-0.15%
2022/12/01	1	75.50	1	76.00	75.40	0	2,018	0.00%
2022/11/30	1	76.10	1	75.90	75.40	0	1,996	0.00%
2022/11/29	6	76.08	3	76.13	76.40	3	1,991	0.15%
2022/11/28	1	79.20	1	78.30	78.80	0	1,970	0.00%
2022/11/25	6	80.24	7	80.10	79.30	-1	1,999	-0.05%
2022/11/24	35	78.61	74	80.48	81.50	-39	2,007	-1.94%
2022/11/23	10	71.19	11	73.46	75.50	-1	1,717	-0.06%
2022/11/22	1	69.00	2.4	69.18	68.70	-1.4	1,617	-0.09%
2022/11/21	1	68.60	1	68.80	67.60	0	1,615	0.00%
2022/11/18	1	69.00	0	0.00	68.80	1	1,630	0.06%
2022/11/17	1	70.00	2	68.65	70.50	-1	1,689	-0.06%
2022/11/15	3	67.57	4	67.98	68.50	-1	1,755	-0.06%
2022/11/14	3	66.77	11	66.75	67.20	-8	1,735	-0.46%
2022/11/11	15	66.72	5	66.46	65.80	10	1,720	0.58%
2022/11/10	1	65.30	1.2	66.47	66.90	-0.2	1,656	-0.01%
2022/11/09	0	0.00	4	64.63	64.50	-4	1,622	-0.25%
2022/11/08	4.1	63.96	0	0.00	62.70	4.1	1,608	0.25%
2022/11/04	3	62.43	9	63.56	63.50	-6	1,608	-0.37%
2022/11/03	8.1	62.31	6	62.60	63.40	2.1	1,598	0.13%
2022/11/02	0	0.00	1	63.90	63.30	-1	1,583	-0.06%
2022/11/01	3	62.03	2	62.60	63.10	1	1,571	0.06%
2022/10/31	0	0.00	16	59.68	61.80	-16	1,530	-1.05%
2022/10/28	18	56.14	11	56.18	56.20	7	1,509	0.46%
2022/10/27	0	0.00	5	59.28	60.30	-5	1,465	-0.34%
2022/10/26	2	57.70	2	58.90	58.20	0	1,457	0.00%
2022/10/25	2	58.50	3	59.33	58.00	-1	1,444	-0.07%
2022/10/24	6	60.67	0	0.00	60.00	6	1,433	0.42%
2022/10/21	2	59.15	0	0.00	58.70	2	1,443	0.14%
2022/10/20	0	60.80	0	0.00	61.00	0	1,492	0.00%
2022/10/19	1	61.10	1	60.50	60.60	0	1,494	0.00%
2022/10/18	0	0.00	0	60.70	60.60	0	1,485	0.00%
2022/10/14	0	0.00	3	58.20	58.70	-3	1,464	-0.20%
2022/10/13	3.1	57.07	0	0.00	55.20	3.1	1,456	0.21%
2022/10/12	0	0.00	0	59.70	58.80	0	1,436	0.00%
2022/10/07	2	63.10	0	0.00	62.50	2	1,429	0.14%
2022/10/06	7	63.21	5	63.18	63.70	2	1,440	0.14%
2022/10/05	6	64.28	5	64.40	65.00	1	1,425	0.07%
2022/10/04	1	61.20	1	61.50	61.40	0	1,376	0.00%
2022/10/03	1	60.20	1	60.90	59.90	0	1,373	0.00%
2022/09/29	1	59.10	1	59.80	60.20	0	1,383	0.00%
2022/09/28	1	60.40	0	0.00	59.70	1	1,402	0.07%
2022/09/27	2	63.75	1	64.50	63.50	1	1,407	0.07%
2022/09/26	5.2	66.19	1.9	68.36	66.10	3.4	1,423	0.24%
2022/09/23	0	0.00	1	71.60	70.20	-1	1,429	-0.07%
2022/09/22	3	70.10	0	0.00	71.50	3	1,445	0.21%
2022/09/20	0	0.00	1	72.80	72.80	-1	1,452	-0.07%
2022/09/19	1	73.30	6	72.78	72.60	-5	1,460	-0.34%
2022/09/16	4	75.48	3	75.40	74.50	1	1,459	0.07%
2022/09/15	0.4	76.80	0	0.00	76.50	0.4	1,465	0.02%
2022/09/14	4	75.10	4	75.23	75.60	0	1,480	0.00%
2022/09/12	3	77.27	3	76.83	77.10	0	1,525	0.00%
2022/09/08	0.1	74.80	0	0.00	75.00	0.1	1,543	0.01%
2022/09/07	5	74.40	5	74.42	74.10	0	1,564	0.00%
2022/09/06	1	75.30	1	75.80	75.50	0	1,579	0.00%
2022/09/05	4	78.43	2	77.30	78.00	2	1,578	0.13%
2022/09/02	2	80.20	0	0.00	80.50	2	1,593	0.13%
2022/09/01	3.5	81.84	4	81.95	80.80	-0.5	1,578	-0.03%
2022/08/31	7	82.24	17	81.45	82.00	-10	1,524	-0.65%
2022/08/26	1	77.80	1	78.00	77.60	0	1,501	0.00%
2022/08/25	4	76.83	5	77.68	77.00	-1	1,506	-0.07%
2022/08/24	20	77.99	8	77.56	77.20	12	1,540	0.78%
2022/08/23	11	79.88	12	79.78	82.00	-1	1,536	-0.07%
2022/08/22	5	76.22	0	0.00	75.60	5	1,469	0.34%
2022/08/19	0	77.40	1	77.30	76.70	-1	1,507	-0.07%
2022/08/18	1	75.70	0	0.00	76.60	1	1,507	0.07%
2022/08/17	0	0.00	1	76.90	76.80	-1	1,514	-0.07%
2022/08/16	1	76.90	0	0.00	76.10	1	1,520	0.07%
2022/08/11	0	0.00	1	72.50	73.50	-1	1,545	-0.06%
2022/08/10	5	71.06	5	71.46	70.80	0	1,578	0.00%
2022/08/09	3	71.50	2	71.65	71.60	1	1,638	0.06%
2022/08/05	0	0.00	4	70.10	70.80	-4	1,650	-0.24%
2022/08/04	5	68.90	1	69.20	69.20	4	1,658	0.24%
2022/08/02	0	0.00	1	71.60	71.60	-1	1,654	-0.06%
2022/07/29	1	72.00	1	71.70	72.10	0	1,696	0.00%
2022/07/28	0	71.00	0	0.00	70.50	0	1,747	0.00%
2022/07/27	10	68.27	9	68.68	70.90	1	1,751	0.06%
2022/07/26	1	76.00	2.1	75.97	73.70	-1.1	1,710	-0.06%
2022/07/25	0	0.00	0	77.70	77.50	0	1,713	0.00%
2022/07/22	1	77.70	1	79.20	77.60	0	1,727	0.00%
2022/07/21	1	78.90	2	77.95	78.70	-1	1,764	-0.06%
2022/07/20	1	75.90	2	75.85	76.40	-1	1,792	-0.06%
2022/07/19	0	74.30	1	74.30	74.40	-1	1,796	-0.06%
2022/07/18	1	74.10	0	0.00	74.30	1	1,826	0.05%
2022/07/15	1	73.30	0	0.00	73.50	1	1,835	0.05%
2022/07/14	1	69.30	2	69.85	72.80	-1	1,835	-0.05%
2022/07/13	3	70.80	3	70.77	69.30	0	1,821	0.00%
2022/07/12	0	0.00	4	68.60	68.60	-4	1,825	-0.22%
2022/07/11	1	71.40	0	0.00	71.40	1	1,825	0.05%
2022/07/07	1	69.20	3	68.60	69.10	-2	1,815	-0.11%
2022/07/06	3	67.26	4	67.55	66.10	-1	1,824	-0.05%
2022/07/05	0	70.50	0	0.00	70.70	0	1,812	0.00%
2022/07/04	3	72.00	2	76.30	72.00	1	1,807	0.06%
2022/07/01	1	79.10	0	0.00	77.10	1	1,816	0.06%
2022/06/29	1	84.30	0	0.00	84.60	1	1,799	0.06%
2022/06/28	4	84.20	0.1	84.70	84.30	4	1,797	0.22%
2022/06/27	2	85.10	0	0.00	84.90	2	1,802	0.11%
2022/06/24	1	83.00	0	0.00	82.20	1	1,808	0.06%
2022/06/23	2	79.75	4	80.65	80.70	-2	1,818	-0.11%
2022/06/22	3	80.93	3	81.00	80.20	0	1,829	0.00%
2022/06/20	6.1	80.79	5	81.38	79.50	1.1	1,819	0.06%
2022/06/17	11	83.54	11	84.58	82.60	0	1,799	0.00%
2022/06/16	2	89.70	3	88.40	86.20	-1	1,825	-0.05%
2022/06/15	0	0.00	1	90.30	91.00	-1	1,818	-0.05%
2022/06/14	1	88.46	1	87.50	88.50	0	1,838	0.00%
2022/06/13	10.3	89.96	2	89.40	88.10	8.3	1,867	0.44%
2022/06/10	1	92.41	1	93.10	93.40	0	1,872	0.00%
2022/06/09	4	93.55	8	94.45	93.70	-4	1,920	-0.21%
2022/06/08	4	94.00	5	93.80	92.90	-1	1,988	-0.05%
2022/06/07	9	94.98	3	95.27	94.60	6	1,983	0.30%
2022/06/06	12	96.88	16	97.13	96.70	-4	1,972	-0.20%
2022/06/02	9.2	94.40	5	94.92	94.10	4.2	1,939	0.22%
2022/06/01	12	94.91	10.4	95.64	95.40	1.6	1,958	0.08%
2022/05/31	4.2	93.83	5	93.40	94.40	-0.9	1,934	-0.04%
2022/05/30	2	89.65	2	90.05	90.10	0	1,943	0.00%
2022/05/27	5	88.50	7	88.77	88.20	-2	1,926	-0.10%
2022/05/24	4	85.68	5	83.88	83.60	-1	1,972	-0.05%
2022/05/23	0	0.00	2	86.50	85.70	-2	1,975	-0.10%
2022/05/20	2	86.95	0	0.00	87.80	2	1,996	0.10%
2022/05/19	1	84.80	2	86.60	88.00	-1	1,989	-0.05%
2022/05/18	4	87.95	1	88.30	88.00	3	2,001	0.15%
2022/05/17	5	88.68	4.1	87.76	88.80	1	1,971	0.05%
2022/05/16	0	0.00	0.2	83.10	82.00	-0.2	1,938	-0.01%
2022/05/13	0	0.00	1.4	83.22	83.60	-1.4	1,979	-0.07%
2022/05/12	3	83.57	5	83.50	81.30	-2	2,035	-0.10%
2022/05/11	2	82.40	0.3	81.90	83.40	1.7	2,082	0.08%
2022/05/10	0	0.00	2	81.80	82.30	-2	2,107	-0.09%
2022/05/06	1.1	81.99	6	81.47	82.10	-4.9	2,175	-0.23%
2022/05/05	2	83.15	3	83.87	85.30	-1	2,191	-0.04%
2022/05/04	2	85.07	1	86.00	84.30	1	2,143	0.05%
2022/05/03	0	0.00	1	85.10	85.60	-1	2,129	-0.05%
2022/04/29	1	84.50	3	86.13	84.00	-2	2,152	-0.09%
2022/04/28	0.4	83.92	0	0.00	83.90	0.4	2,166	0.02%
2022/04/27	9.2	84.12	5.2	82.91	83.10	4	2,167	0.18%
2022/04/26	1.1	90.04	0.1	90.01	89.80	0.9	2,145	0.04%
2022/04/25	1	91.70	0	92.50	92.10	1	2,135	0.05%
2022/04/22	4.1	92.88	5	93.80	94.00	-0.9	2,131	-0.04%
2022/04/21	0	92.60	0	0.00	92.90	0	2,136	0.00%
2022/04/20	3	90.50	0	91.80	90.60	3	2,184	0.14%
2022/04/19	0.1	92.01	40	91.66	91.40	-39.9	2,299	-1.73%
2022/04/18	2	91.85	1	92.20	91.50	1	2,333	0.04%
2022/04/15	0	96.10	0	0.00	94.40	0	2,345	0.00%
2022/04/14	3	97.53	1	97.80	97.80	2	2,434	0.08%
2022/04/13	0	0.00	2	98.20	98.00	-2	2,452	-0.08%
2022/04/12	3	96.70	1	97.70	97.60	2	2,501	0.08%
2022/04/11	1.1	95.36	1	96.00	95.00	0.1	2,500	0.00%
2022/04/08	0	97.50	0	0.00	97.60	0	2,513	0.00%
2022/04/07	5	95.20	2.7	95.44	95.70	2.4	2,509	0.10%
2022/04/06	0	98.40	0	98.40	98.40	0	2,477	0.00%
2022/04/01	5	98.82	0	0.00	98.80	5	2,510	0.20%
2022/03/31	5	100.50	2	101.00	100.50	3	2,508	0.12%
2022/03/29	0	103.00	0	0.00	103.00	0	2,559	0.00%
2022/03/28	1	102.01	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	102.60	4	102.50	103.00	-4	2,609	-0.15%
2022/03/24	3	100.50	0	0.00	102.00	3	2,627	0.11%
2022/03/23	4	102.00	0	0.00	101.50	4	2,726	0.15%
2022/03/22	1	101.00	1	102.00	101.50	0	2,738	0.00%
2022/03/21	2	103.25	0	0.00	101.50	2	2,741	0.07%
2022/03/18	2	102.00	1	102.50	102.50	1	2,723	0.04%
2022/03/17	2	99.75	15.1	100.97	101.50	-13	2,748	-0.47%
2022/03/16	0	96.15	6	95.57	98.00	-6	2,722	-0.22%
2022/03/15	12	95.53	3	94.40	93.50	9	2,697	0.33%
2022/03/14	2.2	97.56	2	96.35	97.70	0.2	2,684	0.01%
2022/03/11	30	99.41	26	97.95	98.20	4	2,642	0.15%
2022/03/10	0	103.50	11	102.50	103.00	-11	2,574	-0.43%
2022/03/09	5	100.40	3	100.83	100.50	2	2,586	0.08%
2022/03/08	12.3	101.38	11	102.73	99.60	1.3	2,604	0.05%
2022/03/07	10	101.00	2	101.00	101.50	8	2,589	0.31%
2022/03/04	2.1	105.78	0.1	107.00	106.00	2	2,595	0.08%
2022/03/03	28.1	110.27	11	109.73	110.00	17.1	2,628	0.65%
2022/03/02	3	105.67	2	105.00	107.00	1	2,610	0.04%
2022/03/01	0	106.50	28.1	103.70	106.50	-28	2,633	-1.06%
2022/02/25	11	101.55	31	101.74	101.50	-20	2,676	-0.75%
2022/02/24	52	101.43	2.8	102.50	101.00	49.2	2,723	1.81%
2022/02/23	1	104.03	8	106.38	108.00	-7	2,710	-0.26%
2022/02/22	27.1	104.57	13	105.23	104.50	14.1	2,759	0.51%
2022/02/21	1.3	109.00	12	109.08	109.50	-10.7	2,769	-0.39%
2022/02/18	6	109.42	3	109.83	110.00	3	2,858	0.11%
2022/02/17	3	109.67	6.1	110.78	111.50	-3.1	2,913	-0.11%
2022/02/16	4	108.76	3	110.00	109.00	1	2,929	0.04%
2022/02/15	6.2	108.03	6	108.92	107.50	0.2	2,937	0.01%
2022/02/14	7.1	109.63	2.2	109.64	108.50	4.9	2,902	0.17%
2022/02/11	9.4	113.74	1	115.00	113.50	8.4	2,876	0.29%
2022/02/10	5.2	117.02	11	115.91	118.00	-5.8	2,850	-0.20%
2022/02/09	13.2	112.46	8.1	112.27	114.50	5.1	2,845	0.18%
2022/02/08	6	116.58	5.1	116.33	116.00	0.9	2,795	0.03%
2022/02/07	5	113.80	5.1	114.48	115.00	-0.1	2,876	0.00%
2022/01/26	2	117.00	2	116.25	116.50	0	2,887	0.00%
2022/01/25	3.2	116.97	0	0.00	116.50	3.2	2,991	0.11%
2022/01/24	0.4	118.00	2.2	117.38	118.50	-1.8	3,051	-0.06%
2022/01/21	5.2	119.76	1	116.50	117.00	4.2	3,215	0.13%
2022/01/20	2	119.50	0	0.00	121.50	2	3,291	0.06%
2022/01/19	2.1	121.05	1	120.50	119.50	1.1	3,567	0.03%
2022/01/18	4.2	123.77	4	123.38	122.00	0.2	3,646	0.00%
2022/01/17	3.3	124.40	0	0.00	124.50	3.3	3,659	0.09%
2022/01/14	4	121.38	2	123.00	123.00	2	3,713	0.05%
2022/01/13	2	118.50	3	119.33	119.50	-1	3,747	-0.03%
2022/01/12	8	120.81	2	121.50	119.00	6	3,707	0.16%
2022/01/11	3	127.17	0	0.00	125.50	3	3,610	0.08%
2022/01/10	2.2	130.00	0.1	129.00	130.50	2.2	3,587	0.06%
2022/01/07	11	129.73	3.1	130.52	130.50	7.9	3,580	0.22%
2022/01/06	3.2	135.59	2.4	136.44	136.00	0.8	3,506	0.02%
2022/01/05	9.3	139.47	8	139.94	138.50	1.3	3,510	0.04%
2022/01/04	8	143.94	5	144.10	144.50	3	3,482	0.09%
2022/01/03	1	143.50	4	143.50	143.50	-3	3,523	-0.08%
2021/12/30	4	142.00	1	142.00	142.00	3	3,549	0.08%
2021/12/29	2	140.75	4	142.13	142.00	-2	3,609	-0.06%
2021/12/28	6.4	145.98	3	144.50	143.00	3.4	3,672	0.09%
2021/12/27	6	142.25	5	141.50	142.50	1	3,682	0.03%
2021/12/24	3.1	141.69	3	141.67	141.50	0.1	3,727	0.00%
2021/12/23	10	140.90	29.2	140.21	141.00	-19.2	3,746	-0.51%
2021/12/22	26	139.04	4.2	137.92	139.50	21.9	3,769	0.58%
2021/12/21	1.1	134.36	2	135.00	137.50	-0.9	3,741	-0.02%
2021/12/20	8.1	134.74	6	133.58	133.50	2.1	3,731	0.06%
2021/12/17	20.5	136.34	17	136.15	137.50	3.5	3,723	0.09%
2021/12/16	2.1	140.57	1	143.00	142.50	1.1	3,647	0.03%
2021/12/15	3	139.50	3	140.83	140.00	0	3,687	0.00%
2021/12/14	8.2	140.61	4	139.50	139.50	4.2	3,746	0.11%
2021/12/13	7	145.93	6.7	146.52	144.00	0.3	3,887	0.01%
2021/12/10	2	142.49	0.3	142.50	141.50	1.7	4,011	0.04%
2021/12/09	6.1	144.35	2	144.00	144.00	4.1	4,040	0.10%
2021/12/08	6	146.42	3	148.17	145.00	3	4,087	0.07%
2021/12/07	2.1	145.51	2.7	146.69	146.00	-0.7	4,097	-0.02%
2021/12/06	3	144.50	0.4	145.88	144.00	2.6	4,114	0.06%
2021/12/03	7.2	145.82	5	146.80	146.00	2.2	4,183	0.05%
2021/12/02	6.2	145.34	3	147.50	146.00	3.2	4,229	0.07%
2021/12/01	4.2	145.92	1	146.00	146.50	3.2	4,262	0.07%
2021/11/30	5	149.10	4	149.88	147.00	1	4,382	0.02%
2021/11/29	1.1	145.64	6.7	146.76	147.00	-5.6	4,439	-0.13%
2021/11/26	6.1	143.58	3.3	144.39	145.00	2.8	4,498	0.06%
2021/11/25	11	149.82	9	151.50	148.00	2	4,473	0.05%
2021/11/24	5.2	149.89	4.1	149.35	149.00	1.1	4,490	0.02%
2021/11/23	14.2	153.19	12	152.08	151.00	2.2	4,467	0.05%
2021/11/22	4	156.63	3	156.33	156.00	1	4,482	0.02%
2021/11/19	9.1	157.27	9	158.00	156.00	0.1	4,636	0.00%
2021/11/18	4	157.50	6	157.58	156.00	-2	4,675	-0.04%
2021/11/17	6.1	155.84	7.1	156.29	157.50	-1	4,698	-0.02%
2021/11/16	12.3	154.17	7	154.36	154.50	5.3	4,643	0.11%
2021/11/15	7	153.00	3	153.17	151.50	4	4,594	0.09%
2021/11/12	7	153.79	2	153.75	152.50	5	4,614	0.11%
2021/11/11	3.1	150.50	2.2	151.00	150.00	0.9	4,616	0.02%
2021/11/10	3	150.33	6	150.67	151.50	-3	4,664	-0.06%
2021/11/09	2.1	148.05	1	149.00	148.50	1.1	4,682	0.02%
2021/11/08	3	149.67	3	150.33	149.00	0	4,654	0.00%
2021/11/05	1	150.97	3.2	150.72	152.00	-2.2	4,661	-0.05%
2021/11/04	7	152.29	2	150.01	150.00	5	4,693	0.11%
2021/11/03	12	156.13	7	159.50	155.00	5	4,630	0.11%
2021/11/02	18.1	158.60	20	158.03	154.00	-2	4,621	-0.04%
2021/11/01	4	160.00	13	160.77	161.00	-9	4,584	-0.20%
2021/10/29	30	161.88	17	162.85	159.50	13	4,642	0.28%
2021/10/28	8.1	159.56	15.1	159.04	158.50	-7	4,492	-0.16%
2021/10/27	31	156.42	38	158.95	161.50	-7	4,457	-0.16%
2021/10/26	8	148.13	4.1	147.64	149.00	4	4,249	0.09%
2021/10/25	3	138.67	4.5	140.56	143.00	-1.5	4,228	-0.04%
2021/10/22	7	138.64	4	139.50	140.00	3	4,315	0.07%
2021/10/21	6	149.00	2	145.25	143.50	4	4,357	0.09%
2021/10/20	0	143.00	3	143.33	143.50	-3	4,338	-0.07%
2021/10/19	3	141.50	2	141.75	143.00	1	4,470	0.02%
2021/10/18	1	138.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	1.2	139.58	9	139.17	140.00	-7.8	4,962	-0.16%
2021/10/14	1	135.50	1	136.50	136.00	0	5,063	0.00%
2021/10/13	2.1	137.81	1	133.00	133.50	1.1	5,126	0.02%
2021/10/12	2	136.75	1	140.50	136.50	1	5,191	0.02%
2021/10/08	6	142.92	4	144.13	142.00	2	5,281	0.04%
2021/10/07	6	142.33	7	142.00	141.50	-1	5,378	-0.02%
2021/10/06	6.3	138.20	5	139.80	137.50	1.3	5,607	0.02%
2021/10/05	8	137.19	7.1	135.20	138.50	0.9	5,874	0.02%
2021/10/04	4	132.00	6	134.41	132.00	-2	6,024	-0.03%
2021/10/01	7.2	138.13	4	135.38	136.50	3.2	6,243	0.05%
2021/09/30	5	140.90	3	141.50	143.50	2	6,511	0.03%
2021/09/29	5.5	140.37	2.1	141.19	140.50	3.4	6,543	0.05%
2021/09/28	5.2	146.99	5	147.20	148.00	0.2	6,625	0.00%
2021/09/27	3.3	150.22	10	151.80	149.50	-6.8	6,785	-0.10%
2021/09/24	8	150.88	18	150.75	150.50	-10	6,839	-0.15%
2021/09/23	11.2	150.53	10	151.20	150.00	1.2	6,992	0.02%
2021/09/22	16	149.38	11	151.14	149.50	5	7,012	0.07%
2021/09/17	20	148.66	16	149.03	150.50	4	7,006	0.06%
2021/09/16	28.2	146.59	25	145.78	144.50	3.2	7,056	0.05%
2021/09/15	22	149.23	12	150.13	150.00	10	7,098	0.14%
2021/09/14	5	159.00	3	159.00	159.50	2	7,042	0.03%
2021/09/13	6	159.92	3	160.00	157.00	3	7,067	0.04%
2021/09/10	1	163.00	4	163.75	163.50	-3	7,043	-0.04%
2021/09/09	3	166.33	1	167.00	165.00	2	7,066	0.03%
2021/09/08	7	164.86	10	164.15	164.00	-3	7,095	-0.04%
2021/09/07	7	166.29	13.3	167.25	165.00	-6.3	7,193	-0.09%
2021/09/06	2	170.76	6.1	172.56	172.00	-4.1	7,207	-0.06%
2021/09/03	22.1	177.64	18	177.81	174.00	4.1	7,311	0.06%
2021/09/02	11.1	174.63	14.1	174.74	175.00	-3.1	7,603	-0.04%
2021/09/01	8.5	171.99	10	173.00	175.00	-1.5	7,580	-0.02%
2021/08/31	6	167.25	8.1	166.36	168.50	-2.1	7,481	-0.03%
2021/08/30	5	168.60	6	168.33	166.00	-1	7,499	-0.01%
2021/08/27	7	169.93	13	170.42	170.50	-6	7,502	-0.08%
2021/08/26	17.3	169.85	18	169.17	170.50	-0.7	7,514	-0.01%
2021/08/25	32.6	169.81	31.2	168.07	170.00	1.5	7,537	0.02%
2021/08/24	10.4	159.60	9.1	157.76	162.00	1.3	7,398	0.02%
2021/08/23	6.1	152.85	10.2	152.83	155.00	-4.1	7,405	-0.06%
2021/08/20	7.2	143.39	7	143.21	145.00	0.2	7,416	0.00%
2021/08/19	2.2	144.23	4.2	144.69	144.50	-2	7,559	-0.03%
2021/08/18	9	143.89	9.3	141.33	150.00	-0.3	7,845	0.00%
2021/08/17	3.5	146.29	4.2	147.15	145.50	-0.7	7,965	-0.01%
2021/08/16	7.3	144.32	9.8	143.48	147.50	-2.5	7,970	-0.03%
2021/08/13	10	146.15	5.4	146.80	145.00	4.6	7,943	0.06%
2021/08/12	2	152.00	2	153.00	153.50	0	7,946	0.00%
2021/08/11	3	152.50	6.2	153.20	152.00	-3.2	8,010	-0.04%
2021/08/10	5.4	154.72	8.1	152.91	154.00	-2.8	8,085	-0.03%
2021/08/09	1	158.50	8.6	158.96	158.50	-7.6	8,142	-0.09%
2021/08/06	4.1	163.51	3	163.67	162.50	1.1	8,227	0.01%
2021/08/05	3	162.83	2	162.75	163.50	1	8,291	0.01%
2021/08/04	22	165.52	14	166.55	165.50	8	8,341	0.10%
2021/08/03	1	162.50	1	162.00	162.00	0	8,289	0.00%
2021/08/02	8	162.19	9	162.62	161.50	-1	8,306	-0.01%
2021/07/30	19	167.37	9.7	168.82	164.00	9.3	8,322	0.11%
2021/07/29	6.1	164.51	5.3	164.25	167.00	0.8	8,323	0.01%
2021/07/28	16.1	164.67	78.7	165.07	165.00	-62.6	8,391	-0.75%
2021/07/27	18.3	171.41	10.1	172.03	169.50	8.2	8,463	0.10%
2021/07/26	8	177.69	8.2	178.25	177.50	-0.2	8,524	0.00%
2021/07/23	20.2	180.12	13	179.84	176.00	7.2	8,542	0.08%
2021/07/22	40.1	187.61	32.6	186.97	183.50	7.5	8,500	0.09%
2021/07/21	9.4	185.07	81.2	183.38	187.50	-71.9	8,323	-0.86%
2021/07/20	14	176.36	16.2	177.23	173.50	-2.2	8,132	-0.03%
2021/07/19	13.4	181.49	13.2	180.54	181.00	0.2	8,090	0.00%
2021/07/16	3.2	178.91	9	179.94	178.00	-5.8	8,076	-0.07%
2021/07/15	22.1	187.44	4	185.13	186.00	18.1	8,031	0.23%
2021/07/14	40.1	185.63	13	186.39	187.00	27	7,974	0.34%
2021/07/13	96.3	192.13	46.2	186.93	181.50	50.1	7,875	0.64%
2021/07/12	41.4	182.65	35	182.90	187.00	6.4	7,644	0.08%
2021/07/09	29.1	173.47	42	173.36	171.00	-12.9	7,354	-0.18%
2021/07/08	39	169.33	25	168.54	170.00	14	7,228	0.19%
2021/07/07	27	166.59	41	166.39	167.50	-14	7,034	-0.20%
2021/07/06	6	161.67	7	162.00	160.50	-1	6,822	-0.01%
2021/07/05	20	163.25	33	161.29	161.50	-13	6,856	-0.19%
2021/07/02	9.3	158.11	25.1	157.22	160.50	-15.8	6,846	-0.23%
2021/07/01	15.1	152.97	13	153.00	150.00	2.1	6,993	0.03%
2021/06/30	26.2	158.63	20	157.58	155.50	6.2	6,981	0.09%
2021/06/29	5.2	155.25	9.1	156.55	154.00	-3.9	6,883	-0.06%
2021/06/28	12.1	155.79	16	156.22	156.50	-4	6,977	-0.06%
2021/06/25	24.1	156.73	21.2	157.01	155.00	2.9	6,965	0.04%
2021/06/24	130.7	155.78	127.2	155.20	155.50	3.6	6,906	0.05%	大買/大賣/
2021/06/23	30.1	152.33	33	151.82	152.00	-2.9	6,737	-0.04%
2021/06/22	7	150.07	2	149.25	148.50	5	6,674	0.08%
2021/06/21	5	148.30	9.2	149.35	149.50	-4.2	6,650	-0.06%
2021/06/18	9.1	150.57	9	150.94	149.00	0.1	6,656	0.00%
2021/06/17	32	149.13	13.1	148.65	151.00	19	6,696	0.28%
2021/06/16	22.2	151.42	18	152.25	148.50	4.2	6,684	0.06%
2021/06/15	3	149.00	7	150.29	151.00	-4	6,544	-0.06%
2021/06/11	20	148.88	20.1	149.05	147.00	-0.1	6,582	0.00%
2021/06/10	55.2	149.38	48	149.29	147.00	7.2	6,566	0.11%
2021/06/09	0	0.00	6	141.33	141.00	-6	6,218	-0.10%
2021/06/08	3.1	138.67	2.1	139.03	138.00	0.9	6,244	0.01%
2021/06/07	10	138.30	12	138.25	138.50	-2	6,302	-0.03%
2021/06/04	13	137.85	15	138.23	140.00	-2	6,304	-0.03%
2021/06/03	9	138.06	10.1	138.15	137.50	-1.1	6,390	-0.02%
2021/06/02	9.1	138.39	6	139.83	136.00	3.1	6,376	0.05%
2021/06/01	5	142.50	4	143.13	143.00	1	6,310	0.02%
2021/05/28	22	140.02	19	140.18	141.50	3	6,278	0.05%
2021/05/27	41.1	138.80	37	138.86	138.00	4.1	6,266	0.07%
2021/05/26	51.2	136.54	46.8	136.90	135.50	4.4	6,186	0.07%
2021/05/25	11.8	132.17	23.2	133.07	135.00	-11.4	5,925	-0.19%
2021/05/24	5.2	121.67	4	122.00	123.00	1.2	5,848	0.02%
2021/05/21	5.2	119.63	7	118.79	122.00	-1.8	5,878	-0.03%
2021/05/20	26.1	121.00	21	119.71	117.00	5.1	5,981	0.09%
2021/05/19	20	120.58	11	120.41	121.50	9	6,021	0.15%
2021/05/18	13.1	121.36	14	121.50	123.00	-0.9	6,011	-0.01%
2021/05/17	24	115.06	32	114.70	117.00	-8	6,035	-0.13%
2021/05/14	18	120.61	10	118.75	116.00	8	6,001	0.13%
2021/05/13	24.1	118.17	24	112.67	121.50	0.1	6,052	0.00%
2021/05/12	11.1	112.44	18.1	110.91	113.00	-7.1	6,237	-0.11%
2021/05/11	10.1	120.79	10	120.50	119.00	0.1	6,303	0.00%
2021/05/10	8.1	131.49	9	131.89	129.50	-0.9	6,376	-0.01%
2021/05/07	8.3	132.37	6	130.92	134.50	2.2	6,490	0.03%
2021/05/06	13	126.04	8.1	126.06	124.00	4.9	6,531	0.08%
2021/05/05	24	130.42	17	131.06	127.00	7	6,646	0.11%
2021/05/04	17.2	130.65	29.4	130.49	129.00	-12.2	6,867	-0.18%
2021/05/03	11.3	143.90	10	145.60	141.50	1.3	7,454	0.02%
2021/04/29	7	157.71	1	159.50	156.00	6	7,692	0.08%
2021/04/28	19	159.84	14	159.57	158.00	5	7,845	0.06%
2021/04/27	15	156.83	26.1	156.12	159.00	-11.1	7,982	-0.14%
2021/04/26	10.1	151.86	11.4	152.25	152.00	-1.3	8,109	-0.02%
2021/04/23	14	150.57	8	150.94	152.00	6	8,168	0.07%
2021/04/22	7.1	151.18	3	154.50	148.50	4.1	8,232	0.05%
2021/04/21	4	156.13	4	156.50	156.00	0	8,435	0.00%
2021/04/20	10	157.55	10	157.95	159.00	0	8,825	0.00%
2021/04/19	4	158.00	5	154.90	158.00	-1	9,012	-0.01%
2021/04/16	7.1	153.72	2	157.00	152.50	5.1	9,471	0.05%
2021/04/15	5	154.10	4.1	154.04	156.00	1	9,474	0.01%
2021/04/14	12.3	153.14	17	154.62	155.00	-4.8	9,509	-0.05%
2021/04/13	7	161.64	5.1	160.39	158.50	1.9	9,638	0.02%
2021/04/12	23	168.02	21.7	165.28	163.00	1.3	9,678	0.01%
2021/04/09	21.5	167.79	22	168.36	164.00	-0.5	9,762	-0.01%
2021/04/08	32.3	169.32	49.3	169.10	166.50	-17	9,878	-0.17%
2021/04/07	37.1	166.08	41.1	164.35	165.50	-4	9,876	-0.04%
2021/04/06	5	155.70	19	154.29	157.00	-14	9,798	-0.14%
2021/04/01	7.4	155.48	16	156.22	153.00	-8.7	10,358	-0.08%
2021/03/31	39.9	153.84	32.5	153.67	156.00	7.4	10,433	0.07%
2021/03/30	6	148.50	7	147.64	149.00	-1	10,451	-0.01%
2021/03/29	4	145.63	4	146.62	147.50	0	10,529	0.00%
2021/03/26	1	143.00	5	143.90	145.50	-4	10,544	-0.04%
2021/03/25	2.1	141.00	3	140.83	141.00	-0.9	10,589	-0.01%
2021/03/24	6	143.25	6	144.17	142.50	0	10,613	0.00%
2021/03/23	7	141.57	16	142.38	142.50	-9	10,681	-0.08%
2021/03/22	24.3	141.23	13	141.23	141.00	11.3	10,744	0.11%
2021/03/19	15.2	145.08	6	145.00	144.50	9.2	10,707	0.09%
2021/03/18	5.1	147.71	10	147.65	148.00	-4.9	10,725	-0.05%
2021/03/17	16	147.84	18	147.09	146.00	-2	10,821	-0.02%
2021/03/16	31.1	145.74	24	146.65	146.50	7.1	10,811	0.07%
2021/03/15	29	147.95	5.1	148.71	147.50	23.9	10,953	0.22%
2021/03/12	21	153.67	19	152.42	152.00	2	10,983	0.02%
2021/03/11	10	148.90	5	149.90	150.50	5	11,073	0.05%
2021/03/10	16.5	149.67	15.1	149.60	148.00	1.4	11,186	0.01%
2021/03/09	21	146.93	19.6	147.23	149.50	1.4	11,559	0.01%
2021/03/08	8.2	156.31	9	155.61	152.50	-0.8	12,197	-0.01%
2021/03/05	4	155.87	5	156.70	156.50	-1	12,262	-0.01%
2021/03/04	14	159.86	12.2	158.88	158.00	1.8	12,337	0.01%
2021/03/03	7.2	158.90	6	160.67	163.00	1.2	12,440	0.01%
2021/03/02	3.3	161.56	9.1	161.78	161.00	-5.7	12,817	-0.04%
2021/02/26	31.4	160.13	13	159.81	159.50	18.4	12,899	0.14%
2021/02/25	19	168.42	9	168.06	166.00	10	12,939	0.08%
2021/02/24	23.1	169.84	15	169.40	166.50	8.1	13,244	0.06%
2021/02/23	7.2	167.70	9	167.78	167.50	-1.8	13,435	-0.01%
2021/02/22	16.1	170.66	22	171.43	171.00	-5.9	13,582	-0.04%
2021/02/19	8	166.56	9	166.50	167.00	-1	13,916	-0.01%
2021/02/18	6	163.33	8	163.50	164.50	-2	14,899	-0.01%
2021/02/17	14	161.79	19	163.53	164.50	-5	15,466	-0.03%
2021/02/05	19.1	158.21	18	157.67	156.00	1.1	15,559	0.01%
2021/02/04	29	158.00	27	158.00	159.50	2	15,583	0.01%
2021/02/03	68.7	169.46	66	167.96	163.00	2.7	15,439	0.02%
2021/02/02	28	162.07	38	163.20	168.00	-10	15,199	-0.07%
2021/02/01	20	153.48	26	152.65	155.50	-6	15,066	-0.04%
2021/01/29	30	160.58	29	160.16	155.00	1	14,987	0.01%
2021/01/28	26	162.02	25	161.52	160.00	1	14,856	0.01%
2021/01/27	42	166.73	31.1	166.68	166.50	10.9	14,893	0.07%
2021/01/26	38	168.68	43	169.20	163.00	-5	14,728	-0.03%
2021/01/25	195.1	171.30	181	171.58	167.00	14.1	14,401	0.10%	大買/大賣/
2021/01/22	103	159.35	108.2	160.63	166.00	-5.2	13,660	-0.04%	大買/大賣/
2021/01/21	24.1	151.96	27	151.76	151.00	-2.9	13,328	-0.02%
2021/01/20	47	148.81	49	148.94	146.50	-2	13,151	-0.02%
2021/01/19	22	148.98	38.4	149.28	150.00	-16.4	12,974	-0.13%
2021/01/18	20	140.53	21.1	140.16	142.50	-1.1	12,790	-0.01%
2021/01/15	19.1	144.90	14.1	144.84	142.50	5	12,768	0.04%
2021/01/14	53	149.71	56.1	150.23	146.00	-3.1	12,692	-0.02%
2021/01/13	57.3	148.39	68.2	148.53	149.00	-10.9	12,473	-0.09%
2021/01/12	34.4	143.27	29	143.59	140.00	5.4	12,074	0.04%
2021/01/11	96	142.30	96	142.84	144.50	0	11,881	0.00%
2021/01/08	8.1	132.57	9	133.39	134.00	-1	11,457	-0.01%
2021/01/07	13	133.38	14	132.96	132.50	-1	11,486	-0.01%
2021/01/06	32	136.20	23	137.26	133.50	9	11,728	0.08%
2021/01/05	9.1	137.62	11	137.64	138.50	-1.9	11,645	-0.02%
2021/01/04	12.1	137.21	20	136.25	138.50	-7.9	11,776	-0.07%
2020/12/31	36.1	139.21	32	138.17	135.00	4.1	11,690	0.03%
2020/12/30	18	137.81	61	137.72	137.00	-43	11,732	-0.37%
2020/12/29	37	137.01	26	137.19	136.50	11	11,841	0.09%
2020/12/28	107.1	137.41	102	136.23	138.00	5.1	11,835	0.04%	大買/大賣/
2020/12/25	18	129.03	20.5	129.59	131.00	-2.5	11,339	-0.02%
2020/12/24	38	128.68	29	128.43	127.00	9	11,406	0.08%
2020/12/23	11	126.27	20	126.55	128.00	-9	11,591	-0.08%
2020/12/22	22	123.41	13.2	124.97	122.00	8.8	11,699	0.08%
2020/12/21	21	122.64	23	121.98	126.00	-2	11,830	-0.02%
2020/12/18	18	124.58	8	123.56	123.00	10	11,962	0.08%
2020/12/17	19	124.45	23	124.63	125.50	-4	12,014	-0.03%
2020/12/16	43	124.07	20	123.63	123.50	23	12,000	0.19%
2020/12/15	9	118.78	6	119.67	119.00	3	12,041	0.02%
2020/12/14	10	121.65	10	122.70	121.00	0	12,254	0.00%
2020/12/11	26	122.08	75	121.65	121.50	-49	12,564	-0.39%
2020/12/10	14	125.18	11	125.23	125.00	3	12,969	0.02%
2020/12/09	41	129.41	57	129.39	128.50	-16	13,476	-0.12%
2020/12/08	17	124.00	19	124.18	124.50	-2	13,588	-0.01%
2020/12/07	20	124.13	71	123.27	123.00	-51	13,556	-0.38%
2020/12/04	146	129.45	28	128.38	129.00	118	13,392	0.88%	大買/鉅額交易
2020/12/03	88.1	132.16	100	130.70	128.00	-11.9	13,218	-0.09%
2020/12/02	170	128.97	156	129.47	131.00	14	12,834	0.11%	大買/大賣/
2020/12/01	12	122.13	10.1	121.79	123.50	1.9	12,089	0.02%
2020/11/30	15	123.37	16	122.94	121.50	-1	12,080	-0.01%
2020/11/27	19	123.47	8	124.00	122.00	11	11,996	0.09%
2020/11/26	122	122.38	136	123.43	124.50	-14	11,870	-0.12%	大買/大賣/
2020/11/25	38	118.20	32	117.98	117.00	6	11,431	0.05%
2020/11/24	13	121.23	16.8	120.89	120.50	-3.8	11,304	-0.03%
2020/11/23	41.2	125.53	38	125.05	122.00	3.2	11,216	0.03%
2020/11/20	40	122.58	50.1	123.79	126.00	-10.1	10,951	-0.09%
2020/11/19	15	121.93	24	121.94	121.00	-9	10,676	-0.08%
2020/11/18	84	121.42	73.5	121.03	121.50	10.5	10,487	0.10%
2020/11/17	176.4	123.40	159.1	122.91	118.50	17.3	10,075	0.17%	大買/大賣/
2020/11/16	75.1	116.52	77	117.22	119.00	-1.9	9,131	-0.02%
2020/11/13	19	107.37	27	106.59	108.50	-8	8,563	-0.09%
2020/11/12	13	103.69	24.1	104.58	104.50	-11.1	8,433	-0.13%
2020/11/11	5	102.10	8	102.38	102.50	-3	8,359	-0.04%
2020/11/10	9	101.67	3	101.67	100.50	6	8,369	0.07%
2020/11/09	8	104.12	5	103.70	104.00	3	8,364	0.04%
2020/11/06	9	103.56	12	103.54	103.00	-3	8,358	-0.04%
2020/11/05	6	101.83	4	102.25	103.00	2	8,347	0.02%
2020/11/04	6	103.17	69	103.54	102.50	-63	8,368	-0.75%
2020/11/03	4	100.88	9	101.06	100.50	-5	8,487	-0.06%
2020/11/02	7	99.00	19	98.67	99.50	-12	8,522	-0.14%
2020/10/30	5	99.58	11	98.90	98.50	-6	8,509	-0.07%
2020/10/29	80	100.06	12	100.88	100.50	68	8,513	0.80%
2020/10/28	18	102.86	11	102.86	102.00	7	8,516	0.08%
2020/10/27	8	103.31	19.1	103.18	104.50	-11.1	8,513	-0.13%
2020/10/26	17	103.97	8.3	102.72	102.00	8.7	8,498	0.10%
2020/10/23	26	103.21	33	103.20	104.00	-7	8,564	-0.08%
2020/10/22	28	101.14	21	101.67	101.00	7	8,547	0.08%
2020/10/21	21	103.33	18	104.22	102.50	3	8,582	0.03%
2020/10/20	13	103.00	3	103.50	102.50	10	8,585	0.12%
2020/10/19	17	102.68	78	102.62	103.00	-61	8,628	-0.71%
2020/10/16	89.2	102.56	96	103.19	101.00	-6.9	8,639	-0.08%
2020/10/15	32	105.02	37	104.04	103.50	-5	8,629	-0.06%
2020/10/14	155	108.18	93	108.06	105.00	62	8,754	0.71%	大買/
2020/10/13	48	104.60	35	105.04	106.00	13	8,527	0.15%
2020/10/12	50	105.06	51.1	104.72	106.00	-1.1	8,498	-0.01%
2020/10/08	32	101.98	60	102.29	101.00	-28	8,424	-0.33%
2020/10/07	82	104.42	88	105.01	102.50	-6	8,470	-0.07%
2020/10/06	88.2	104.57	76	104.49	104.50	12.2	8,478	0.14%
2020/10/05	30	102.30	46	102.71	103.50	-16	8,798	-0.18%
2020/09/30	37	100.75	30	100.57	101.50	7	9,160	0.08%
2020/09/29	43	100.43	27	100.64	101.00	16	9,258	0.17%
2020/09/28	44	99.80	171	99.55	102.00	-127	9,259	-1.37%	大賣/鉅額交易
2020/09/25	142	95.53	113	96.96	94.60	29	9,281	0.31%	大買/大賣/
2020/09/24	99	98.91	75	98.79	97.10	24	9,450	0.25%
2020/09/23	72	99.65	76	100.32	102.00	-4	9,534	-0.04%
2020/09/22	28	96.50	31	97.28	98.00	-3	9,348	-0.03%
2020/09/21	30	99.42	34	99.39	97.40	-4	9,295	-0.04%
2020/09/18	79	99.24	69	99.12	98.60	10	9,229	0.11%
2020/09/17	73	101.15	66	101.99	100.00	7	9,114	0.08%
2020/09/16	101	100.78	90	101.16	100.00	11	8,922	0.12%	大買/
2020/09/15	93	99.73	121	100.17	102.00	-28	8,637	-0.32%	大賣/
2020/09/14	149	99.58	125	98.69	96.70	24	8,137	0.29%	大買/大賣/
2020/09/11	71	93.24	53	93.37	95.30	18	7,562	0.24%
2020/09/10	6	89.65	5	89.60	89.20	1	7,233	0.01%
2020/09/09	1	87.10	4	88.15	89.00	-3	7,201	-0.04%
2020/09/08	3	87.27	4	88.05	88.20	-1	7,241	-0.01%
2020/09/07	6	87.80	6	88.97	87.40	0	7,315	0.00%
2020/09/04	3	86.80	6	86.52	87.40	-3	7,363	-0.04%
2020/09/03	13	88.84	21	89.30	88.00	-8	7,371	-0.11%
2020/09/02	13	87.24	6	86.40	87.30	7	7,348	0.10%
2020/09/01	1	85.10	2	85.40	85.10	-1	7,370	-0.01%
2020/08/31	0	0.00	2	86.50	86.30	-2	7,492	-0.03%
2020/08/28	8	86.83	4	87.40	87.20	4	7,879	0.05%
2020/08/27	7	88.29	4	88.48	88.10	3	7,968	0.04%
2020/08/26	7	88.67	18	87.52	89.50	-11	8,010	-0.14%
2020/08/24	1	83.40	1	84.00	85.00	0	8,016	0.00%
2020/08/21	7	83.13	8	83.34	84.50	-1	8,076	-0.01%
2020/08/20	11	81.01	6	83.48	81.50	5	8,083	0.06%
2020/08/19	13	87.32	3	88.23	86.20	10	8,041	0.12%
2020/08/18	31	88.98	19	88.78	88.80	12	8,071	0.15%
2020/08/17	6	91.80	8	91.71	91.70	-2	8,058	-0.02%
2020/08/14	2	91.50	5	92.38	92.60	-3	8,104	-0.04%
2020/08/13	14	92.53	11	92.92	91.60	3	8,157	0.04%
2020/08/12	5	92.84	2	93.10	93.10	3	8,303	0.04%
2020/08/11	5	95.30	3	94.57	94.60	2	8,348	0.02%
2020/08/10	11	97.10	2	98.90	96.10	9	8,378	0.11%
2020/08/07	57	100.18	61.1	100.27	98.50	-4.1	8,401	-0.05%
2020/08/05	7	97.11	14	97.89	97.50	-7	8,329	-0.08%
2020/08/04	13	96.55	15	96.52	96.60	-2	8,709	-0.02%
2020/08/03	24	96.59	29	97.06	96.10	-5	9,128	-0.05%
2020/07/31	11	97.11	18	94.88	97.20	-7	9,216	-0.08%
2020/07/30	13	94.22	14	94.05	94.50	-1	9,312	-0.01%
2020/07/29	2	92.45	9	92.40	93.80	-7	9,369	-0.07%
2020/07/28	40	94.58	29	95.79	91.90	11	9,396	0.12%
2020/07/27	29	96.14	23	96.54	95.90	6	9,428	0.06%
2020/07/24	26	97.78	23	98.12	96.10	3	9,679	0.03%
2020/07/23	9	98.68	11	99.15	98.60	-2	9,680	-0.02%
2020/07/22	15	99.13	17	98.85	99.10	-2	9,783	-0.02%
2020/07/21	5.5	97.05	9	97.33	97.70	-3.5	9,763	-0.04%
2020/07/20	16	95.69	7	95.77	95.40	9	9,771	0.09%
2020/07/17	24	98.58	25.1	98.77	97.20	-1.1	9,794	-0.01%
2020/07/16	29	96.91	21	96.49	96.30	8	9,711	0.08%
2020/07/15	18	97.35	19	97.58	96.00	-1	9,738	-0.01%
2020/07/14	19	99.73	13	100.85	97.70	6	9,932	0.06%
2020/07/13	19	101.68	56.4	102.55	102.00	-37.4	9,837	-0.38%
2020/07/10	93	101.67	38	103.53	101.00	55	9,772	0.56%
2020/07/09	122	109.67	112	109.96	107.00	10	9,605	0.10%	大買/大賣/
2020/07/08	109	105.90	141	107.31	110.50	-32	9,125	-0.35%	大買/大賣/
2020/07/07	50	101.35	54	101.05	101.00	-4	8,593	-0.05%
2020/07/06	32	100.27	69.5	100.87	101.00	-37.5	8,494	-0.44%
2020/07/03	132	99.97	80	100.19	98.20	52	8,424	0.62%	大買/
2020/07/02	101	98.44	89.1	99.00	99.10	11.9	8,282	0.14%	大買/
2020/07/01	55	95.25	80	95.61	95.60	-25	7,965	-0.31%
2020/06/30	3	90.40	10	90.26	90.50	-7	7,750	-0.09%
2020/06/29	15	90.43	5	90.74	90.60	10	7,847	0.13%
2020/06/24	10	92.40	5	93.26	91.90	5	7,896	0.06%
2020/06/23	8	92.74	5	93.60	92.20	3	8,098	0.04%
2020/06/22	24	94.11	18	93.98	93.40	6	8,226	0.07%
2020/06/19	22	94.24	25	94.20	93.40	-3	8,300	-0.04%
2020/06/18	6	93.15	10	93.16	93.10	-4	8,361	-0.05%
2020/06/17	16	92.64	11	92.58	93.00	5	8,467	0.06%
2020/06/16	15	92.90	21	92.41	93.30	-6	8,585	-0.07%
2020/06/15	11	91.36	6	91.80	89.90	5	8,755	0.06%
2020/06/12	10	88.48	19	89.32	91.40	-9	8,897	-0.10%
2020/06/11	27	92.19	6	92.75	90.10	21	9,037	0.23%
2020/06/10	7	94.57	12	94.72	94.50	-5	9,128	-0.05%
2020/06/09	10	93.44	16	93.58	93.70	-6	9,272	-0.06%
2020/06/08	22	93.74	12	94.14	93.00	10	9,412	0.11%
2020/06/05	15	94.08	17	94.02	94.00	-2	9,435	-0.02%
2020/06/04	26	94.03	14	94.19	93.50	12	9,492	0.13%
2020/06/03	73	95.63	96	95.63	93.70	-23	9,494	-0.24%
2020/06/02	27	92.47	25	92.89	91.10	2	9,284	0.02%
2020/06/01	16	91.31	21	91.71	91.90	-5	9,379	-0.05%
2020/05/29	7	88.84	22	88.28	90.80	-15	9,702	-0.15%
2020/05/28	7	89.07	7	88.49	87.80	0	9,720	0.00%
2020/05/27	42	89.62	19	89.83	88.80	23	9,788	0.23%
2020/05/26	8	88.93	6	88.77	88.50	2	9,806	0.02%
2020/05/25	25	87.50	25	87.22	88.80	0	9,789	0.00%
2020/05/22	30	86.24	10	87.05	85.90	20	9,781	0.20%
2020/05/21	12	87.90	30	87.29	88.80	-18	9,752	-0.18%
2020/05/20	16	85.76	25	85.51	85.30	-9	9,695	-0.09%
2020/05/19	30	86.53	13	86.53	86.70	17	9,667	0.18%
2020/05/18	23	87.05	25	87.44	85.80	-2	9,616	-0.02%
2020/05/15	12	91.93	5	92.54	91.10	7	9,483	0.07%
2020/05/14	14	93.81	18	93.84	92.30	-4	9,493	-0.04%
2020/05/13	17	94.41	12	94.47	95.30	5	9,489	0.05%
2020/05/12	36	94.52	33	95.04	93.40	3	9,548	0.03%
2020/05/11	102	99.58	151.1	98.81	97.50	-49.1	9,540	-0.51%	大買/大賣/
2020/05/08	68.1	94.46	90	95.05	96.10	-21.9	9,189	-0.24%
2020/05/07	47	91.19	25	91.27	91.40	22	8,821	0.25%
2020/05/06	30	89.94	42	90.33	89.00	-12	8,781	-0.14%
2020/05/05	8	88.56	7	90.04	88.50	1	8,759	0.01%
2020/05/04	14	88.62	5	88.28	88.50	9	9,065	0.10%
2020/04/30	56	91.80	26.4	91.39	90.60	29.6	9,148	0.32%
2020/04/29	57	92.71	54	92.67	91.50	3	9,139	0.03%
2020/04/28	59.2	89.31	45	89.40	89.80	14.2	8,958	0.16%
2020/04/27	25	88.84	37	88.94	88.70	-12	9,014	-0.13%
2020/04/24	4	87.58	6	87.75	87.60	-2	8,918	-0.02%
2020/04/23	27	87.89	22	88.41	87.00	5	8,920	0.06%
2020/04/22	17	85.11	13	85.49	87.50	4	8,959	0.04%
2020/04/21	23	87.67	28	87.06	86.10	-5	8,978	-0.06%
2020/04/20	17	86.57	11	87.36	87.90	6	9,018	0.07%
2020/04/17	75	90.86	73	91.32	88.10	2	8,971	0.02%
2020/04/16	16	87.61	16	88.24	87.80	0	8,827	0.00%
2020/04/15	31	87.99	19	88.21	87.80	12	8,853	0.14%
2020/04/14	15	86.63	18	86.87	88.00	-3	9,047	-0.03%
2020/04/13	32	84.43	28	84.87	85.30	4	9,083	0.04%
2020/04/10	14	86.80	8	87.43	86.20	6	9,123	0.07%
2020/04/09	14	88.28	10	87.69	86.50	4	9,195	0.04%
2020/04/08	14	90.03	20.2	90.66	89.60	-6.2	9,340	-0.07%
2020/04/07	22	86.97	25	87.59	87.30	-3	9,232	-0.03%
2020/04/06	23	80.15	22	80.09	81.20	1	9,085	0.01%
2020/04/01	28	78.41	33	78.28	79.50	-5	9,076	-0.06%
2020/03/31	49	78.70	44	78.90	77.90	5	9,050	0.06%
2020/03/30	30	75.97	31	76.39	78.40	-1	9,000	-0.01%
2020/03/27	56	76.96	51	77.86	75.70	5	8,991	0.06%
2020/03/26	39	73.73	53	74.05	75.70	-14	8,840	-0.16%
2020/03/25	35	75.38	27	74.89	75.70	8	8,754	0.09%
2020/03/24	26	68.22	48	68.35	69.80	-22	8,674	-0.25%
2020/03/23	30	62.61	32	62.98	63.80	-2	8,641	-0.02%
2020/03/20	7	62.00	57	62.44	63.30	-50	8,804	-0.57%
2020/03/19	40	59.16	51	62.10	57.60	-11	8,700	-0.13%
2020/03/18	55	69.27	43	69.42	64.00	12	8,591	0.14%
2020/03/17	65	73.06	41	73.56	70.50	24	8,513	0.28%
2020/03/16	76	81.28	52	80.31	75.60	24	8,509	0.28%
2020/03/13	77	79.99	72	79.88	83.50	5	8,405	0.06%
2020/03/12	25	86.35	34	86.86	87.70	-9	8,233	-0.11%
2020/03/11	33	95.01	19	93.96	92.40	14	8,168	0.17%
2020/03/10	12	93.54	16	93.11	95.90	-4	8,272	-0.05%
2020/03/09	28	95.40	31	93.95	92.40	-3	8,457	-0.04%
2020/03/06	66	99.74	64	99.34	98.60	2	8,419	0.02%
2020/03/05	36	99.70	57	99.97	99.60	-21	8,434	-0.25%
2020/03/04	122	98.70	101	98.90	96.80	21	8,409	0.25%	大買/大賣/
2020/03/03	6	96.52	16	96.71	95.70	-10	8,435	-0.12%
2020/03/02	12	90.53	19	90.92	94.40	-7	8,804	-0.08%
2020/02/27	24	95.03	19	93.73	90.00	5	9,012	0.06%
2020/02/26	13	97.14	10	97.18	96.00	3	8,934	0.03%
2020/02/25	8	94.53	16	94.50	97.80	-8	8,892	-0.09%
2020/02/24	12	95.58	11	95.16	95.00	1	8,833	0.01%
2020/02/21	11	97.75	2	97.65	97.80	9	8,794	0.10%
2020/02/20	7	98.39	4	98.43	97.60	3	8,782	0.03%
2020/02/19	9	97.39	4	97.78	97.70	5	8,733	0.06%
2020/02/18	18	97.47	14	97.74	96.50	4	8,702	0.05%
2020/02/17	25	98.00	32	97.23	97.20	-7	8,639	-0.08%
2020/02/14	24	100.15	27	100.01	99.90	-3	8,553	-0.04%
2020/02/13	51	102.48	17	101.00	100.00	34	8,543	0.40%
2020/02/12	53	102.07	63	102.21	101.00	-10	8,589	-0.12%
2020/02/11	18	99.24	10	98.64	99.70	8	8,629	0.09%
2020/02/10	12	95.47	15	95.67	95.40	-3	8,773	-0.03%
2020/02/07	39	99.61	40	97.61	97.00	-1	9,047	-0.01%
2020/02/06	37	99.18	37	99.31	100.50	0	9,113	0.00%
2020/02/05	57	99.61	56	99.98	97.80	1	9,034	0.01%
2020/02/04	20	95.91	13	96.34	96.40	7	8,705	0.08%
2020/02/03	18	91.81	29	91.60	94.90	-11	8,610	-0.13%
2020/01/31	7	89.49	21	90.14	91.20	-14	8,511	-0.16%
2020/01/30	41	90.04	31	90.58	87.30	10	8,531	0.12%
2020/01/20	0	0.00	17	95.55	96.90	-17	8,456	-0.20%
2020/01/17	11	94.73	1	96.10	94.50	10	8,431	0.12%
2020/01/16	12	93.83	6	94.52	95.30	6	8,427	0.07%
2020/01/15	17	96.18	15	96.33	95.80	2	8,401	0.02%
2020/01/14	17	94.22	22	93.52	95.20	-5	8,835	-0.06%
2020/01/13	12	90.45	13	90.55	90.70	-1	9,053	-0.01%
2020/01/10	13	89.26	6	89.13	89.30	7	9,268	0.08%
2020/01/09	9	91.50	11	91.39	91.80	-2	9,510	-0.02%
2020/01/08	36	92.14	24	91.78	90.20	12	10,031	0.12%
2020/01/07	10	99.32	8	98.36	97.60	2	10,026	0.02%
2020/01/06	3	101.50	2	101.50	100.00	1	10,400	0.01%
2020/01/03	15	102.67	5	104.20	101.50	10	10,881	0.09%
2020/01/02	23	104.26	19	103.79	105.00	4	11,064	0.04%
2019/12/31	3	99.63	5	98.72	99.50	-2	10,948	-0.02%
2019/12/30	3	100.63	2	99.50	99.00	1	11,076	0.01%
2019/12/27	20	101.73	20	101.73	101.50	0	11,597	0.00%
2019/12/26	8	100.21	11	99.98	100.00	-3	11,658	-0.03%
2019/12/25	32	99.63	36	100.29	100.00	-4	11,688	-0.03%
2019/12/24	23	99.72	13	99.00	98.30	10	11,747	0.09%
2019/12/23	10	102.80	8	100.99	99.90	2	11,804	0.02%
2019/12/20	13	104.38	12	104.17	103.50	1	11,897	0.01%
2019/12/19	24	105.35	20	105.15	105.50	4	12,162	0.03%
2019/12/18	9	107.56	11	108.00	106.00	-2	12,220	-0.02%
2019/12/17	46	109.53	66	109.63	109.50	-20	12,325	-0.16%
2019/12/16	14	104.43	10	105.05	104.50	4	12,218	0.03%
2019/12/13	14	105.75	9	105.89	104.50	5	12,755	0.04%
2019/12/12	12	104.79	12	104.88	104.50	0	13,105	0.00%
2019/12/11	14	104.86	24	105.04	104.00	-10	13,238	-0.08%
2019/12/10	12	102.00	4	102.00	102.00	8	13,436	0.06%
2019/12/09	3	104.50	4	104.63	103.50	-1	13,574	-0.01%
2019/12/06	25	105.52	31	104.97	105.50	-6	13,831	-0.04%
2019/12/05	49	106.71	53	105.11	104.00	-4	14,405	-0.03%
2019/12/04	75	110.17	67	109.56	107.50	8	14,663	0.05%
2019/12/03	36	107.43	35	106.56	108.50	1	14,865	0.01%
2019/12/02	19	107.95	19	104.97	106.00	0	15,401	0.00%
2019/11/29	59	112.32	41	111.96	111.50	18	15,404	0.12%
2019/11/28	68	114.34	71	114.36	112.00	-3	15,298	-0.02%
2019/11/27	98	111.02	96	111.13	111.00	2	14,921	0.01%
2019/11/26	18	106.06	79	105.63	108.50	-61	14,529	-0.42%
2019/11/25	0	0.00	16	99.21	98.90	-16	14,310	-0.11%
2019/11/22	1	97.40	0	0.00	97.40	1	14,415	0.01%
2019/11/21	9	93.78	0	0.00	94.20	9	14,551	0.06%
2019/11/20	3	93.40	0	0.00	94.20	3	14,664	0.02%
2019/11/19	29	98.91	0	0.00	97.50	29	14,688	0.20%
2019/11/18	1	102.50	1	103.00	101.00	0	14,718	0.00%
2019/11/15	5	99.80	2	102.50	99.90	3	14,824	0.02%
2019/11/14	6	99.83	2	101.00	101.00	4	14,868	0.03%
2019/11/13	2	99.70	0	0.00	102.00	2	14,962	0.01%
2019/11/12	1	98.00	2	97.00	98.10	-1	15,137	-0.01%
2019/11/11	15	104.03	22	104.43	103.00	-7	15,473	-0.05%
2019/11/08	46	110.34	39	109.72	108.50	7	15,364	0.05%
2019/11/07	97	112.01	70	110.66	109.50	27	15,210	0.18%
2019/11/06	60	119.95	36	121.44	115.00	24	15,132	0.16%
2019/11/05	7	122.00	14	121.46	124.00	-7	14,872	-0.05%
2019/11/04	3	114.83	1	114.50	115.00	2	14,941	0.01%
2019/11/01	4	112.75	14	114.07	114.50	-10	15,078	-0.07%
2019/10/31	13	108.81	1	113.00	108.50	12	15,118	0.08%
2019/10/30	1	112.00	2	110.00	112.00	-1	15,199	-0.01%
2019/10/29	15	111.50	0	0.00	109.50	15	15,252	0.10%
2019/10/28	0	0.00	5	117.20	116.50	-5	15,252	-0.03%
2019/10/25	0	0.00	2	114.50	113.50	-2	15,235	-0.01%
2019/10/24	0	0.00	5	114.20	115.50	-5	15,301	-0.03%
2019/10/23	6	116.42	10	115.00	115.00	-4	15,372	-0.03%
2019/10/22	69	119.02	74	118.34	119.00	-5	15,430	-0.03%
2019/10/21	72	109.93	70	110.14	113.00	2	15,094	0.01%
2019/10/18	81	109.93	73	109.58	108.00	8	15,045	0.05%
2019/10/17	54	104.67	69	104.72	110.00	-15	15,039	-0.10%
2019/10/16	86	105.82	68	106.06	100.50	18	14,737	0.12%
2019/10/15	27	105.61	26	106.56	106.00	1	14,272	0.01%
2019/10/14	77	107.03	76	107.27	107.50	1	14,100	0.01%
2019/10/09	72	96.35	77	95.86	100.50	-5	13,740	-0.04%
2019/10/08	42	89.52	65	90.35	91.40	-23	13,266	-0.17%
2019/10/07	29	88.28	29	88.61	88.70	0	13,351	0.00%
2019/10/04	26	88.41	30	88.13	87.60	-4	13,312	-0.03%
2019/10/03	139	89.05	130	89.15	88.30	9	13,326	0.07%	大買/大賣/
2019/10/02	13	85.22	13	85.44	85.80	0	12,862	0.00%
2019/10/01	18	84.39	16	84.39	84.70	2	12,819	0.02%
2019/09/27	25	83.18	24	82.62	83.90	1	12,934	0.01%
2019/09/26	19	83.69	29	83.76	84.40	-10	12,980	-0.08%
2019/09/25	26	82.80	25	83.05	83.90	1	12,975	0.01%
2019/09/24	45	85.20	33	85.60	82.60	12	13,061	0.09%
2019/09/23	25.1	87.47	28	87.64	87.50	-2.9	12,912	-0.02%
2019/09/20	39.9	86.85	56	87.05	87.30	-16.1	13,227	-0.12%
2019/09/19	57	86.19	47	86.23	86.60	10	13,442	0.07%
2019/09/18	68	86.55	70	86.74	86.00	-2	13,397	-0.01%
2019/09/17	121	85.56	130	85.15	85.40	-9	12,890	-0.07%	大買/大賣/
2019/09/16	73	83.12	83	81.95	84.00	-10	12,510	-0.08%
2019/09/12	87	82.74	99	82.52	82.00	-12	12,372	-0.10%
2019/09/11	39	81.51	43	81.42	80.50	-4	12,101	-0.03%
2019/09/10	54	80.98	45	81.21	81.20	9	11,925	0.08%
2019/09/09	231	80.84	235	81.31	83.00	-4	11,628	-0.03%	大買/大賣/
2019/09/06	69	78.70	57	78.67	78.00	12	10,977	0.11%
2019/09/05	123	76.85	126	76.80	76.20	-3	10,564	-0.03%	大買/大賣/
2019/09/04	162	73.83	184	74.88	77.10	-22	10,169	-0.22%	大買/大賣/
2019/09/03	20	70.83	11	70.99	70.10	9	9,589	0.09%
2019/09/02	8	68.63	10	68.39	68.70	-2	9,455	-0.02%
2019/08/29	4	66.30	4	66.38	67.50	0	9,601	0.00%
2019/08/28	24	65.94	20	65.26	65.90	4	9,688	0.04%
2019/08/27	19	66.94	20	66.36	66.00	-1	9,756	-0.01%
2019/08/26	23	66.09	11	65.96	66.00	12	9,649	0.12%
2019/08/23	16	69.54	4	69.50	69.50	12	9,512	0.13%
2019/08/22	1	72.40	2	71.90	71.50	-1	9,384	-0.01%
2019/08/21	2	70.70	5	71.26	71.40	-3	9,339	-0.03%
2019/08/20	20	71.74	17	71.42	70.50	3	9,302	0.03%
2019/08/19	1	71.20	0	0.00	70.80	1	9,206	0.01%
2019/08/16	7	71.41	8	70.75	70.10	-1	9,176	-0.01%
2019/08/15	30	71.44	29	71.26	71.20	1	9,143	0.01%
2019/08/14	53	74.90	60	74.96	74.20	-7	9,003	-0.08%
2019/08/13	5	71.54	5	72.00	71.30	0	8,675	0.00%
2019/08/12	5	71.80	5	70.94	71.10	0	8,647	0.00%
2019/08/08	6	71.20	5	71.46	71.40	1	8,592	0.01%
2019/08/07	7	69.41	8	69.53	69.90	-1	8,444	-0.01%
2019/08/06	16	67.28	18	67.77	69.20	-2	8,398	-0.02%
2019/08/05	19	71.08	21	67.82	66.80	-2	8,224	-0.02%
2019/08/02	17	71.66	26	71.80	72.70	-9	8,045	-0.11%
2019/08/01	9	71.80	10	71.49	73.50	-1	7,985	-0.01%
2019/07/31	5	71.10	8	71.14	71.00	-3	7,850	-0.04%
2019/07/30	9	72.18	2	70.30	71.70	7	7,746	0.09%
2019/07/29	4	73.70	2	73.85	73.80	2	7,627	0.03%
2019/07/26	4	73.98	7	74.10	74.30	-3	7,588	-0.04%
2019/07/25	2	74.20	5	73.80	74.60	-3	7,550	-0.04%
2019/07/24	33	73.83	28	72.95	72.80	5	7,436	0.07%
2019/07/23	42	74.07	55	73.75	72.80	-13	7,315	-0.18%
2019/07/22	57	74.04	52	74.05	74.00	5	7,166	0.07%
2019/07/19	49	70.93	50	71.49	72.40	-1	6,836	-0.01%
2019/07/18	6	69.40	5	68.24	68.90	1	6,579	0.02%
2019/07/17	29	69.87	17	69.76	69.00	12	6,507	0.18%
2019/07/16	1	68.60	11	69.67	68.50	-10	6,374	-0.16%
2019/07/15	23	70.37	11	70.15	69.80	12	6,340	0.19%
2019/07/12	18	71.98	13	71.79	72.00	5	6,566	0.08%
2019/07/11	31	72.29	36	72.32	72.50	-5	6,451	-0.08%
2019/07/10	16	67.77	15	67.37	68.40	1	6,067	0.02%
2019/07/09	31	67.31	31	67.44	67.50	0	5,994	0.00%
2019/07/08	23	66.24	20	66.06	66.40	3	5,837	0.05%
2019/07/05	9	64.57	20	64.86	65.10	-11	5,746	-0.19%
2019/07/04	106	65.42	93	64.70	64.00	13	5,678	0.23%	大買/
2019/07/03	38	66.20	46	66.42	65.00	-8	5,522	-0.14%
2019/07/02	41	65.10	68	64.70	66.00	-27	5,438	-0.50%
2019/07/01	67	66.45	55	65.49	65.60	12	5,352	0.22%
2019/06/28	31	64.64	26	64.27	64.50	5	5,160	0.10%
2019/06/27	86	62.91	88	63.63	65.00	-2	5,060	-0.04%
2019/06/26	59	59.15	40	60.29	60.20	19	4,783	0.40%
2019/06/25	14	56.79	12	57.27	57.10	2	4,876	0.04%
2019/06/24	5	57.10	14	57.44	57.40	-9	5,093	-0.18%
2019/06/21	23	57.48	29	57.08	56.10	-6	5,048	-0.12%
2019/06/20	12	55.90	8	56.23	56.60	4	4,983	0.08%
2019/06/19	8	54.48	8	54.48	55.10	0	5,046	0.00%
2019/06/18	5	53.16	4	53.25	53.00	1	4,947	0.02%
2019/06/17	0	0.00	2	52.60	52.80	-2	4,964	-0.04%
2019/06/14	5	52.54	4	52.55	52.00	1	5,048	0.02%
2019/06/13	4	52.30	4	52.38	53.00	0	5,187	0.00%
2019/06/12	12	52.21	9	52.63	52.10	3	5,480	0.05%
2019/06/11	3	52.03	6	51.68	52.10	-3	5,405	-0.06%
2019/06/10	4	51.08	7	51.44	51.50	-3	5,338	-0.06%
2019/06/06	14	49.91	11	49.87	50.80	3	5,275	0.06%
2019/06/05	55	50.20	58	50.40	49.95	-3	5,209	-0.06%
2019/06/04	28	48.33	29	48.44	48.55	-1	5,016	-0.02%
2019/06/03	9	47.06	10	46.35	48.15	-1	4,902	-0.02%
2019/05/31	1	43.90	1	44.50	43.80	0	4,754	0.00%
2019/05/30	2	42.05	3	42.17	42.50	-1	4,751	-0.02%
2019/05/27	1	41.30	1	41.35	41.35	0	4,812	0.00%
2019/05/24	0	0.00	2	41.50	41.50	-2	4,878	-0.04%
2019/05/23	2	40.60	16	40.81	41.25	-14	4,893	-0.29%
2019/05/22	12	42.85	12	43.19	41.80	0	4,936	0.00%
2019/05/21	17	40.53	12	41.11	42.20	5	5,003	0.10%
2019/05/20	7	41.17	25	41.29	41.40	-18	5,012	-0.36%
2019/05/17	8	44.19	16	43.75	43.80	-8	5,016	-0.16%
2019/05/15	6	47.55	2	47.50	47.50	4	5,368	0.07%
2019/05/14	3	45.80	5	46.80	46.70	-2	5,442	-0.04%
2019/05/13	22	49.14	17	49.15	47.80	5	5,543	0.09%
2019/05/10	27	51.43	9	50.74	51.00	18	5,558	0.32%
2019/05/09	6	50.55	4	50.80	50.40	2	5,544	0.04%
2019/05/08	5	50.42	6	50.42	50.70	-1	5,517	-0.02%
2019/05/07	2	51.15	1	51.10	51.20	1	5,530	0.02%
2019/05/03	6	52.75	5	52.66	52.70	1	5,628	0.02%
2019/05/02	9	52.37	9	52.74	53.00	0	5,637	0.00%
2019/04/30	21	50.35	12	50.28	50.50	9	5,604	0.16%
2019/04/29	17	50.38	8	50.55	50.00	9	5,725	0.16%
2019/04/26	15	50.98	31	50.98	51.70	-16	5,741	-0.28%
2019/04/25	2	52.65	4	52.60	52.50	-2	5,731	-0.03%
2019/04/24	9	52.82	9	53.24	52.90	0	5,765	0.00%
2019/04/23	32	54.18	32	53.95	53.50	0	5,780	0.00%
2019/04/22	16	54.20	9	54.26	54.00	7	5,789	0.12%
2019/04/19	21	54.02	14	54.30	54.00	7	5,830	0.12%
2019/04/18	133	54.93	138	55.21	53.70	-5	5,847	-0.09%	大買/大賣/
2019/04/17	8	52.69	10	53.12	52.70	-2	5,583	-0.04%
2019/04/16	16	52.71	19	52.79	52.70	-3	5,734	-0.05%
2019/04/15	1	51.80	1	52.00	53.00	0	5,824	0.00%
2019/04/12	1	51.70	2	51.70	52.00	-1	5,956	-0.02%
2019/04/11	3	53.50	1	54.80	53.10	2	6,111	0.03%
2019/04/10	1	53.90	2	54.50	54.00	-1	6,532	-0.02%
2019/04/09	7	54.14	5	54.82	54.00	2	7,067	0.03%
2019/04/08	5	54.90	5	54.86	54.30	0	7,208	0.00%
2019/04/03	6	53.33	8	53.43	53.30	-2	7,461	-0.03%
2019/04/02	41	55.51	30	55.47	54.30	11	7,776	0.14%
2019/04/01	16	55.05	11	55.61	54.00	5	7,759	0.06%
2019/03/29	15	54.60	9	54.43	54.00	6	7,666	0.08%
2019/03/28	92	55.14	99	55.56	52.80	-7	7,511	-0.09%
2019/03/27	45	52.01	52	52.58	53.90	-7	7,012	-0.10%
2019/03/26	6	48.87	6	48.88	49.00	0	6,655	0.00%
2019/03/25	1	48.55	4	48.60	48.45	-3	6,643	-0.05%
2019/03/22	22	49.82	28	49.91	49.90	-6	6,623	-0.09%
2019/03/21	5	49.06	2	48.85	48.85	3	6,491	0.05%
2019/03/20	7	49.27	11	49.06	48.80	-4	6,638	-0.06%
2019/03/19	7	49.23	11	49.07	49.05	-4	6,655	-0.06%
2019/03/18	16	48.81	18	48.87	48.70	-2	6,553	-0.03%
2019/03/15	55	48.91	52	48.67	47.50	3	6,382	0.05%
2019/03/14	5	46.46	3	46.52	46.25	2	6,063	0.03%
2019/03/13	2	46.00	2	46.10	46.10	0	6,087	0.00%
2019/03/12	8	46.40	9	46.13	46.00	-1	6,160	-0.02%
2019/03/11	0	46.35	0	0.00	45.85	0	6,200	0.00%
2019/03/08	25	44.80	11	45.06	45.20	14	6,283	0.22%
2019/03/07	11	45.82	11	45.40	45.40	0	6,448	0.00%
2019/03/06	10	47.06	10	46.94	46.80	0	6,502	0.00%
2019/03/05	3	47.62	3	47.72	47.50	0	6,528	0.00%
2019/03/04	1	47.00	1	47.65	47.80	0	6,592	0.00%
2019/02/27	1	46.90	4	46.88	46.90	-3	6,590	-0.05%
2019/02/26	11	48.13	12	48.38	47.80	-1	6,617	-0.02%
2019/02/25	5	48.38	4	48.40	47.80	1	6,610	0.02%
2019/02/22	10	47.88	8	47.84	47.55	2	6,555	0.03%
2019/02/21	20	48.24	20	48.39	48.45	0	6,544	0.00%
2019/02/20	16	48.78	16	48.81	47.95	0	6,498	0.00%
2019/02/19	3	48.08	2	48.33	48.00	1	6,403	0.02%
2019/02/18	9	48.12	12	47.76	47.60	-3	6,414	-0.05%
2019/02/15	68	49.01	70	49.11	47.55	-2	6,359	-0.03%
2019/02/14	15	46.37	19	46.75	46.75	-4	6,030	-0.07%
2019/02/13	61	46.21	52	46.02	46.10	9	5,949	0.15%
2019/02/12	6	45.58	9	45.77	46.20	-3	5,884	-0.05%
2019/01/30	1	43.00	1	43.25	43.00	0	5,735	0.00%
2019/01/29	11	43.45	1	43.00	43.15	10	5,798	0.17%
2019/01/28	9	44.34	10	44.29	44.10	-1	5,802	-0.02%
2019/01/25	8	44.53	13	44.69	44.15	-5	5,810	-0.09%
2019/01/24	1	43.45	1	43.55	43.40	0	5,742	0.00%
2019/01/23	1	43.25	2	43.10	43.30	-1	5,746	-0.02%
2019/01/22	9	42.92	8	42.72	42.50	1	5,729	0.02%
2019/01/21	7	42.87	6	42.88	42.90	1	5,709	0.02%
2019/01/18	2	43.03	0	0.00	42.95	2	5,604	0.04%
2019/01/17	11	43.43	14	43.40	43.05	-3	5,601	-0.05%
2019/01/16	6	44.84	5	44.80	44.40	1	5,581	0.02%
2019/01/15	12	44.82	8	45.06	44.95	4	5,569	0.07%
2019/01/14	26	45.86	28	44.93	44.70	-2	5,556	-0.04%
2019/01/11	35	45.88	38	45.41	45.25	-3	5,558	-0.05%
2019/01/10	41	45.90	46	46.06	45.50	-5	5,491	-0.09%
2019/01/09	15	45.94	14	46.04	45.10	1	5,407	0.02%
2019/01/08	89	45.75	89	45.82	45.70	0	5,307	0.00%
2019/01/07	18	45.77	12	45.75	44.15	6	5,135	0.12%
2019/01/04	16	44.60	28	44.67	45.00	-12	5,047	-0.24%
2019/01/03	37	47.03	39	46.65	45.85	-2	4,916	-0.04%
2019/01/02	152	48.27	150	48.14	48.50	2	4,756	0.04%	大買/大賣/
2018/12/28	80	46.63	86	46.64	47.90	-6	4,319	-0.14%
2018/12/27	65	43.77	45	43.95	43.90	20	3,808	0.53%
2018/12/26	61	45.15	53	44.56	42.00	8	3,655	0.22%
2018/12/25	69	43.18	66	43.34	44.85	3	3,311	0.09%
2018/12/24	5	41.24	6	41.75	41.75	-1	2,931	-0.03%
2018/12/21	4	38.25	4	38.14	39.40	0	2,892	0.00%
2018/12/20	1	38.50	2	38.70	38.50	-1	2,885	-0.03%
2018/12/18	1	40.40	0	0.00	40.25	1	2,911	0.03%
2018/12/13	17	43.53	24	43.46	43.00	-7	2,877	-0.24%
2018/12/12	5	41.69	4	41.21	42.45	1	2,716	0.04%
2018/12/11	1	39.30	0	0.00	39.45	1	2,657	0.04%
2018/12/10	1	38.80	6	38.85	39.40	-5	2,707	-0.18%
2018/12/07	0	0.00	1	40.25	39.90	-1	2,766	-0.04%
2018/12/06	2	39.50	4	39.68	39.50	-2	2,882	-0.07%
2018/12/05	4	41.63	7	41.94	41.55	-3	2,854	-0.11%
2018/12/04	8	42.64	1	42.60	41.80	7	2,842	0.25%
2018/12/03	7	41.60	3	42.02	42.45	4	2,839	0.14%
2018/11/30	10	41.34	11	41.24	40.25	-1	2,770	-0.04%
2018/11/29	6	39.83	12	39.78	40.40	-6	2,639	-0.23%
2018/11/28	8	38.33	9	38.25	38.60	-1	2,650	-0.04%
2018/11/27	19	38.01	13	37.90	37.95	6	2,627	0.23%
2018/11/26	1	36.50	1	36.65	36.70	0	2,557	0.00%
2018/11/23	4	36.81	0	0.00	36.15	4	2,564	0.16%
2018/11/22	10	37.09	10	36.90	36.50	0	2,519	0.00%
2018/11/21	1	35.65	0	0.00	36.45	1	2,504	0.04%
2018/11/20	2	36.30	0	0.00	36.05	2	2,495	0.08%
2018/11/19	6	36.48	6	36.62	36.55	0	2,480	0.00%
2018/11/16	4	36.35	4	36.38	36.10	0	2,479	0.00%
2018/11/15	3	36.23	3	36.45	36.20	0	2,482	0.00%
2018/11/14	5	38.72	7	38.37	38.00	-2	2,415	-0.08%
2018/11/13	17	37.96	17	36.81	39.65	0	2,406	0.00%
2018/11/08	1	41.00	1	41.55	40.15	0	2,469	0.00%
2018/11/07	3	41.48	2	41.73	41.35	1	2,494	0.04%
2018/11/06	3	41.25	4	41.10	41.00	-1	2,523	-0.04%
2018/11/05	6	40.68	14	40.49	40.90	-8	2,478	-0.32%
2018/11/02	1	40.20	2	40.70	40.30	-1	2,474	-0.04%
2018/11/01	3	40.10	0	0.00	39.80	3	2,459	0.12%
2018/10/30	0	0.00	1	36.60	36.80	-1	2,458	-0.04%
2018/10/29	1	36.00	1	35.90	36.20	0	2,473	0.00%
2018/10/26	1	35.80	9	35.63	35.90	-8	2,504	-0.32%
2018/10/25	5	36.69	5	37.00	36.50	0	2,539	0.00%
2018/10/24	4	39.40	4	39.18	39.40	0	2,583	0.00%
2018/10/23	0	0.00	1	40.50	40.25	-1	2,666	-0.04%
2018/10/22	1	42.75	0	0.00	42.35	1	2,671	0.04%
2018/10/19	5	41.18	6	41.27	42.45	-1	2,701	-0.04%
2018/10/18	1	40.45	1	40.30	40.45	0	2,745	0.00%
2018/10/15	1	39.75	2	39.88	40.00	-1	3,010	-0.03%
2018/10/12	2	37.10	6	37.65	39.30	-4	3,074	-0.13%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/08	0	43.30	1	42.20	42.75	-1	3,154	-0.03%
2018/10/05	8	44.36	9	44.91	43.55	-1	3,258	-0.03%
2018/10/04	1	46.30	2	46.28	46.20	-1	3,325	-0.03%
2018/10/03	0	0.00	4	48.60	47.70	-4	3,350	-0.12%
2018/10/02	5	49.32	0	0.00	49.20	5	3,405	0.15%
2018/09/28	0	0.00	2	48.60	48.35	-2	3,507	-0.06%
2018/09/27	1	49.35	1	49.25	48.75	0	3,577	0.00%
2018/09/26	7	50.33	25	50.35	49.40	-18	3,633	-0.50%
2018/09/25	20	48.90	0	0.00	49.10	20	3,761	0.53%
2018/09/21	1	47.55	1	47.85	48.20	0	3,890	0.00%
2018/09/20	5	47.30	4	47.45	46.70	1	4,035	0.02%
2018/09/19	4	48.24	4	48.76	47.70	0	4,123	0.00%
2018/09/17	2	48.80	1	48.75	49.00	1	4,447	0.02%
2018/09/14	19	47.56	20	47.62	48.70	-1	4,592	-0.02%
2018/09/13	14	46.20	14	46.48	46.70	0	4,756	0.00%
2018/09/12	9	46.24	9	47.12	45.70	0	4,871	0.00%
2018/09/11	1	50.10	1	51.00	50.50	0	4,994	0.00%
2018/09/10	4	49.83	2	51.00	49.55	2	5,604	0.04%
2018/09/07	4	55.10	5	53.78	54.50	-1	6,257	-0.02%
2018/09/06	0	0.00	1	57.00	56.30	-1	6,334	-0.02%
2018/09/05	5	58.34	3	57.87	57.00	2	6,570	0.03%
2018/09/04	16	58.53	17	58.24	57.90	-1	6,611	-0.02%
2018/09/03	5	55.82	4	56.40	55.80	1	6,561	0.02%
2018/08/31	2	57.35	1	57.10	57.50	1	6,616	0.02%
2018/08/30	3	58.37	3	58.53	58.00	0	6,861	0.00%
2018/08/29	3	57.90	0	0.00	58.00	3	6,964	0.04%
2018/08/28	1	58.50	0	0.00	57.60	1	7,024	0.01%
2018/08/27	0	0.00	1	57.50	57.60	-1	7,060	-0.01%
2018/08/24	0	0.00	1	56.10	56.30	-1	7,115	-0.01%
2018/08/23	4	56.88	3	57.37	56.80	1	7,142	0.01%
2018/08/22	2	58.00	4	58.35	57.80	-2	7,151	-0.03%
2018/08/21	8	57.40	8	56.70	57.40	0	7,158	0.00%
2018/08/20	20	55.60	21	55.61	55.60	-1	7,213	-0.01%
2018/08/17	0	0.00	1	57.80	55.90	-1	7,281	-0.01%
2018/08/16	26	55.75	5	55.70	56.80	21	7,284	0.29%
2018/08/15	2	57.50	21	57.29	57.40	-19	7,251	-0.26%
2018/08/14	3	57.60	2	57.30	59.00	1	7,260	0.01%
2018/08/13	7	55.64	6	56.05	55.10	1	7,271	0.01%
2018/08/10	4	59.15	3	59.00	58.70	1	7,230	0.01%
2018/08/09	4	59.43	3	59.53	59.50	1	7,274	0.01%
2018/08/07	11	61.04	15	61.27	61.00	-4	7,403	-0.05%
2018/08/06	9	59.86	12	60.28	60.60	-3	7,457	-0.04%
2018/08/03	8	60.08	7	60.31	60.30	1	7,509	0.01%
2018/08/02	7	59.63	7	59.77	60.20	0	7,587	0.00%
2018/08/01	8	60.03	10	60.16	60.60	-2	7,627	-0.03%
2018/07/31	14	58.56	12	58.69	58.50	2	7,749	0.03%
2018/07/30	9	58.43	1	58.50	57.10	8	7,696	0.10%
2018/07/27	7	61.73	6	62.25	62.20	1	7,659	0.01%
2018/07/26	4	62.00	15	62.40	62.00	-11	7,659	-0.14%
2018/07/25	11	61.65	11	62.07	61.40	0	7,631	0.00%
2018/07/24	5	60.62	13	60.62	61.60	-8	7,564	-0.11%
2018/07/23	18	61.29	10	61.90	61.00	8	7,538	0.11%
2018/07/20	2	68.25	1	69.30	67.70	1	7,467	0.01%
2018/07/19	9	69.14	10	69.43	68.50	-1	7,479	-0.01%
2018/07/18	7	70.37	9	70.63	69.20	-2	7,561	-0.03%
2018/07/17	2	72.05	2	71.45	71.10	0	7,634	0.00%
2018/07/16	3	73.67	3	74.20	73.00	0	7,668	0.00%
2018/07/13	26	74.86	12	75.01	74.10	14	7,717	0.18%
2018/07/12	12	73.27	20	73.52	74.30	-8	7,777	-0.10%
2018/07/11	13	70.98	1	70.20	71.50	12	7,951	0.15%
2018/07/10	2	69.90	5	70.30	71.20	-3	8,152	-0.04%
2018/07/09	6	69.58	3	69.10	68.80	3	8,229	0.04%
2018/07/06	4	69.30	5	69.62	70.00	-1	8,437	-0.01%
2018/07/05	2	71.10	6	70.15	69.30	-4	8,417	-0.05%
2018/07/04	14	70.27	19	70.12	69.50	-5	8,517	-0.06%
2018/07/03	19	71.40	18	71.67	69.30	1	8,542	0.01%
2018/07/02	13	76.55	13	76.48	74.00	0	8,382	0.00%
2018/06/29	28	76.59	24	76.48	76.80	4	8,241	0.05%
2018/06/28	27	76.44	28	76.05	75.00	-1	8,087	-0.01%
2018/06/27	26	76.41	21	77.09	75.20	5	7,997	0.06%
2018/06/26	13	73.08	12	73.63	73.30	1	7,753	0.01%
2018/06/25	10	75.66	14	75.32	74.00	-4	7,689	-0.05%
2018/06/22	21	77.10	27	77.16	74.60	-6	7,564	-0.08%
2018/06/21	12	72.69	8	73.23	74.50	4	7,364	0.05%
2018/06/20	22	73.51	26	72.87	70.10	-4	7,220	-0.06%
2018/06/19	167	79.19	145	78.72	75.80	22	6,988	0.31%	大買/大賣/
2018/06/15	18	76.53	37	76.63	78.70	-19	6,386	-0.30%
2018/06/14	18	72.20	12	72.38	71.60	6	5,697	0.11%
2018/06/13	13	71.21	18	71.24	72.80	-5	5,649	-0.09%
2018/06/12	8	69.50	4	69.65	68.80	4	5,449	0.07%
2018/06/11	7	68.27	9	67.87	67.80	-2	5,399	-0.04%
2018/06/08	7	69.46	4	69.65	69.10	3	5,381	0.06%
2018/06/07	18	72.12	14	70.84	70.40	4	5,354	0.08%
2018/06/06	4	68.95	3	68.70	68.80	1	5,211	0.02%
2018/06/05	1	67.00	1	68.00	66.70	0	5,110	0.00%
2018/06/04	0	0.00	1	68.00	67.40	-1	5,120	-0.02%
2018/06/01	5	67.46	5	67.60	67.30	0	5,098	0.00%
2018/05/30	10	65.50	22	65.07	65.50	-12	5,094	-0.24%
2018/05/29	1	66.30	3	66.83	66.30	-2	5,095	-0.04%
2018/05/28	9	67.38	7	67.41	67.70	2	5,067	0.04%
2018/05/25	11	65.96	9	65.97	66.30	2	5,030	0.04%
2018/05/24	1	63.90	3	64.63	64.40	-2	4,960	-0.04%
2018/05/23	1	63.70	1	64.00	63.60	0	4,964	0.00%
2018/05/22	9	64.61	1	65.20	64.20	8	5,011	0.16%
2018/05/21	7	64.81	6	64.82	64.80	1	5,012	0.02%
2018/05/18	4	63.10	1	63.30	63.30	3	4,974	0.06%
2018/05/17	15	63.80	12	63.71	63.60	3	5,028	0.06%
2018/05/16	12	63.97	6	64.12	63.40	6	5,027	0.12%
2018/05/15	7	66.89	7	67.60	65.70	0	5,024	0.00%
2018/05/14	9	68.21	6	67.87	68.00	3	5,097	0.06%
2018/05/11	10	68.83	10	69.12	67.50	0	5,060	0.00%
2018/05/10	10	68.94	13	68.88	68.60	-3	5,084	-0.06%
2018/05/09	10	68.08	9	68.08	67.20	1	5,131	0.02%
2018/05/08	14	67.83	11	68.27	67.10	3	5,160	0.06%
2018/05/04	6	64.63	7	64.76	64.00	-1	5,382	-0.02%
2018/05/03	2	62.90	2	63.30	62.50	0	5,331	0.00%
2018/05/02	3	63.00	5	62.66	63.30	-2	5,381	-0.04%
2018/04/30	2	61.10	0	0.00	62.20	2	5,457	0.04%
2018/04/27	11	61.86	12	62.12	61.00	-1	5,518	-0.02%
2018/04/26	18	60.62	14	60.99	59.70	4	5,516	0.07%
2018/04/25	14	62.18	22	62.42	62.50	-8	5,500	-0.15%
2018/04/24	27	61.06	19	60.89	61.90	8	5,534	0.14%
2018/04/23	42	65.69	39	65.79	65.10	3	5,446	0.06%
2018/04/20	23	69.74	6	69.10	68.80	17	5,457	0.31%
2018/04/19	16	72.28	15	72.42	72.00	1	5,521	0.02%
2018/04/18	23	71.73	15	72.49	72.60	8	5,457	0.15%
2018/04/17	53	73.07	64	73.34	71.00	-11	5,323	-0.21%
2018/04/16	25	72.30	44	72.28	73.90	-19	5,120	-0.37%
2018/04/13	30	69.62	34	69.79	69.50	-4	5,003	-0.08%
2018/04/12	29	68.86	41	68.55	68.10	-12	4,916	-0.24%
2018/04/11	4	65.68	4	65.83	65.60	0	4,770	0.00%
2018/04/10	52	67.33	51	67.14	65.20	1	4,870	0.02%
2018/04/09	3	64.40	4	64.45	65.60	-1	4,948	-0.02%
2018/03/30	0	0.00	3	62.40	61.00	-3	5,215	-0.06%
2018/03/29	0	62.20	0	0.00	61.90	0	5,457	0.00%
2018/03/28	0	62.80	2	62.50	62.80	-2	5,551	-0.04%
2018/03/27	2	62.60	0	0.00	62.40	2	5,731	0.03%
2018/03/26	1	62.90	2	63.00	62.60	-1	5,896	-0.02%
2018/03/23	3	62.50	1	62.80	63.20	2	6,013	0.03%
2018/03/22	2	65.75	8	64.58	64.20	-6	6,360	-0.09%
2018/03/21	2	65.50	3	65.23	65.80	-1	6,585	-0.02%
2018/03/20	0	0.00	3	64.20	64.90	-3	6,685	-0.04%
2018/03/19	11	63.63	6	63.98	63.60	5	6,963	0.07%
2018/03/16	7	66.86	3	67.57	65.60	4	7,111	0.06%
2018/03/15	6	67.72	5	68.10	67.30	1	7,364	0.01%
2018/03/14	6	67.38	6	68.03	67.30	0	7,818	0.00%
2018/03/13	5	67.52	5	67.70	67.60	0	8,097	0.00%
2018/03/12	1	67.50	0	0.00	66.80	1	8,360	0.01%
2018/03/08	0	64.20	2	63.55	64.20	-2	9,055	-0.02%
2018/03/07	1	64.00	1	63.70	62.00	0	9,434	0.00%
2018/03/06	4	63.60	4	63.78	63.00	0	9,910	0.00%
2018/03/05	2	64.95	0	0.00	63.50	2	10,312	0.02%
2018/03/02	3	66.27	0	0.00	66.00	3	10,928	0.03%
2018/03/01	3	67.50	0	0.00	67.30	3	11,114	0.03%
2018/02/27	0	67.90	1	68.10	67.90	-1	11,471	-0.01%
2018/02/26	3	68.10	0	0.00	67.80	3	12,192	0.02%
2018/02/23	2	68.45	5	68.62	68.20	-3	12,693	-0.02%
2018/02/22	3	68.97	1	68.20	68.00	2	12,907	0.02%
2018/02/21	0	0.00	6	66.78	67.80	-6	12,973	-0.05%
2018/02/12	1	63.40	0	0.00	63.20	1	13,107	0.01%
2018/02/09	3	63.20	3	62.90	63.10	0	13,187	0.00%
2018/02/08	1	65.10	9	64.53	64.00	-8	13,132	-0.06%
2018/02/07	7	68.50	7	68.49	66.70	0	13,079	0.00%
2018/02/06	3	67.33	1	68.10	65.30	2	13,028	0.02%
2018/02/05	3	70.33	2	70.25	72.50	1	12,926	0.01%
2018/02/02	26	74.13	20	73.88	73.10	6	12,932	0.05%
2018/02/01	18	73.16	12	73.75	73.90	6	12,910	0.05%
2018/01/31	10	72.25	11	72.46	72.50	-1	12,812	-0.01%
2018/01/30	28	73.12	29	73.70	71.60	-1	12,766	-0.01%
2018/01/29	5	69.66	3	70.03	69.80	2	12,415	0.02%
2018/01/26	2	69.55	3	69.73	69.60	-1	12,561	-0.01%
2018/01/25	5	68.20	9	68.79	69.70	-4	12,866	-0.03%
2018/01/24	4	68.70	4	69.03	68.70	0	12,819	0.00%
2018/01/23	2	70.75	2	71.95	70.20	0	12,762	0.00%
2018/01/22	6	71.85	3	71.53	71.50	3	12,869	0.02%
2018/01/19	8	70.71	8	70.50	70.80	0	12,893	0.00%
2018/01/18	3	71.67	2	72.90	70.10	1	13,001	0.01%
2018/01/17	4	72.08	3	72.17	72.30	1	13,148	0.01%
2018/01/16	13	72.84	11	72.99	71.30	2	13,100	0.02%
2018/01/15	11	71.60	12	71.39	71.70	-1	12,963	-0.01%
2018/01/11	2	68.65	2	68.25	67.90	0	12,812	0.00%
2018/01/10	21	67.72	19	68.04	67.40	2	12,790	0.02%
2018/01/09	2	70.05	0	0.00	68.80	2	12,750	0.02%
2018/01/05	2	74.55	0	0.00	73.60	2	12,565	0.02%
2018/01/04	7	73.83	7	73.79	73.20	0	12,503	0.00%
2018/01/03	4	71.65	6	73.33	74.50	-2	12,357	-0.02%
2018/01/02	3	67.97	14	67.30	69.10	-11	12,118	-0.09%