宏捷科 (8086)-國泰-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▼0.87%
1336人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/05/21	5.3	129.40	2	129.25	128.50	3.3	4,767	0.07%
2024/05/20	0.1	129.14	2.1	130.00	130.00	-2	5,075	-0.04%
2024/05/17	10.3	128.51	4	128.26	128.50	6.3	5,354	0.12%
2024/05/16	2.2	129.69	6	129.67	130.00	-3.8	5,652	-0.07%
2024/05/15	6.5	129.57	4	128.00	128.50	2.5	5,715	0.04%
2024/05/14	18.2	128.89	5	128.70	129.00	13.2	5,812	0.23%
2024/05/13	11	128.50	12	129.50	128.00	-1	5,957	-0.02%
2024/05/10	10.6	130.75	13	129.96	129.00	-2.4	6,025	-0.04%
2024/05/09	7.2	138.49	1	137.00	136.00	6.2	6,017	0.10%
2024/05/08	0.1	141.00	2.3	141.00	141.00	-2.2	6,125	-0.04%
2024/05/07	6	138.42	6	138.83	138.00	0	6,160	0.00%
2024/05/06	10	138.30	2	140.23	137.50	8	6,159	0.13%
2024/05/03	8	139.06	7.2	139.84	139.00	0.9	6,128	0.01%
2024/05/02	9.2	136.05	1.1	136.91	135.50	8.1	6,131	0.13%
2024/04/30	19.4	140.81	13.1	139.50	138.00	6.3	6,128	0.10%
2024/04/29	5.2	134.76	6	136.17	137.00	-0.8	6,095	-0.01%
2024/04/26	2.1	130.51	0.1	131.00	130.00	2.1	6,101	0.03%
2024/04/25	6.1	129.10	0.2	130.00	129.50	6	6,159	0.10%
2024/04/24	1	132.00	2	132.50	133.00	-1	6,199	-0.02%
2024/04/23	1.2	128.46	2.2	130.36	129.50	-1	6,231	-0.02%
2024/04/22	14.2	127.08	4.4	127.45	126.50	9.9	6,254	0.16%
2024/04/19	8.7	130.15	3.4	129.49	130.50	5.4	6,244	0.09%
2024/04/18	1.5	135.85	0.6	137.08	136.00	0.9	6,235	0.01%
2024/04/17	3.7	135.39	3.5	136.67	137.00	0.2	6,273	0.00%
2024/04/16	6	133.01	9.8	132.80	132.00	-3.8	6,267	-0.06%
2024/04/15	6.9	136.97	1.4	137.86	137.00	5.5	6,267	0.09%
2024/04/12	3.7	140.59	4.3	139.80	139.50	-0.6	6,300	-0.01%
2024/04/11	9.2	142.16	8.1	141.57	142.00	1.1	6,385	0.02%
2024/04/10	0.5	145.01	1	145.50	145.50	-0.5	6,613	-0.01%
2024/04/09	5.3	145.62	2	145.50	145.50	3.3	6,700	0.05%
2024/04/08	26.6	149.02	11.5	147.55	146.00	15.1	6,701	0.23%
2024/04/03	15.5	152.15	18.5	152.34	153.00	-3	6,653	-0.04%
2024/04/02	3.3	148.22	4	148.63	150.00	-0.7	6,505	-0.01%
2024/04/01	6.4	145.93	10	148.05	146.00	-3.6	6,500	-0.06%
2024/03/29	5.5	143.86	12	144.46	144.00	-6.5	6,539	-0.10%
2024/03/28	8.5	144.60	1	149.50	143.00	7.5	6,631	0.11%
2024/03/27	3	147.20	14	148.07	147.50	-11	6,657	-0.16%
2024/03/26	12	152.13	9.1	152.59	148.00	2.9	6,672	0.04%
2024/03/25	8	157.25	12.2	155.48	154.00	-4.1	6,721	-0.06%
2024/03/22	3	149.33	6.5	148.84	152.00	-3.5	6,761	-0.05%
2024/03/21	43.1	147.44	14	146.96	146.50	29.1	6,791	0.43%
2024/03/20	14.4	154.09	6.3	150.19	148.00	8.1	6,725	0.12%
2024/03/19	9	157.67	3	160.16	158.00	6	6,646	0.09%
2024/03/18	2	156.00	3	156.31	158.00	-1	6,507	-0.02%
2024/03/15	10.2	151.35	10.4	152.87	153.50	-0.2	6,533	0.00%
2024/03/14	4.7	150.16	5	149.20	148.00	-0.4	6,492	-0.01%
2024/03/13	4.7	153.06	3.4	153.84	153.50	1.4	6,499	0.02%
2024/03/12	5	157.40	12	159.38	157.50	-7	6,554	-0.11%
2024/03/11	9	154.78	10.1	155.00	154.50	-1.1	6,616	-0.02%
2024/03/08	28.3	149.53	43.2	149.32	148.00	-14.9	6,843	-0.22%
2024/03/07	59.3	158.66	37.7	156.84	155.50	21.6	6,863	0.32%
2024/03/06	17	153.88	19.7	155.11	156.50	-2.6	6,810	-0.04%
2024/03/05	48.6	158.18	32.7	157.73	153.00	15.9	7,132	0.22%
2024/03/04	8.3	149.12	13	149.69	149.50	-4.7	6,935	-0.07%
2024/03/01	18.8	147.96	14.2	147.87	149.00	4.6	7,028	0.07%
2024/02/29	1	138.00	10	139.90	141.50	-9	7,376	-0.12%
2024/02/27	6	140.75	19.2	138.02	137.50	-13.2	7,583	-0.17%
2024/02/26	10	141.30	15.6	139.86	141.50	-5.6	7,726	-0.07%
2024/02/23	12.3	142.54	17	143.47	142.00	-4.7	7,717	-0.06%
2024/02/22	13.9	149.01	11	146.14	145.50	2.9	7,700	0.04%
2024/02/21	34.8	149.33	30.5	149.05	147.50	4.3	7,663	0.06%
2024/02/20	16	145.70	20.1	145.23	143.50	-4	7,390	-0.05%
2024/02/19	14.1	143.22	40.4	144.01	146.00	-26.3	7,152	-0.37%
2024/02/16	4.6	132.02	12	131.83	133.00	-7.4	6,911	-0.11%
2024/02/15	20	129.98	26	129.75	131.00	-6	6,907	-0.09%
2024/02/05	11.8	128.22	13	127.81	127.50	-1.2	6,912	-0.02%
2024/02/02	10.1	126.28	10	125.75	123.00	0.1	7,017	0.00%
2024/02/01	2	124.50	2	125.00	124.50	0	7,181	0.00%
2024/01/31	12	123.54	7.5	124.33	124.00	4.5	7,284	0.06%
2024/01/30	3	118.51	8.5	119.56	121.00	-5.5	7,457	-0.07%
2024/01/29	1.5	117.17	0	0.00	117.00	1.5	7,574	0.02%
2024/01/26	0	117.00	3	115.67	117.00	-3	7,741	-0.04%
2024/01/25	2.5	116.90	1.2	117.75	115.50	1.3	7,829	0.02%
2024/01/24	3.5	118.14	6	118.17	118.00	-2.6	8,076	-0.03%
2024/01/23	0	0.00	5	117.60	117.00	-5	8,270	-0.06%
2024/01/22	2.3	117.20	2	118.50	118.50	0.3	8,375	0.00%
2024/01/19	9	113.44	3	113.83	115.00	6	8,337	0.07%
2024/01/18	7	112.79	11	113.27	113.00	-4	8,290	-0.05%
2024/01/17	10.4	117.03	8	116.00	116.50	2.4	8,260	0.03%
2024/01/16	2	115.00	2	116.25	116.50	0	8,224	0.00%
2024/01/15	2	114.50	6	114.92	116.50	-4	8,198	-0.05%
2024/01/12	4	113.87	5	114.30	113.50	-1	8,208	-0.01%
2024/01/11	6.1	114.84	1	115.00	114.50	5.1	8,179	0.06%
2024/01/10	3	115.50	2	115.75	115.50	1	8,148	0.01%
2024/01/09	3	117.17	2	118.25	117.00	1	8,130	0.01%
2024/01/08	23	119.41	21	120.00	117.00	2	8,104	0.02%
2024/01/05	36	118.93	30	119.82	117.00	6	8,054	0.07%
2024/01/04	61.1	122.55	67	122.57	118.50	-6	7,944	-0.07%
2024/01/03	14.9	122.36	8	121.69	120.00	6.9	7,701	0.09%
2024/01/02	2	129.75	1	131.00	129.00	1	7,612	0.01%
2023/12/29	8	131.44	6	131.17	131.00	2	7,661	0.03%
2023/12/28	7	130.21	6.3	128.02	128.00	0.7	7,880	0.01%
2023/12/27	7	129.86	8.4	130.99	132.00	-1.4	7,841	-0.02%
2023/12/26	6	129.58	2	128.50	130.00	4	7,810	0.05%
2023/12/25	9	129.22	8.1	129.07	129.50	0.9	7,736	0.01%
2023/12/22	9.3	122.30	19	123.66	123.50	-9.8	7,629	-0.13%
2023/12/21	14	119.39	6	120.00	119.00	8	7,557	0.11%
2023/12/20	23	121.85	19	122.32	122.00	4	7,532	0.05%
2023/12/19	11.4	124.86	4	123.38	122.50	7.4	7,433	0.10%
2023/12/18	17.3	129.76	4	129.50	129.50	13.3	7,350	0.18%
2023/12/15	0	0.00	3	135.17	134.50	-3	7,320	-0.04%
2023/12/14	11	136.82	17.5	136.96	134.00	-6.5	7,408	-0.09%
2023/12/13	4.2	137.08	1.5	136.50	136.00	2.7	7,405	0.04%
2023/12/12	6.1	138.98	7.3	139.16	138.00	-1.2	7,399	-0.02%
2023/12/11	5	140.80	2	141.25	140.50	3	7,360	0.04%
2023/12/08	7	140.21	2	142.25	139.00	5	7,394	0.07%
2023/12/07	22	140.59	13.1	138.85	137.50	9	7,512	0.12%
2023/12/06	39.1	140.04	59.4	139.68	142.00	-20.3	7,637	-0.27%
2023/12/05	48.5	138.10	41.1	137.94	139.00	7.4	7,538	0.10%
2023/12/04	37.2	138.50	34	138.10	139.50	3.2	7,401	0.04%
2023/12/01	34.4	138.06	21.1	137.17	137.50	13.3	7,428	0.18%
2023/11/30	78	139.15	81.6	139.48	139.00	-3.6	7,508	-0.05%
2023/11/29	13	129.42	12.3	129.48	130.50	0.7	7,336	0.01%
2023/11/28	46.5	126.78	57.1	126.21	127.50	-10.6	7,309	-0.15%
2023/11/27	63	135.01	41	134.24	125.50	22	7,161	0.31%
2023/11/24	24	130.21	38.2	136.79	139.00	-14.2	6,737	-0.21%
2023/11/22	7	122.43	4	122.00	122.50	3	6,286	0.05%
2023/11/21	10	123.20	5	123.40	124.00	5	6,247	0.08%
2023/11/20	15.3	123.49	10.1	123.54	123.00	5.2	6,208	0.08%
2023/11/17	11	128.50	8	127.31	127.00	3	6,142	0.05%
2023/11/16	3	129.83	5	129.30	129.50	-2	6,124	-0.03%
2023/11/15	5.1	131.37	5.1	130.61	129.00	0	6,074	0.00%
2023/11/14	6	129.92	22	129.57	131.00	-16	6,020	-0.27%
2023/11/13	17	132.00	1.9	130.47	131.00	15.1	5,958	0.25%
2023/11/10	45.3	130.49	65.2	131.07	132.00	-20	5,855	-0.34%
2023/11/09	37.2	126.83	25.3	125.43	129.50	11.9	5,621	0.21%
2023/11/08	11.6	121.42	16.6	121.87	123.00	-5	5,388	-0.09%
2023/11/07	36	119.90	54.8	121.74	120.00	-18.8	5,235	-0.36%
2023/11/06	16	117.50	28.6	116.45	116.50	-12.6	4,945	-0.25%
2023/11/03	36	113.50	34	113.24	112.00	2	4,829	0.04%
2023/11/02	30	112.25	24	112.25	112.00	6	4,675	0.13%
2023/11/01	45	112.69	43.1	112.78	112.50	1.9	4,719	0.04%
2023/10/31	25	107.14	47.6	110.54	112.50	-22.6	4,614	-0.49%
2023/10/30	17.2	102.92	19.1	103.34	102.50	-1.9	4,409	-0.04%
2023/10/27	4	96.03	0	97.50	95.80	4	4,291	0.09%
2023/10/26	1.1	96.28	0	96.70	96.00	1.1	4,311	0.03%
2023/10/25	6	99.70	5	100.60	99.80	1	4,325	0.02%
2023/10/24	10	97.39	10.6	97.33	97.50	-0.6	4,317	-0.01%
2023/10/23	1.1	99.09	0	0.00	98.80	1.1	4,354	0.03%
2023/10/20	8.4	98.79	8.4	99.15	99.00	0.1	4,363	0.00%
2023/10/19	3.1	101.86	0.6	103.00	101.50	2.5	4,417	0.06%
2023/10/18	10.1	105.15	8	105.13	104.50	2.1	4,446	0.05%
2023/10/17	4.7	105.57	1	108.00	104.50	3.7	4,526	0.08%
2023/10/16	4	107.13	7.2	107.49	107.50	-3.2	4,590	-0.07%
2023/10/13	5	107.20	4	107.88	106.50	1	4,614	0.02%
2023/10/12	1	106.00	6	106.50	107.50	-5	4,638	-0.11%
2023/10/11	4	105.38	4	105.25	104.50	0	4,650	0.00%
2023/10/06	1.2	108.00	4.3	108.03	107.50	-3.1	4,674	-0.07%
2023/10/05	16.9	108.42	24	107.69	107.50	-7.2	4,711	-0.15%
2023/10/04	82	112.79	63.1	111.45	109.00	19	4,741	0.40%
2023/10/03	2.1	109.99	1.2	110.67	108.50	0.9	4,573	0.02%
2023/10/02	6	109.67	5.9	110.44	109.50	0.1	4,710	0.00%
2023/09/28	5.6	108.89	3	108.67	107.50	2.6	4,924	0.05%
2023/09/27	6.4	108.22	7.9	108.34	108.00	-1.5	5,086	-0.03%
2023/09/26	6.9	110.31	6.1	110.35	108.50	0.8	5,103	0.01%
2023/09/25	11	111.54	7.4	111.20	111.00	3.6	5,119	0.07%
2023/09/22	7.7	110.15	8.1	110.57	111.50	-0.5	5,146	-0.01%
2023/09/21	27.2	110.31	25	110.38	110.50	2.2	5,139	0.04%
2023/09/20	24.6	112.21	26.9	112.52	112.50	-2.3	5,107	-0.05%
2023/09/19	40.5	114.93	36	113.25	113.50	4.4	5,073	0.09%
2023/09/18	7	119.00	15.4	119.41	119.00	-8.4	4,963	-0.17%
2023/09/15	15.5	117.49	14.7	117.87	117.00	0.8	4,928	0.02%
2023/09/14	21.5	119.02	27.2	118.31	118.00	-5.8	4,887	-0.12%
2023/09/13	17.4	118.21	17.1	118.53	118.00	0.3	4,824	0.01%
2023/09/12	19.5	120.35	27.2	120.86	120.50	-7.7	4,754	-0.16%
2023/09/11	44.4	121.56	46.3	119.75	117.50	-1.9	4,616	-0.04%
2023/09/08	25.5	115.18	30.1	115.09	116.50	-4.6	4,370	-0.11%
2023/09/07	76.6	116.47	71.2	115.98	115.00	5.4	4,311	0.13%
2023/09/06	39.2	113.22	43	113.81	114.00	-3.8	4,118	-0.09%
2023/09/05	52	112.01	39	111.95	112.00	13	3,955	0.33%
2023/09/04	22	105.48	37	107.58	110.00	-15	3,740	-0.40%
2023/09/01	15.1	99.41	22.2	100.20	100.00	-7.1	3,578	-0.20%
2023/08/31	8	97.65	10	97.92	97.00	-2	3,519	-0.06%
2023/08/30	29.1	96.58	25.1	96.79	97.70	4	3,555	0.11%
2023/08/29	4	91.58	1	91.70	91.70	3	3,535	0.08%
2023/08/28	4	92.85	6	91.40	90.60	-2	3,558	-0.06%
2023/08/24	5	94.84	6	94.73	94.40	-1	3,576	-0.03%
2023/08/23	5	93.46	0.5	93.57	94.60	4.5	3,561	0.13%
2023/08/22	3	89.27	5.1	90.17	90.40	-2.1	3,524	-0.06%
2023/08/21	0	0.00	1	87.00	87.50	-1	3,506	-0.03%
2023/08/18	5.1	89.42	4.1	87.36	87.50	1	3,505	0.03%
2023/08/17	3	89.10	1	89.90	89.90	2	3,515	0.06%
2023/08/16	0	0.00	1	89.10	88.90	-1	3,512	-0.03%
2023/08/15	3.1	89.27	2.1	89.38	88.00	1	3,502	0.03%
2023/08/14	0.2	90.64	3	89.70	89.50	-2.8	3,488	-0.08%
2023/08/11	8.2	93.22	6	92.45	91.80	2.2	3,487	0.06%
2023/08/10	8	93.88	11	94.35	93.60	-3	3,487	-0.09%
2023/08/09	8	96.55	8	97.69	94.90	0	3,499	0.00%
2023/08/08	6	99.22	9	99.63	99.20	-3	3,431	-0.09%
2023/08/07	53.2	100.52	53	99.96	100.00	0.2	3,397	0.01%
2023/08/04	26	97.18	43	97.15	99.50	-17	3,254	-0.52%
2023/08/02	3	93.37	1	92.60	90.50	2	3,095	0.06%
2023/08/01	1	92.30	3	92.80	92.50	-2	3,084	-0.06%
2023/07/31	13	92.75	13	93.73	92.30	0	3,097	0.00%
2023/07/28	31.1	92.32	19	92.43	91.60	12.1	3,081	0.39%
2023/07/27	19	91.22	8	91.51	91.10	11	3,068	0.36%
2023/07/26	68.1	90.96	24	91.85	90.00	44.1	3,101	1.42%
2023/07/25	9	95.69	14	96.02	95.50	-5	3,086	-0.16%
2023/07/24	14	97.17	18	97.64	95.90	-4	3,095	-0.13%
2023/07/21	9.5	98.10	2	98.30	97.50	7.5	3,030	0.25%
2023/07/20	9	99.51	13	100.05	100.00	-4	3,024	-0.13%
2023/07/19	20.1	99.06	21	99.19	96.20	-1	2,932	-0.03%
2023/07/18	10	96.30	13	96.77	96.50	-3	2,905	-0.10%
2023/07/17	14	96.56	15.1	96.76	96.60	-1.1	2,913	-0.04%
2023/07/14	13	97.77	11.1	98.45	97.60	1.9	2,935	0.07%
2023/07/13	11.1	99.28	6	99.73	97.60	5.2	2,963	0.17%
2023/07/12	2.3	101.00	13	103.57	99.20	-10.8	2,963	-0.36%
2023/07/11	17	102.03	7	102.13	103.00	10	2,923	0.34%
2023/07/10	16	99.26	16.2	99.87	99.90	-0.2	2,853	-0.01%
2023/07/07	11.7	98.47	9.5	97.73	96.40	2.1	2,797	0.08%
2023/07/06	36.4	99.30	45.3	99.80	101.00	-8.8	2,753	-0.32%
2023/07/05	23.8	97.32	23	97.11	93.90	0.8	2,569	0.03%
2023/07/04	3.1	91.96	2.2	92.09	92.20	0.9	2,486	0.04%
2023/07/03	1.1	89.49	2	90.80	91.30	-0.9	2,511	-0.04%
2023/06/30	22.5	90.78	14.6	90.63	90.30	7.9	2,543	0.31%
2023/06/29	1	88.00	2	88.50	88.50	-1	2,648	-0.04%
2023/06/28	0	87.90	0	87.80	88.00	0	2,944	0.00%
2023/06/27	2.1	86.78	0	0.00	86.00	2.1	3,058	0.07%
2023/06/26	0	87.60	0	0.00	86.30	0	3,127	0.00%
2023/06/21	2.1	87.90	0	0.00	87.10	2.1	3,190	0.06%
2023/06/20	0	0.00	2	88.30	88.50	-2	3,180	-0.06%
2023/06/19	3	89.10	1	89.50	89.30	2	3,181	0.06%
2023/06/16	5	90.88	2.4	90.56	90.50	2.6	3,177	0.08%
2023/06/15	1	92.50	9	91.04	92.00	-8	3,176	-0.25%
2023/06/14	1.3	88.70	2	89.00	88.60	-0.8	3,176	-0.02%
2023/06/13	0	0.00	1	91.20	90.70	-1	3,171	-0.03%
2023/06/12	4.1	90.17	3	89.80	89.80	1.1	3,162	0.03%
2023/06/09	8	90.76	4	90.50	90.30	4	3,153	0.13%
2023/06/08	26.1	92.54	21	91.37	90.10	5.1	3,136	0.16%
2023/06/07	32	93.35	33	93.96	93.20	-1	3,092	-0.03%
2023/06/06	3	88.63	2	89.30	89.60	1	2,970	0.03%
2023/06/05	12	89.68	11.1	89.86	90.00	0.9	2,919	0.03%
2023/06/02	13.1	86.85	22	87.63	88.10	-8.9	2,829	-0.31%
2023/06/01	6.1	83.99	8	84.54	84.10	-1.9	2,751	-0.07%
2023/05/31	1.1	82.95	12	83.77	82.90	-10.9	2,754	-0.40%
2023/05/30	1.1	80.52	1	81.00	81.00	0.1	2,709	0.00%
2023/05/29	17	82.57	2	82.50	81.70	15	2,708	0.55%
2023/05/26	1	80.70	2	81.05	81.30	-1	2,705	-0.04%
2023/05/25	2	80.40	0	0.00	80.00	2	2,704	0.07%
2023/05/24	0	0.00	1	80.30	80.70	-1	2,717	-0.04%
2023/05/23	4	81.55	3	81.67	81.00	1	2,793	0.04%
2023/05/22	1	80.20	4	79.73	80.20	-3	2,834	-0.11%
2023/05/19	1	78.20	1	78.00	78.00	0	2,833	0.00%
2023/05/18	0.1	78.12	1	78.30	78.00	-0.9	2,834	-0.03%
2023/05/17	2.2	77.30	1	77.20	77.40	1.2	2,828	0.04%
2023/05/16	6.1	77.70	4	78.45	77.20	2.1	2,814	0.07%
2023/05/15	4.5	77.43	1	76.80	76.80	3.5	2,805	0.12%
2023/05/12	1.1	78.81	0	0.00	79.30	1.1	2,795	0.04%
2023/05/11	1.3	79.85	6.6	80.22	78.70	-5.3	2,804	-0.19%
2023/05/10	1	78.60	0	0.00	80.40	1	2,821	0.04%
2023/05/09	6.9	78.97	1	78.40	78.80	5.9	2,816	0.21%
2023/05/08	0.1	81.30	1	81.50	81.00	-0.9	2,812	-0.03%
2023/05/05	4.2	80.99	2	80.30	80.10	2.2	2,834	0.08%
2023/05/04	3.2	82.02	1	81.50	81.20	2.2	2,828	0.08%
2023/05/03	1.2	83.11	2	82.85	82.10	-0.9	2,846	-0.03%
2023/05/02	7	86.14	2	84.70	84.30	5	2,862	0.17%
2023/04/28	4	82.23	2	83.00	82.80	2	2,943	0.07%
2023/04/27	3.1	80.02	1	80.20	79.60	2.1	2,979	0.07%
2023/04/26	3.2	82.57	1	82.40	82.00	2.2	2,971	0.07%
2023/04/25	2.2	85.81	4	86.00	83.00	-1.8	2,969	-0.06%
2023/04/24	3.7	90.00	3	88.60	88.30	0.7	2,943	0.02%
2023/04/21	3.8	90.49	5	89.04	89.00	-1.3	2,953	-0.04%
2023/04/20	1.7	93.55	2	91.20	90.60	-0.4	2,945	-0.01%
2023/04/19	4.2	94.90	6.1	94.68	94.10	-1.9	3,037	-0.06%
2023/04/18	10.1	94.69	3.2	94.60	93.00	6.9	3,004	0.23%
2023/04/17	5.1	93.42	2	93.10	93.90	3.1	3,010	0.10%
2023/04/14	5	90.72	4	90.95	90.40	1	2,968	0.03%
2023/04/13	0.2	91.33	7	91.74	90.40	-6.9	2,945	-0.23%
2023/04/12	5.1	93.20	2	92.15	93.40	3.1	2,911	0.11%
2023/04/11	5	93.58	7	93.69	93.70	-2	2,871	-0.07%
2023/04/10	1	91.30	3.1	91.10	91.00	-2.1	2,772	-0.07%
2023/04/07	5.2	90.98	10.1	90.36	90.60	-4.9	2,734	-0.18%
2023/04/06	20	86.28	18	87.26	89.00	2	2,638	0.08%
2023/03/30	42.1	87.13	39	87.46	87.80	3	2,526	0.12%
2023/03/29	39.1	88.02	42	87.93	85.10	-3	2,387	-0.13%
2023/03/28	7	82.77	6	83.23	82.30	1	2,095	0.05%
2023/03/27	16	81.23	23.2	82.50	82.80	-7.2	1,974	-0.36%
2023/03/24	1	80.90	10	79.76	80.90	-9	1,894	-0.48%
2023/03/23	0	78.25	0	0.00	78.10	0	1,841	0.00%
2023/03/22	0	78.06	0	0.00	78.10	0	1,842	0.00%
2023/03/20	0	0.00	43	78.43	77.30	-43	1,850	-2.32%
2023/03/17	1	74.50	7.5	74.51	77.00	-6.5	1,844	-0.35%
2023/03/16	1.2	71.90	1	72.10	72.10	0.2	1,803	0.01%
2023/03/15	10	74.45	0.1	75.40	74.00	9.9	1,808	0.55%
2023/03/14	12.3	74.52	0	0.00	74.10	12.3	1,819	0.68%
2023/03/13	12	75.17	1	74.20	75.50	11	1,855	0.59%
2023/03/10	12.1	75.72	0	0.00	75.30	12.1	1,871	0.65%
2023/03/09	2	78.10	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0	0.00	3	78.77	78.90	-3	1,918	-0.16%
2023/03/07	0.1	79.20	0.1	79.29	78.50	0	1,953	0.00%
2023/03/06	0	0.00	3	78.97	79.30	-3	1,982	-0.15%
2023/03/03	3	75.77	2	75.70	77.50	1	2,067	0.05%
2023/03/02	0.1	76.90	1	76.70	76.60	-1	2,322	-0.04%
2023/03/01	0.2	76.99	0	0.00	77.10	0.2	2,428	0.01%
2023/02/24	2	76.61	0	0.00	76.70	2	2,435	0.08%
2023/02/23	0.1	77.99	0	0.00	78.00	0.1	2,420	0.00%
2023/02/22	1	77.42	0	0.00	77.50	1	2,422	0.04%
2023/02/21	7	82.07	4.5	80.77	79.20	2.5	2,423	0.10%
2023/02/20	2.3	80.33	5.2	79.02	81.00	-2.8	2,353	-0.12%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/15	0	76.39	0	0.00	76.10	0	2,374	0.00%
2023/02/14	0	76.39	0	0.00	76.20	0	2,405	0.00%
2023/02/13	1.2	77.10	1	76.40	76.30	0.2	2,419	0.01%
2023/02/10	0.1	75.94	0	0.00	76.30	0.1	2,431	0.00%
2023/02/09	1.1	77.60	0	0.00	77.30	1.1	2,420	0.05%
2023/02/08	1	78.10	4	77.93	78.80	-3	2,417	-0.12%
2023/02/06	0	0.00	1	77.10	76.70	-1	2,413	-0.04%
2023/02/03	4	76.25	30	77.04	75.60	-26	2,440	-1.06%
2023/02/02	9	78.56	0	78.90	78.40	9	2,458	0.37%
2023/02/01	7	78.17	14	78.66	77.90	-7	2,486	-0.28%
2023/01/31	4	78.57	4	78.80	79.50	0	2,460	0.00%
2023/01/30	4	79.82	16.8	77.84	79.90	-12.7	2,435	-0.52%
2023/01/17	4	73.28	10.5	72.60	74.20	-6.5	2,326	-0.28%
2023/01/16	13	71.38	3.2	70.75	69.90	9.9	2,254	0.44%
2023/01/13	2.1	70.85	2	71.20	70.50	0.1	2,238	0.00%
2023/01/12	3	73.46	5	73.10	72.50	-2	2,229	-0.09%
2023/01/11	10.1	74.29	0	74.40	74.10	10.1	2,223	0.45%
2023/01/10	17	74.70	4	74.70	74.20	13	2,221	0.59%
2023/01/09	17	76.37	14.4	75.52	75.20	2.6	2,193	0.12%
2023/01/06	1	72.30	0	0.00	73.10	1	2,076	0.05%
2023/01/05	6	73.13	6.4	72.78	71.90	-0.4	2,069	-0.02%
2023/01/03	0	68.10	0	0.00	69.10	0	2,013	0.00%
2022/12/29	0	0.00	0.1	68.61	69.10	-0.1	2,026	0.00%
2022/12/27	0	0.00	3	68.00	68.20	-3	2,079	-0.14%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/23	1	67.69	0	0.00	67.70	1	2,102	0.05%
2022/12/22	2	67.00	0.6	67.40	67.00	1.4	2,115	0.07%
2022/12/21	1	67.00	1	68.00	66.60	0	2,129	0.00%
2022/12/20	1.1	69.81	0	0.00	67.10	1.1	2,140	0.05%
2022/12/19	0	0.00	3	71.60	71.20	-3	2,137	-0.14%
2022/12/15	1	73.30	1	71.90	71.90	0	2,144	0.00%
2022/12/14	0	0.00	1	72.90	73.50	-1	2,131	-0.05%
2022/12/12	3	71.07	2.1	70.91	70.90	0.9	2,117	0.04%
2022/12/09	2	71.20	2	71.70	69.80	0	2,110	0.00%
2022/12/08	0.2	70.90	0	0.00	70.60	0.2	2,100	0.01%
2022/12/07	0.6	71.92	0	0.00	71.50	0.6	2,092	0.03%
2022/12/06	1.4	73.51	1	74.60	73.20	0.4	2,080	0.02%
2022/12/05	2.4	75.40	6	75.12	74.50	-3.6	2,069	-0.17%
2022/12/02	1	76.10	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	75.41	4	76.88	75.40	-3	2,018	-0.15%
2022/11/30	2.1	75.90	2	76.40	75.40	0.1	1,996	0.00%
2022/11/29	4.1	76.08	0	0.00	76.40	4.1	1,991	0.20%
2022/11/28	3	78.76	5	78.42	78.80	-2	1,970	-0.10%
2022/11/25	11.2	80.30	10.2	79.86	79.30	1	1,999	0.05%
2022/11/24	44.6	78.83	39.6	79.66	81.50	4.9	2,007	0.25%
2022/11/23	4	75.20	11.1	74.72	75.50	-7.1	1,717	-0.41%
2022/11/22	0	0.00	2	69.10	68.70	-2	1,617	-0.12%
2022/11/17	1	70.70	5	69.86	70.50	-4	1,689	-0.24%
2022/11/16	0	0.00	2	68.10	68.60	-2	1,764	-0.11%
2022/11/15	2	68.30	0	0.00	68.50	2	1,755	0.11%
2022/11/11	3	66.76	2	67.95	65.80	1	1,720	0.06%
2022/11/10	2.5	66.88	2	66.75	66.90	0.5	1,656	0.03%
2022/11/09	0	0.00	1	64.70	64.50	-1	1,622	-0.06%
2022/11/08	1	63.70	1	64.90	62.70	0	1,608	0.00%
2022/11/07	1	64.70	10	63.50	63.60	-9	1,598	-0.56%
2022/11/04	0	0.00	1	63.00	63.50	-1	1,608	-0.06%
2022/11/02	2	63.15	2	63.30	63.30	0	1,583	0.00%
2022/11/01	3	62.30	21	62.57	63.10	-18	1,571	-1.14%
2022/10/31	0	0.00	2	59.50	61.80	-2	1,530	-0.13%
2022/10/28	5	56.96	4	56.78	56.20	1	1,509	0.07%
2022/10/25	17	59.31	0	0.00	58.00	17	1,444	1.18%
2022/10/24	12	60.52	0	0.00	60.00	12	1,433	0.84%
2022/10/20	1	60.80	0	0.00	61.00	1	1,492	0.07%
2022/10/19	0	0.00	1	61.00	60.60	-1	1,494	-0.07%
2022/10/18	2	61.15	4	61.05	60.60	-2	1,485	-0.13%
2022/10/17	1	59.80	0	0.00	60.50	1	1,477	0.07%
2022/10/14	1	58.90	1.1	56.96	58.70	-0.1	1,464	-0.01%
2022/10/13	2	57.51	0	0.00	55.20	2	1,456	0.14%
2022/10/12	0	60.00	0	0.00	58.80	0	1,436	0.00%
2022/10/07	0.1	62.70	0	0.00	62.50	0.1	1,429	0.00%
2022/10/05	5	64.76	5	64.72	65.00	0	1,425	0.00%
2022/10/04	1	61.40	1	61.40	61.40	0	1,376	0.00%
2022/09/29	2	59.30	2	60.15	60.20	0	1,383	0.00%
2022/09/28	4	62.32	0	0.00	59.70	4	1,402	0.29%
2022/09/27	6	64.72	4	63.48	63.50	2	1,407	0.14%
2022/09/26	3	67.53	2	68.30	66.10	1	1,423	0.07%
2022/09/23	1	70.60	1	70.60	70.20	0	1,429	0.00%
2022/09/22	4	68.75	2	70.90	71.50	2	1,445	0.14%
2022/09/21	3	71.73	4	71.60	71.40	-1	1,442	-0.07%
2022/09/20	1	72.40	0	0.00	72.80	1	1,452	0.07%
2022/09/19	3.1	73.39	3	73.00	72.60	0.1	1,460	0.01%
2022/09/16	2.1	75.97	3.4	74.85	74.50	-1.3	1,459	-0.09%
2022/09/15	0	0.00	1	76.60	76.50	-1	1,465	-0.07%
2022/09/14	0	75.29	0	0.00	75.60	0	1,480	0.00%
2022/09/13	1.1	76.71	1.1	78.96	76.20	0	1,498	0.00%
2022/09/12	0	77.10	0	0.00	77.10	0	1,525	0.00%
2022/09/08	0	74.86	0	0.00	75.00	0	1,543	0.00%
2022/09/07	0	75.60	0	0.00	74.10	0	1,564	0.00%
2022/09/06	1.5	76.84	0	0.00	75.50	1.5	1,579	0.10%
2022/09/05	1.2	78.05	1	77.60	78.00	0.2	1,578	0.01%
2022/09/02	4.5	79.82	1.2	79.85	80.50	3.3	1,593	0.21%
2022/09/01	17.3	82.00	8.3	81.58	80.80	9	1,578	0.57%
2022/08/31	5.1	81.93	11.8	82.35	82.00	-6.7	1,524	-0.44%
2022/08/29	0.2	75.04	0	0.00	74.90	0.2	1,447	0.01%
2022/08/26	0.3	77.82	0	0.00	77.60	0.3	1,501	0.02%
2022/08/25	0.8	77.54	1	77.20	77.00	-0.2	1,506	-0.01%
2022/08/24	4	78.91	5	78.34	77.20	-1	1,540	-0.06%
2022/08/23	6	78.72	2	81.50	82.00	4	1,536	0.26%
2022/08/18	0	75.50	0	0.00	76.60	0	1,507	0.00%
2022/08/16	0	0.00	1	76.70	76.10	-1	1,520	-0.07%
2022/08/15	0	0.00	4	76.23	76.50	-4	1,532	-0.26%
2022/08/12	0.2	75.21	0	0.00	75.80	0.2	1,539	0.01%
2022/08/11	1	74.40	1	73.40	73.50	0	1,545	0.00%
2022/08/10	1	71.20	2	70.70	70.80	-1	1,578	-0.06%
2022/08/04	3	69.73	3	69.30	69.20	0	1,658	0.00%
2022/08/01	1	72.70	2	72.40	72.40	-1	1,664	-0.06%
2022/07/29	0	72.50	1	71.60	72.10	-1	1,696	-0.06%
2022/07/28	5	70.78	1	70.90	70.50	4	1,747	0.23%
2022/07/27	3	68.87	3	69.97	70.90	0	1,751	0.00%
2022/07/26	3.1	75.88	2	75.00	73.70	1.1	1,710	0.06%
2022/07/25	1	77.00	1	77.50	77.50	0	1,713	0.00%
2022/07/22	0	0.00	3	77.83	77.60	-3	1,727	-0.17%
2022/07/21	1	78.00	1	78.40	78.70	0	1,764	0.00%
2022/07/18	2	74.10	0	0.00	74.30	2	1,826	0.11%
2022/07/15	2	72.00	2	73.60	73.50	0	1,835	0.00%
2022/07/14	0.1	71.99	3	72.07	72.80	-3	1,835	-0.16%
2022/07/13	0	0.00	3	69.80	69.30	-3	1,821	-0.16%
2022/07/12	0	68.80	0	0.00	68.60	0	1,825	0.00%
2022/07/11	2	72.00	2	71.50	71.40	0	1,825	0.00%
2022/07/08	1	72.40	3	72.33	72.30	-2	1,823	-0.11%
2022/07/07	1	66.20	1	68.80	69.10	0	1,815	0.00%
2022/07/06	0	67.16	1	66.20	66.10	-1	1,824	-0.05%
2022/07/05	4	70.88	0	0.00	70.70	4	1,812	0.22%
2022/07/04	3	74.50	0	0.00	72.00	3	1,807	0.17%
2022/07/01	0	78.00	0	0.00	77.10	0	1,816	0.00%
2022/06/30	3	82.00	5	81.76	85.00	-2	1,806	-0.11%
2022/06/28	0	0.00	1	84.40	84.30	-1	1,797	-0.06%
2022/06/27	2.1	85.20	2	84.35	84.90	0.1	1,802	0.00%
2022/06/24	1	82.00	0	0.00	82.20	1	1,808	0.06%
2022/06/23	0	0.00	1	81.50	80.70	-1	1,818	-0.05%
2022/06/22	1	80.51	3.2	82.25	80.20	-2.1	1,829	-0.12%
2022/06/21	1.1	83.47	2	82.50	83.20	-1	1,825	-0.05%
2022/06/20	3	80.13	1	79.50	79.50	2	1,819	0.11%
2022/06/17	1	84.00	9	83.87	82.60	-8	1,799	-0.44%
2022/06/16	8.2	88.62	6	90.15	86.20	2.2	1,825	0.12%
2022/06/15	0.1	87.96	14.2	89.55	91.00	-14.2	1,818	-0.78%
2022/06/14	1.1	88.42	11.6	87.03	88.50	-10.5	1,838	-0.57%
2022/06/13	6.3	90.08	5.1	89.08	88.10	1.2	1,867	0.06%
2022/06/10	5.3	93.43	2	92.75	93.40	3.3	1,872	0.17%
2022/06/09	4.3	94.18	2	94.00	93.70	2.3	1,920	0.12%
2022/06/08	5.2	93.00	3	93.30	92.90	2.2	1,988	0.11%
2022/06/07	5.3	94.91	0	0.00	94.60	5.3	1,983	0.26%
2022/06/06	4	96.85	2	95.15	96.70	2	1,972	0.10%
2022/06/02	2.2	94.32	1.2	94.95	94.10	1	1,939	0.05%
2022/06/01	20.1	95.78	4.1	95.56	95.40	16.1	1,958	0.82%
2022/05/31	24	92.22	30	92.78	94.40	-6	1,934	-0.31%
2022/05/30	2.2	89.68	4	89.63	90.10	-1.8	1,943	-0.09%
2022/05/27	3	88.80	4	88.13	88.20	-1	1,926	-0.05%
2022/05/26	4	85.03	3	84.80	84.10	1	1,914	0.05%
2022/05/25	0.1	84.80	0	0.00	84.90	0.1	1,933	0.01%
2022/05/24	1	85.50	0	0.00	83.60	1	1,972	0.05%
2022/05/23	1	87.10	0	0.00	85.70	1	1,975	0.05%
2022/05/20	0.1	87.10	0.1	87.50	87.80	0	1,996	0.00%
2022/05/19	2	85.50	0	0.00	88.00	2	1,989	0.10%
2022/05/18	8	89.29	4	88.08	88.00	4	2,001	0.20%
2022/05/17	14.3	87.57	3	85.50	88.80	11.3	1,971	0.57%
2022/05/16	0.2	83.40	0	0.00	82.00	0.2	1,938	0.01%
2022/05/13	0	0.00	1	83.70	83.60	-1	1,979	-0.05%
2022/05/12	2	82.45	1	83.80	81.30	1	2,035	0.05%
2022/05/11	2	82.85	1	83.40	83.40	1	2,082	0.05%
2022/05/10	1	82.37	0	0.00	82.30	1	2,107	0.05%
2022/05/09	0.1	81.00	1	80.70	80.00	-1	2,170	-0.04%
2022/05/06	2	81.50	4	81.88	82.10	-2	2,175	-0.09%
2022/05/05	2.1	83.86	3	85.10	85.30	-0.9	2,191	-0.04%
2022/04/29	0	84.20	0	0.00	84.00	0	2,152	0.00%
2022/04/28	2	84.20	0	0.00	83.90	2	2,166	0.09%
2022/04/27	4	83.75	1	83.40	83.10	3	2,167	0.14%
2022/04/26	2	90.10	3	90.07	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	3	92.43	92.10	-3	2,135	-0.14%
2022/04/22	0.1	94.15	1	93.80	94.00	-1	2,131	-0.04%
2022/04/20	2	90.50	2	90.90	90.60	0	2,184	0.00%
2022/04/19	0	91.70	2.3	91.77	91.40	-2.3	2,299	-0.10%
2022/04/18	2	91.12	0.6	92.44	91.50	1.5	2,333	0.06%
2022/04/15	1	96.00	0	0.00	94.40	1	2,345	0.04%
2022/04/14	1	97.80	1	98.40	97.80	0	2,434	0.00%
2022/04/13	1.2	97.70	3	97.77	98.00	-1.8	2,452	-0.07%
2022/04/12	0.1	97.40	2	97.25	97.60	-1.9	2,501	-0.08%
2022/04/11	0	96.18	0	95.70	95.00	0	2,500	0.00%
2022/04/08	0.1	96.01	1	96.40	97.60	-0.9	2,513	-0.04%
2022/04/07	9.1	95.05	1.2	95.19	95.70	7.9	2,509	0.31%
2022/04/06	0	98.85	0	0.00	98.40	0	2,477	0.00%
2022/04/01	0	99.10	0	0.00	98.80	0	2,510	0.00%
2022/03/31	0	100.97	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	7	101.57	3	101.84	101.50	4	2,521	0.16%
2022/03/29	1.1	103.40	0	0.00	103.00	1.1	2,559	0.04%
2022/03/28	0	101.73	0	0.00	101.50	0	2,593	0.00%
2022/03/25	2	102.49	0.2	102.50	103.00	1.8	2,609	0.07%
2022/03/24	5	100.80	5	100.60	102.00	0	2,627	0.00%
2022/03/23	10	103.00	12	103.33	101.50	-2	2,726	-0.07%
2022/03/22	0	101.67	0	101.50	101.50	0	2,738	0.00%
2022/03/21	5	102.50	5	102.40	101.50	0	2,741	0.00%
2022/03/18	0	102.00	5	102.00	102.50	-5	2,723	-0.18%
2022/03/17	7	99.59	3.3	100.33	101.50	3.7	2,748	0.13%
2022/03/16	0	98.00	0	95.65	98.00	0	2,722	0.00%
2022/03/15	4.2	94.86	1	94.70	93.50	3.2	2,697	0.12%
2022/03/14	2.1	96.56	2	96.50	97.70	0.1	2,684	0.00%
2022/03/11	22.2	98.56	4	99.27	98.20	18.2	2,642	0.69%
2022/03/10	0	0.00	3	103.00	103.00	-3	2,574	-0.12%
2022/03/09	0	0.00	0.1	101.00	100.50	-0.1	2,586	0.00%
2022/03/08	1	103.00	1	99.80	99.60	0	2,604	0.00%
2022/03/07	10.1	100.81	5	103.90	101.50	5.1	2,589	0.20%
2022/03/04	6.2	107.09	0	0.00	106.00	6.2	2,595	0.24%
2022/03/03	6	110.01	8	110.06	110.00	-2	2,628	-0.08%
2022/03/02	1.1	105.07	0	0.00	107.00	1.1	2,610	0.04%
2022/03/01	0	104.00	7	104.93	106.50	-7	2,633	-0.27%
2022/02/25	1	101.50	2	102.50	101.50	-1	2,676	-0.04%
2022/02/24	4.3	103.80	0	104.00	101.00	4.3	2,723	0.16%
2022/02/23	0	104.55	0	0.00	108.00	0	2,710	0.00%
2022/02/22	6.4	106.04	3	104.33	104.50	3.4	2,759	0.12%
2022/02/21	3.2	109.05	2	109.00	109.50	1.2	2,769	0.04%
2022/02/18	4.2	108.81	0	0.00	110.00	4.2	2,858	0.15%
2022/02/17	3	111.33	4	111.00	111.50	-1	2,913	-0.03%
2022/02/16	0.3	109.16	0	109.50	109.00	0.3	2,929	0.01%
2022/02/15	3.5	108.67	2	108.03	107.50	1.5	2,937	0.05%
2022/02/14	5.2	109.03	5	109.20	108.50	0.1	2,902	0.00%
2022/02/11	13.2	114.08	5	113.60	113.50	8.2	2,876	0.28%
2022/02/10	1	115.00	5.2	116.94	118.00	-4.2	2,850	-0.15%
2022/02/09	9.3	112.01	5	112.50	114.50	4.3	2,845	0.15%
2022/02/08	0.1	117.86	0	0.00	116.00	0.1	2,795	0.00%
2022/02/07	2.1	113.07	0	0.00	115.00	2.1	2,876	0.07%
2022/01/26	5	117.00	1	117.00	116.50	4	2,887	0.14%
2022/01/25	6.1	116.12	1	119.00	116.50	5.1	2,991	0.17%
2022/01/24	2	115.48	2	117.25	118.50	0	3,051	0.00%
2022/01/21	11.2	117.78	6	117.00	117.00	5.2	3,215	0.16%
2022/01/20	0	121.43	0	0.00	121.50	0	3,291	0.00%
2022/01/19	0.2	120.73	0	0.00	119.50	0.2	3,567	0.01%
2022/01/18	2.1	123.40	1	122.02	122.00	1.1	3,646	0.03%
2022/01/17	2.1	122.82	1	124.50	124.50	1.1	3,659	0.03%
2022/01/14	3.1	120.81	2	118.50	123.00	1.1	3,713	0.03%
2022/01/13	6.1	117.77	7	118.36	119.50	-0.9	3,747	-0.03%
2022/01/12	10.5	123.06	6	120.42	119.00	4.5	3,707	0.12%
2022/01/11	9.1	127.18	5	128.00	125.50	4.1	3,610	0.11%
2022/01/10	4	128.76	7	128.64	130.50	-3	3,587	-0.08%
2022/01/07	18.1	130.34	14	130.32	130.50	4.1	3,580	0.11%
2022/01/06	1	135.50	1	136.00	136.00	0	3,506	0.00%
2022/01/05	12.5	139.36	0	0.00	138.50	12.5	3,510	0.36%
2022/01/04	1.2	144.83	1	145.00	144.50	0.2	3,482	0.01%
2022/01/03	0.4	143.50	6.1	143.42	143.50	-5.7	3,523	-0.16%
2021/12/30	1.1	141.98	2	142.50	142.00	-0.9	3,549	-0.03%
2021/12/29	3.2	141.18	12.1	140.92	142.00	-8.9	3,609	-0.25%
2021/12/28	14.1	143.82	3	143.33	143.00	11.1	3,672	0.30%
2021/12/27	1.1	141.91	0	142.50	142.50	1	3,682	0.03%
2021/12/24	3.3	141.85	4	142.38	141.50	-0.7	3,727	-0.02%
2021/12/23	6.1	140.50	8	141.13	141.00	-1.9	3,746	-0.05%
2021/12/22	2	138.25	2	139.00	139.50	0	3,769	0.00%
2021/12/21	3	135.84	1	137.00	137.50	2	3,741	0.05%
2021/12/20	7	134.36	3.4	134.41	133.50	3.6	3,731	0.10%
2021/12/17	12.1	136.09	12.1	136.30	137.50	0.1	3,723	0.00%
2021/12/16	3	140.67	1	141.50	142.50	2	3,647	0.05%
2021/12/15	2	139.75	2	139.27	140.00	0	3,687	0.00%
2021/12/14	4	140.51	1	139.50	139.50	3	3,746	0.08%
2021/12/13	0.4	145.47	4.3	146.06	144.00	-3.8	3,887	-0.10%
2021/12/10	4.1	142.13	3	142.00	141.50	1.1	4,011	0.03%
2021/12/09	9.2	144.39	1	144.00	144.00	8.2	4,040	0.20%
2021/12/08	4	145.88	0	146.50	145.00	4	4,087	0.10%
2021/12/07	1.1	145.57	1.2	146.83	146.00	-0.1	4,097	0.00%
2021/12/06	1.5	144.71	0	0.00	144.00	1.5	4,114	0.04%
2021/12/03	6	145.92	2	146.25	146.00	4	4,183	0.10%
2021/12/02	1.2	147.46	0.1	147.50	146.00	1.1	4,229	0.03%
2021/12/01	1	145.50	0	0.00	146.50	1	4,262	0.02%
2021/11/30	3.4	150.01	5	148.90	147.00	-1.6	4,382	-0.04%
2021/11/29	6	146.83	5.2	146.50	147.00	0.8	4,439	0.02%
2021/11/26	6.7	143.10	3.2	144.56	145.00	3.5	4,498	0.08%
2021/11/25	1.6	148.76	1	150.00	148.00	0.6	4,473	0.01%
2021/11/24	4.2	149.30	4	149.75	149.00	0.2	4,490	0.00%
2021/11/23	1	154.89	0	152.00	151.00	1	4,467	0.02%
2021/11/22	4.2	157.21	3	156.84	156.00	1.2	4,482	0.03%
2021/11/19	6	157.66	12.2	158.14	156.00	-6.1	4,636	-0.13%
2021/11/18	3	155.83	2.1	156.05	156.00	0.9	4,675	0.02%
2021/11/17	3	155.35	26.1	156.84	157.50	-23	4,698	-0.49%
2021/11/16	3	153.50	14.1	153.83	154.50	-11.1	4,643	-0.24%
2021/11/15	6	152.17	22	153.09	151.50	-16	4,594	-0.35%
2021/11/12	11.1	153.19	2.3	153.28	152.50	8.8	4,614	0.19%
2021/11/11	3.2	150.50	3	151.17	150.00	0.2	4,616	0.00%
2021/11/10	2.1	150.74	9	150.89	151.50	-6.9	4,664	-0.15%
2021/11/09	8.2	148.70	3	148.33	148.50	5.2	4,682	0.11%
2021/11/08	4.1	150.00	3	149.00	149.00	1.1	4,654	0.02%
2021/11/05	6.1	149.08	8.6	148.93	152.00	-2.5	4,661	-0.05%
2021/11/04	19.3	152.70	15	150.17	150.00	4.3	4,693	0.09%
2021/11/03	10	156.85	11	156.77	155.00	-1	4,630	-0.02%
2021/11/02	7.1	156.54	12.3	157.38	154.00	-5.2	4,621	-0.11%
2021/11/01	18.3	160.18	6.3	160.05	161.00	11.9	4,584	0.26%
2021/10/29	54.2	164.11	29.6	162.81	159.50	24.5	4,642	0.53%
2021/10/28	15	159.93	10	159.40	158.50	5	4,492	0.11%
2021/10/27	37.1	158.37	33.2	158.79	161.50	3.9	4,457	0.09%
2021/10/26	4.6	148.03	13	148.50	149.00	-8.4	4,249	-0.20%
2021/10/25	1.1	140.38	2	142.24	143.00	-1	4,228	-0.02%
2021/10/22	11	139.82	2.1	139.44	140.00	8.9	4,315	0.21%
2021/10/21	0.1	144.83	4.1	147.14	143.50	-4	4,357	-0.09%
2021/10/20	3	142.67	3	143.50	143.50	0	4,338	0.00%
2021/10/19	0	0.00	1	141.50	143.00	-1	4,470	-0.02%
2021/10/18	3.1	140.16	3	139.33	139.00	0	4,745	0.00%
2021/10/15	4	139.38	1	139.00	140.00	3	4,962	0.06%
2021/10/14	0	136.50	6	136.08	136.00	-6	5,063	-0.12%
2021/10/13	1	132.00	2	135.50	133.50	-1	5,126	-0.02%
2021/10/12	2	136.25	1	139.50	136.50	1	5,191	0.02%
2021/10/08	9.2	142.28	11	144.95	142.00	-1.8	5,281	-0.03%
2021/10/07	7.2	141.62	4	143.13	141.50	3.2	5,378	0.06%
2021/10/06	16.2	137.78	13	138.19	137.50	3.2	5,607	0.06%
2021/10/05	7.1	135.90	4	133.75	138.50	3.1	5,874	0.05%
2021/10/04	1	134.00	1.1	134.98	132.00	-0.1	6,024	0.00%
2021/10/01	2.1	138.63	9	136.67	136.50	-6.9	6,243	-0.11%
2021/09/30	3	140.67	2	140.50	143.50	1	6,511	0.02%
2021/09/29	7.3	140.71	3	140.83	140.50	4.3	6,543	0.07%
2021/09/28	5.1	146.51	0	0.00	148.00	5.1	6,625	0.08%
2021/09/27	4	151.00	4	150.00	149.50	0	6,785	0.00%
2021/09/24	9	150.44	7.1	150.87	150.50	1.9	6,839	0.03%
2021/09/23	8.2	150.96	6	150.00	150.00	2.2	6,992	0.03%
2021/09/22	26.1	149.98	22	149.16	149.50	4.1	7,012	0.06%
2021/09/17	2	146.01	2	148.51	150.50	0	7,006	0.00%
2021/09/16	32.2	145.71	10	146.75	144.50	22.2	7,056	0.32%
2021/09/15	16.2	150.94	4.1	149.51	150.00	12.1	7,098	0.17%
2021/09/14	2.1	159.00	6.2	159.00	159.50	-4.1	7,042	-0.06%
2021/09/13	7.5	160.05	2	160.22	157.00	5.4	7,067	0.08%
2021/09/10	4.1	162.78	1	162.50	163.50	3.1	7,043	0.04%
2021/09/09	6	165.75	6	166.00	165.00	0	7,066	0.00%
2021/09/08	2	165.00	0	0.00	164.00	2	7,095	0.03%
2021/09/07	11.1	165.28	5	164.61	165.00	6.1	7,193	0.09%
2021/09/06	6.6	171.97	5	175.10	172.00	1.6	7,207	0.02%
2021/09/03	11.1	175.59	5	173.83	174.00	6	7,311	0.08%
2021/09/02	2	175.00	9.1	175.04	175.00	-7.1	7,603	-0.09%
2021/09/01	9	172.78	17.3	172.34	175.00	-8.3	7,580	-0.11%
2021/08/31	4	165.26	4	166.38	168.50	0	7,481	0.00%
2021/08/30	20	166.00	13	168.15	166.00	7	7,499	0.09%
2021/08/27	0	0.00	7.2	170.89	170.50	-7.2	7,502	-0.10%
2021/08/26	19	171.47	24	167.25	170.50	-5	7,514	-0.07%
2021/08/25	21.1	167.68	42.1	167.47	170.00	-21	7,537	-0.28%
2021/08/24	4	161.00	5	158.03	162.00	-1	7,398	-0.01%
2021/08/23	3	152.00	0.1	153.00	155.00	2.9	7,405	0.04%
2021/08/20	5	142.20	1	144.00	145.00	4	7,416	0.05%
2021/08/19	4	145.25	1	144.50	144.50	3	7,559	0.04%
2021/08/18	3	141.00	7.3	144.86	150.00	-4.3	7,845	-0.06%
2021/08/17	3	145.50	4.4	147.57	145.50	-1.4	7,965	-0.02%
2021/08/16	3	144.00	1	140.00	147.50	2	7,970	0.03%
2021/08/13	9.2	149.05	4.3	147.72	145.00	5	7,943	0.06%
2021/08/12	5	152.50	2	153.00	153.50	3	7,946	0.04%
2021/08/11	9.1	153.76	11.1	153.57	152.00	-2	8,010	-0.03%
2021/08/10	6.5	156.14	2.2	154.27	154.00	4.3	8,085	0.05%
2021/08/09	6.2	161.12	1.3	161.80	158.50	5	8,142	0.06%
2021/08/06	1.1	163.02	3.6	163.69	162.50	-2.5	8,227	-0.03%
2021/08/05	10.1	163.35	3.5	162.93	163.50	6.6	8,291	0.08%
2021/08/04	9.2	165.45	7	166.36	165.50	2.2	8,341	0.03%
2021/08/03	7	161.50	6.3	162.11	162.00	0.7	8,289	0.01%
2021/08/02	7.2	162.26	4	162.88	161.50	3.2	8,306	0.04%
2021/07/30	10.2	168.54	11.4	166.77	164.00	-1.2	8,322	-0.01%
2021/07/29	7.3	165.90	2.2	164.45	167.00	5.1	8,323	0.06%
2021/07/28	8.3	166.43	10	164.65	165.00	-1.7	8,391	-0.02%
2021/07/27	12.7	172.79	4.3	172.56	169.50	8.4	8,463	0.10%
2021/07/26	8	178.49	9	176.95	177.50	-1	8,524	-0.01%
2021/07/23	16.3	178.90	17	177.47	176.00	-0.7	8,542	-0.01%
2021/07/22	33.7	186.15	19.1	185.42	183.50	14.7	8,500	0.17%
2021/07/21	20.3	182.68	34.2	183.72	187.50	-13.9	8,323	-0.17%
2021/07/20	8	179.37	21	175.40	173.50	-13	8,132	-0.16%
2021/07/19	7.1	180.35	12	180.83	181.00	-4.9	8,090	-0.06%
2021/07/16	12.1	181.66	8.1	180.49	178.00	4	8,076	0.05%
2021/07/15	19.1	185.94	10	186.20	186.00	9.1	8,031	0.11%
2021/07/14	16	185.00	14.1	182.19	187.00	1.9	7,974	0.02%
2021/07/13	62.2	188.91	47.1	186.15	181.50	15	7,875	0.19%
2021/07/12	30.1	180.48	28.2	182.00	187.00	1.9	7,644	0.02%
2021/07/09	21.5	173.15	25.3	173.47	171.00	-3.8	7,354	-0.05%
2021/07/08	31.3	170.01	18.1	169.87	170.00	13.2	7,228	0.18%
2021/07/07	10.1	166.04	25.2	166.03	167.50	-15.1	7,034	-0.21%
2021/07/06	5.1	161.58	2.1	161.23	160.50	3.1	6,822	0.04%
2021/07/05	16.5	161.72	18.1	163.39	161.50	-1.7	6,856	-0.02%
2021/07/02	8.1	157.89	22.2	157.34	160.50	-14.1	6,846	-0.21%
2021/07/01	9.3	151.52	1	149.50	150.00	8.3	6,993	0.12%
2021/06/30	21	158.45	17.1	159.01	155.50	3.9	6,981	0.06%
2021/06/29	3.1	156.96	2	157.00	154.00	1.1	6,883	0.02%
2021/06/28	5	155.90	9	155.89	156.50	-4	6,977	-0.06%
2021/06/25	11.1	156.45	9.4	157.20	155.00	1.8	6,965	0.03%
2021/06/24	11	155.91	19	156.21	155.50	-8	6,906	-0.12%
2021/06/23	8	152.19	9.1	151.94	152.00	-1.1	6,737	-0.02%
2021/06/22	10	150.80	14	150.79	148.50	-4	6,674	-0.06%
2021/06/21	5	148.50	6	149.00	149.50	-1	6,650	-0.02%
2021/06/18	7	150.00	7.1	150.57	149.00	-0.1	6,656	0.00%
2021/06/17	2.1	149.86	4.3	147.92	151.00	-2.2	6,696	-0.03%
2021/06/16	54.3	152.18	46.1	151.43	148.50	8.2	6,684	0.12%
2021/06/15	36.5	149.71	45	149.70	151.00	-8.5	6,544	-0.13%
2021/06/11	31.2	148.41	34	149.04	147.00	-2.8	6,582	-0.04%
2021/06/10	59.2	149.83	53.4	148.88	147.00	5.7	6,566	0.09%
2021/06/09	2	140.00	9	141.39	141.00	-7	6,218	-0.11%
2021/06/08	1	138.51	1.3	138.60	138.00	-0.2	6,244	0.00%
2021/06/07	1	139.00	1.2	139.25	138.50	-0.2	6,302	0.00%
2021/06/04	3	138.33	5	138.60	140.00	-2	6,304	-0.03%
2021/06/03	8	138.44	3	138.00	137.50	5	6,390	0.08%
2021/06/02	10.2	139.34	2.1	138.04	136.00	8.1	6,376	0.13%
2021/06/01	0	142.50	4	143.88	143.00	-4	6,310	-0.06%
2021/05/28	7.1	139.15	23.1	139.87	141.50	-16	6,278	-0.26%
2021/05/27	13.1	137.70	13	139.35	138.00	0.1	6,266	0.00%
2021/05/26	19	138.16	7	137.21	135.50	12	6,186	0.19%
2021/05/25	3	132.17	8.5	134.70	135.00	-5.5	5,925	-0.09%
2021/05/24	5.2	120.35	13	122.38	123.00	-7.8	5,848	-0.13%
2021/05/21	5	119.50	7.1	119.67	122.00	-2.1	5,878	-0.04%
2021/05/20	2.4	118.15	1.1	117.00	117.00	1.4	5,981	0.02%
2021/05/19	4.1	119.73	3	119.50	121.50	1.1	6,021	0.02%
2021/05/18	6	118.75	6	121.67	123.00	0	6,011	0.00%
2021/05/17	2.1	111.83	9.3	115.85	117.00	-7.2	6,035	-0.12%
2021/05/14	4	120.88	1	120.00	116.00	3	6,001	0.05%
2021/05/13	9.1	117.21	10.2	115.76	121.50	-1.1	6,052	-0.02%
2021/05/12	4.3	116.14	2.3	114.82	113.00	2	6,237	0.03%
2021/05/11	5.2	120.58	8	123.06	119.00	-2.8	6,303	-0.04%
2021/05/10	5.2	129.81	0	131.05	129.50	5.2	6,376	0.08%
2021/05/07	8.2	134.60	11.2	132.41	134.50	-3	6,490	-0.05%
2021/05/06	4.1	126.37	0	0.00	124.00	4.1	6,531	0.06%
2021/05/05	12.3	129.85	12.1	130.33	127.00	0.2	6,646	0.00%
2021/05/04	24.4	128.59	12.7	129.10	129.00	11.7	6,867	0.17%
2021/05/03	11.5	146.52	7	147.43	141.50	4.5	7,454	0.06%
2021/04/29	8	158.12	1.1	159.05	156.00	6.9	7,692	0.09%
2021/04/28	6	159.08	7.2	159.42	158.00	-1.2	7,845	-0.01%
2021/04/27	13.8	157.20	9.2	157.49	159.00	4.6	7,982	0.06%
2021/04/26	2.2	151.64	5	153.00	152.00	-2.8	8,109	-0.03%
2021/04/23	5.2	149.74	3	150.67	152.00	2.2	8,168	0.03%
2021/04/22	6.1	150.11	3.1	150.84	148.50	2.9	8,232	0.04%
2021/04/21	7.2	158.27	8.1	156.75	156.00	-0.9	8,435	-0.01%
2021/04/20	10.3	158.03	8.3	158.74	159.00	2	8,825	0.02%
2021/04/19	4	157.25	13.1	155.93	158.00	-9.1	9,012	-0.10%
2021/04/16	15.4	154.34	9.2	155.71	152.50	6.2	9,471	0.07%
2021/04/15	8.2	153.52	3	154.00	156.00	5.2	9,474	0.05%
2021/04/14	8.1	154.41	6	153.92	155.00	2.1	9,509	0.02%
2021/04/13	3	161.98	9.2	160.29	158.50	-6.2	9,638	-0.06%
2021/04/12	21.1	168.12	16	168.41	163.00	5.1	9,678	0.05%
2021/04/09	5.1	167.38	14.7	168.54	164.00	-9.6	9,762	-0.10%
2021/04/08	21.4	168.63	49.5	169.37	166.50	-28.1	9,878	-0.28%
2021/04/07	53.4	168.71	25.1	165.71	165.50	28.3	9,876	0.29%
2021/04/06	2.1	155.90	7	155.57	157.00	-4.9	9,798	-0.05%
2021/04/01	11.1	156.76	16.2	154.74	153.00	-5.1	10,358	-0.05%
2021/03/31	9.3	154.65	9	154.61	156.00	0.3	10,433	0.00%
2021/03/30	2	149.50	2	148.75	149.00	0	10,451	0.00%
2021/03/29	3.1	145.74	2	146.02	147.50	1.1	10,529	0.01%
2021/03/26	5.2	144.00	5	143.82	145.50	0.1	10,544	0.00%
2021/03/25	4	141.49	5	140.60	141.00	-1	10,589	-0.01%
2021/03/24	4	144.12	5.1	143.69	142.50	-1.1	10,613	-0.01%
2021/03/23	2	141.75	5.1	142.20	142.50	-3.1	10,681	-0.03%
2021/03/22	13.2	141.39	12.2	141.54	141.00	0.9	10,744	0.01%
2021/03/19	5.1	144.91	3	145.67	144.50	2.1	10,707	0.02%
2021/03/18	6.1	147.59	3	148.00	148.00	3.1	10,725	0.03%
2021/03/17	4.2	148.13	10	148.75	146.00	-5.8	10,821	-0.05%
2021/03/16	14	146.07	5.2	145.21	146.50	8.8	10,811	0.08%
2021/03/15	4.3	149.28	3	151.83	147.50	1.3	10,953	0.01%
2021/03/12	3.1	152.16	7	154.00	152.00	-4	10,983	-0.04%
2021/03/11	17.1	149.21	18	149.22	150.50	-0.9	11,073	-0.01%
2021/03/10	7	149.93	2	151.25	148.00	5	11,186	0.04%
2021/03/09	16.2	146.33	11.1	147.06	149.50	5.1	11,559	0.04%
2021/03/08	3	155.18	1	159.00	152.50	2	12,197	0.02%
2021/03/05	2	155.25	2	155.00	156.50	0	12,262	0.00%
2021/03/04	4	158.88	1	159.50	158.00	3	12,337	0.02%
2021/03/03	8.1	159.70	15	162.46	163.00	-6.9	12,440	-0.06%
2021/03/02	14.2	162.60	5.7	162.44	161.00	8.5	12,817	0.07%
2021/02/26	8.3	159.86	15	158.87	159.50	-6.7	12,899	-0.05%
2021/02/25	13.3	167.88	5	168.40	166.00	8.3	12,939	0.06%
2021/02/24	23.1	169.01	17	168.44	166.50	6.1	13,244	0.05%
2021/02/23	22.1	167.78	8.1	167.40	167.50	14	13,435	0.10%
2021/02/22	14.1	171.36	24.7	170.91	171.00	-10.6	13,582	-0.08%
2021/02/19	10	165.20	13.1	165.74	167.00	-3.1	13,916	-0.02%
2021/02/18	6	163.17	10.1	163.15	164.50	-4	14,899	-0.03%
2021/02/17	13	162.42	17.8	163.04	164.50	-4.8	15,466	-0.03%
2021/02/05	18.2	156.83	18	157.81	156.00	0.2	15,559	0.00%
2021/02/04	13.1	157.71	8	156.94	159.50	5.1	15,583	0.03%
2021/02/03	39	169.24	32.1	167.16	163.00	6.9	15,439	0.04%
2021/02/02	11.2	161.51	14.4	162.69	168.00	-3.2	15,199	-0.02%
2021/02/01	13	152.00	11	152.36	155.50	2	15,066	0.01%
2021/01/29	19.3	161.88	21.4	158.81	155.00	-2	14,987	-0.01%
2021/01/28	18.1	162.09	26	162.04	160.00	-7.9	14,856	-0.05%
2021/01/27	36	166.19	30	166.93	166.50	6	14,893	0.04%
2021/01/26	54.1	167.06	54.1	167.35	163.00	0	14,728	0.00%
2021/01/25	163.3	171.57	144	170.64	167.00	19.4	14,401	0.13%	大買/大賣/
2021/01/22	35.1	160.73	52	159.68	166.00	-16.9	13,660	-0.12%
2021/01/21	31.2	152.19	24.3	151.81	151.00	6.9	13,328	0.05%
2021/01/20	15.7	149.73	17	150.03	146.50	-1.3	13,151	-0.01%
2021/01/19	21.5	149.63	27.1	149.01	150.00	-5.6	12,974	-0.04%
2021/01/18	15.1	141.51	11	140.77	142.50	4.1	12,790	0.03%
2021/01/15	4	145.13	2	143.75	142.50	2	12,768	0.02%
2021/01/14	21	149.17	13.1	149.31	146.00	7.9	12,692	0.06%
2021/01/13	14.4	147.59	27	146.91	149.00	-12.6	12,473	-0.10%
2021/01/12	33.2	145.12	35.7	141.61	140.00	-2.5	12,074	-0.02%
2021/01/11	31.2	142.15	59.2	141.62	144.50	-28	11,881	-0.24%
2021/01/08	19	132.63	18	133.31	134.00	1	11,457	0.01%
2021/01/07	9.4	133.69	4.6	133.13	132.50	4.8	11,486	0.04%
2021/01/06	22	138.36	20	139.68	133.50	2	11,728	0.02%
2021/01/05	9	137.84	1	139.00	138.50	8	11,645	0.07%
2021/01/04	7.1	135.87	8.2	136.65	138.50	-1.1	11,776	-0.01%
2020/12/31	35.1	138.00	21	139.21	135.00	14.1	11,690	0.12%
2020/12/30	13	136.69	22	137.82	137.00	-9	11,732	-0.08%
2020/12/29	23.3	137.28	12	137.13	136.50	11.3	11,841	0.10%
2020/12/28	42.6	136.55	49	136.25	138.00	-6.4	11,835	-0.05%
2020/12/25	5.1	128.23	28.1	129.84	131.00	-23	11,339	-0.20%
2020/12/24	17	128.56	8	128.25	127.00	9	11,406	0.08%
2020/12/23	7.3	124.95	10	126.30	128.00	-2.8	11,591	-0.02%
2020/12/22	3	124.17	2.1	124.04	122.00	1	11,699	0.01%
2020/12/21	0	0.00	2	125.00	126.00	-2	11,830	-0.02%
2020/12/18	1	124.50	0	125.00	123.00	1	11,962	0.01%
2020/12/17	11.2	124.58	9.1	123.85	125.50	2.1	12,014	0.02%
2020/12/16	2	124.00	11	123.09	123.50	-9	12,000	-0.07%
2020/12/15	3	119.33	1.1	118.60	119.00	2	12,041	0.02%
2020/12/14	3	121.67	1	124.00	121.00	2	12,254	0.02%
2020/12/11	10	123.45	16	120.97	121.50	-6	12,564	-0.05%
2020/12/10	9	124.89	5	125.70	125.00	4	12,969	0.03%
2020/12/09	14	129.46	15.2	128.88	128.50	-1.2	13,476	-0.01%
2020/12/08	3	124.17	3	124.17	124.50	0	13,588	0.00%
2020/12/07	12	124.58	7.2	123.62	123.00	4.8	13,556	0.04%
2020/12/04	6.5	127.60	15.7	128.68	129.00	-9.1	13,392	-0.07%
2020/12/03	57	132.89	37	130.96	128.00	20	13,218	0.15%
2020/12/02	46.4	130.38	59.9	130.61	131.00	-13.6	12,834	-0.11%
2020/12/01	19	120.26	6.1	122.58	123.50	13	12,089	0.11%
2020/11/30	15	123.00	6	123.76	121.50	9	12,080	0.07%
2020/11/27	8	122.94	2	122.50	122.00	6	11,996	0.05%
2020/11/26	15.2	124.11	29.4	123.22	124.50	-14.2	11,870	-0.12%
2020/11/25	10.4	118.93	8	117.94	117.00	2.4	11,431	0.02%
2020/11/24	11.2	121.46	20	120.93	120.50	-8.8	11,304	-0.08%
2020/11/23	31.5	127.41	16.1	127.51	122.00	15.4	11,216	0.14%
2020/11/20	22	121.48	43	123.71	126.00	-21	10,951	-0.19%
2020/11/19	7.1	120.94	6	121.83	121.00	1.1	10,676	0.01%
2020/11/18	34	121.37	36.1	121.04	121.50	-2.1	10,487	-0.02%
2020/11/17	135.1	122.72	127	123.06	118.50	8.1	10,075	0.08%	大買/大賣/
2020/11/16	48	116.73	66	117.55	119.00	-18	9,131	-0.20%
2020/11/13	5	107.40	26.2	107.39	108.50	-21.2	8,563	-0.25%
2020/11/12	16	102.59	18	103.75	104.50	-2	8,433	-0.02%
2020/11/11	2	102.50	4	102.38	102.50	-2	8,359	-0.02%
2020/11/10	5	101.10	0	0.00	100.50	5	8,369	0.06%
2020/11/09	0	104.00	6.3	104.24	104.00	-6.3	8,364	-0.08%
2020/11/06	7	103.57	19	103.74	103.00	-12	8,358	-0.14%
2020/11/05	4	102.50	3	102.67	103.00	1	8,347	0.01%
2020/11/04	17	103.35	11	104.18	102.50	6	8,368	0.07%
2020/11/03	0	101.00	1	101.00	100.50	-1	8,487	-0.01%
2020/11/02	4	97.88	16	98.91	99.50	-12	8,522	-0.14%
2020/10/30	0	0.00	5	99.80	98.50	-5	8,509	-0.06%
2020/10/29	5	100.38	0	0.00	100.50	5	8,513	0.06%
2020/10/28	6	103.00	0	0.00	102.00	6	8,516	0.07%
2020/10/27	4	102.13	12	103.88	104.50	-8	8,513	-0.09%
2020/10/26	35	103.07	12.1	102.64	102.00	22.9	8,498	0.27%
2020/10/23	3.1	103.18	9.2	103.18	104.00	-6.1	8,564	-0.07%
2020/10/22	3	101.17	0	0.00	101.00	3	8,547	0.04%
2020/10/21	3	103.50	1	104.00	102.50	2	8,582	0.02%
2020/10/20	1	103.00	1	103.50	102.50	0	8,585	0.00%
2020/10/19	4	102.13	6	102.58	103.00	-2	8,628	-0.02%
2020/10/16	33	102.76	5.1	104.56	101.00	27.9	8,639	0.32%
2020/10/15	8	104.13	11	104.50	103.50	-3	8,629	-0.03%
2020/10/14	23	108.04	24	108.75	105.00	-1	8,754	-0.01%
2020/10/13	5	104.60	4	105.25	106.00	1	8,527	0.01%
2020/10/12	11	105.05	22	105.34	106.00	-11	8,498	-0.13%
2020/10/08	9	102.00	9	102.11	101.00	0	8,424	0.00%
2020/10/07	14	104.82	40	103.69	102.50	-26	8,470	-0.31%
2020/10/06	16	104.31	24	104.65	104.50	-8	8,478	-0.09%
2020/10/05	25	102.42	11	102.91	103.50	14	8,798	0.16%
2020/09/30	13	100.56	10	100.85	101.50	3	9,160	0.03%
2020/09/29	19	100.67	9	100.44	101.00	10	9,258	0.11%
2020/09/28	20	100.07	29.1	99.71	102.00	-9.1	9,259	-0.10%
2020/09/25	24	96.90	26	96.83	94.60	-2	9,281	-0.02%
2020/09/24	35	98.76	3	98.80	97.10	32	9,450	0.34%
2020/09/23	5.2	100.04	17	100.08	102.00	-11.9	9,534	-0.12%
2020/09/22	8	97.36	3	97.43	98.00	5	9,348	0.05%
2020/09/21	5	99.04	8	99.11	97.40	-3	9,295	-0.03%
2020/09/18	14	99.77	30	98.87	98.60	-16	9,229	-0.17%
2020/09/17	11	101.86	24	101.71	100.00	-13	9,114	-0.14%
2020/09/16	38.1	101.76	23	100.59	100.00	15.1	8,922	0.17%
2020/09/15	28	99.57	52	99.96	102.00	-24	8,637	-0.28%
2020/09/14	91	99.35	84.1	99.47	96.70	7	8,137	0.09%
2020/09/11	23.2	93.47	24.1	93.51	95.30	-0.9	7,562	-0.01%
2020/09/10	1	89.80	4	89.75	89.20	-3	7,233	-0.04%
2020/09/09	1.2	87.12	3	88.10	89.00	-1.8	7,201	-0.03%
2020/09/08	0.2	88.50	2	87.40	88.20	-1.8	7,241	-0.02%
2020/09/07	0.2	88.00	2	87.60	87.40	-1.8	7,315	-0.02%
2020/09/04	2	86.55	2	87.00	87.40	0	7,363	0.00%
2020/09/03	8	89.56	4	89.23	88.00	4	7,371	0.05%
2020/09/02	2	85.90	3	86.63	87.30	-1	7,348	-0.01%
2020/09/01	2	85.35	0	0.00	85.10	2	7,370	0.03%
2020/08/31	1	86.80	0	0.00	86.30	1	7,492	0.01%
2020/08/28	2	87.45	0	0.00	87.20	2	7,879	0.03%
2020/08/27	3.2	89.06	1	88.60	88.10	2.2	7,968	0.03%
2020/08/26	7.2	89.27	8	88.81	89.50	-0.8	8,010	-0.01%
2020/08/25	0.2	85.50	1	85.10	85.00	-0.8	7,989	-0.01%
2020/08/24	1.4	84.29	2	83.85	85.00	-0.6	8,016	-0.01%
2020/08/21	2	82.65	3	84.47	84.50	-1	8,076	-0.01%
2020/08/20	2	82.75	3	83.70	81.50	-1	8,083	-0.01%
2020/08/19	2	87.15	11	88.77	86.20	-9	8,041	-0.11%
2020/08/18	6.4	89.38	3	89.03	88.80	3.4	8,071	0.04%
2020/08/17	3	92.10	2	91.80	91.70	1	8,058	0.01%
2020/08/14	0	0.00	1	91.30	92.60	-1	8,104	-0.01%
2020/08/13	0.5	92.20	0	0.00	91.60	0.5	8,157	0.01%
2020/08/12	7	93.50	1	93.40	93.10	6	8,303	0.07%
2020/08/11	0	0.00	3	95.63	94.60	-3	8,348	-0.04%
2020/08/10	7	98.66	5	98.80	96.10	2	8,378	0.02%
2020/08/07	36.2	100.09	21	100.25	98.50	15.2	8,401	0.18%
2020/08/05	3	97.30	5	97.76	97.50	-2	8,329	-0.02%
2020/08/04	1	96.00	2	96.60	96.60	-1	8,709	-0.01%
2020/08/03	6	97.12	14	96.51	96.10	-8	9,128	-0.09%
2020/07/31	2.2	94.79	5	95.46	97.20	-2.8	9,216	-0.03%
2020/07/30	10	94.00	0	0.00	94.50	10	9,312	0.11%
2020/07/29	2	92.40	4	92.75	93.80	-2	9,369	-0.02%
2020/07/28	5	94.16	4	92.13	91.90	1	9,396	0.01%
2020/07/24	4	96.50	12	98.28	96.10	-8	9,679	-0.08%
2020/07/23	5	99.16	0	0.00	98.60	5	9,680	0.05%
2020/07/22	15	99.07	13	98.86	99.10	2	9,783	0.02%
2020/07/21	0	0.00	1	97.20	97.70	-1	9,763	-0.01%
2020/07/20	4	95.28	0	0.00	95.40	4	9,771	0.04%
2020/07/17	22	98.83	19	98.85	97.20	3	9,794	0.03%
2020/07/16	18	96.81	7	96.66	96.30	11	9,711	0.11%
2020/07/15	6	97.92	4	96.35	96.00	2	9,738	0.02%
2020/07/14	9	99.07	5	98.34	97.70	4	9,932	0.04%
2020/07/13	9	101.00	6.4	101.69	102.00	2.6	9,837	0.03%
2020/07/10	33	102.62	21	102.14	101.00	12	9,772	0.12%
2020/07/09	43	109.78	32	109.69	107.00	11	9,605	0.11%
2020/07/08	65	103.02	73	105.02	110.50	-8	9,125	-0.09%
2020/07/07	7	102.07	7	101.24	101.00	0	8,593	0.00%
2020/07/06	31	99.77	46.2	100.38	101.00	-15.2	8,494	-0.18%
2020/07/03	38	101.39	34	100.75	98.20	4	8,424	0.05%
2020/07/02	62	98.43	44	98.43	99.10	18	8,282	0.22%
2020/07/01	24	96.38	26	95.73	95.60	-2	7,965	-0.03%
2020/06/30	1	90.60	0	0.00	90.50	1	7,750	0.01%
2020/06/29	2	90.15	1	90.40	90.60	1	7,847	0.01%
2020/06/24	3	92.10	3	92.10	91.90	0	7,896	0.00%
2020/06/23	1	92.50	20	92.61	92.20	-19	8,098	-0.23%
2020/06/22	10	94.54	9	94.20	93.40	1	8,226	0.01%
2020/06/19	5	93.88	5	94.40	93.40	0	8,300	0.00%
2020/06/18	6	92.88	9	93.47	93.10	-3	8,361	-0.04%
2020/06/16	2.2	92.91	5	92.92	93.30	-2.8	8,585	-0.03%
2020/06/15	1	90.20	3	90.47	89.90	-2	8,755	-0.02%
2020/06/12	3	89.53	2	90.60	91.40	1	8,897	0.01%
2020/06/11	35	92.00	20	93.50	90.10	15	9,037	0.17%
2020/06/10	15	94.60	23	94.67	94.50	-8	9,128	-0.09%
2020/06/09	2	93.40	2	93.35	93.70	0	9,272	0.00%
2020/06/08	26	94.77	3	94.90	93.00	23	9,412	0.24%
2020/06/05	2	94.10	1	93.90	94.00	1	9,435	0.01%
2020/06/04	3	93.70	3	94.30	93.50	0	9,492	0.00%
2020/06/03	49	96.63	47	96.13	93.70	2	9,494	0.02%
2020/06/02	20	93.10	23	92.41	91.10	-3	9,284	-0.03%
2020/06/01	1	91.10	11	91.68	91.90	-10	9,379	-0.11%
2020/05/29	3	88.13	7	89.77	90.80	-4	9,702	-0.04%
2020/05/28	4.2	88.85	7	88.76	87.80	-2.8	9,720	-0.03%
2020/05/27	3	90.17	24	88.62	88.80	-21	9,788	-0.21%
2020/05/26	7	89.04	1	88.70	88.50	6	9,806	0.06%
2020/05/25	10	88.30	13	88.15	88.80	-3	9,789	-0.03%
2020/05/22	6	86.25	6	86.20	85.90	0	9,781	0.00%
2020/05/21	3	87.40	6	87.38	88.80	-3	9,752	-0.03%
2020/05/20	11	85.71	10	85.69	85.30	1	9,695	0.01%
2020/05/19	3	85.80	5	86.36	86.70	-2	9,667	-0.02%
2020/05/18	7	87.70	1	86.60	85.80	6	9,616	0.06%
2020/05/15	3	91.90	1	90.90	91.10	2	9,483	0.02%
2020/05/14	3	93.77	5.1	93.27	92.30	-2.1	9,493	-0.02%
2020/05/13	6	94.58	1	93.50	95.30	5	9,489	0.05%
2020/05/12	22	95.07	32	95.54	93.40	-10	9,548	-0.10%
2020/05/11	56	98.91	16	98.67	97.50	40	9,540	0.42%
2020/05/08	36.2	94.88	21	94.46	96.10	15.2	9,189	0.17%
2020/05/07	6	91.22	14	91.03	91.40	-8	8,821	-0.09%
2020/05/06	7	89.91	6.1	90.54	89.00	0.9	8,781	0.01%
2020/05/05	4	88.85	2	90.20	88.50	2	8,759	0.02%
2020/05/04	5	88.48	12	88.73	88.50	-7	9,065	-0.08%
2020/04/30	5	92.34	9	91.20	90.60	-4	9,148	-0.04%
2020/04/29	3	92.33	4	93.48	91.50	-1	9,139	-0.01%
2020/04/28	15	89.69	7	89.29	89.80	8	8,958	0.09%
2020/04/27	2.2	89.11	2	89.10	88.70	0.2	9,014	0.00%
2020/04/24	5	87.20	6	87.87	87.60	-1	8,918	-0.01%
2020/04/23	1	87.80	13	87.74	87.00	-12	8,920	-0.13%
2020/04/22	9	85.42	13	85.70	87.50	-4	8,959	-0.04%
2020/04/21	11	86.87	10	88.51	86.10	1	8,978	0.01%
2020/04/20	1	87.20	1	87.50	87.90	0	9,018	0.00%
2020/04/17	12	88.98	18	90.46	88.10	-6	8,971	-0.07%
2020/04/16	1	87.20	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	88.50	2	88.30	87.80	-1	8,853	-0.01%
2020/04/14	14	86.26	20	86.90	88.00	-6	9,047	-0.07%
2020/04/13	18	84.89	27	85.07	85.30	-9	9,083	-0.10%
2020/04/10	14	87.05	4	86.20	86.20	10	9,123	0.11%
2020/04/09	15	88.19	12	87.73	86.50	3	9,195	0.03%
2020/04/08	11	90.82	8	90.50	89.60	3	9,340	0.03%
2020/04/07	3	86.90	6	86.32	87.30	-3	9,232	-0.03%
2020/04/06	1	79.50	3	80.60	81.20	-2	9,085	-0.02%
2020/04/01	6	77.57	13	78.83	79.50	-7	9,076	-0.08%
2020/03/31	9	79.29	5	79.12	77.90	4	9,050	0.04%
2020/03/30	14.2	77.54	7	76.86	78.40	7.2	9,000	0.08%
2020/03/27	19	77.08	19	77.98	75.70	0	8,991	0.00%
2020/03/26	15	73.59	12	73.19	75.70	3	8,840	0.03%
2020/03/25	12	75.26	10	74.52	75.70	2	8,754	0.02%
2020/03/24	6	68.11	11	68.66	69.80	-5	8,674	-0.06%
2020/03/23	26.1	62.77	20	63.12	63.80	6.1	8,641	0.07%
2020/03/20	3	62.53	8	61.96	63.30	-5	8,804	-0.06%
2020/03/19	22.1	58.54	20	59.70	57.60	2.1	8,700	0.02%
2020/03/18	8	70.10	7	70.76	64.00	1	8,591	0.01%
2020/03/17	7.1	73.79	5	72.68	70.50	2.1	8,513	0.02%
2020/03/16	3	79.73	3	75.43	75.60	0	8,509	0.00%
2020/03/13	10	79.65	8	80.11	83.50	2	8,405	0.02%
2020/03/12	8	86.34	9	86.09	87.70	-1	8,233	-0.01%
2020/03/11	8	95.31	5	95.00	92.40	3	8,168	0.04%
2020/03/10	8	94.46	12	94.83	95.90	-4	8,272	-0.05%
2020/03/09	7	95.50	10	94.30	92.40	-3	8,457	-0.04%
2020/03/06	6	99.25	4	100.10	98.60	2	8,419	0.02%
2020/03/05	13	99.84	16	99.77	99.60	-3	8,434	-0.04%
2020/03/04	24	99.11	19	98.15	96.80	5	8,409	0.06%
2020/03/03	6	96.73	5	96.20	95.70	1	8,435	0.01%
2020/03/02	3	89.60	7	89.33	94.40	-4	8,804	-0.05%
2020/02/27	7	93.83	2	96.30	90.00	5	9,012	0.06%
2020/02/26	6	96.90	2	96.70	96.00	4	8,934	0.04%
2020/02/25	0	0.00	8	96.89	97.80	-8	8,892	-0.09%
2020/02/24	2	95.20	0	0.00	95.00	2	8,833	0.02%
2020/02/20	1	98.70	1	98.30	97.60	0	8,782	0.00%
2020/02/19	1	97.60	1	97.50	97.70	0	8,733	0.00%
2020/02/18	8	98.50	8	97.46	96.50	0	8,702	0.00%
2020/02/17	9	97.94	13	97.44	97.20	-4	8,639	-0.05%
2020/02/14	1	100.00	4	99.83	99.90	-3	8,553	-0.04%
2020/02/13	7	100.50	1	103.00	100.00	6	8,543	0.07%
2020/02/12	11	102.95	16	101.38	101.00	-5	8,589	-0.06%
2020/02/11	4	97.73	4	99.08	99.70	0	8,629	0.00%
2020/02/10	4	97.45	3	95.53	95.40	1	8,773	0.01%
2020/02/07	5	99.80	3	100.00	97.00	2	9,047	0.02%
2020/02/06	3	99.17	1	100.50	100.50	2	9,113	0.02%
2020/02/05	10	99.09	8	98.89	97.80	2	9,034	0.02%
2020/02/04	21	96.22	26	96.30	96.40	-5	8,705	-0.06%
2020/02/03	4.2	87.43	18	90.46	94.90	-13.8	8,610	-0.16%
2020/01/31	16.2	91.18	6	89.18	91.20	10.2	8,511	0.12%
2020/01/30	5	89.90	5	88.98	87.30	0	8,531	0.00%
2020/01/20	0	0.00	4	95.53	96.90	-4	8,456	-0.05%
2020/01/17	1	95.30	1	94.70	94.50	0	8,431	0.00%
2020/01/16	13	94.75	10	94.38	95.30	3	8,427	0.04%
2020/01/15	4	96.00	2	96.35	95.80	2	8,401	0.02%
2020/01/14	1.2	92.17	8	94.08	95.20	-6.8	8,835	-0.08%
2020/01/13	5	90.32	4	90.58	90.70	1	9,053	0.01%
2020/01/10	5	89.46	3	89.83	89.30	2	9,268	0.02%
2020/01/09	24	91.02	1	91.60	91.80	23	9,510	0.24%
2020/01/08	9	92.60	15	90.89	90.20	-6	10,031	-0.06%
2020/01/07	2	100.35	1	98.70	97.60	1	10,026	0.01%
2020/01/06	17.2	101.59	0	0.00	100.00	17.2	10,400	0.16%
2020/01/03	0.2	102.50	3	104.33	101.50	-2.9	10,881	-0.03%
2020/01/02	6	104.08	6	105.00	105.00	0	11,064	0.00%
2019/12/31	6	98.75	0	0.00	99.50	6	10,948	0.05%
2019/12/30	6	99.77	1	99.50	99.00	5	11,076	0.05%
2019/12/27	0.2	102.50	3	102.50	101.50	-2.9	11,597	-0.02%
2019/12/26	1	99.70	6	101.00	100.00	-5	11,658	-0.04%
2019/12/25	5	100.50	5	101.00	100.00	0	11,688	0.00%
2019/12/24	7	99.64	0	0.00	98.30	7	11,747	0.06%
2019/12/23	5	100.18	0	0.00	99.90	5	11,804	0.04%
2019/12/20	2	104.50	0	0.00	103.50	2	11,897	0.02%
2019/12/19	0	0.00	5	105.50	105.50	-5	12,162	-0.04%
2019/12/18	4	107.50	6	107.83	106.00	-2	12,220	-0.02%
2019/12/17	3.2	109.07	5	110.10	109.50	-1.9	12,325	-0.02%
2019/12/13	1.2	106.43	2	106.75	104.50	-0.9	12,755	-0.01%
2019/12/12	3	103.50	3	104.00	104.50	0	13,105	0.00%
2019/12/11	4.2	105.76	2	105.00	104.00	2.2	13,238	0.02%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/06	3	106.50	4	105.50	105.50	-1	13,831	-0.01%
2019/12/05	18	105.03	42	105.36	104.00	-24	14,405	-0.17%
2019/12/04	43	109.40	20	109.23	107.50	23	14,663	0.16%
2019/12/03	18	106.06	16	106.53	108.50	2	14,865	0.01%
2019/12/02	5	105.40	4.3	105.22	106.00	0.7	15,401	0.00%
2019/11/29	2	113.75	1	110.50	111.50	1	15,404	0.01%
2019/11/28	11	113.68	78	112.79	112.00	-67	15,298	-0.44%
2019/11/27	8	110.81	10	111.90	111.00	-2	14,921	-0.01%
2019/11/26	26	102.60	33	104.76	108.50	-7	14,529	-0.05%
2019/11/22	3	94.20	0	0.00	97.40	3	14,415	0.02%
2019/11/21	2	92.55	0	0.00	94.20	2	14,551	0.01%
2019/11/20	3	92.67	0	0.00	94.20	3	14,664	0.02%
2019/11/13	0	0.00	5	100.80	102.00	-5	14,962	-0.03%
2019/11/12	5	97.40	0	0.00	98.10	5	15,137	0.03%
2019/11/08	75	112.14	6	109.92	108.50	69	15,364	0.45%
2019/11/07	10.3	111.07	6	111.42	109.50	4.3	15,210	0.03%
2019/11/06	2	116.00	4	118.25	115.00	-2	15,132	-0.01%
2019/11/05	2	121.00	12	119.46	124.00	-10	14,872	-0.07%
2019/11/04	1	114.00	1	115.00	115.00	0	14,941	0.00%
2019/11/01	1	114.50	1	110.50	114.50	0	15,078	0.00%
2019/10/31	3	108.17	1	108.50	108.50	2	15,118	0.01%
2019/10/30	1	110.00	3	112.00	112.00	-2	15,199	-0.01%
2019/10/29	6	111.00	3	118.00	109.50	3	15,252	0.02%
2019/10/28	0	0.00	2	116.00	116.50	-2	15,252	-0.01%
2019/10/25	1	114.00	10	116.50	113.50	-9	15,235	-0.06%
2019/10/24	8	114.44	1.1	114.75	115.50	6.9	15,301	0.04%
2019/10/23	8	116.56	3	115.00	115.00	5	15,372	0.03%
2019/10/22	75	118.04	80	118.38	119.00	-5	15,430	-0.03%
2019/10/21	13	108.38	57	107.79	113.00	-44	15,094	-0.29%
2019/10/18	42	109.77	42	110.02	108.00	0	15,045	0.00%
2019/10/17	51	104.49	58	104.27	110.00	-7	15,039	-0.05%
2019/10/16	79	106.51	69	102.96	100.50	10	14,737	0.07%
2019/10/15	14	106.50	6	105.92	106.00	8	14,272	0.06%
2019/10/14	38.1	108.06	20	107.53	107.50	18.1	14,100	0.13%
2019/10/09	25	99.26	51	99.37	100.50	-26	13,740	-0.19%
2019/10/08	5	89.92	8	90.59	91.40	-3	13,266	-0.02%
2019/10/07	4	88.40	3	88.83	88.70	1	13,351	0.01%
2019/10/04	5	88.24	6	88.20	87.60	-1	13,312	-0.01%
2019/10/03	35.2	89.27	44	89.01	88.30	-8.8	13,326	-0.07%
2019/10/02	10	85.00	12	85.43	85.80	-2	12,862	-0.02%
2019/10/01	3	84.70	0	0.00	84.70	3	12,819	0.02%
2019/09/27	3	82.03	2	82.80	83.90	1	12,934	0.01%
2019/09/26	10	83.80	10	84.31	84.40	0	12,980	0.00%
2019/09/25	2	83.45	2	83.80	83.90	0	12,975	0.00%
2019/09/24	39.1	83.88	98	83.33	82.60	-59	13,061	-0.45%
2019/09/23	4	88.13	8	87.48	87.50	-4	12,912	-0.03%
2019/09/20	4	86.63	3	87.03	87.30	1	13,227	0.01%
2019/09/19	20	86.10	19	86.64	86.60	1	13,442	0.01%
2019/09/18	33	86.88	34	86.68	86.00	-1	13,397	-0.01%
2019/09/17	29	85.22	27	84.60	85.40	2	12,890	0.02%
2019/09/16	13	82.76	13	83.61	84.00	0	12,510	0.00%
2019/09/12	8	82.30	11	82.59	82.00	-3	12,372	-0.02%
2019/09/11	6	81.08	12	81.54	80.50	-6	12,101	-0.05%
2019/09/10	12	81.19	1	80.40	81.20	11	11,925	0.09%
2019/09/09	70	81.57	9	81.92	83.00	61	11,628	0.52%
2019/09/06	31	79.68	32	78.71	78.00	-1	10,977	-0.01%
2019/09/05	27	76.97	21	76.39	76.20	6	10,564	0.06%
2019/09/04	36	72.83	31	74.61	77.10	5	10,169	0.05%
2019/09/03	20	70.52	13	70.81	70.10	7	9,589	0.07%
2019/09/02	0.3	68.70	2	68.50	68.70	-1.7	9,455	-0.02%
2019/08/30	4	67.85	0	0.00	67.00	4	9,453	0.04%
2019/08/29	1.3	67.77	1	66.00	67.50	0.3	9,601	0.00%
2019/08/28	1	64.90	6	65.42	65.90	-5	9,688	-0.05%
2019/08/27	1	65.80	3	65.57	66.00	-2	9,756	-0.02%
2019/08/26	8	66.16	4	65.70	66.00	4	9,649	0.04%
2019/08/23	6	69.43	2	69.60	69.50	4	9,512	0.04%
2019/08/22	9	71.82	18	72.00	71.50	-9	9,384	-0.10%
2019/08/21	0	0.00	2	71.05	71.40	-2	9,339	-0.02%
2019/08/20	1	70.70	0	0.00	70.50	1	9,302	0.01%
2019/08/19	2	71.15	0	0.00	70.80	2	9,206	0.02%
2019/08/16	1	70.50	1	71.20	70.10	0	9,176	0.00%
2019/08/15	1.2	70.98	2	71.95	71.20	-0.8	9,143	-0.01%
2019/08/14	12	75.02	14	75.73	74.20	-2	9,003	-0.02%
2019/08/13	0	0.00	1	71.50	71.30	-1	8,675	-0.01%
2019/08/12	3	71.83	0	0.00	71.10	3	8,647	0.03%
2019/08/08	1	71.90	1	72.40	71.40	0	8,592	0.00%
2019/08/07	17	69.53	14	69.34	69.90	3	8,444	0.04%
2019/08/06	8	67.43	5	63.50	69.20	3	8,398	0.04%
2019/08/05	7	71.37	1	71.00	66.80	6	8,224	0.07%
2019/08/02	1	71.50	2	71.80	72.70	-1	8,045	-0.01%
2019/08/01	5	72.06	13	71.48	73.50	-8	7,985	-0.10%
2019/07/30	8	73.30	10	71.35	71.70	-2	7,746	-0.03%
2019/07/26	1	74.10	0	0.00	74.30	1	7,588	0.01%
2019/07/25	15	73.69	2	73.65	74.60	13	7,550	0.17%
2019/07/24	36	73.85	84	73.13	72.80	-48	7,436	-0.65%
2019/07/23	57	75.35	4	72.93	72.80	53	7,315	0.72%
2019/07/22	42	74.38	39	74.18	74.00	3	7,166	0.04%
2019/07/19	5	70.00	11	71.18	72.40	-6	6,836	-0.09%
2019/07/18	0	0.00	3	68.00	68.90	-3	6,579	-0.05%
2019/07/17	1	69.80	3	69.83	69.00	-2	6,507	-0.03%
2019/07/16	10	70.60	10	69.10	68.50	0	6,374	0.00%
2019/07/15	100	69.80	117	69.17	69.80	-17	6,340	-0.27%	大賣/
2019/07/12	11	71.87	1	72.20	72.00	10	6,566	0.15%
2019/07/11	34	71.93	35	73.16	72.50	-1	6,451	-0.02%
2019/07/10	26	67.30	126	68.19	68.40	-100	6,067	-1.65%	大賣/
2019/07/09	100	67.60	5	68.30	67.50	95	5,994	1.58%
2019/07/08	50	65.50	50	65.40	66.40	0	5,837	0.00%
2019/07/05	2	64.65	2	64.80	65.10	0	5,746	0.00%
2019/07/04	3	64.60	5	64.86	64.00	-2	5,678	-0.04%
2019/07/03	10	66.29	6	65.67	65.00	4	5,522	0.07%
2019/07/02	0	0.00	4	65.43	66.00	-4	5,438	-0.07%
2019/07/01	6	65.55	56	65.56	65.60	-50	5,352	-0.93%
2019/06/28	51	64.69	1	64.30	64.50	50	5,160	0.97%
2019/06/27	68	61.82	63	64.17	65.00	5	5,060	0.10%
2019/06/26	59	59.39	71	61.91	60.20	-12	4,783	-0.25%
2019/06/25	4	57.55	3	57.40	57.10	1	4,876	0.02%
2019/06/24	2	56.90	4	57.20	57.40	-2	5,093	-0.04%
2019/06/21	0	0.00	1	57.00	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	1	55.10	56.60	-1	4,983	-0.02%
2019/06/19	2	54.20	3	54.40	55.10	-1	5,046	-0.02%
2019/06/18	0	0.00	1	53.70	53.00	-1	4,947	-0.02%
2019/06/17	0	0.00	1	52.70	52.80	-1	4,964	-0.02%
2019/06/14	2	52.80	2	53.10	52.00	0	5,048	0.00%
2019/06/13	0	0.00	12	52.10	53.00	-12	5,187	-0.23%
2019/06/12	16	52.37	13	52.18	52.10	3	5,480	0.05%
2019/06/11	0	0.00	1	52.10	52.10	-1	5,405	-0.02%
2019/06/06	3	49.87	4	50.13	50.80	-1	5,275	-0.02%
2019/06/05	9	50.71	0	0.00	49.95	9	5,209	0.17%
2019/06/04	12	48.65	12	48.30	48.55	0	5,016	0.00%
2019/06/03	2	46.60	15	47.36	48.15	-13	4,902	-0.27%
2019/05/31	1	43.45	1	43.75	43.80	0	4,754	0.00%
2019/05/27	0	0.00	1	41.20	41.35	-1	4,812	-0.02%
2019/05/22	7	43.19	5	42.20	41.80	2	4,936	0.04%
2019/05/21	1	41.15	0	0.00	42.20	1	5,003	0.02%
2019/05/20	6	41.60	5	41.19	41.40	1	5,012	0.02%
2019/05/17	3	44.28	0	0.00	43.80	3	5,016	0.06%
2019/05/16	21	46.08	0	0.00	45.25	21	5,312	0.40%
2019/05/15	1	47.40	0	0.00	47.50	1	5,368	0.02%
2019/05/13	6	48.83	0	0.00	47.80	6	5,543	0.11%
2019/05/07	0	0.00	1	51.10	51.20	-1	5,530	-0.02%
2019/05/06	0	0.00	6	50.67	50.70	-6	5,630	-0.11%
2019/04/29	0	0.00	2	49.95	50.00	-2	5,725	-0.03%
2019/04/26	14	51.34	24	50.70	51.70	-10	5,741	-0.17%
2019/04/25	1	52.40	0	0.00	52.50	1	5,731	0.02%
2019/04/24	0	0.00	1	53.70	52.90	-1	5,765	-0.02%
2019/04/22	1	54.10	3	54.50	54.00	-2	5,789	-0.03%
2019/04/18	18	56.06	17	55.19	53.70	1	5,847	0.02%
2019/04/17	5	52.70	0	0.00	52.70	5	5,583	0.09%
2019/04/15	1	52.50	2	52.00	53.00	-1	5,824	-0.02%
2019/04/12	1	52.00	2	52.05	52.00	-1	5,956	-0.02%
2019/04/11	4	53.50	1	54.50	53.10	3	6,111	0.05%
2019/04/10	7	53.97	30	53.80	54.00	-23	6,532	-0.35%
2019/04/09	4	54.60	4	53.83	54.00	0	7,067	0.00%
2019/04/08	3	54.93	2	54.75	54.30	1	7,208	0.01%
2019/04/03	2	53.60	1	53.00	53.30	1	7,461	0.01%
2019/04/02	8	55.60	9	55.19	54.30	-1	7,776	-0.01%
2019/04/01	11	55.18	10	53.90	54.00	1	7,759	0.01%
2019/03/29	36	55.19	3	54.33	54.00	33	7,666	0.43%
2019/03/28	52	55.37	41	54.21	52.80	11	7,511	0.15%
2019/03/27	14	51.64	25	52.50	53.90	-11	7,012	-0.16%
2019/03/22	11	50.26	18	49.82	49.90	-7	6,623	-0.11%
2019/03/20	0	0.00	1	49.50	48.80	-1	6,638	-0.02%
2019/03/19	1	49.00	3	49.43	49.05	-2	6,655	-0.03%
2019/03/18	25	48.73	11	49.10	48.70	14	6,553	0.21%
2019/03/15	15	48.48	17	48.84	47.50	-2	6,382	-0.03%
2019/03/14	1	46.60	1	46.80	46.25	0	6,063	0.00%
2019/03/12	0.4	46.00	1	46.50	46.00	-0.6	6,160	-0.01%
2019/03/07	1	45.50	0	0.00	45.40	1	6,448	0.02%
2019/03/06	2	47.00	0	0.00	46.80	2	6,502	0.03%
2019/03/05	0.4	47.70	3	47.35	47.50	-2.6	6,528	-0.04%
2019/03/04	3	46.82	0	0.00	47.80	3	6,592	0.05%
2019/02/27	5	46.85	0	0.00	46.90	5	6,590	0.08%
2019/02/26	5	47.80	7	48.12	47.80	-2	6,617	-0.03%
2019/02/25	1	47.85	2	48.30	47.80	-1	6,610	-0.02%
2019/02/22	1	47.55	0	0.00	47.55	1	6,555	0.02%
2019/02/21	6	48.40	6	48.15	48.45	0	6,544	0.00%
2019/02/20	1	49.40	1	48.10	47.95	0	6,498	0.00%
2019/02/19	1	48.00	11	48.35	48.00	-10	6,403	-0.16%
2019/02/18	1	47.15	0	0.00	47.60	1	6,414	0.02%
2019/02/15	6	48.84	26	49.06	47.55	-20	6,359	-0.31%
2019/02/14	16	46.73	1	46.90	46.75	15	6,030	0.25%
2019/02/13	0	0.00	30	46.80	46.10	-30	5,949	-0.50%
2019/02/12	12.3	45.37	10	46.10	46.20	2.3	5,884	0.04%
2019/02/11	13	44.48	9	44.46	44.55	4	5,769	0.07%
2019/01/30	1	43.00	3	43.20	43.00	-2	5,735	-0.03%
2019/01/25	3.3	44.75	5	44.36	44.15	-1.7	5,810	-0.03%
2019/01/24	0.4	47.60	0	0.00	43.40	0.4	5,742	0.01%
2019/01/22	1	43.00	3	42.92	42.50	-2	5,729	-0.03%
2019/01/21	33	42.75	30	43.50	42.90	3	5,709	0.05%
2019/01/18	0	0.00	1	43.00	42.95	-1	5,604	-0.02%
2019/01/17	1	43.35	5	43.30	43.05	-4	5,601	-0.07%
2019/01/16	1	45.10	0	0.00	44.40	1	5,581	0.02%
2019/01/11	1	45.90	1	45.75	45.25	0	5,558	0.00%
2019/01/10	31	46.29	2	45.50	45.50	29	5,491	0.53%
2019/01/09	1	46.05	1	45.85	45.10	0	5,407	0.00%
2019/01/08	1	46.00	1	45.70	45.70	0	5,307	0.00%
2019/01/04	2	44.63	3	44.48	45.00	-1	5,047	-0.02%
2019/01/03	25	46.77	8	47.33	45.85	17	4,916	0.35%
2019/01/02	11	48.35	3	48.53	48.50	8	4,756	0.17%
2018/12/28	8	46.78	13	46.26	47.90	-5	4,319	-0.12%
2018/12/27	0	0.00	7	44.40	43.90	-7	3,808	-0.18%
2018/12/26	18	44.37	15	45.29	42.00	3	3,655	0.08%
2018/12/25	38	43.37	42	43.76	44.85	-4	3,311	-0.12%
2018/12/24	2	40.90	0	0.00	41.75	2	2,931	0.07%
2018/12/19	0	0.00	1	40.25	40.15	-1	2,911	-0.03%
2018/12/18	2	40.48	0	0.00	40.25	2	2,911	0.07%
2018/12/17	1	41.90	0	0.00	41.80	1	2,892	0.03%
2018/12/14	1	41.50	0	0.00	41.85	1	2,893	0.03%
2018/12/13	6	43.53	14	42.86	43.00	-8	2,877	-0.28%
2018/12/12	5	41.65	9	41.20	42.45	-4	2,716	-0.15%
2018/12/11	0	0.00	1	39.45	39.45	-1	2,657	-0.04%
2018/12/07	1	39.90	0	0.00	39.90	1	2,766	0.04%
2018/12/06	2	40.53	10	39.28	39.50	-8	2,882	-0.28%
2018/12/05	6	41.72	1	41.20	41.55	5	2,854	0.18%
2018/12/04	1	42.45	1	41.90	41.80	0	2,842	0.00%
2018/12/03	0	0.00	7	41.77	42.45	-7	2,839	-0.25%
2018/11/30	2	41.13	1	41.40	40.25	1	2,770	0.04%
2018/11/29	10	40.32	12	40.10	40.40	-2	2,639	-0.08%
2018/11/28	5	38.04	2	38.50	38.60	3	2,650	0.11%
2018/11/27	5	37.74	6	38.09	37.95	-1	2,627	-0.04%
2018/11/26	2	36.55	0	0.00	36.70	2	2,557	0.08%
2018/11/23	22.5	36.50	8	36.93	36.15	14.5	2,564	0.57%
2018/11/22	1	37.00	0	0.00	36.50	1	2,519	0.04%
2018/11/21	5	36.15	0	0.00	36.45	5	2,504	0.20%
2018/11/19	1	36.55	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.10	0	0.00	36.10	2	2,479	0.08%
2018/11/15	1	36.10	2	37.13	36.20	-1	2,482	-0.04%
2018/11/13	0	0.00	1	38.40	39.65	-1	2,406	-0.04%
2018/11/08	2	41.83	2	41.35	40.15	0	2,469	0.00%
2018/11/07	2	41.33	3	41.70	41.35	-1	2,494	-0.04%
2018/11/06	3	41.63	15	41.82	41.00	-12	2,523	-0.48%
2018/11/05	14	41.05	0	0.00	40.90	14	2,478	0.56%
2018/11/01	3	39.90	4	39.88	39.80	-1	2,459	-0.04%
2018/10/31	1	38.35	0	0.00	38.40	1	2,464	0.04%
2018/10/29	0	0.00	2	35.85	36.20	-2	2,473	-0.08%
2018/10/25	0	0.00	10	36.65	36.50	-10	2,539	-0.39%
2018/10/23	6	40.33	1	41.00	40.25	5	2,666	0.19%
2018/10/19	12.3	41.17	12	41.38	42.45	0.3	2,701	0.01%
2018/10/18	1	40.60	0	0.00	40.45	1	2,745	0.04%
2018/10/12	2	38.18	2	38.53	39.30	0	3,074	0.00%
2018/10/11	0	0.00	9	37.66	37.50	-9	3,112	-0.29%
2018/10/09	6	43.20	7	42.31	41.65	-1	3,142	-0.03%
2018/10/04	5	46.52	5	46.19	46.20	0	3,325	0.00%
2018/10/03	1	48.60	1	47.85	47.70	0	3,350	0.00%
2018/09/27	5	48.70	0	0.00	48.75	5	3,577	0.14%
2018/09/26	13	49.66	11	49.40	49.40	2	3,633	0.06%
2018/09/25	1	48.70	1	49.00	49.10	0	3,761	0.00%
2018/09/18	1	48.10	1	48.30	48.55	0	4,365	0.00%
2018/09/14	0	0.00	5	48.30	48.70	-5	4,592	-0.11%
2018/09/13	0	0.00	5	46.20	46.70	-5	4,756	-0.11%
2018/09/12	7	45.78	3	46.40	45.70	4	4,871	0.08%
2018/09/11	1	50.10	10	49.73	50.50	-9	4,994	-0.18%
2018/09/10	1	49.80	3	49.75	49.55	-2	5,604	-0.04%
2018/09/07	0	0.00	14	55.10	54.50	-14	6,257	-0.22%
2018/09/06	1	57.10	1	57.50	56.30	0	6,334	0.00%
2018/09/05	5	58.04	3	58.50	57.00	2	6,570	0.03%
2018/09/04	3	58.13	1	57.80	57.90	2	6,611	0.03%
2018/08/31	5	57.20	1	57.40	57.50	4	6,616	0.06%
2018/08/30	0	0.00	1	58.90	58.00	-1	6,861	-0.01%
2018/08/29	1	57.60	1	57.70	58.00	0	6,964	0.00%
2018/08/28	2	58.25	2	58.40	57.60	0	7,024	0.00%
2018/08/27	3	57.13	4	57.38	57.60	-1	7,060	-0.01%
2018/08/24	4	56.15	0	0.00	56.30	4	7,115	0.06%
2018/08/23	0	0.00	1	57.10	56.80	-1	7,142	-0.01%
2018/08/22	3	58.10	1	58.70	57.80	2	7,151	0.03%
2018/08/20	1	55.50	0	0.00	55.60	1	7,213	0.01%
2018/08/16	6	56.15	5	56.40	56.80	1	7,284	0.01%
2018/08/15	1	57.50	1	57.10	57.40	0	7,251	0.00%
2018/08/14	4	57.85	4	57.73	59.00	0	7,260	0.00%
2018/08/13	6	55.15	0	0.00	55.10	6	7,271	0.08%
2018/08/10	2	59.20	0	0.00	58.70	2	7,230	0.03%
2018/08/07	5	61.70	0	0.00	61.00	5	7,403	0.07%
2018/08/06	10	60.35	1	60.50	60.60	9	7,457	0.12%
2018/08/03	5	60.42	14	60.00	60.30	-9	7,509	-0.12%
2018/08/02	11	59.60	1	60.00	60.20	10	7,587	0.13%
2018/08/01	5	59.68	4	60.10	60.60	1	7,627	0.01%
2018/07/31	8	58.30	8	58.63	58.50	0	7,749	0.00%
2018/07/30	9	57.53	1	57.70	57.10	8	7,696	0.10%
2018/07/27	1	61.50	0	0.00	62.20	1	7,659	0.01%
2018/07/26	2	62.05	1	62.10	62.00	1	7,659	0.01%
2018/07/25	5	61.28	5	61.52	61.40	0	7,631	0.00%
2018/07/24	2	61.15	1	60.90	61.60	1	7,564	0.01%
2018/07/23	5	61.40	1	61.40	61.00	4	7,538	0.05%
2018/07/20	2	67.90	0	0.00	67.70	2	7,467	0.03%
2018/07/18	7	70.30	6	70.18	69.20	1	7,561	0.01%
2018/07/17	4	72.95	7	71.59	71.10	-3	7,634	-0.04%
2018/07/16	2	74.30	13	73.89	73.00	-11	7,668	-0.14%
2018/07/13	5	75.02	7	74.64	74.10	-2	7,717	-0.03%
2018/07/12	12	73.03	5	73.90	74.30	7	7,777	0.09%
2018/07/11	5	71.44	0	0.00	71.50	5	7,951	0.06%
2018/07/10	3	70.07	6	70.37	71.20	-3	8,152	-0.04%
2018/07/09	9	69.29	6	69.83	68.80	3	8,229	0.04%
2018/07/06	2	68.15	3	69.07	70.00	-1	8,437	-0.01%
2018/07/05	4	70.38	3	69.93	69.30	1	8,417	0.01%
2018/07/04	7	69.81	6	69.78	69.50	1	8,517	0.01%
2018/07/03	9	72.27	16	70.89	69.30	-7	8,542	-0.08%
2018/07/02	4	75.93	5	76.22	74.00	-1	8,382	-0.01%
2018/06/29	2	77.10	6	76.68	76.80	-4	8,241	-0.05%
2018/06/28	5	75.38	6	75.58	75.00	-1	8,087	-0.01%
2018/06/27	7	76.61	15	76.25	75.20	-8	7,997	-0.10%
2018/06/26	2	73.05	0	0.00	73.30	2	7,753	0.03%
2018/06/25	4	74.08	9	76.32	74.00	-5	7,689	-0.07%
2018/06/22	18	76.29	14	77.01	74.60	4	7,564	0.05%
2018/06/21	10	72.93	23	73.06	74.50	-13	7,364	-0.18%
2018/06/20	20	69.44	1	68.80	70.10	19	7,220	0.26%
2018/06/19	25	78.33	5	78.62	75.80	20	6,988	0.29%
2018/06/15	6	76.73	18	78.37	78.70	-12	6,386	-0.19%
2018/06/14	3	72.30	1	71.50	71.60	2	5,697	0.04%
2018/06/13	3	70.23	16	71.43	72.80	-13	5,649	-0.23%
2018/06/12	3	69.17	4	69.65	68.80	-1	5,449	-0.02%
2018/06/11	7	68.60	16	68.50	67.80	-9	5,399	-0.17%
2018/06/08	10	69.01	11	69.90	69.10	-1	5,381	-0.02%
2018/06/07	11	71.55	3	71.53	70.40	8	5,354	0.15%
2018/06/06	12	69.08	4	68.88	68.80	8	5,211	0.15%
2018/06/05	1	67.40	1	68.00	66.70	0	5,110	0.00%
2018/06/04	6	67.78	5	67.48	67.40	1	5,120	0.02%
2018/06/01	0	0.00	2	67.00	67.30	-2	5,098	-0.04%
2018/05/31	1	66.00	0	0.00	66.00	1	5,079	0.02%
2018/05/30	2	64.90	0	0.00	65.50	2	5,094	0.04%
2018/05/29	1	67.00	0	0.00	66.30	1	5,095	0.02%
2018/05/28	3	67.20	10	67.00	67.70	-7	5,067	-0.14%
2018/05/25	10	66.29	12	65.12	66.30	-2	5,030	-0.04%
2018/05/24	10	64.40	0	0.00	64.40	10	4,960	0.20%
2018/05/22	0	0.00	1	65.00	64.20	-1	5,011	-0.02%
2018/05/21	3	64.83	3	64.77	64.80	0	5,012	0.00%
2018/05/18	4	63.13	4	63.15	63.30	0	4,974	0.00%
2018/05/17	5	63.94	6	64.43	63.60	-1	5,028	-0.02%
2018/05/16	19	64.03	7	63.57	63.40	12	5,027	0.24%
2018/05/15	24	67.54	20	66.36	65.70	4	5,024	0.08%
2018/05/14	3	68.80	2	68.10	68.00	1	5,097	0.02%
2018/05/11	3	67.93	1	68.40	67.50	2	5,060	0.04%
2018/05/10	0	0.00	3	68.90	68.60	-3	5,084	-0.06%
2018/05/09	0	0.00	1	68.00	67.20	-1	5,131	-0.02%
2018/05/08	5	67.76	4	67.53	67.10	1	5,160	0.02%
2018/05/04	6	64.78	18	64.54	64.00	-12	5,382	-0.22%
2018/05/03	1	62.90	5	63.20	62.50	-4	5,331	-0.08%
2018/05/02	4	63.00	0	0.00	63.30	4	5,381	0.07%
2018/04/30	6	61.77	0	0.00	62.20	6	5,457	0.11%
2018/04/27	4	62.18	2	61.40	61.00	2	5,518	0.04%
2018/04/26	6	61.00	1	60.20	59.70	5	5,516	0.09%
2018/04/25	2	63.20	2	62.50	62.50	0	5,500	0.00%
2018/04/24	4	61.38	1	62.30	61.90	3	5,534	0.05%
2018/04/23	1	65.70	2	66.55	65.10	-1	5,446	-0.02%
2018/04/20	2	70.55	3	69.47	68.80	-1	5,457	-0.02%
2018/04/19	1	72.00	0	0.00	72.00	1	5,521	0.02%
2018/04/18	6	71.50	2	70.50	72.60	4	5,457	0.07%
2018/04/17	5	72.10	7	72.86	71.00	-2	5,323	-0.04%
2018/04/16	20	72.23	20	73.32	73.90	0	5,120	0.00%
2018/04/13	6	69.72	6	70.00	69.50	0	5,003	0.00%
2018/04/12	9	68.64	17	68.76	68.10	-8	4,916	-0.16%
2018/04/10	5	66.94	3	67.27	65.20	2	4,870	0.04%
2018/04/09	1	64.70	8	64.78	65.60	-7	4,948	-0.14%
2018/04/03	2	59.15	3	59.67	59.70	-1	4,918	-0.02%
2018/03/30	1	61.70	4	61.40	61.00	-3	5,215	-0.06%
2018/03/29	5	62.12	0	0.00	61.90	5	5,457	0.09%
2018/03/27	9	63.21	0	0.00	62.40	9	5,731	0.16%
2018/03/26	1	63.10	0	0.00	62.60	1	5,896	0.02%
2018/03/23	1	62.20	0	0.00	63.20	1	6,013	0.02%
2018/03/21	0	0.00	1	65.30	65.80	-1	6,585	-0.02%
2018/03/19	2	64.15	0	0.00	63.60	2	6,963	0.03%
2018/03/16	0	0.00	1	67.50	65.60	-1	7,111	-0.01%
2018/03/15	2	67.60	0	0.00	67.30	2	7,364	0.03%
2018/03/14	2	67.50	2	68.30	67.30	0	7,818	0.00%
2018/03/13	7	67.84	11	67.93	67.60	-4	8,097	-0.05%
2018/03/12	16	66.39	16	66.68	66.80	0	8,360	0.00%
2018/03/09	0	0.00	1	64.80	64.50	-1	8,627	-0.01%
2018/03/08	2	64.50	4	64.33	64.20	-2	9,055	-0.02%
2018/03/07	14	63.42	12	63.53	62.00	2	9,434	0.02%
2018/03/06	12	63.50	7	63.36	63.00	5	9,910	0.05%
2018/02/27	1	68.30	10	69.00	67.90	-9	11,471	-0.08%
2018/02/26	0	0.00	5	68.40	67.80	-5	12,192	-0.04%
2018/02/23	0	0.00	1	68.50	68.20	-1	12,693	-0.01%
2018/02/22	5	69.50	4	68.00	68.00	1	12,907	0.01%
2018/02/21	12	65.58	12	66.70	67.80	0	12,973	0.00%
2018/02/12	0	0.00	1	64.30	63.20	-1	13,107	-0.01%
2018/02/09	1	59.80	11	60.40	63.10	-10	13,187	-0.08%
2018/02/08	0	0.00	2	63.25	64.00	-2	13,132	-0.02%
2018/02/07	5	67.70	1	67.80	66.70	4	13,079	0.03%
2018/02/06	8	65.51	0	0.00	65.30	8	13,028	0.06%
2018/02/05	0	0.00	5	70.40	72.50	-5	12,926	-0.04%
2018/02/02	0	0.00	1	74.50	73.10	-1	12,932	-0.01%
2018/02/01	11	72.87	13	73.65	73.90	-2	12,910	-0.02%
2018/01/31	4	72.58	0	0.00	72.50	4	12,812	0.03%
2018/01/30	33	73.07	25	73.64	71.60	8	12,766	0.06%
2018/01/24	12	68.61	1	68.80	68.70	11	12,819	0.09%
2018/01/23	3	71.50	3	70.60	70.20	0	12,762	0.00%
2018/01/22	3	71.80	5	72.04	71.50	-2	12,869	-0.02%
2018/01/19	0	0.00	1	70.30	70.80	-1	12,893	-0.01%
2018/01/18	1	72.90	0	0.00	70.10	1	13,001	0.01%
2018/01/16	2	72.55	2	73.55	71.30	0	13,100	0.00%
2018/01/15	5	71.76	6	71.65	71.70	-1	12,963	-0.01%
2018/01/11	0	0.00	4	68.18	67.90	-4	12,812	-0.03%
2018/01/09	1	68.30	0	0.00	68.80	1	12,750	0.01%
2018/01/08	2	72.40	2	73.00	71.90	0	12,615	0.00%
2018/01/05	3	74.53	5	74.26	73.60	-2	12,565	-0.02%
2018/01/04	5	73.54	11	73.00	73.20	-6	12,503	-0.05%
2018/01/03	15	73.01	5	73.52	74.50	10	12,357	0.08%
2018/01/02	3	67.37	2	68.75	69.10	1	12,118	0.01%