宏捷科 (8086)-元大-竹科券商分點個股進出

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

宏捷科

(8086)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	128.26	1	129.00	128.50	1	4,767	0.02%
2024/05/20	0	129.50	0.1	130.00	130.00	-0.1	5,075	0.00%
2024/05/17	1.5	128.60	0	0.00	128.50	1.5	5,354	0.03%
2024/05/16	5.3	130.00	0	0.00	130.00	5.3	5,652	0.09%
2024/05/15	5.2	129.21	2	129.75	128.50	3.2	5,715	0.06%
2024/05/14	4	129.25	1	128.50	129.00	3	5,812	0.05%
2024/05/13	11.2	128.84	0	128.50	128.00	11.2	5,957	0.19%
2024/05/10	17.2	131.66	0	0.00	129.00	17.2	6,025	0.29%
2024/05/09	3	137.49	0.1	136.50	136.00	2.9	6,017	0.05%
2024/05/08	4.6	139.97	13.1	140.54	141.00	-8.4	6,125	-0.14%
2024/05/07	3.4	138.67	3	140.50	138.00	0.4	6,160	0.01%
2024/05/06	10	139.30	4	143.00	137.50	6	6,159	0.10%
2024/05/03	0	140.00	6	139.50	139.00	-6	6,128	-0.10%
2024/05/02	2	134.75	0	0.00	135.50	2	6,131	0.03%
2024/04/30	12	138.75	18	140.31	138.00	-6	6,128	-0.10%
2024/04/29	5.6	131.67	7	135.86	137.00	-1.4	6,095	-0.02%
2024/04/26	0	131.00	0	0.00	130.00	0	6,101	0.00%
2024/04/25	1.5	130.67	1	129.50	129.50	0.5	6,159	0.01%
2024/04/24	1	133.00	5	132.20	133.00	-4	6,199	-0.06%
2024/04/23	1.5	128.83	0	0.00	129.50	1.5	6,231	0.02%
2024/04/22	1.1	127.42	0	0.00	126.50	1.1	6,254	0.02%
2024/04/19	7.2	130.74	2	128.75	130.50	5.2	6,244	0.08%
2024/04/18	1	136.53	0	0.00	136.00	1	6,235	0.02%
2024/04/17	3.6	136.21	1	137.00	137.00	2.6	6,273	0.04%
2024/04/16	3.3	132.76	0.1	132.00	132.00	3.2	6,267	0.05%
2024/04/15	3.8	137.54	0	0.00	137.00	3.8	6,267	0.06%
2024/04/12	5.4	139.82	2	142.00	139.50	3.4	6,300	0.05%
2024/04/11	11.8	141.84	9	142.06	142.00	2.8	6,385	0.04%
2024/04/10	1.1	144.57	0.9	145.67	145.50	0.2	6,613	0.00%
2024/04/09	1.1	145.98	0	0.00	145.50	1.1	6,700	0.02%
2024/04/08	16.4	149.11	1.1	149.34	146.00	15.3	6,701	0.23%
2024/04/03	14.2	151.64	32.1	152.80	153.00	-17.9	6,653	-0.27%
2024/04/02	15	148.13	9	148.78	150.00	6	6,505	0.09%
2024/04/01	7.1	147.21	4.1	146.64	146.00	3	6,500	0.05%
2024/03/29	7.2	143.74	4	144.50	144.00	3.2	6,539	0.05%
2024/03/28	5.1	144.23	4	144.50	143.00	1.1	6,631	0.02%
2024/03/27	9.2	147.96	1	148.00	147.50	8.2	6,657	0.12%
2024/03/26	10.1	151.54	2.1	150.46	148.00	8	6,672	0.12%
2024/03/25	6	154.58	7.1	157.20	154.00	-1.1	6,721	-0.02%
2024/03/22	1.1	148.86	0.2	146.89	152.00	0.9	6,761	0.01%
2024/03/21	4.1	145.54	3	147.83	146.50	1.1	6,791	0.02%
2024/03/20	14.2	154.10	2.6	149.94	148.00	11.6	6,725	0.17%
2024/03/19	39.1	159.60	49.1	156.67	158.00	-10	6,646	-0.15%
2024/03/18	9.1	157.66	18	158.47	158.00	-8.9	6,507	-0.14%
2024/03/15	6	151.08	19.3	153.20	153.50	-13.3	6,533	-0.20%
2024/03/14	8.1	149.14	3.1	150.47	148.00	5	6,492	0.08%
2024/03/13	22	153.73	2	152.25	153.50	20	6,499	0.31%
2024/03/12	16.4	158.49	21	158.48	157.50	-4.6	6,554	-0.07%
2024/03/11	11	154.96	26.1	155.70	154.50	-15.1	6,616	-0.23%
2024/03/08	18.2	150.07	21.3	147.99	148.00	-3.1	6,843	-0.05%
2024/03/07	40.9	157.39	33.7	159.37	155.50	7.2	6,863	0.10%
2024/03/06	19.2	154.00	15	154.50	156.50	4.2	6,810	0.06%
2024/03/05	37.3	156.25	44.2	158.71	153.00	-6.9	7,132	-0.10%
2024/03/04	18.3	150.71	6	149.42	149.50	12.3	6,935	0.18%
2024/03/01	25.5	147.86	25	148.50	149.00	0.5	7,028	0.01%
2024/02/29	4.4	138.48	7	140.29	141.50	-2.6	7,376	-0.04%
2024/02/27	5	138.30	1.8	140.14	137.50	3.3	7,583	0.04%
2024/02/26	10.2	140.05	10	141.30	141.50	0.2	7,726	0.00%
2024/02/23	10	142.96	6	143.50	142.00	4	7,717	0.05%
2024/02/22	12.6	147.57	20.2	149.35	145.50	-7.6	7,700	-0.10%
2024/02/21	32.1	148.89	132.1	148.49	147.50	-100	7,663	-1.30%	大賣/
2024/02/20	107	145.72	255.5	146.33	143.50	-148.5	7,390	-2.01%	大買/大賣/鉅額交易
2024/02/19	261.2	145.65	49.3	143.94	146.00	211.9	7,152	2.96%	大買/鉅額交易
2024/02/16	4	131.51	16	131.34	133.00	-12	6,911	-0.17%
2024/02/15	5.7	129.91	10.1	130.61	131.00	-4.4	6,907	-0.06%
2024/02/05	19.4	128.69	14	128.46	127.50	5.4	6,912	0.08%
2024/02/02	12	126.21	12	126.25	123.00	0	7,017	0.00%
2024/02/01	2.4	123.94	11.1	124.66	124.50	-8.7	7,181	-0.12%
2024/01/31	18.8	124.34	17.5	123.58	124.00	1.4	7,284	0.02%
2024/01/30	1.1	118.91	2	117.75	121.00	-0.9	7,457	-0.01%
2024/01/29	1.6	119.13	1	117.50	117.00	0.6	7,574	0.01%
2024/01/26	1	115.00	0	0.00	117.00	1	7,741	0.01%
2024/01/25	2.4	117.74	7	117.14	115.50	-4.6	7,829	-0.06%
2024/01/24	2	117.51	1	117.50	118.00	1	8,076	0.01%
2024/01/23	6	117.50	0	0.00	117.00	6	8,270	0.07%
2024/01/22	2	118.24	1	118.50	118.50	1	8,375	0.01%
2024/01/19	7	114.43	1	113.50	115.00	6	8,337	0.07%
2024/01/18	4	114.75	8	113.81	113.00	-4	8,290	-0.05%
2024/01/17	1	118.50	0.2	119.00	116.50	0.8	8,260	0.01%
2024/01/16	3	115.67	2	116.25	116.50	1	8,224	0.01%
2024/01/12	4	114.00	0	0.00	113.50	4	8,208	0.05%
2024/01/11	0.2	115.50	1.1	114.57	114.50	-0.8	8,179	-0.01%
2024/01/10	2	115.75	0	0.00	115.50	2	8,148	0.02%
2024/01/09	3	118.50	1.1	117.95	117.00	1.9	8,130	0.02%
2024/01/08	40	118.50	40	119.50	117.00	0	8,104	0.00%
2024/01/05	5	118.20	2	118.50	117.00	3	8,054	0.04%
2024/01/04	68	122.69	52.2	124.76	118.50	15.9	7,944	0.20%
2024/01/03	11.2	122.73	2.2	120.09	120.00	9	7,701	0.12%
2024/01/02	3	129.83	6	130.33	129.00	-3	7,612	-0.04%
2023/12/29	3	130.00	7	131.29	131.00	-4	7,661	-0.05%
2023/12/28	0	0.00	3	129.00	128.00	-3	7,880	-0.04%
2023/12/27	2	131.76	1	130.00	132.00	1	7,841	0.01%
2023/12/26	1	129.52	0	0.00	130.00	1	7,810	0.01%
2023/12/25	20.6	130.77	7.1	129.77	129.50	13.6	7,736	0.18%
2023/12/22	24.1	121.52	7.1	122.54	123.50	17	7,629	0.22%
2023/12/21	3	119.67	0.2	120.50	119.00	2.8	7,557	0.04%
2023/12/20	7.3	121.07	6	122.58	122.00	1.3	7,532	0.02%
2023/12/19	6	124.17	1	127.00	122.50	5	7,433	0.07%
2023/12/18	4	131.00	2.2	131.29	129.50	1.8	7,350	0.02%
2023/12/15	0	0.00	9	135.28	134.50	-9	7,320	-0.12%
2023/12/14	5.1	136.98	10	135.90	134.00	-5	7,408	-0.07%
2023/12/13	6	136.00	2	136.51	136.00	4	7,405	0.05%
2023/12/12	12	139.25	5	140.30	138.00	7	7,399	0.09%
2023/12/11	2	140.00	5	141.00	140.50	-3	7,360	-0.04%
2023/12/08	10	140.15	9	140.83	139.00	1	7,394	0.01%
2023/12/07	35	141.03	26	138.33	137.50	9	7,512	0.12%
2023/12/06	24	139.25	32	141.11	142.00	-8	7,637	-0.10%
2023/12/05	27.5	137.21	25	138.64	139.00	2.5	7,538	0.03%
2023/12/04	10.2	138.86	12	139.00	139.50	-1.8	7,401	-0.02%
2023/12/01	9.1	137.99	7	137.36	137.50	2.1	7,428	0.03%
2023/11/30	78.2	136.37	96.8	138.00	139.00	-18.6	7,508	-0.25%
2023/11/29	40	128.51	26	130.37	130.50	14	7,336	0.19%
2023/11/28	24.5	124.98	18.1	127.12	127.50	6.4	7,309	0.09%
2023/11/27	45.3	139.07	28	132.97	125.50	17.3	7,161	0.24%
2023/11/24	2	131.00	17.1	136.46	139.00	-15.1	6,737	-0.22%
2023/11/22	3	122.00	1.4	122.54	122.50	1.7	6,286	0.03%
2023/11/21	8	123.75	3	123.00	124.00	5	6,247	0.08%
2023/11/20	4	123.25	7.4	123.92	123.00	-3.4	6,208	-0.05%
2023/11/17	3	129.00	0	0.00	127.00	3	6,142	0.05%
2023/11/16	12	128.13	14	129.25	129.50	-2	6,124	-0.03%
2023/11/15	3	129.50	4	128.75	129.00	-1	6,074	-0.02%
2023/11/14	5	129.70	7	128.79	131.00	-2	6,020	-0.03%
2023/11/13	6	131.00	8.3	131.24	131.00	-2.2	5,958	-0.04%
2023/11/10	10	130.40	9.3	130.25	132.00	0.7	5,855	0.01%
2023/11/09	4.5	125.78	7	127.57	129.50	-2.5	5,621	-0.04%
2023/11/08	23	120.46	29	121.86	123.00	-6	5,388	-0.11%
2023/11/07	26	120.58	34	121.87	120.00	-8	5,235	-0.15%
2023/11/06	13	115.81	20	116.88	116.50	-7	4,945	-0.14%
2023/11/03	23.2	113.47	15	113.03	112.00	8.2	4,829	0.17%
2023/11/02	13	112.12	11	111.86	112.00	2	4,675	0.04%
2023/11/01	15	112.63	12.1	112.54	112.50	3	4,719	0.06%
2023/10/31	3	109.00	10.1	108.23	112.50	-7.1	4,614	-0.15%
2023/10/30	4	103.38	4	103.13	102.50	0	4,409	0.00%
2023/10/27	5	96.42	2	96.70	95.80	3	4,291	0.07%
2023/10/26	0.1	96.80	2	96.60	96.00	-1.9	4,311	-0.04%
2023/10/25	1	99.90	0	0.00	99.80	1	4,325	0.02%
2023/10/24	0	0.00	0.4	97.50	97.50	-0.4	4,317	-0.01%
2023/10/20	1	98.00	1	99.30	99.00	0	4,363	0.00%
2023/10/19	1	101.00	2	102.00	101.50	-1	4,417	-0.02%
2023/10/17	0	0.00	1	105.00	104.50	-1	4,526	-0.02%
2023/10/16	1	107.50	0	0.00	107.50	1	4,590	0.02%
2023/10/13	1	106.50	1	108.50	106.50	0	4,614	0.00%
2023/10/12	10	106.50	0	0.00	107.50	10	4,638	0.22%
2023/10/11	1	105.00	1	105.00	104.50	0	4,650	0.00%
2023/10/06	1	107.50	1	107.50	107.50	0	4,674	0.00%
2023/10/05	5	107.80	14	107.82	107.50	-9	4,711	-0.19%
2023/10/04	16	111.72	7	112.57	109.00	9	4,741	0.19%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	111.00	0	0.00	109.50	0	4,710	0.00%
2023/09/27	1	107.01	1	109.00	108.00	0	5,086	0.00%
2023/09/26	1	109.50	0	0.00	108.50	1	5,103	0.02%
2023/09/25	2	111.50	0	0.00	111.00	2	5,119	0.04%
2023/09/22	1.3	109.62	1	110.00	111.50	0.3	5,146	0.01%
2023/09/21	1	111.97	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	111.50	0	0.00	112.50	0	5,107	0.00%
2023/09/19	2.1	115.22	2	113.03	113.50	0	5,073	0.00%
2023/09/18	1	120.50	2	119.00	119.00	-1	4,963	-0.02%
2023/09/15	0	117.50	1	118.00	117.00	-1	4,928	-0.02%
2023/09/14	1	119.00	3.2	118.52	118.00	-2.2	4,887	-0.04%
2023/09/13	2	120.25	6	118.00	118.00	-4	4,824	-0.08%
2023/09/12	7	121.50	24.2	121.91	120.50	-17.2	4,754	-0.36%
2023/09/11	17	120.41	21	118.72	117.50	-4	4,616	-0.09%
2023/09/08	7.2	116.63	0	114.50	116.50	7.2	4,370	0.16%
2023/09/07	9	116.56	8	116.19	115.00	1	4,311	0.02%
2023/09/06	8	113.06	18.5	113.51	114.00	-10.5	4,118	-0.25%
2023/09/05	13.1	112.19	15	111.87	112.00	-1.9	3,955	-0.05%
2023/09/04	7	106.95	22.2	107.34	110.00	-15.2	3,740	-0.41%
2023/09/01	4	100.15	20	100.29	100.00	-16	3,578	-0.45%
2023/08/31	12	98.16	7	97.00	97.00	5	3,519	0.14%
2023/08/30	8	96.77	9	96.98	97.70	-1	3,555	-0.03%
2023/08/29	0.1	91.00	0	0.00	91.70	0.1	3,535	0.00%
2023/08/28	1	90.80	0	0.00	90.60	1	3,558	0.03%
2023/08/25	1.1	94.17	1	93.80	93.20	0.1	3,585	0.00%
2023/08/24	0	0.00	2	95.20	94.40	-2	3,576	-0.06%
2023/08/23	5	92.94	15	93.69	94.60	-10	3,561	-0.28%
2023/08/22	4	88.65	2	90.25	90.40	2	3,524	0.06%
2023/08/18	3	87.57	5	87.40	87.50	-2	3,505	-0.06%
2023/08/17	1	89.70	0	0.00	89.90	1	3,515	0.03%
2023/08/16	6	89.12	1	86.50	88.90	5	3,512	0.14%
2023/08/15	5	88.42	0	0.00	88.00	5	3,502	0.14%
2023/08/14	1	90.90	1	92.10	89.50	0	3,488	0.00%
2023/08/11	2	92.60	0	0.00	91.80	2	3,487	0.06%
2023/08/10	2	94.90	3	93.70	93.60	-1	3,487	-0.03%
2023/08/09	8.2	98.85	0	0.00	94.90	8.2	3,499	0.23%
2023/08/08	0	0.00	1.1	99.72	99.20	-1.1	3,431	-0.03%
2023/08/07	10	100.16	13.2	99.55	100.00	-3.2	3,397	-0.09%
2023/08/04	11.1	98.96	120	98.05	99.50	-108.9	3,254	-3.35%	大賣/鉅額交易
2023/08/02	2	91.45	1	90.80	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.20	92.50	-1	3,084	-0.03%
2023/07/31	0	0.00	1	93.70	92.30	-1	3,097	-0.03%
2023/07/28	2	91.90	0	0.00	91.60	2	3,081	0.06%
2023/07/27	0.1	91.52	1	91.10	91.10	-0.9	3,068	-0.03%
2023/07/26	5	91.58	1	90.40	90.00	4	3,101	0.13%
2023/07/25	0	0.00	0	96.29	95.50	0	3,086	0.00%
2023/07/24	12	98.53	12	96.99	95.90	0	3,095	0.00%
2023/07/21	3	97.67	0.2	98.70	97.50	2.9	3,030	0.09%
2023/07/20	0	0.00	2	100.10	100.00	-2	3,024	-0.07%
2023/07/19	2	98.50	10	96.94	96.20	-8	2,932	-0.27%
2023/07/18	0	0.00	1	96.70	96.50	-1	2,905	-0.03%
2023/07/17	4.1	96.99	5	95.20	96.60	-0.9	2,913	-0.03%
2023/07/14	8	98.41	1	97.60	97.60	7	2,935	0.24%
2023/07/13	6	100.33	7	98.99	97.60	-1	2,963	-0.03%
2023/07/12	5.5	100.39	10	101.45	99.20	-4.5	2,963	-0.15%
2023/07/11	11	101.68	11	101.82	103.00	0	2,923	0.00%
2023/07/10	14	98.99	16	98.93	99.90	-2	2,853	-0.07%
2023/07/07	29.5	98.24	35.1	97.21	96.40	-5.6	2,797	-0.20%
2023/07/06	54	98.95	51.5	99.68	101.00	2.5	2,753	0.09%
2023/07/05	9	96.45	8.2	95.10	93.90	0.8	2,569	0.03%
2023/07/04	5	91.52	4	91.80	92.20	1	2,486	0.04%
2023/07/03	2	89.75	1	89.60	91.30	1	2,511	0.04%
2023/06/30	4	90.85	2	90.20	90.30	2	2,543	0.08%
2023/06/29	2	88.45	24	87.68	88.50	-22	2,648	-0.83%
2023/06/28	5	87.60	0	0.00	88.00	5	2,944	0.17%
2023/06/27	7	86.96	2	86.40	86.00	5	3,058	0.16%
2023/06/26	86	87.20	0	0.00	86.30	86	3,127	2.75%
2023/06/21	7	87.29	3	87.47	87.10	4	3,190	0.13%
2023/06/20	3	88.50	5	88.90	88.50	-2	3,180	-0.06%
2023/06/19	3.1	89.27	1	89.60	89.30	2.1	3,181	0.06%
2023/06/15	1	92.00	12	92.13	92.00	-11	3,176	-0.35%
2023/06/14	1	88.60	0	0.00	88.60	1	3,176	0.03%
2023/06/12	0	0.00	14	90.19	89.80	-14	3,162	-0.44%
2023/06/09	5.1	90.88	3	90.10	90.30	2.1	3,153	0.07%
2023/06/08	5	90.68	7	91.21	90.10	-2	3,136	-0.07%
2023/06/07	6.1	93.52	6	93.13	93.20	0.1	3,092	0.00%
2023/06/06	10	89.10	3	89.60	89.60	7	2,970	0.24%
2023/06/05	30.3	90.07	14	90.11	90.00	16.3	2,919	0.56%
2023/06/02	14.1	87.46	14	87.80	88.10	0.1	2,829	0.00%
2023/05/31	0.1	83.00	3	83.83	82.90	-2.9	2,754	-0.11%
2023/05/30	10	81.18	0	0.00	81.00	10	2,709	0.37%
2023/05/29	1	82.00	0	0.00	81.70	1	2,708	0.04%
2023/05/26	2	80.10	1	80.80	81.30	1	2,705	0.04%
2023/05/25	0	0.00	21	80.07	80.00	-21	2,704	-0.78%
2023/05/23	26.1	80.93	1	82.30	81.00	25.1	2,793	0.90%
2023/05/19	1	77.90	2	78.08	78.00	-1	2,833	-0.04%
2023/05/18	1	77.70	0	0.00	78.00	1	2,834	0.04%
2023/05/17	6	77.40	0	0.00	77.40	6	2,828	0.21%
2023/05/16	2	77.40	0	0.00	77.20	2	2,814	0.07%
2023/05/15	3	76.47	9	76.46	76.80	-6	2,805	-0.21%
2023/05/09	4	78.88	9	78.83	78.80	-5	2,816	-0.18%
2023/05/08	0	81.50	2	81.20	81.00	-2	2,812	-0.07%
2023/05/05	2	80.50	0	0.00	80.10	2	2,834	0.07%
2023/05/04	5	81.94	0.1	82.00	81.20	4.9	2,828	0.17%
2023/05/03	0	82.50	0.1	82.40	82.10	-0.1	2,846	0.00%
2023/05/02	0	0.00	1	84.10	84.30	-1	2,862	-0.03%
2023/04/28	5	83.36	1	83.80	82.80	4	2,943	0.14%
2023/04/27	3	80.80	0	0.00	79.60	3	2,979	0.10%
2023/04/26	1	82.10	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	83.00	8	84.04	83.00	-7	2,969	-0.24%
2023/04/21	12	89.18	2	91.20	89.00	10	2,953	0.34%
2023/04/20	3	91.47	2	91.85	90.60	1	2,945	0.03%
2023/04/19	2	95.20	2	94.90	94.10	0	3,037	0.00%
2023/04/18	7.5	93.52	4	94.15	93.00	3.5	3,004	0.12%
2023/04/17	1	93.90	0	0.00	93.90	1	3,010	0.03%
2023/04/14	0	0.00	1	90.80	90.40	-1	2,968	-0.03%
2023/04/13	1	90.80	1	90.50	90.40	0	2,945	0.00%
2023/04/12	3	93.20	1	93.40	93.40	2	2,911	0.07%
2023/04/11	22	92.74	22.9	94.12	93.70	-0.9	2,871	-0.03%
2023/04/10	3	91.17	1.1	91.28	91.00	1.9	2,772	0.07%
2023/04/07	1	90.70	3	90.43	90.60	-2	2,734	-0.07%
2023/04/06	0	0.00	31	86.66	89.00	-31	2,638	-1.18%
2023/03/31	1	86.31	2	86.30	87.20	-1	2,585	-0.04%
2023/03/30	7	86.90	7	87.52	87.80	0	2,526	0.00%
2023/03/29	28	87.32	21.2	88.72	85.10	6.8	2,387	0.28%
2023/03/28	12	82.49	11	81.65	82.30	1	2,095	0.05%
2023/03/27	6	81.27	3.3	82.09	82.80	2.7	1,974	0.14%
2023/03/24	13	80.24	5.3	80.96	80.90	7.7	1,894	0.40%
2023/03/23	1	78.30	3.1	78.31	78.10	-2.1	1,841	-0.11%
2023/03/22	1	77.60	0	0.00	78.10	1	1,842	0.05%
2023/03/21	0	0.00	3	77.90	78.00	-3	1,844	-0.16%
2023/03/20	3	78.00	1	77.00	77.30	2	1,850	0.11%
2023/03/17	6.1	74.00	6.1	76.73	77.00	0	1,844	0.00%
2023/03/16	2	73.30	4	73.70	72.10	-2	1,803	-0.11%
2023/03/15	0	0.00	1	75.40	74.00	-1	1,808	-0.06%
2023/03/14	0	0.00	1	74.90	74.10	-1	1,819	-0.05%
2023/03/13	0	0.00	6.3	74.64	75.50	-6.3	1,855	-0.34%
2023/03/10	2	75.60	9.1	75.50	75.30	-7.1	1,871	-0.38%
2023/03/08	0	0.00	1	79.00	78.90	-1	1,918	-0.05%
2023/03/07	0	78.80	0	0.00	78.50	0	1,953	0.00%
2023/03/03	5	76.18	8	75.55	77.50	-3	2,067	-0.15%
2023/03/01	1	76.90	0	0.00	77.10	1	2,428	0.04%
2023/02/24	2.1	77.68	0	0.00	76.70	2.1	2,435	0.09%
2023/02/23	1	77.70	0	0.00	78.00	1	2,420	0.04%
2023/02/22	2	77.95	0	0.00	77.50	2	2,422	0.08%
2023/02/21	10.1	81.13	5	81.70	79.20	5.1	2,423	0.21%
2023/02/20	3	79.57	2	79.75	81.00	1	2,353	0.04%
2023/02/17	2	76.70	0	0.00	76.90	2	2,309	0.09%
2023/02/16	1	76.80	0	0.00	77.10	1	2,312	0.04%
2023/02/13	0	0.00	0.1	76.80	76.30	-0.1	2,419	0.00%
2023/02/10	2	76.20	3	76.03	76.30	-1	2,431	-0.04%
2023/02/09	1	78.00	25.1	77.22	77.30	-24.1	2,420	-0.99%
2023/02/07	1	77.10	2	76.85	77.30	-1	2,404	-0.04%
2023/02/06	3	75.90	1	76.40	76.70	2	2,413	0.08%
2023/02/03	0	0.00	0.2	75.90	75.60	-0.2	2,440	-0.01%
2023/02/02	2	78.60	1	78.70	78.40	1	2,458	0.04%
2023/02/01	0	0.00	1	79.50	77.90	-1	2,486	-0.04%
2023/01/31	2	78.70	1.1	78.82	79.50	0.9	2,460	0.04%
2023/01/30	2.2	79.36	8	79.51	79.90	-5.8	2,435	-0.24%
2023/01/17	1.1	72.10	0	0.00	74.20	1.1	2,326	0.05%
2023/01/13	5	70.70	5	70.84	70.50	0	2,238	0.00%
2023/01/12	0	0.00	1	73.10	72.50	-1	2,229	-0.04%
2023/01/10	27	75.13	0	0.00	74.20	27	2,221	1.22%
2023/01/09	4.1	75.24	1	77.00	75.20	3.1	2,193	0.14%
2023/01/06	0.2	72.68	0	0.00	73.10	0.2	2,076	0.01%
2023/01/05	9.2	73.70	7.1	73.08	71.90	2.1	2,069	0.10%
2023/01/04	0.3	71.18	1	71.00	70.80	-0.7	2,021	-0.04%
2023/01/03	0.1	68.99	0	0.00	69.10	0.1	2,013	0.01%
2022/12/29	1.1	68.86	0	0.00	69.10	1.1	2,026	0.05%
2022/12/28	1	67.10	0	0.00	66.90	1	2,073	0.05%
2022/12/27	0.1	68.39	0	0.00	68.20	0.1	2,079	0.01%
2022/12/26	1	67.50	0	0.00	67.00	1	2,084	0.05%
2022/12/23	0	66.80	0.1	66.80	67.70	0	2,102	0.00%
2022/12/22	0.2	67.77	1.1	67.01	67.00	-0.9	2,115	-0.04%
2022/12/21	0	0.00	0.1	67.00	66.60	-0.1	2,129	0.00%
2022/12/20	0.5	68.17	0.9	69.59	67.10	-0.5	2,140	-0.02%
2022/12/19	0.1	72.15	1	71.60	71.20	-0.9	2,137	-0.04%
2022/12/16	0	0.00	2.1	70.31	71.40	-2.1	2,139	-0.10%
2022/12/15	0.1	72.70	1.1	71.91	71.90	-1	2,144	-0.05%
2022/12/14	0.2	72.37	1	71.80	73.50	-0.9	2,131	-0.04%
2022/12/12	1.1	70.90	0	70.70	70.90	1.1	2,117	0.05%
2022/12/09	0	0.00	0.1	70.60	69.80	-0.1	2,110	0.00%
2022/12/08	0.2	70.83	0.2	70.83	70.60	0	2,100	0.00%
2022/12/07	0.8	71.86	5.1	72.66	71.50	-4.3	2,092	-0.21%
2022/12/06	1	73.20	1	73.70	73.20	0	2,080	0.00%
2022/12/05	0.2	77.10	1.5	74.64	74.50	-1.3	2,069	-0.06%
2022/12/02	3.2	76.20	0	0.00	76.10	3.2	2,032	0.15%
2022/12/01	0.1	77.10	2	76.45	75.40	-1.9	2,018	-0.09%
2022/11/29	2.1	76.49	4	76.03	76.40	-1.9	1,991	-0.10%
2022/11/28	1	79.90	6.1	78.86	78.80	-5.1	1,970	-0.26%
2022/11/25	1	80.80	12.4	80.07	79.30	-11.4	1,999	-0.57%
2022/11/24	49	78.95	41.2	79.57	81.50	7.8	2,007	0.39%
2022/11/23	14.4	73.60	9.3	74.95	75.50	5.1	1,717	0.30%
2022/11/21	1	69.00	2	69.14	67.60	-1	1,615	-0.06%
2022/11/18	0.1	70.00	0	0.00	68.80	0.1	1,630	0.00%
2022/11/17	1.1	70.50	1	70.70	70.50	0.1	1,689	0.01%
2022/11/16	0	0.00	0	67.40	68.60	0	1,764	0.00%
2022/11/15	0.1	68.18	0	0.00	68.50	0.1	1,755	0.01%
2022/11/14	0.1	66.90	1	66.50	67.20	-0.9	1,735	-0.05%
2022/11/11	7.1	67.52	4.2	67.21	65.80	3	1,720	0.17%
2022/11/10	1.7	66.69	1	66.00	66.90	0.7	1,656	0.04%
2022/11/09	0.2	64.51	0	0.00	64.50	0.2	1,622	0.01%
2022/11/08	0.1	64.80	0.1	63.46	62.70	0	1,608	0.00%
2022/11/07	2	63.55	1	63.40	63.60	1	1,598	0.06%
2022/11/04	0.1	63.70	0.1	62.60	63.50	0	1,608	0.00%
2022/11/03	0.4	63.08	1.1	61.16	63.40	-0.7	1,598	-0.04%
2022/11/02	1	63.30	1	62.50	63.30	0	1,583	0.00%
2022/11/01	5.1	62.33	5	62.36	63.10	0.1	1,571	0.00%
2022/10/31	2	61.30	3.2	59.28	61.80	-1.2	1,530	-0.08%
2022/10/28	5.2	56.68	2.3	55.59	56.20	2.9	1,509	0.19%
2022/10/27	0.4	60.23	1	59.90	60.30	-0.6	1,465	-0.04%
2022/10/26	0.1	58.22	1	58.50	58.20	-0.9	1,457	-0.06%
2022/10/25	3	58.93	0.7	58.95	58.00	2.3	1,444	0.16%
2022/10/24	1	60.80	0.3	60.33	60.00	0.7	1,433	0.05%
2022/10/21	2	60.76	2.1	59.55	58.70	-0.1	1,443	-0.01%
2022/10/20	0.2	61.23	2	60.70	61.00	-1.8	1,492	-0.12%
2022/10/19	1.1	60.97	1.1	61.81	60.60	0	1,494	0.00%
2022/10/18	2	60.50	1	61.00	60.60	1	1,485	0.07%
2022/10/17	0.2	60.25	2.1	60.45	60.50	-2	1,477	-0.13%
2022/10/14	1.2	59.05	0	0.00	58.70	1.2	1,464	0.08%
2022/10/13	1	56.50	0.5	57.30	55.20	0.5	1,456	0.04%
2022/10/12	0.4	60.58	0.3	60.12	58.80	0.2	1,436	0.01%
2022/10/11	1.1	59.74	1.1	59.14	59.60	0	1,429	0.00%
2022/10/07	1	62.60	0.3	62.74	62.50	0.8	1,429	0.05%
2022/10/06	1	62.70	6	62.93	63.70	-5	1,440	-0.35%
2022/10/05	7.3	65.60	2.4	64.72	65.00	4.9	1,425	0.34%
2022/10/04	0.2	61.30	0	0.00	61.40	0.2	1,376	0.01%
2022/10/03	0	0.00	1	59.70	59.90	-1	1,373	-0.07%
2022/09/30	1	59.32	0	58.20	60.90	1	1,383	0.07%
2022/09/29	1.2	60.30	12	59.53	60.20	-10.9	1,383	-0.78%
2022/09/28	0	61.06	1	60.40	59.70	-1	1,402	-0.07%
2022/09/27	1.4	64.02	1	64.00	63.50	0.4	1,407	0.03%
2022/09/26	1	68.00	0	0.00	66.10	1	1,423	0.07%
2022/09/22	1	70.93	0	0.00	71.50	1	1,445	0.07%
2022/09/19	0	73.20	0	0.00	72.60	0	1,460	0.00%
2022/09/16	4	75.53	0	0.00	74.50	4	1,459	0.27%
2022/09/15	1	76.40	4	76.43	76.50	-3	1,465	-0.20%
2022/09/14	1	75.30	0	0.00	75.60	1	1,480	0.07%
2022/09/12	0	0.00	0	77.88	77.10	0	1,525	0.00%
2022/09/08	1	75.10	0	0.00	75.00	1	1,543	0.06%
2022/09/06	5	75.72	3	75.60	75.50	2	1,579	0.13%
2022/09/05	3	77.96	1.1	77.54	78.00	1.9	1,578	0.12%
2022/09/02	0	0.00	1	79.20	80.50	-1	1,593	-0.06%
2022/09/01	11	82.55	3	81.30	80.80	8	1,578	0.51%
2022/08/31	5	81.14	6	82.10	82.00	-1	1,524	-0.07%
2022/08/30	1	75.90	0	76.00	76.20	1	1,428	0.07%
2022/08/29	0	74.90	0	0.00	74.90	0	1,447	0.00%
2022/08/26	1	78.10	5	77.62	77.60	-4	1,501	-0.27%
2022/08/25	1	77.20	9	77.10	77.00	-8	1,506	-0.53%
2022/08/24	10	79.48	6	77.53	77.20	4	1,540	0.26%
2022/08/23	7	80.81	9	80.37	82.00	-2	1,536	-0.13%
2022/08/22	0	76.00	0	75.90	75.60	0	1,469	0.00%
2022/08/18	22	75.88	0	0.00	76.60	22	1,507	1.46%
2022/08/17	0	0.00	12	77.01	76.80	-12	1,514	-0.79%
2022/08/16	0	0.00	2	76.20	76.10	-2	1,520	-0.13%
2022/08/15	0	0.00	0	76.30	76.50	0	1,532	0.00%
2022/08/11	0	0.00	5	73.30	73.50	-5	1,545	-0.32%
2022/08/08	2	72.40	0	0.00	72.30	2	1,647	0.12%
2022/08/04	4	68.60	0	0.00	69.20	4	1,658	0.24%
2022/08/03	0	71.60	1	71.10	71.30	-1	1,638	-0.06%
2022/08/02	0	0.00	6	71.50	71.60	-6	1,654	-0.36%
2022/08/01	2.1	72.39	0	0.00	72.40	2.1	1,664	0.13%
2022/07/28	0	0.00	3	70.43	70.50	-3	1,747	-0.17%
2022/07/27	2.1	68.45	3	68.48	70.90	-0.9	1,751	-0.05%
2022/07/26	1	73.90	1	74.70	73.70	0	1,710	0.00%
2022/07/25	0.5	77.66	0	0.00	77.50	0.5	1,713	0.03%
2022/07/22	0	77.91	0.2	78.70	77.60	-0.2	1,727	-0.01%
2022/07/21	1	78.00	1	78.20	78.70	0	1,764	0.00%
2022/07/20	0	0.00	1	76.30	76.40	-1	1,792	-0.06%
2022/07/18	0	0.00	0	74.60	74.30	0	1,826	0.00%
2022/07/15	2	72.90	1	73.50	73.50	1	1,835	0.05%
2022/07/14	6	71.17	0	0.00	72.80	6	1,835	0.33%
2022/07/07	0	0.00	1	68.80	69.10	-1	1,815	-0.06%
2022/07/06	0	67.20	4	66.55	66.10	-4	1,824	-0.22%
2022/07/05	2	71.48	1	71.70	70.70	1	1,812	0.06%
2022/07/04	3.1	76.06	2	72.65	72.00	1.1	1,807	0.06%
2022/07/01	2.1	79.80	1	82.20	77.10	1.1	1,816	0.06%
2022/06/30	4	81.35	0	0.00	85.00	4	1,806	0.22%
2022/06/29	0.1	84.40	1	84.60	84.60	-0.9	1,799	-0.05%
2022/06/27	1	84.80	0	0.00	84.90	1	1,802	0.06%
2022/06/24	8	82.30	1	82.00	82.20	7	1,808	0.39%
2022/06/23	4	81.08	22	81.00	80.70	-18	1,818	-0.99%
2022/06/22	0	0.00	1	80.80	80.20	-1	1,829	-0.05%
2022/06/20	1.2	79.82	0	0.00	79.50	1.2	1,819	0.07%
2022/06/17	0.1	83.66	1	82.90	82.60	-0.9	1,799	-0.05%
2022/06/15	0	0.00	1	88.00	91.00	-1	1,818	-0.05%
2022/06/14	6	88.42	9	86.71	88.50	-3	1,838	-0.16%
2022/06/13	5.1	89.49	55	90.08	88.10	-49.9	1,867	-2.67%
2022/06/10	24	93.21	3	93.13	93.40	21	1,872	1.12%
2022/06/09	10	93.72	0	0.00	93.70	10	1,920	0.52%
2022/06/08	1	94.17	4	93.23	92.90	-3	1,988	-0.15%
2022/06/07	5	94.92	3	94.60	94.60	2	1,983	0.10%
2022/06/06	38	96.24	11.2	97.30	96.70	26.8	1,972	1.36%
2022/06/01	23	93.81	2.1	95.92	95.40	21	1,958	1.07%
2022/05/31	3	93.30	4	93.50	94.40	-1	1,934	-0.05%
2022/05/30	1.3	89.62	1	89.50	90.10	0.3	1,943	0.02%
2022/05/27	5.1	88.03	5.1	88.33	88.20	0.1	1,926	0.00%
2022/05/26	0	85.60	0.1	85.30	84.10	0	1,914	0.00%
2022/05/24	0	0.00	2	83.80	83.60	-2	1,972	-0.10%
2022/05/20	1	87.00	0	0.00	87.80	1	1,996	0.05%
2022/05/19	0	0.00	1	85.50	88.00	-1	1,989	-0.05%
2022/05/18	5	88.48	5	88.76	88.00	0	2,001	0.00%
2022/05/17	3.2	87.41	1.1	88.34	88.80	2.2	1,971	0.11%
2022/05/16	1	83.30	1	82.70	82.00	0	1,938	0.00%
2022/05/12	3	83.83	5	82.54	81.30	-2	2,035	-0.10%
2022/05/11	0	81.90	0	0.00	83.40	0	2,082	0.00%
2022/05/09	0	80.50	9	80.73	80.00	-9	2,170	-0.41%
2022/05/06	3	81.60	0	0.00	82.10	3	2,175	0.14%
2022/05/05	9	84.21	8	85.14	85.30	1	2,191	0.05%
2022/05/04	7	84.69	2	84.20	84.30	5	2,143	0.23%
2022/05/03	0	0.00	2	84.90	85.60	-2	2,129	-0.09%
2022/04/28	2	84.00	5	84.74	83.90	-3	2,166	-0.14%
2022/04/27	6	84.73	4	85.75	83.10	2	2,167	0.09%
2022/04/26	1	90.00	2.2	90.73	89.80	-1.2	2,145	-0.06%
2022/04/25	2.2	92.39	1	92.30	92.10	1.2	2,135	0.06%
2022/04/22	1	93.50	1	94.68	94.00	0	2,131	0.00%
2022/04/21	0.1	92.61	2	92.20	92.90	-1.9	2,136	-0.09%
2022/04/20	1	90.70	0	0.00	90.60	1	2,184	0.05%
2022/04/19	0	92.90	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1	92.40	0	92.60	91.50	1	2,333	0.04%
2022/04/15	1	95.40	0	0.00	94.40	1	2,345	0.04%
2022/04/13	0.1	97.89	0	0.00	98.00	0.1	2,452	0.00%
2022/04/12	0	0.00	5	96.14	97.60	-5	2,501	-0.20%
2022/04/11	2	95.35	0	0.00	95.00	2	2,500	0.08%
2022/04/08	0	98.00	1.1	95.72	97.60	-1.1	2,513	-0.04%
2022/04/07	0.1	95.60	0.3	95.60	95.70	-0.2	2,509	-0.01%
2022/04/06	1	99.40	0	0.00	98.40	1	2,477	0.04%
2022/04/01	2	99.15	0	0.00	98.80	2	2,510	0.08%
2022/03/31	0.1	101.00	0	0.00	100.50	0.1	2,508	0.00%
2022/03/29	1.1	102.95	1	103.00	103.00	0.1	2,559	0.00%
2022/03/28	0	0.00	0.4	101.25	101.50	-0.4	2,593	-0.02%
2022/03/25	1	102.50	0	0.00	103.00	1	2,609	0.04%
2022/03/24	7	100.07	1.4	100.50	102.00	5.6	2,627	0.21%
2022/03/23	3	102.33	0	102.50	101.50	3	2,726	0.11%
2022/03/22	0	102.00	0	0.00	101.50	0	2,738	0.00%
2022/03/21	0	102.00	1	104.00	101.50	-1	2,741	-0.04%
2022/03/18	2	101.50	4	100.25	102.50	-2	2,723	-0.07%
2022/03/17	8	100.28	9	100.50	101.50	-1	2,748	-0.04%
2022/03/16	4	96.58	8.2	97.39	98.00	-4.2	2,722	-0.15%
2022/03/15	10.1	95.31	11.1	96.24	93.50	-1	2,697	-0.04%
2022/03/14	4.2	97.40	5.1	97.38	97.70	-0.9	2,684	-0.03%
2022/03/11	6.2	98.67	4.5	98.54	98.20	1.7	2,642	0.07%
2022/03/10	2	103.75	0	0.00	103.00	2	2,574	0.08%
2022/03/09	5	100.50	6	100.83	100.50	-1	2,586	-0.04%
2022/03/08	2.1	100.92	5.3	99.78	99.60	-3.2	2,604	-0.12%
2022/03/07	12	101.46	0.1	102.00	101.50	12	2,589	0.46%
2022/03/04	5.1	108.09	21	107.31	106.00	-15.9	2,595	-0.61%
2022/03/03	17	110.35	25	109.02	110.00	-8	2,628	-0.30%
2022/03/02	0	105.95	2	105.75	107.00	-2	2,610	-0.08%
2022/03/01	1	106.00	1	104.50	106.50	0	2,633	0.00%
2022/02/25	1	101.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	8.1	102.62	1.5	101.64	101.00	6.7	2,723	0.24%
2022/02/23	1	108.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	6	106.00	4	108.11	104.50	2	2,759	0.07%
2022/02/21	1.1	109.09	0	0.00	109.50	1.1	2,769	0.04%
2022/02/18	8.1	108.70	0	0.00	110.00	8.1	2,858	0.28%
2022/02/17	1	111.00	6	111.25	111.50	-5	2,913	-0.17%
2022/02/16	1	109.00	4	109.75	109.00	-3	2,929	-0.10%
2022/02/15	9	109.00	1	110.00	107.50	8	2,937	0.27%
2022/02/14	7	108.86	6	109.75	108.50	1	2,902	0.04%
2022/02/11	5	114.80	1.7	113.50	113.50	3.3	2,876	0.11%
2022/02/10	3	116.33	5.2	116.46	118.00	-2.2	2,850	-0.08%
2022/02/09	16.5	112.38	11.6	112.34	114.50	4.9	2,845	0.17%
2022/02/08	1	116.50	0.1	118.50	116.00	0.9	2,795	0.03%
2022/02/07	3	115.67	3	115.67	115.00	0	2,876	0.00%
2022/01/26	2	115.75	6	115.50	116.50	-4	2,887	-0.14%
2022/01/25	1	116.50	1	116.00	116.50	0	2,991	0.00%
2022/01/24	11.3	117.33	10	117.70	118.50	1.2	3,051	0.04%
2022/01/21	2.3	117.81	3	118.67	117.00	-0.7	3,215	-0.02%
2022/01/20	1	119.50	1	122.00	121.50	0	3,291	0.00%
2022/01/19	3	120.00	1	121.00	119.50	2	3,567	0.06%
2022/01/18	8	122.94	8	123.38	122.00	0	3,646	0.00%
2022/01/17	1	124.00	1	121.50	124.50	0	3,659	0.00%
2022/01/14	6.1	120.51	5.3	121.98	123.00	0.9	3,713	0.02%
2022/01/13	9.1	119.24	11	119.36	119.50	-1.9	3,747	-0.05%
2022/01/12	12.2	120.37	4	120.63	119.00	8.2	3,707	0.22%
2022/01/11	3.3	127.53	12	126.04	125.50	-8.7	3,610	-0.24%
2022/01/10	3.7	129.68	1	129.00	130.50	2.7	3,587	0.07%
2022/01/07	11.2	130.15	3	130.67	130.50	8.2	3,580	0.23%
2022/01/06	0.2	136.00	3	136.00	136.00	-2.8	3,506	-0.08%
2022/01/05	2	141.00	9	140.83	138.50	-7	3,510	-0.20%
2022/01/04	7	144.36	11	144.05	144.50	-4	3,482	-0.11%
2022/01/03	5	143.60	8	143.75	143.50	-3	3,523	-0.09%
2021/12/30	2	142.00	4.1	142.51	142.00	-2.1	3,549	-0.06%
2021/12/29	2.1	140.77	4	141.50	142.00	-2	3,609	-0.05%
2021/12/28	10.6	143.91	5	144.60	143.00	5.6	3,672	0.15%
2021/12/27	1	141.50	2.2	142.50	142.50	-1.2	3,682	-0.03%
2021/12/24	2	141.75	2	142.25	141.50	0	3,727	0.00%
2021/12/23	9.5	140.87	5	141.00	141.00	4.5	3,746	0.12%
2021/12/22	7	137.94	5	139.60	139.50	2	3,769	0.05%
2021/12/21	0	138.00	10	136.45	137.50	-10	3,741	-0.27%
2021/12/20	10.2	134.29	2.3	134.09	133.50	8	3,731	0.21%
2021/12/17	16.5	136.18	8	135.88	137.50	8.5	3,723	0.23%
2021/12/16	4	142.88	2.1	142.76	142.50	1.9	3,647	0.05%
2021/12/15	5.5	139.55	0.2	140.44	140.00	5.3	3,687	0.14%
2021/12/14	7.6	140.26	2	139.50	139.50	5.6	3,746	0.15%
2021/12/13	9	145.56	3	146.83	144.00	6	3,887	0.15%
2021/12/10	2.2	141.84	11	142.59	141.50	-8.8	4,011	-0.22%
2021/12/09	1	143.50	0	145.00	144.00	1	4,040	0.02%
2021/12/08	9	146.89	0	0.00	145.00	9	4,087	0.22%
2021/12/07	1	146.00	8	145.88	146.00	-7	4,097	-0.17%
2021/12/06	11.1	145.05	3	144.50	144.00	8.1	4,114	0.20%
2021/12/03	0	0.00	3	146.34	146.00	-3	4,183	-0.07%
2021/12/02	0	147.69	1	147.00	146.00	-1	4,229	-0.02%
2021/12/01	2	145.75	11	145.59	146.50	-9	4,262	-0.21%
2021/11/30	2	149.23	1	150.00	147.00	1	4,382	0.02%
2021/11/29	1.3	147.42	20	145.08	147.00	-18.7	4,439	-0.42%
2021/11/26	3.3	144.51	7	145.00	145.00	-3.7	4,498	-0.08%
2021/11/25	1.2	151.50	9	151.00	148.00	-7.8	4,473	-0.17%
2021/11/24	0	0.00	8	149.31	149.00	-8	4,490	-0.18%
2021/11/23	7	152.93	12	154.41	151.00	-5	4,467	-0.11%
2021/11/22	5	156.10	5.1	156.89	156.00	-0.1	4,482	0.00%
2021/11/19	12.3	157.64	7	158.14	156.00	5.2	4,636	0.11%
2021/11/18	2	156.75	9	157.28	156.00	-7	4,675	-0.15%
2021/11/17	21.3	155.96	18.1	156.84	157.50	3.2	4,698	0.07%
2021/11/16	11	154.23	5	154.10	154.50	6	4,643	0.13%
2021/11/15	18	152.64	0.2	152.50	151.50	17.8	4,594	0.39%
2021/11/12	0	0.00	1	152.50	152.50	-1	4,614	-0.02%
2021/11/11	1	150.00	3	151.00	150.00	-2	4,616	-0.04%
2021/11/10	1	151.49	4.1	151.61	151.50	-3.1	4,664	-0.07%
2021/11/09	2.2	148.09	6	148.33	148.50	-3.8	4,682	-0.08%
2021/11/05	2	150.00	1.2	148.43	152.00	0.9	4,661	0.02%
2021/11/04	4	149.88	7.4	150.23	150.00	-3.4	4,693	-0.07%
2021/11/03	3	155.67	4	156.50	155.00	-1	4,630	-0.02%
2021/11/02	7.1	160.22	2.2	154.09	154.00	4.9	4,621	0.11%
2021/11/01	7	160.00	8.5	160.83	161.00	-1.5	4,584	-0.03%
2021/10/29	18.2	163.08	23	162.76	159.50	-4.8	4,642	-0.10%
2021/10/28	14.2	158.80	11.1	158.41	158.50	3.1	4,492	0.07%
2021/10/27	13.4	158.95	11.7	158.80	161.50	1.7	4,457	0.04%
2021/10/26	7	148.29	5.3	147.69	149.00	1.7	4,249	0.04%
2021/10/25	0	0.00	2	141.50	143.00	-2	4,228	-0.05%
2021/10/22	5	139.30	3	138.67	140.00	2	4,315	0.05%
2021/10/21	16	148.38	17	143.29	143.50	-1	4,357	-0.02%
2021/10/20	0	144.00	2	142.50	143.50	-2	4,338	-0.05%
2021/10/19	4	142.50	3	142.17	143.00	1	4,470	0.02%
2021/10/18	1	139.00	0.2	140.00	139.00	0.8	4,745	0.02%
2021/10/15	3	140.00	0	0.00	140.00	3	4,962	0.06%
2021/10/14	0	0.00	4	136.88	136.00	-4	5,063	-0.08%
2021/10/13	0	135.00	3	135.17	133.50	-3	5,126	-0.06%
2021/10/12	3.4	136.10	5	138.10	136.50	-1.6	5,191	-0.03%
2021/10/08	3	144.83	7	140.79	142.00	-4	5,281	-0.08%
2021/10/07	6.2	140.47	6	141.92	141.50	0.2	5,378	0.00%
2021/10/06	7	137.71	5	135.50	137.50	2	5,607	0.04%
2021/10/05	23.2	133.56	9.2	135.09	138.50	14	5,874	0.24%
2021/10/04	3.1	134.28	20.1	135.46	132.00	-17	6,024	-0.28%
2021/10/01	19.1	137.15	11	137.09	136.50	8.1	6,243	0.13%
2021/09/30	3.3	140.76	1.2	141.17	143.50	2.1	6,511	0.03%
2021/09/29	11.2	140.65	4	142.75	140.50	7.2	6,543	0.11%
2021/09/28	4.2	146.57	6	146.92	148.00	-1.8	6,625	-0.03%
2021/09/27	7	150.07	0.2	149.50	149.50	6.8	6,785	0.10%
2021/09/24	3.3	150.70	4	149.75	150.50	-0.7	6,839	-0.01%
2021/09/23	5.6	150.10	0	0.00	150.00	5.6	6,992	0.08%
2021/09/22	6.4	150.06	4	149.50	149.50	2.4	7,012	0.03%
2021/09/17	6.1	145.53	8	147.88	150.50	-2	7,006	-0.03%
2021/09/16	24.7	147.33	12	147.42	144.50	12.7	7,056	0.18%
2021/09/15	15.6	148.78	8	147.19	150.00	7.5	7,098	0.11%
2021/09/14	9	158.39	12	159.58	159.50	-3	7,042	-0.04%
2021/09/13	4	160.13	3	158.50	157.00	1	7,067	0.01%
2021/09/10	4.1	162.63	2	162.50	163.50	2.1	7,043	0.03%
2021/09/09	2	162.50	2	166.25	165.00	0	7,066	0.00%
2021/09/08	4.1	163.14	8	165.25	164.00	-3.9	7,095	-0.06%
2021/09/07	10.3	164.47	6	167.33	165.00	4.2	7,193	0.06%
2021/09/06	0	0.00	1	173.45	172.00	-1	7,207	-0.01%
2021/09/03	16	175.94	16	173.94	174.00	0	7,311	0.00%
2021/09/02	9	173.94	1	173.99	175.00	8	7,603	0.10%
2021/09/01	3.3	172.05	11	172.81	175.00	-7.8	7,580	-0.10%
2021/08/31	1.2	168.00	4	167.50	168.50	-2.8	7,481	-0.04%
2021/08/30	3	166.86	5	169.90	166.00	-2	7,499	-0.03%
2021/08/27	9	170.28	3	169.00	170.50	6	7,502	0.08%
2021/08/26	7.2	168.95	6	169.58	170.50	1.2	7,514	0.02%
2021/08/25	8	165.45	10.3	168.66	170.00	-2.3	7,537	-0.03%
2021/08/24	4.2	160.44	4.6	159.47	162.00	-0.5	7,398	-0.01%
2021/08/23	3.2	152.80	5.3	154.69	155.00	-2.1	7,405	-0.03%
2021/08/20	2	143.25	21	143.05	145.00	-19	7,416	-0.26%
2021/08/19	2	144.25	0	146.67	144.50	2	7,559	0.03%
2021/08/18	4	144.38	1.2	144.33	150.00	2.8	7,845	0.04%
2021/08/17	4	146.25	3	147.96	145.50	1	7,965	0.01%
2021/08/16	6.1	143.31	5.4	142.41	147.50	0.7	7,970	0.01%
2021/08/13	6.1	147.73	23	147.78	145.00	-16.9	7,943	-0.21%
2021/08/12	1	152.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	151.50	2	153.00	152.00	-1	8,010	-0.01%
2021/08/10	14	153.04	9.5	154.54	154.00	4.6	8,085	0.06%
2021/08/09	7	160.93	6	161.08	158.50	1	8,142	0.01%
2021/08/06	7.1	162.66	0.1	163.00	162.50	6.9	8,227	0.08%
2021/08/05	6.3	163.04	2.2	164.18	163.50	4.1	8,291	0.05%
2021/08/04	17.4	166.02	14	166.25	165.50	3.4	8,341	0.04%
2021/08/03	4	161.50	3	161.67	162.00	1	8,289	0.01%
2021/08/02	4	164.38	3.3	162.43	161.50	0.7	8,306	0.01%
2021/07/30	8	166.88	4	167.00	164.00	4	8,322	0.05%
2021/07/29	11	165.64	13	162.38	167.00	-2	8,323	-0.02%
2021/07/28	27.1	159.83	32.3	163.02	165.00	-5.2	8,391	-0.06%
2021/07/27	15.5	171.78	7	171.79	169.50	8.5	8,463	0.10%
2021/07/26	0.2	177.75	0.3	175.50	177.50	-0.1	8,524	0.00%
2021/07/23	5.7	180.08	7.4	179.15	176.00	-1.7	8,542	-0.02%
2021/07/22	33.5	189.74	38	187.50	183.50	-4.5	8,500	-0.05%
2021/07/21	20.3	186.20	13	184.62	187.50	7.3	8,323	0.09%
2021/07/20	8.1	178.81	5.2	176.73	173.50	2.9	8,132	0.04%
2021/07/19	8	179.56	9	181.78	181.00	-1	8,090	-0.01%
2021/07/16	7.1	181.62	19.3	180.26	178.00	-12.3	8,076	-0.15%
2021/07/15	26.2	186.32	15	185.77	186.00	11.2	8,031	0.14%
2021/07/14	23.2	184.96	29.1	185.74	187.00	-5.9	7,974	-0.07%
2021/07/13	40.9	187.87	35	188.36	181.50	5.8	7,875	0.07%
2021/07/12	32.9	180.92	37.4	181.80	187.00	-4.4	7,644	-0.06%
2021/07/09	20.5	172.83	17.2	173.20	171.00	3.2	7,354	0.04%
2021/07/08	21	169.95	23.2	169.40	170.00	-2.2	7,228	-0.03%
2021/07/07	16.2	165.98	26.8	167.76	167.50	-10.6	7,034	-0.15%
2021/07/06	5	162.00	13	160.35	160.50	-8	6,822	-0.12%
2021/07/05	11.1	161.87	22	163.25	161.50	-10.9	6,856	-0.16%
2021/07/02	10.2	156.85	21.1	159.41	160.50	-10.9	6,846	-0.16%
2021/07/01	6	155.25	4	154.13	150.00	2	6,993	0.03%
2021/06/30	40.1	158.65	20	157.88	155.50	20.1	6,981	0.29%
2021/06/29	2	156.50	6.1	155.09	154.00	-4.1	6,883	-0.06%
2021/06/28	1.1	156.00	3.7	155.93	156.50	-2.6	6,977	-0.04%
2021/06/25	12	156.17	7.1	155.79	155.00	4.9	6,965	0.07%
2021/06/24	11.2	155.23	26.4	156.73	155.50	-15.3	6,906	-0.22%
2021/06/23	2	151.50	2.1	152.45	152.00	-0.1	6,737	0.00%
2021/06/22	4.2	150.12	1	150.50	148.50	3.2	6,674	0.05%
2021/06/21	4	149.00	4	149.63	149.50	0	6,650	0.00%
2021/06/18	4	150.75	2.1	149.79	149.00	1.9	6,656	0.03%
2021/06/17	5	148.02	6	149.99	151.00	-1	6,696	-0.01%
2021/06/16	10	151.05	6	147.50	148.50	4	6,684	0.06%
2021/06/15	0.1	151.00	3.1	149.52	151.00	-3	6,544	-0.05%
2021/06/11	18.1	149.64	8	149.38	147.00	10.1	6,582	0.15%
2021/06/10	28.4	148.58	28.6	150.12	147.00	-0.2	6,566	0.00%
2021/06/09	0	0.00	7.6	140.74	141.00	-7.6	6,218	-0.12%
2021/06/08	1	138.00	1	139.50	138.00	0	6,244	0.00%
2021/06/07	3	138.17	10	138.90	138.50	-7	6,302	-0.11%
2021/06/04	1	138.00	4.1	138.54	140.00	-3.1	6,304	-0.05%
2021/06/03	9.1	137.68	4.1	138.15	137.50	5	6,390	0.08%
2021/06/02	11.1	137.73	0	138.50	136.00	11.1	6,376	0.17%
2021/06/01	6.2	143.09	3	143.17	143.00	3.2	6,310	0.05%
2021/05/28	4.3	140.00	7.1	140.57	141.50	-2.8	6,278	-0.04%
2021/05/27	8.2	138.47	6	140.00	138.00	2.1	6,266	0.03%
2021/05/26	24.1	135.24	19	135.87	135.50	5.1	6,186	0.08%
2021/05/25	3	134.00	10	130.56	135.00	-7	5,925	-0.12%
2021/05/24	5.1	120.63	6	122.49	123.00	-0.9	5,848	-0.02%
2021/05/21	5.1	118.53	6	120.00	122.00	-0.9	5,878	-0.02%
2021/05/20	4	119.24	4.1	120.35	117.00	0	5,981	0.00%
2021/05/19	1.2	120.04	3	120.17	121.50	-1.9	6,021	-0.03%
2021/05/18	12.1	120.43	10	120.85	123.00	2.1	6,011	0.03%
2021/05/17	8	115.38	21.2	110.95	117.00	-13.2	6,035	-0.22%
2021/05/14	9.3	120.59	5	117.40	116.00	4.3	6,001	0.07%
2021/05/13	2	112.39	20	116.08	121.50	-18	6,052	-0.30%
2021/05/12	9.3	112.59	10.1	111.15	113.00	-0.8	6,237	-0.01%
2021/05/11	7.2	120.57	6	120.75	119.00	1.2	6,303	0.02%
2021/05/10	5.1	131.96	8.3	130.16	129.50	-3.2	6,376	-0.05%
2021/05/07	11	131.64	12	131.92	134.50	-1	6,490	-0.02%
2021/05/06	7	125.43	10	126.60	124.00	-3	6,531	-0.05%
2021/05/05	12.7	129.35	13.1	130.76	127.00	-0.4	6,646	-0.01%
2021/05/04	25.6	129.38	18	130.92	129.00	7.6	6,867	0.11%
2021/05/03	17.4	145.59	34.2	145.63	141.50	-16.8	7,454	-0.23%
2021/04/29	4	155.75	0	0.00	156.00	4	7,692	0.05%
2021/04/28	7.2	160.08	8	160.50	158.00	-0.9	7,845	-0.01%
2021/04/27	3	156.50	3	157.67	159.00	0	7,982	0.00%
2021/04/26	2	152.00	1.3	152.77	152.00	0.7	8,109	0.01%
2021/04/23	6.1	149.99	0	0.00	152.00	6.1	8,168	0.07%
2021/04/22	17	151.62	9	151.72	148.50	8	8,232	0.10%
2021/04/21	4.3	156.45	5	156.40	156.00	-0.7	8,435	-0.01%
2021/04/20	9.2	157.65	3	158.83	159.00	6.2	8,825	0.07%
2021/04/19	6	156.25	4	156.63	158.00	2	9,012	0.02%
2021/04/16	10	153.85	6	153.58	152.50	4	9,471	0.04%
2021/04/15	9	154.17	2	154.50	156.00	7	9,474	0.07%
2021/04/14	18.1	154.47	8.1	153.55	155.00	10	9,509	0.11%
2021/04/13	5.2	159.90	4.1	160.97	158.50	1.1	9,638	0.01%
2021/04/12	8.3	164.50	16.2	165.54	163.00	-7.9	9,678	-0.08%
2021/04/09	1.1	164.27	18.3	166.90	164.00	-17.2	9,762	-0.18%
2021/04/08	7.2	168.75	12	169.46	166.50	-4.8	9,878	-0.05%
2021/04/07	28.2	166.59	25.4	167.10	165.50	2.8	9,876	0.03%
2021/04/06	3.1	153.87	4	155.88	157.00	-0.9	9,798	-0.01%
2021/04/01	9.5	156.40	11.5	155.54	153.00	-2	10,358	-0.02%
2021/03/31	20.2	153.01	16	153.48	156.00	4.2	10,433	0.04%
2021/03/30	6	146.84	10	148.05	149.00	-4	10,451	-0.04%
2021/03/29	9	147.04	2	146.75	147.50	7	10,529	0.07%
2021/03/26	4.1	142.66	7	143.93	145.50	-2.9	10,544	-0.03%
2021/03/25	4.6	140.45	13	140.92	141.00	-8.4	10,589	-0.08%
2021/03/24	8.1	143.82	9	143.50	142.50	-0.9	10,613	-0.01%
2021/03/23	4.1	141.76	2	142.25	142.50	2.1	10,681	0.02%
2021/03/22	10.1	140.61	43.6	141.24	141.00	-33.5	10,744	-0.31%
2021/03/19	15.1	145.74	12	146.04	144.50	3.1	10,707	0.03%
2021/03/18	17.1	147.39	17	147.62	148.00	0.1	10,725	0.00%
2021/03/17	43	148.58	14	147.43	146.00	29	10,821	0.27%
2021/03/16	19.3	146.20	11.1	145.83	146.50	8.2	10,811	0.08%
2021/03/15	6.3	147.97	14	148.00	147.50	-7.7	10,953	-0.07%
2021/03/12	6.1	152.25	3.1	152.81	152.00	3.1	10,983	0.03%
2021/03/11	3.1	149.37	3	149.50	150.50	0.1	11,073	0.00%
2021/03/10	6.5	149.52	3	149.33	148.00	3.5	11,186	0.03%
2021/03/09	18.1	145.74	21	147.74	149.50	-2.9	11,559	-0.03%
2021/03/08	0.1	156.19	1	155.97	152.50	-0.9	12,197	-0.01%
2021/03/05	1.1	154.36	1	156.98	156.50	0.1	12,262	0.00%
2021/03/04	4.1	160.01	0.1	160.00	158.00	4	12,337	0.03%
2021/03/03	6.1	160.32	16	158.56	163.00	-9.9	12,440	-0.08%
2021/03/02	2	162.50	3.1	162.03	161.00	-1.1	12,817	-0.01%
2021/02/26	19.2	160.45	6.4	160.33	159.50	12.8	12,899	0.10%
2021/02/25	7.1	167.78	2.1	168.26	166.00	5	12,939	0.04%
2021/02/24	3	169.00	6.3	171.13	166.50	-3.3	13,244	-0.02%
2021/02/23	6	168.09	6.1	167.42	167.50	-0.1	13,435	0.00%
2021/02/22	19.1	169.43	9.2	171.32	171.00	9.9	13,582	0.07%
2021/02/19	1.1	166.59	12.4	166.73	167.00	-11.3	13,916	-0.08%
2021/02/18	8.2	164.16	9	162.39	164.50	-0.8	14,899	-0.01%
2021/02/17	24.6	161.88	6	163.83	164.50	18.6	15,466	0.12%
2021/02/05	13.5	157.80	12	158.25	156.00	1.5	15,559	0.01%
2021/02/04	35.5	157.17	39.1	157.71	159.50	-3.6	15,583	-0.02%
2021/02/03	67	168.19	68	168.04	163.00	-1	15,439	-0.01%
2021/02/02	8	163.13	16	162.75	168.00	-8	15,199	-0.05%
2021/02/01	15.1	152.17	8	152.62	155.50	7.1	15,066	0.05%
2021/01/29	36	163.25	18.1	162.40	155.00	17.9	14,987	0.12%
2021/01/28	16.1	162.09	8.1	161.63	160.00	8.1	14,856	0.05%
2021/01/27	15	167.20	17	166.21	166.50	-2	14,893	-0.01%
2021/01/26	43.3	167.76	45	168.71	163.00	-1.7	14,728	-0.01%
2021/01/25	73.1	172.09	69	172.11	167.00	4.1	14,401	0.03%
2021/01/22	34.3	160.48	54	162.10	166.00	-19.7	13,660	-0.14%
2021/01/21	12.1	152.12	18	151.69	151.00	-6	13,328	-0.04%
2021/01/20	12.5	149.39	61	148.21	146.50	-48.5	13,151	-0.37%
2021/01/19	4	149.00	17.5	148.70	150.00	-13.5	12,974	-0.10%
2021/01/18	4	141.13	15.1	138.48	142.50	-11.1	12,790	-0.09%
2021/01/15	3	143.19	9.1	144.95	142.50	-6.1	12,768	-0.05%
2021/01/14	25	148.52	21.1	149.10	146.00	4	12,692	0.03%
2021/01/13	65.3	147.03	25	147.22	149.00	40.2	12,473	0.32%
2021/01/12	40.3	144.34	22.1	141.80	140.00	18.2	12,074	0.15%
2021/01/11	28.6	142.96	19.6	142.46	144.50	9	11,881	0.08%
2021/01/08	7	133.21	3	132.50	134.00	4	11,457	0.03%
2021/01/07	8	132.94	1.1	132.59	132.50	6.9	11,486	0.06%
2021/01/06	40.1	135.49	39.1	135.13	133.50	1	11,728	0.01%
2021/01/05	11	137.64	16.2	137.72	138.50	-5.2	11,645	-0.04%
2021/01/04	24.6	136.84	8	137.13	138.50	16.6	11,776	0.14%
2020/12/31	33	139.84	35	137.29	135.00	-2	11,690	-0.02%
2020/12/30	13	137.46	15	138.07	137.00	-2	11,732	-0.02%
2020/12/29	25.1	137.06	21	136.98	136.50	4.1	11,841	0.03%
2020/12/28	72.2	136.67	67	137.85	138.00	5.2	11,835	0.04%
2020/12/25	9	129.61	24.3	129.85	131.00	-15.3	11,339	-0.13%
2020/12/24	17.2	128.55	14	127.82	127.00	3.2	11,406	0.03%
2020/12/23	8.1	126.52	9.4	125.16	128.00	-1.3	11,591	-0.01%
2020/12/22	4.3	123.93	3	124.50	122.00	1.3	11,699	0.01%
2020/12/21	11	123.77	9	123.78	126.00	2	11,830	0.02%
2020/12/18	9	125.00	4.3	124.24	123.00	4.8	11,962	0.04%
2020/12/17	17.2	124.02	19	124.68	125.50	-1.8	12,014	-0.01%
2020/12/16	4	123.13	10	122.80	123.50	-6	12,000	-0.05%
2020/12/15	6	119.08	5	119.30	119.00	1	12,041	0.01%
2020/12/14	3.1	122.33	5	121.80	121.00	-1.9	12,254	-0.02%
2020/12/11	8.2	121.15	16	120.91	121.50	-7.8	12,564	-0.06%
2020/12/10	3.1	124.87	12	125.79	125.00	-8.9	12,969	-0.07%
2020/12/09	32.1	128.61	33.2	129.37	128.50	-1.1	13,476	-0.01%
2020/12/08	16.1	124.00	4	123.75	124.50	12.1	13,588	0.09%
2020/12/07	12.2	124.45	9	124.83	123.00	3.2	13,556	0.02%
2020/12/04	16	128.00	51	127.59	129.00	-35	13,392	-0.26%
2020/12/03	47	131.83	34	131.34	128.00	13	13,218	0.10%
2020/12/02	80	129.47	77	130.84	131.00	3	12,834	0.02%
2020/12/01	8	122.38	12	120.92	123.50	-4	12,089	-0.03%
2020/11/30	12	123.33	14	123.00	121.50	-2	12,080	-0.02%
2020/11/27	8	122.63	13	123.35	122.00	-5	11,996	-0.04%
2020/11/26	18	124.11	23.1	123.65	124.50	-5.1	11,870	-0.04%
2020/11/25	21	118.36	2.5	118.40	117.00	18.5	11,431	0.16%
2020/11/24	2	122.50	5	122.80	120.50	-3	11,304	-0.03%
2020/11/23	44	126.50	27	124.33	122.00	17	11,216	0.15%
2020/11/20	32	122.78	62	121.58	126.00	-30	10,951	-0.27%
2020/11/19	12	121.75	7	121.71	121.00	5	10,676	0.05%
2020/11/18	23.6	121.11	56.1	121.17	121.50	-32.5	10,487	-0.31%
2020/11/17	181.1	123.61	348.2	122.01	118.50	-167.1	10,075	-1.66%	大買/大賣/鉅額交易
2020/11/16	221	118.65	81.3	117.58	119.00	139.7	9,131	1.53%	大買/鉅額交易
2020/11/13	14	107.36	16	107.41	108.50	-2	8,563	-0.02%
2020/11/12	1	105.00	23	105.20	104.50	-22	8,433	-0.26%
2020/11/11	2	102.50	11	102.50	102.50	-9	8,359	-0.11%
2020/11/10	11	101.77	1	102.00	100.50	10	8,369	0.12%
2020/11/09	21.2	103.81	15	103.93	104.00	6.2	8,364	0.07%
2020/11/06	19	103.95	5	103.80	103.00	14	8,358	0.17%
2020/11/05	5	102.40	2	102.00	103.00	3	8,347	0.04%
2020/11/04	18	103.72	11	103.95	102.50	7	8,368	0.08%
2020/11/03	5	100.70	2	101.25	100.50	3	8,487	0.04%
2020/11/02	10	99.45	7	97.94	99.50	3	8,522	0.04%
2020/10/30	1	100.50	1	98.90	98.50	0	8,509	0.00%
2020/10/29	9	100.04	3	100.27	100.50	6	8,513	0.07%
2020/10/28	9	102.44	1	104.00	102.00	8	8,516	0.09%
2020/10/27	8	101.88	9	102.67	104.50	-1	8,513	-0.01%
2020/10/26	14	104.32	13	102.35	102.00	1	8,498	0.01%
2020/10/23	7	102.64	9.1	103.51	104.00	-2.1	8,564	-0.02%
2020/10/22	12	101.50	1	103.00	101.00	11	8,547	0.13%
2020/10/21	5	103.30	6	103.75	102.50	-1	8,582	-0.01%
2020/10/20	4	103.13	2	103.50	102.50	2	8,585	0.02%
2020/10/19	1	103.00	1	103.00	103.00	0	8,628	0.00%
2020/10/16	7	102.64	4	104.00	101.00	3	8,639	0.03%
2020/10/15	6	103.92	8	104.13	103.50	-2	8,629	-0.02%
2020/10/14	36	107.99	26	107.87	105.00	10	8,754	0.11%
2020/10/13	13	104.58	15	104.83	106.00	-2	8,527	-0.02%
2020/10/12	10	104.70	11	104.87	106.00	-1	8,498	-0.01%
2020/10/08	4	102.00	4	101.88	101.00	0	8,424	0.00%
2020/10/07	11	105.23	12	104.96	102.50	-1	8,470	-0.01%
2020/10/06	42.1	104.61	69	104.59	104.50	-26.9	8,478	-0.32%
2020/10/05	34	102.37	10	102.70	103.50	24	8,798	0.27%
2020/09/30	19	100.99	3	100.17	101.50	16	9,160	0.17%
2020/09/29	3	100.27	23	100.80	101.00	-20	9,258	-0.22%
2020/09/28	32	98.09	41	99.25	102.00	-9	9,259	-0.10%
2020/09/25	23	96.86	33	96.01	94.60	-10	9,281	-0.11%
2020/09/24	18	98.97	16	99.20	97.10	2	9,450	0.02%
2020/09/23	18	99.51	18.1	99.88	102.00	-0.1	9,534	0.00%
2020/09/22	7	96.54	11	96.46	98.00	-4	9,348	-0.04%
2020/09/21	2	98.00	6	98.13	97.40	-4	9,295	-0.04%
2020/09/18	0	0.00	6.2	99.03	98.60	-6.2	9,229	-0.07%
2020/09/17	10	102.10	27	101.44	100.00	-17	9,114	-0.19%
2020/09/16	24	101.20	23	101.17	100.00	1	8,922	0.01%
2020/09/15	16	100.64	22	100.96	102.00	-6	8,637	-0.07%
2020/09/14	53	99.13	75.2	100.39	96.70	-22.2	8,137	-0.27%
2020/09/11	15	93.31	16	92.89	95.30	-1	7,562	-0.01%
2020/09/10	1	89.40	1	89.70	89.20	0	7,233	0.00%
2020/09/09	2	87.90	5	87.30	89.00	-3	7,201	-0.04%
2020/09/08	0.1	88.50	0	0.00	88.20	0.1	7,241	0.00%
2020/09/07	1	88.60	0	0.00	87.40	1	7,315	0.01%
2020/09/04	0	0.00	2	86.40	87.40	-2	7,363	-0.03%
2020/09/03	7.2	89.08	0	88.70	88.00	7.2	7,371	0.10%
2020/09/02	1	86.50	56	86.64	87.30	-55	7,348	-0.75%
2020/09/01	5	85.28	2	85.10	85.10	3	7,370	0.04%
2020/08/31	6	86.90	0	0.00	86.30	6	7,492	0.08%
2020/08/28	4	86.50	3	86.87	87.20	1	7,879	0.01%
2020/08/27	5	88.10	0	0.00	88.10	5	7,968	0.06%
2020/08/26	4.1	88.97	1	88.70	89.50	3.1	8,010	0.04%
2020/08/25	0	0.00	1	85.40	85.00	-1	7,989	-0.01%
2020/08/24	1	83.80	0	0.00	85.00	1	8,016	0.01%
2020/08/21	3	83.50	1	83.40	84.50	2	8,076	0.02%
2020/08/20	6	82.08	2	80.65	81.50	4	8,083	0.05%
2020/08/19	6	88.35	23	86.61	86.20	-17	8,041	-0.21%
2020/08/18	12	89.24	10	89.54	88.80	2	8,071	0.02%
2020/08/17	2	92.00	0	0.00	91.70	2	8,058	0.02%
2020/08/14	7	91.73	2	92.15	92.60	5	8,104	0.06%
2020/08/13	5	92.00	7	92.29	91.60	-2	8,157	-0.02%
2020/08/12	7	93.07	5	92.70	93.10	2	8,303	0.02%
2020/08/11	0	0.00	1	96.80	94.60	-1	8,348	-0.01%
2020/08/10	4	97.90	3	97.30	96.10	1	8,378	0.01%
2020/08/07	44	100.01	40	100.37	98.50	4	8,401	0.05%
2020/08/05	11	97.55	23	97.33	97.50	-12	8,329	-0.14%
2020/08/04	1.1	96.50	10	96.21	96.60	-9	8,709	-0.10%
2020/08/03	4	96.30	1	98.80	96.10	3	9,128	0.03%
2020/07/31	9.1	96.17	11	95.64	97.20	-1.9	9,216	-0.02%
2020/07/30	3	94.70	0	0.00	94.50	3	9,312	0.03%
2020/07/29	2	92.30	4	92.55	93.80	-2	9,369	-0.02%
2020/07/28	27	96.59	5	94.84	91.90	22	9,396	0.23%
2020/07/27	1	96.00	9	96.23	95.90	-8	9,428	-0.08%
2020/07/24	7	97.66	6	98.65	96.10	1	9,679	0.01%
2020/07/23	7	98.91	5.3	98.79	98.60	1.8	9,680	0.02%
2020/07/22	4.1	99.08	10	98.82	99.10	-6	9,783	-0.06%
2020/07/21	10	97.50	12	97.02	97.70	-2	9,763	-0.02%
2020/07/20	19	95.62	9	95.33	95.40	10	9,771	0.10%
2020/07/17	60	98.64	26	98.74	97.20	34	9,794	0.35%
2020/07/16	4	96.43	1	96.90	96.30	3	9,711	0.03%
2020/07/15	15	97.62	15	97.93	96.00	0	9,738	0.00%
2020/07/14	30	99.20	22	98.98	97.70	8	9,932	0.08%
2020/07/13	31.1	101.90	19	101.55	102.00	12.1	9,837	0.12%
2020/07/10	24	102.81	21	102.48	101.00	3	9,772	0.03%
2020/07/09	122	110.06	53	109.28	107.00	69	9,605	0.72%	大買/
2020/07/08	39	105.51	47	105.46	110.50	-8	9,125	-0.09%
2020/07/07	46	101.19	56	100.33	101.00	-10	8,593	-0.12%
2020/07/06	25	100.47	34	100.80	101.00	-9	8,494	-0.11%
2020/07/03	38	100.93	37.1	100.51	98.20	0.9	8,424	0.01%
2020/07/02	54	98.55	39	99.02	99.10	15	8,282	0.18%
2020/07/01	14.9	94.86	40	95.54	95.60	-25.1	7,965	-0.32%
2020/06/30	6	90.37	0	0.00	90.50	6	7,750	0.08%
2020/06/29	4	90.00	1	90.80	90.60	3	7,847	0.04%
2020/06/24	3	92.60	2	92.30	91.90	1	7,896	0.01%
2020/06/23	3.8	92.46	0	0.00	92.20	3.8	8,098	0.05%
2020/06/22	27	93.81	26	93.55	93.40	1	8,226	0.01%
2020/06/19	12	94.05	8	94.19	93.40	4	8,300	0.05%
2020/06/18	9	93.36	6	93.18	93.10	3	8,361	0.04%
2020/06/17	4	92.65	2	93.35	93.00	2	8,467	0.02%
2020/06/16	1	93.00	5	92.20	93.30	-4	8,585	-0.05%
2020/06/15	2	91.30	13	91.94	89.90	-11	8,755	-0.13%
2020/06/12	12	89.48	7	89.36	91.40	5	8,897	0.06%
2020/06/11	28	93.42	19	91.09	90.10	9	9,037	0.10%
2020/06/10	10	94.96	25	94.54	94.50	-15	9,128	-0.16%
2020/06/09	6	93.57	3.5	93.64	93.70	2.5	9,272	0.03%
2020/06/08	4	94.60	35	94.03	93.00	-31	9,412	-0.33%
2020/06/05	4	94.05	0	0.00	94.00	4	9,435	0.04%
2020/06/04	43	94.30	14	93.79	93.50	29	9,492	0.31%
2020/06/03	32	96.18	45.1	95.62	93.70	-13.1	9,494	-0.14%
2020/06/02	10.2	92.60	20	93.11	91.10	-9.8	9,284	-0.11%
2020/06/01	4	91.73	1	91.90	91.90	3	9,379	0.03%
2020/05/29	0.2	90.30	7	89.09	90.80	-6.8	9,702	-0.07%
2020/05/28	3	88.67	2	89.00	87.80	1	9,720	0.01%
2020/05/27	17	89.40	8	89.66	88.80	9	9,788	0.09%
2020/05/26	6.2	88.71	22	89.11	88.50	-15.8	9,806	-0.16%
2020/05/25	9	87.82	35	86.03	88.80	-26	9,789	-0.27%
2020/05/22	14	85.98	1	85.70	85.90	13	9,781	0.13%
2020/05/21	3	86.60	14	88.09	88.80	-11	9,752	-0.11%
2020/05/20	6	85.43	6	85.95	85.30	0	9,695	0.00%
2020/05/19	4	86.45	0	0.00	86.70	4	9,667	0.04%
2020/05/18	26.5	87.16	5	86.88	85.80	21.5	9,616	0.22%
2020/05/15	21	91.52	2.3	92.54	91.10	18.7	9,483	0.20%
2020/05/14	17	93.54	8	92.91	92.30	9	9,493	0.09%
2020/05/13	4	94.35	0	0.00	95.30	4	9,489	0.04%
2020/05/12	32	94.49	16	95.29	93.40	16	9,548	0.17%
2020/05/11	44.2	99.50	43	99.16	97.50	1.2	9,540	0.01%
2020/05/08	50.5	94.93	43.6	94.82	96.10	6.9	9,189	0.07%
2020/05/07	23	91.20	18	90.68	91.40	5	8,821	0.06%
2020/05/06	3	90.17	3	90.37	89.00	0	8,781	0.00%
2020/05/05	5.1	88.45	1	87.90	88.50	4.1	8,759	0.05%
2020/05/04	6	88.60	0	0.00	88.50	6	9,065	0.07%
2020/04/30	10	92.01	6	91.85	90.60	4	9,148	0.04%
2020/04/29	32	92.64	26	93.37	91.50	6	9,139	0.07%
2020/04/28	1	88.70	8	88.90	89.80	-7	8,958	-0.08%
2020/04/27	5	89.12	25	89.02	88.70	-20	9,014	-0.22%
2020/04/24	1	87.20	6	87.42	87.60	-5	8,918	-0.06%
2020/04/23	21	87.76	2	88.15	87.00	19	8,920	0.21%
2020/04/22	7	85.50	1	85.20	87.50	6	8,959	0.07%
2020/04/21	2.2	87.92	7	88.13	86.10	-4.8	8,978	-0.05%
2020/04/20	8	86.69	7	86.83	87.90	1	9,018	0.01%
2020/04/17	34	90.59	29	90.44	88.10	5	8,971	0.06%
2020/04/16	7.2	87.62	2	87.75	87.80	5.2	8,827	0.06%
2020/04/15	2	88.10	3	87.77	87.80	-1	8,853	-0.01%
2020/04/14	4.3	87.24	4	87.10	88.00	0.3	9,047	0.00%
2020/04/13	7	84.40	13	84.47	85.30	-6	9,083	-0.07%
2020/04/10	19	86.31	28	86.51	86.20	-9	9,123	-0.10%
2020/04/09	38	88.16	8	88.73	86.50	30	9,195	0.33%
2020/04/08	7.2	89.26	9	91.01	89.60	-1.8	9,340	-0.02%
2020/04/07	15.2	87.37	20	86.65	87.30	-4.8	9,232	-0.05%
2020/04/06	11	80.09	38	80.77	81.20	-27	9,085	-0.30%
2020/04/01	28.4	78.56	17	78.19	79.50	11.4	9,076	0.13%
2020/03/31	7	78.93	10	79.29	77.90	-3	9,050	-0.03%
2020/03/30	27.4	76.65	14	77.13	78.40	13.4	9,000	0.15%
2020/03/27	13	77.56	27	76.82	75.70	-14	8,991	-0.16%
2020/03/26	14	73.54	39	73.11	75.70	-25	8,840	-0.28%
2020/03/25	20.1	74.93	15.1	74.81	75.70	5	8,754	0.06%
2020/03/24	47.1	68.28	33	68.75	69.80	14.1	8,674	0.16%
2020/03/23	17	61.35	13	62.34	63.80	4	8,641	0.05%
2020/03/20	45.1	62.40	31	62.90	63.30	14.1	8,804	0.16%
2020/03/19	24	59.86	25	61.17	57.60	-1	8,700	-0.01%
2020/03/18	25	70.02	23	70.15	64.00	2	8,591	0.02%
2020/03/17	14	73.09	24	73.23	70.50	-10	8,513	-0.12%
2020/03/16	21	80.23	26	80.83	75.60	-5	8,509	-0.06%
2020/03/13	45	79.98	19	79.63	83.50	26	8,405	0.31%
2020/03/12	13	86.57	23	87.82	87.70	-10	8,233	-0.12%
2020/03/11	14	95.56	7	94.71	92.40	7	8,168	0.09%
2020/03/10	10	92.92	6	92.18	95.90	4	8,272	0.05%
2020/03/09	13	94.10	8	94.25	92.40	5	8,457	0.06%
2020/03/06	13.1	100.08	11	100.04	98.60	2.1	8,419	0.02%
2020/03/05	7.1	99.49	7	99.96	99.60	0.1	8,434	0.00%
2020/03/04	39	98.36	38	98.33	96.80	1	8,409	0.01%
2020/03/03	10	96.27	14	96.60	95.70	-4	8,435	-0.05%
2020/03/02	3.1	90.05	19	89.31	94.40	-16	8,804	-0.18%
2020/02/27	14	92.99	2	93.00	90.00	12	9,012	0.13%
2020/02/26	8	96.33	2	96.65	96.00	6	8,934	0.07%
2020/02/25	4	92.93	3	94.00	97.80	1	8,892	0.01%
2020/02/24	7	95.70	5	95.72	95.00	2	8,833	0.02%
2020/02/21	2	98.20	0	0.00	97.80	2	8,794	0.02%
2020/02/20	16	99.03	16	97.94	97.60	0	8,782	0.00%
2020/02/19	2	97.65	7	97.90	97.70	-5	8,733	-0.06%
2020/02/18	15	97.69	13	97.91	96.50	2	8,702	0.02%
2020/02/17	18	97.64	10	97.30	97.20	8	8,639	0.09%
2020/02/14	13	99.75	10	99.98	99.90	3	8,553	0.04%
2020/02/13	12	101.92	13	101.62	100.00	-1	8,543	-0.01%
2020/02/12	18	102.22	17	101.88	101.00	1	8,589	0.01%
2020/02/11	5	98.10	14	99.09	99.70	-9	8,629	-0.10%
2020/02/10	9	96.74	14	96.26	95.40	-5	8,773	-0.06%
2020/02/07	14.6	98.01	3	97.97	97.00	11.6	9,047	0.13%
2020/02/06	2.3	99.60	4	99.35	100.50	-1.8	9,113	-0.02%
2020/02/05	27.7	99.60	20	99.29	97.80	7.7	9,034	0.08%
2020/02/04	7	96.16	3	95.67	96.40	4	8,705	0.05%
2020/02/03	15	90.86	14	91.45	94.90	1	8,610	0.01%
2020/01/31	4	90.40	11	90.08	91.20	-7	8,511	-0.08%
2020/01/30	10	88.72	12	87.32	87.30	-2	8,531	-0.02%
2020/01/20	0	0.00	9	95.37	96.90	-9	8,456	-0.11%
2020/01/17	0	0.00	0	95.30	94.50	0	8,431	0.00%
2020/01/16	2.3	94.13	6	93.63	95.30	-3.8	8,427	-0.04%
2020/01/15	17	96.39	13	96.24	95.80	4	8,401	0.05%
2020/01/14	16	94.21	1	94.50	95.20	15	8,835	0.17%
2020/01/13	10	90.50	3	90.07	90.70	7	9,053	0.08%
2020/01/10	15	88.83	6	89.22	89.30	9	9,268	0.10%
2020/01/09	3	91.03	4	91.60	91.80	-1	9,510	-0.01%
2020/01/08	19	91.86	11	93.53	90.20	8	10,031	0.08%
2020/01/07	0	0.00	3	98.70	97.60	-3	10,026	-0.03%
2020/01/06	10	100.50	10	101.50	100.00	0	10,400	0.00%
2020/01/03	4	104.00	8	104.13	101.50	-4	10,881	-0.04%
2020/01/02	25	104.28	21	104.43	105.00	4	11,064	0.04%
2019/12/31	2	99.50	2	98.70	99.50	0	10,948	0.00%
2019/12/30	0	0.00	2	99.55	99.00	-2	11,076	-0.02%
2019/12/27	23	101.48	21	101.05	101.50	2	11,597	0.02%
2019/12/26	20	100.00	20	100.50	100.00	0	11,658	0.00%
2019/12/25	1	100.50	1	99.80	100.00	0	11,688	0.00%
2019/12/24	1	98.50	4	98.53	98.30	-3	11,747	-0.03%
2019/12/23	9	100.48	1	104.00	99.90	8	11,804	0.07%
2019/12/20	0.3	103.50	1	105.00	103.50	-0.8	11,897	-0.01%
2019/12/19	1	105.00	0	0.00	105.50	1	12,162	0.01%
2019/12/18	7	107.64	2	107.50	106.00	5	12,220	0.04%
2019/12/17	4	109.01	11	109.09	109.50	-7	12,325	-0.06%
2019/12/16	2	104.75	1	105.00	104.50	1	12,218	0.01%
2019/12/13	10	104.85	12	105.13	104.50	-2	12,755	-0.02%
2019/12/12	11	104.14	10	104.50	104.50	1	13,105	0.01%
2019/12/11	20	105.00	17	105.35	104.00	3	13,238	0.02%
2019/12/10	10	102.00	10	102.50	102.00	0	13,436	0.00%
2019/12/09	2	104.50	1	105.50	103.50	1	13,574	0.01%
2019/12/06	15	105.10	13	105.85	105.50	2	13,831	0.01%
2019/12/05	10	106.10	5	105.80	104.00	5	14,405	0.03%
2019/12/04	6	109.00	7	110.00	107.50	-1	14,663	-0.01%
2019/12/03	3	106.33	4	106.50	108.50	-1	14,865	-0.01%
2019/12/02	26	106.69	28	105.98	106.00	-2	15,401	-0.01%
2019/11/29	12.3	112.44	16	111.88	111.50	-3.8	15,404	-0.02%
2019/11/28	47.3	113.50	49	113.53	112.00	-1.8	15,298	-0.01%
2019/11/27	33	110.71	156	110.24	111.00	-123	14,921	-0.82%	大賣/鉅額交易
2019/11/26	125	108.36	7	108.14	108.50	118	14,529	0.81%	大買/鉅額交易
2019/11/25	3	99.10	0	0.00	98.90	3	14,310	0.02%
2019/11/22	4	95.38	0	0.00	97.40	4	14,415	0.03%
2019/11/21	0	0.00	1	92.50	94.20	-1	14,551	-0.01%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/12	3	99.33	9	97.00	98.10	-6	15,137	-0.04%
2019/11/11	23	103.70	14	104.43	103.00	9	15,473	0.06%
2019/11/08	17	110.53	15	111.13	108.50	2	15,364	0.01%
2019/11/07	4.3	111.88	8	112.38	109.50	-3.8	15,210	-0.02%
2019/11/06	16.4	116.53	3	120.67	115.00	13.4	15,132	0.09%
2019/11/05	3.1	120.37	15	121.73	124.00	-11.9	14,872	-0.08%
2019/11/04	7	115.43	0	0.00	115.00	7	14,941	0.05%
2019/11/01	4.1	112.53	5	111.00	114.50	-1	15,078	-0.01%
2019/10/31	3	108.33	0	0.00	108.50	3	15,118	0.02%
2019/10/30	1	110.00	19.1	109.04	112.00	-18.1	15,199	-0.12%
2019/10/29	17	110.47	6	113.92	109.50	11	15,252	0.07%
2019/10/28	6.1	116.17	0	0.00	116.50	6.1	15,252	0.04%
2019/10/25	1	113.00	2	115.75	113.50	-1	15,235	-0.01%
2019/10/24	1	114.00	5	113.40	115.50	-4	15,301	-0.03%
2019/10/23	9	117.56	4	115.88	115.00	5	15,372	0.03%
2019/10/22	15.1	118.57	12	119.21	119.00	3.1	15,430	0.02%
2019/10/21	10	109.65	19	111.74	113.00	-9	15,094	-0.06%
2019/10/18	5	109.00	3.2	109.29	108.00	1.9	15,045	0.01%
2019/10/17	15.1	105.99	20	105.58	110.00	-4.9	15,039	-0.03%
2019/10/16	37.1	103.21	34	103.16	100.50	3.1	14,737	0.02%
2019/10/15	15	106.33	14	105.93	106.00	1	14,272	0.01%
2019/10/14	29	107.43	26	107.98	107.50	3	14,100	0.02%
2019/10/09	51	93.17	63	99.79	100.50	-12	13,740	-0.09%
2019/10/08	30	90.81	24	90.58	91.40	6	13,266	0.05%
2019/10/07	17	87.87	15	88.91	88.70	2	13,351	0.01%
2019/10/04	11	88.50	4	87.93	87.60	7	13,312	0.05%
2019/10/03	42	88.92	28	89.45	88.30	14	13,326	0.11%
2019/10/02	4	85.28	7	85.34	85.80	-3	12,862	-0.02%
2019/10/01	4	83.70	2	83.80	84.70	2	12,819	0.02%
2019/09/27	4	83.20	14	82.09	83.90	-10	12,934	-0.08%
2019/09/26	2	83.40	4	84.43	84.40	-2	12,980	-0.02%
2019/09/25	18	83.78	33	83.70	83.90	-15	12,975	-0.12%
2019/09/24	6.1	84.14	26	83.39	82.60	-20	13,061	-0.15%
2019/09/23	4	88.38	5	87.62	87.50	-1	12,912	-0.01%
2019/09/20	11	86.91	7	86.90	87.30	4	13,227	0.03%
2019/09/19	3	86.07	5	86.38	86.60	-2	13,442	-0.01%
2019/09/18	27	87.22	20	87.07	86.00	7	13,397	0.05%
2019/09/17	8	86.39	6	85.37	85.40	2	12,890	0.02%
2019/09/16	47	83.07	45	81.65	84.00	2	12,510	0.02%
2019/09/12	55	82.00	63	82.84	82.00	-8	12,372	-0.06%
2019/09/11	7	81.56	6	81.78	80.50	1	12,101	0.01%
2019/09/10	13	81.98	7	81.10	81.20	6	11,925	0.05%
2019/09/09	38	82.13	40	81.51	83.00	-2	11,628	-0.02%
2019/09/06	31	78.94	22	78.90	78.00	9	10,977	0.08%
2019/09/05	28	77.07	124	77.04	76.20	-96	10,564	-0.91%	大賣/
2019/09/04	148	75.90	41	74.25	77.10	107	10,169	1.05%	大買/鉅額交易
2019/09/03	9	70.71	20	70.85	70.10	-11	9,589	-0.11%
2019/09/02	5	67.30	4	68.40	68.70	1	9,455	0.01%
2019/08/30	8	68.16	2	67.40	67.00	6	9,453	0.06%
2019/08/29	2	66.75	5	67.22	67.50	-3	9,601	-0.03%
2019/08/28	3	64.53	2	65.60	65.90	1	9,688	0.01%
2019/08/27	8	66.05	2	65.70	66.00	6	9,756	0.06%
2019/08/26	17	65.95	6	65.82	66.00	11	9,649	0.11%
2019/08/23	12	69.98	2	70.00	69.50	10	9,512	0.11%
2019/08/21	5	70.50	6	71.23	71.40	-1	9,339	-0.01%
2019/08/20	6	71.50	4	72.75	70.50	2	9,302	0.02%
2019/08/19	4	70.80	3	70.77	70.80	1	9,206	0.01%
2019/08/16	33	71.62	31	70.71	70.10	2	9,176	0.02%
2019/08/15	12	71.48	13	71.20	71.20	-1	9,143	-0.01%
2019/08/14	50	75.45	50	75.04	74.20	0	9,003	0.00%
2019/08/13	3	71.23	4	71.90	71.30	-1	8,675	-0.01%
2019/08/12	4	71.18	1	72.30	71.10	3	8,647	0.03%
2019/08/08	4	70.63	16	71.34	71.40	-12	8,592	-0.14%
2019/08/07	6	69.23	6	69.70	69.90	0	8,444	0.00%
2019/08/06	5	66.02	4	67.83	69.20	1	8,398	0.01%
2019/08/05	19	68.99	2	66.70	66.80	17	8,224	0.21%
2019/08/02	4	72.05	11	71.32	72.70	-7	8,045	-0.09%
2019/08/01	62	71.82	55	72.29	73.50	7	7,985	0.09%
2019/07/31	3	70.67	3	70.83	71.00	0	7,850	0.00%
2019/07/30	14	71.55	11	71.67	71.70	3	7,746	0.04%
2019/07/29	1	73.60	1	73.80	73.80	0	7,627	0.00%
2019/07/26	1	73.90	1.1	74.26	74.30	-0.1	7,588	0.00%
2019/07/25	4	73.10	10	74.20	74.60	-6	7,550	-0.08%
2019/07/24	3	73.40	0	0.00	72.80	3	7,436	0.04%
2019/07/23	12	73.28	12	74.52	72.80	0	7,315	0.00%
2019/07/22	27.1	73.18	53	73.54	74.00	-25.9	7,166	-0.36%
2019/07/19	31	72.05	36	71.49	72.40	-5	6,836	-0.07%
2019/07/18	11	68.63	1	67.90	68.90	10	6,579	0.15%
2019/07/17	12	70.43	12	70.16	69.00	0	6,507	0.00%
2019/07/16	15	69.26	20	70.21	68.50	-5	6,374	-0.08%
2019/07/15	1	69.00	3	69.73	69.80	-2	6,340	-0.03%
2019/07/12	11	71.67	6	71.83	72.00	5	6,566	0.08%
2019/07/11	18	73.14	19	73.11	72.50	-1	6,451	-0.02%
2019/07/10	16	68.00	18	67.82	68.40	-2	6,067	-0.03%
2019/07/09	20	66.96	21	67.67	67.50	-1	5,994	-0.02%
2019/07/08	2	66.10	1	66.00	66.40	1	5,837	0.02%
2019/07/05	5	64.10	5	64.60	65.10	0	5,746	0.00%
2019/07/04	10	64.80	23	64.15	64.00	-13	5,678	-0.23%
2019/07/03	10	65.90	10	66.25	65.00	0	5,522	0.00%
2019/07/02	10	65.75	12	65.04	66.00	-2	5,438	-0.04%
2019/07/01	30	66.08	45	65.62	65.60	-15	5,352	-0.28%
2019/06/28	6	64.18	7.5	64.61	64.50	-1.5	5,160	-0.03%
2019/06/27	17	62.64	56	64.21	65.00	-39	5,060	-0.77%
2019/06/26	22.5	59.71	95	61.10	60.20	-72.5	4,783	-1.52%
2019/06/25	5	57.02	3	57.03	57.10	2	4,876	0.04%
2019/06/24	0	0.00	9	57.63	57.40	-9	5,093	-0.18%
2019/06/21	11	57.45	0	0.00	56.10	11	5,048	0.22%
2019/06/20	12	56.08	6	55.72	56.60	6	4,983	0.12%
2019/06/19	13	54.41	44	54.97	55.10	-31	5,046	-0.61%
2019/06/18	1	53.10	0	0.00	53.00	1	4,947	0.02%
2019/06/17	0	0.00	2	52.65	52.80	-2	4,964	-0.04%
2019/06/14	0	0.00	1	52.00	52.00	-1	5,048	-0.02%
2019/06/13	3	52.60	0	0.00	53.00	3	5,187	0.06%
2019/06/12	1	53.00	1	52.30	52.10	0	5,480	0.00%
2019/06/11	14	51.90	15	51.95	52.10	-1	5,405	-0.02%
2019/06/10	1	51.00	31	51.39	51.50	-30	5,338	-0.56%
2019/06/06	11	50.16	1	50.00	50.80	10	5,275	0.19%
2019/06/05	34	50.65	16	50.62	49.95	18	5,209	0.35%
2019/06/04	8	48.33	6	48.86	48.55	2	5,016	0.04%
2019/06/03	0	0.00	2	48.13	48.15	-2	4,902	-0.04%
2019/05/27	2	41.20	2	40.95	41.35	0	4,812	0.00%
2019/05/23	0	0.00	1	40.65	41.25	-1	4,893	-0.02%
2019/05/22	1	42.80	0	0.00	41.80	1	4,936	0.02%
2019/05/21	2	40.83	0	0.00	42.20	2	5,003	0.04%
2019/05/20	5	41.09	4	41.05	41.40	1	5,012	0.02%
2019/05/17	7	44.11	0	0.00	43.80	7	5,016	0.14%
2019/05/16	2	46.38	3	45.25	45.25	-1	5,312	-0.02%
2019/05/14	0	0.00	22	45.30	46.70	-22	5,442	-0.40%
2019/05/13	5	48.71	0	0.00	47.80	5	5,543	0.09%
2019/05/10	1	50.50	5	50.68	51.00	-4	5,558	-0.07%
2019/05/09	0	0.00	1	51.30	50.40	-1	5,544	-0.02%
2019/05/08	2	50.15	0	0.00	50.70	2	5,517	0.04%
2019/05/06	0	0.00	2	51.10	50.70	-2	5,630	-0.04%
2019/05/03	1	53.00	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	1	53.00	53.00	-1	5,637	-0.02%
2019/04/30	0	0.00	1	50.70	50.50	-1	5,604	-0.02%
2019/04/29	2	50.25	0	0.00	50.00	2	5,725	0.03%
2019/04/26	28	50.70	6	50.70	51.70	22	5,741	0.38%
2019/04/24	8	52.95	0	0.00	52.90	8	5,765	0.14%
2019/04/23	1	53.70	1	54.80	53.50	0	5,780	0.00%
2019/04/22	3	53.97	4	54.38	54.00	-1	5,789	-0.02%
2019/04/19	6	53.90	3	54.17	54.00	3	5,830	0.05%
2019/04/18	11	54.59	9	55.17	53.70	2	5,847	0.03%
2019/04/17	2	52.60	5	52.76	52.70	-3	5,583	-0.05%
2019/04/16	0	0.00	4	52.63	52.70	-4	5,734	-0.07%
2019/04/15	6	52.62	4	52.60	53.00	2	5,824	0.03%
2019/04/12	2	51.90	1	52.00	52.00	1	5,956	0.02%
2019/04/11	1	54.60	5	53.36	53.10	-4	6,111	-0.07%
2019/04/09	2	54.30	10	54.20	54.00	-8	7,067	-0.11%
2019/04/08	0	0.00	4	55.00	54.30	-4	7,208	-0.06%
2019/04/03	4	53.03	9	53.11	53.30	-5	7,461	-0.07%
2019/04/02	3	55.80	2	54.85	54.30	1	7,776	0.01%
2019/04/01	11	54.97	5	54.68	54.00	6	7,759	0.08%
2019/03/29	14	54.79	20	54.34	54.00	-6	7,666	-0.08%
2019/03/28	102	54.95	67	54.81	52.80	35	7,511	0.47%	大買/
2019/03/27	70	51.39	21	52.72	53.90	49	7,012	0.70%
2019/03/26	0	0.00	3	49.18	49.00	-3	6,655	-0.05%
2019/03/25	54	48.97	0	0.00	48.45	54	6,643	0.81%
2019/03/22	4	50.09	21	50.22	49.90	-17	6,623	-0.26%
2019/03/21	1	48.90	1	48.90	48.85	0	6,491	0.00%
2019/03/20	4	49.20	6	48.94	48.80	-2	6,638	-0.03%
2019/03/19	4	49.36	11	49.16	49.05	-7	6,655	-0.11%
2019/03/18	12	48.90	15	48.66	48.70	-3	6,553	-0.05%
2019/03/15	27	49.05	22	48.96	47.50	5	6,382	0.08%
2019/03/14	1	46.75	15	46.35	46.25	-14	6,063	-0.23%
2019/03/13	1	45.95	1	45.90	46.10	0	6,087	0.00%
2019/03/12	0	0.00	1	46.50	46.00	-1	6,160	-0.02%
2019/03/11	2	45.58	3	45.90	45.85	-1	6,200	-0.02%
2019/03/08	4	44.91	1	44.75	45.20	3	6,283	0.05%
2019/03/07	16	45.55	6	46.00	45.40	10	6,448	0.16%
2019/03/06	7	46.99	1	47.05	46.80	6	6,502	0.09%
2019/03/05	11	47.24	1	47.80	47.50	10	6,528	0.15%
2019/03/04	5	47.19	3	47.38	47.80	2	6,592	0.03%
2019/02/27	37	46.87	6	46.88	46.90	31	6,590	0.47%
2019/02/26	2	48.60	8	48.30	47.80	-6	6,617	-0.09%
2019/02/25	9	48.13	2	47.95	47.80	7	6,610	0.11%
2019/02/22	7	47.59	1	47.90	47.55	6	6,555	0.09%
2019/02/21	2	47.85	13	48.13	48.45	-11	6,544	-0.17%
2019/02/20	36	49.23	31	48.35	47.95	5	6,498	0.08%
2019/02/19	4	48.05	12	48.24	48.00	-8	6,403	-0.12%
2019/02/18	27	48.11	20	47.70	47.60	7	6,414	0.11%
2019/02/15	39	48.61	39	49.29	47.55	0	6,359	0.00%
2019/02/14	4	46.56	10	46.40	46.75	-6	6,030	-0.10%
2019/02/13	19	46.47	12	45.77	46.10	7	5,949	0.12%
2019/02/12	8	45.59	12	45.71	46.20	-4	5,884	-0.07%
2019/02/11	10	44.45	15	44.56	44.55	-5	5,769	-0.09%
2019/01/29	1	43.40	0	0.00	43.15	1	5,798	0.02%
2019/01/28	37	44.36	1	44.40	44.10	36	5,802	0.62%
2019/01/25	8	44.65	7	44.74	44.15	1	5,810	0.02%
2019/01/24	7	43.73	0	0.00	43.40	7	5,742	0.12%
2019/01/23	5	43.04	0	0.00	43.30	5	5,746	0.09%
2019/01/22	8	42.60	3	42.75	42.50	5	5,729	0.09%
2019/01/21	1	42.35	0	0.00	42.90	1	5,709	0.02%
2019/01/18	1	43.20	0	0.00	42.95	1	5,604	0.02%
2019/01/17	2	43.63	0	0.00	43.05	2	5,601	0.04%
2019/01/16	26	45.19	23	44.43	44.40	3	5,581	0.05%
2019/01/15	0	0.00	1	45.15	44.95	-1	5,569	-0.02%
2019/01/14	10	45.90	0	0.00	44.70	10	5,556	0.18%
2019/01/11	7	45.34	7	44.96	45.25	0	5,558	0.00%
2019/01/10	1	45.60	0	0.00	45.50	1	5,491	0.02%
2019/01/09	3	45.97	1	45.85	45.10	2	5,407	0.04%
2019/01/08	11	45.63	8	45.75	45.70	3	5,307	0.06%
2019/01/07	0	0.00	18	44.29	44.15	-18	5,135	-0.35%
2019/01/04	14	44.55	27	44.58	45.00	-13	5,047	-0.26%
2019/01/03	27	46.84	11	46.67	45.85	16	4,916	0.33%
2019/01/02	31	47.97	37	47.62	48.50	-6	4,756	-0.13%
2018/12/28	41	46.58	44	46.55	47.90	-3	4,319	-0.07%
2018/12/27	45	43.98	48	44.07	43.90	-3	3,808	-0.08%
2018/12/26	77	44.86	53	43.47	42.00	24	3,655	0.66%
2018/12/25	36	43.55	56	43.54	44.85	-20	3,311	-0.60%
2018/12/24	2	40.73	2	38.90	41.75	0	2,931	0.00%
2018/12/21	6	38.41	1	37.80	39.40	5	2,892	0.17%
2018/12/20	4	38.65	12	39.48	38.50	-8	2,885	-0.28%
2018/12/19	2	40.93	4	40.85	40.15	-2	2,911	-0.07%
2018/12/18	10	41.09	11	40.57	40.25	-1	2,911	-0.03%
2018/12/17	6	41.98	0	0.00	41.80	6	2,892	0.21%
2018/12/14	0	0.00	2	41.90	41.85	-2	2,893	-0.07%
2018/12/13	32	43.85	14	43.79	43.00	18	2,877	0.63%
2018/12/12	3	41.25	1	41.25	42.45	2	2,716	0.07%
2018/12/11	2	39.73	0	0.00	39.45	2	2,657	0.08%
2018/12/10	1	38.85	5	38.90	39.40	-4	2,707	-0.15%
2018/12/07	0	0.00	5	40.00	39.90	-5	2,766	-0.18%
2018/12/06	1	39.10	9	39.61	39.50	-8	2,882	-0.28%
2018/12/05	2	42.05	5	41.65	41.55	-3	2,854	-0.11%
2018/12/04	7	42.52	8	42.23	41.80	-1	2,842	-0.04%
2018/12/03	7	41.21	9	42.31	42.45	-2	2,839	-0.07%
2018/11/30	7	41.18	16	41.06	40.25	-9	2,770	-0.32%
2018/11/29	0	0.00	1	40.30	40.40	-1	2,639	-0.04%
2018/11/28	1	38.60	2	38.33	38.60	-1	2,650	-0.04%
2018/11/27	8	37.79	1	38.05	37.95	7	2,627	0.27%
2018/11/23	1	37.10	0	0.00	36.15	1	2,564	0.04%
2018/11/22	4	36.79	1	36.85	36.50	3	2,519	0.12%
2018/11/20	2	36.13	1	36.00	36.05	1	2,495	0.04%
2018/11/19	2	36.53	0	0.00	36.55	2	2,480	0.08%
2018/11/16	8	36.20	0	0.00	36.10	8	2,479	0.32%
2018/11/15	7	36.79	0	0.00	36.20	7	2,482	0.28%
2018/11/14	4	38.55	0	0.00	38.00	4	2,415	0.17%
2018/11/13	17	37.42	0	0.00	39.65	17	2,406	0.71%
2018/11/12	4	39.44	0	0.00	39.20	4	2,402	0.17%
2018/11/09	3	39.45	30	39.30	39.35	-27	2,445	-1.10%
2018/11/08	6	41.11	7	41.28	40.15	-1	2,469	-0.04%
2018/11/07	9	41.70	7	41.03	41.35	2	2,494	0.08%
2018/11/06	7	41.70	14	40.97	41.00	-7	2,523	-0.28%
2018/11/05	9	40.84	19	40.69	40.90	-10	2,478	-0.40%
2018/11/02	3	41.13	4	40.64	40.30	-1	2,474	-0.04%
2018/11/01	30	39.10	0	0.00	39.80	30	2,459	1.22%
2018/10/31	3	38.57	0	0.00	38.40	3	2,464	0.12%
2018/10/30	0	0.00	31	36.20	36.80	-31	2,458	-1.26%
2018/10/29	4	35.80	3	35.38	36.20	1	2,473	0.04%
2018/10/26	5	36.60	2	35.83	35.90	3	2,504	0.12%
2018/10/25	3	36.48	2	36.38	36.50	1	2,539	0.04%
2018/10/24	5	39.05	8	39.37	39.40	-3	2,583	-0.12%
2018/10/23	3	41.03	7	40.79	40.25	-4	2,666	-0.15%
2018/10/22	2	42.68	1	42.00	42.35	1	2,671	0.04%
2018/10/19	5	41.00	4	41.14	42.45	1	2,701	0.04%
2018/10/17	5	40.82	7	40.65	40.45	-2	2,849	-0.07%
2018/10/16	3	40.62	3	40.33	39.95	0	2,978	0.00%
2018/10/15	1	39.00	2	39.85	40.00	-1	3,010	-0.03%
2018/10/12	1	38.95	6	39.25	39.30	-5	3,074	-0.16%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	7	41.61	2	41.80	41.65	5	3,142	0.16%
2018/10/08	0	0.00	1	43.35	42.75	-1	3,154	-0.03%
2018/10/05	5	45.18	10	44.85	43.55	-5	3,258	-0.15%
2018/10/04	2	46.65	1	46.30	46.20	1	3,325	0.03%
2018/10/03	0	0.00	2	47.70	47.70	-2	3,350	-0.06%
2018/10/02	5	49.59	5	49.34	49.20	0	3,405	0.00%
2018/10/01	1	49.15	0	0.00	49.40	1	3,436	0.03%
2018/09/26	7	50.27	9	49.48	49.40	-2	3,633	-0.06%
2018/09/25	2	48.80	1	48.85	49.10	1	3,761	0.03%
2018/09/20	0	0.00	5	47.55	46.70	-5	4,035	-0.12%
2018/09/19	3	49.40	3	49.03	47.70	0	4,123	0.00%
2018/09/18	1	48.20	1	48.95	48.55	0	4,365	0.00%
2018/09/17	3	49.05	3	48.77	49.00	0	4,447	0.00%
2018/09/14	15	47.55	9	48.26	48.70	6	4,592	0.13%
2018/09/13	0	0.00	3	45.93	46.70	-3	4,756	-0.06%
2018/09/12	16	46.10	26	46.95	45.70	-10	4,871	-0.21%
2018/09/11	3	49.70	5	50.58	50.50	-2	4,994	-0.04%
2018/09/10	9	50.46	0	0.00	49.55	9	5,604	0.16%
2018/09/07	1	55.30	5	55.16	54.50	-4	6,257	-0.06%
2018/09/06	0	0.00	5	57.12	56.30	-5	6,334	-0.08%
2018/09/05	15	58.13	14	58.24	57.00	1	6,570	0.02%
2018/09/04	8	58.75	22	58.36	57.90	-14	6,611	-0.21%
2018/09/03	4	55.83	2	55.60	55.80	2	6,561	0.03%
2018/08/31	3	57.07	1	57.40	57.50	2	6,616	0.03%
2018/08/30	3	58.23	2	58.80	58.00	1	6,861	0.01%
2018/08/29	1	57.70	2	57.90	58.00	-1	6,964	-0.01%
2018/08/28	1	58.40	1	58.10	57.60	0	7,024	0.00%
2018/08/27	0	0.00	1	57.50	57.60	-1	7,060	-0.01%
2018/08/24	1	56.20	0	0.00	56.30	1	7,115	0.01%
2018/08/23	6	56.83	3	56.73	56.80	3	7,142	0.04%
2018/08/22	6	58.10	8	58.03	57.80	-2	7,151	-0.03%
2018/08/21	2	56.90	0	0.00	57.40	2	7,158	0.03%
2018/08/20	2	55.90	0	0.00	55.60	2	7,213	0.03%
2018/08/16	5	55.80	2	55.00	56.80	3	7,284	0.04%
2018/08/15	3	56.83	1	57.80	57.40	2	7,251	0.03%
2018/08/14	4	56.98	9	58.30	59.00	-5	7,260	-0.07%
2018/08/13	9	55.38	5	56.62	55.10	4	7,271	0.06%
2018/08/10	7	58.86	0	0.00	58.70	7	7,230	0.10%
2018/08/09	0	0.00	2	59.55	59.50	-2	7,274	-0.03%
2018/08/08	17	60.73	1	60.70	60.40	16	7,342	0.22%
2018/08/07	11	61.05	12	61.45	61.00	-1	7,403	-0.01%
2018/08/06	0	0.00	1	60.50	60.60	-1	7,457	-0.01%
2018/08/03	11	59.95	0	0.00	60.30	11	7,509	0.15%
2018/08/02	19	59.84	11	59.65	60.20	8	7,587	0.11%
2018/08/01	15	60.07	23	59.92	60.60	-8	7,627	-0.10%
2018/07/31	7	58.33	14	58.97	58.50	-7	7,749	-0.09%
2018/07/30	20	58.34	15	58.61	57.10	5	7,696	0.06%
2018/07/27	11	62.38	0	0.00	62.20	11	7,659	0.14%
2018/07/26	4	62.15	0	0.00	62.00	4	7,659	0.05%
2018/07/25	5	61.14	1	62.20	61.40	4	7,631	0.05%
2018/07/24	10	60.78	20	61.51	61.60	-10	7,564	-0.13%
2018/07/23	32	61.16	16	61.06	61.00	16	7,538	0.21%
2018/07/20	2	68.70	1	68.50	67.70	1	7,467	0.01%
2018/07/19	10	68.92	5	68.22	68.50	5	7,479	0.07%
2018/07/18	8	69.96	1	70.70	69.20	7	7,561	0.09%
2018/07/17	6	71.52	3	71.77	71.10	3	7,634	0.04%
2018/07/16	7	73.53	2	74.25	73.00	5	7,668	0.07%
2018/07/13	21	74.97	29	74.64	74.10	-8	7,717	-0.10%
2018/07/12	11	73.59	14	73.81	74.30	-3	7,777	-0.04%
2018/07/11	6	71.28	2	71.70	71.50	4	7,951	0.05%
2018/07/10	2	71.20	6	70.57	71.20	-4	8,152	-0.05%
2018/07/09	12	69.67	4	69.63	68.80	8	8,229	0.10%
2018/07/06	12	69.09	10	68.20	70.00	2	8,437	0.02%
2018/07/05	5	70.52	11	69.74	69.30	-6	8,417	-0.07%
2018/07/04	18	69.67	10	69.61	69.50	8	8,517	0.09%
2018/07/03	21	70.62	29	70.79	69.30	-8	8,542	-0.09%
2018/07/02	7	74.91	14	75.91	74.00	-7	8,382	-0.08%
2018/06/29	21	76.38	5	77.80	76.80	16	8,241	0.19%
2018/06/28	5	76.18	1	76.70	75.00	4	8,087	0.05%
2018/06/27	15	76.82	9	76.50	75.20	6	7,997	0.08%
2018/06/26	5	73.90	7	73.24	73.30	-2	7,753	-0.03%
2018/06/25	18	75.46	27	75.15	74.00	-9	7,689	-0.12%
2018/06/22	12	77.79	14	76.88	74.60	-2	7,564	-0.03%
2018/06/21	7	73.09	3	72.70	74.50	4	7,364	0.05%
2018/06/20	7	69.97	18	71.48	70.10	-11	7,220	-0.15%
2018/06/19	72	79.46	27	79.06	75.80	45	6,988	0.64%
2018/06/15	53	76.35	44	78.06	78.70	9	6,386	0.14%
2018/06/14	16	72.53	16	72.00	71.60	0	5,697	0.00%
2018/06/13	21	71.81	16	71.24	72.80	5	5,649	0.09%
2018/06/12	19	69.59	8	69.59	68.80	11	5,449	0.20%
2018/06/11	7	68.57	1	68.80	67.80	6	5,399	0.11%
2018/06/08	8	69.26	6	69.17	69.10	2	5,381	0.04%
2018/06/07	10	71.51	11	71.69	70.40	-1	5,354	-0.02%
2018/06/06	3	68.70	3	68.60	68.80	0	5,211	0.00%
2018/06/05	0	0.00	2	68.10	66.70	-2	5,110	-0.04%
2018/06/04	1	67.50	2	67.85	67.40	-1	5,120	-0.02%
2018/06/01	3	67.43	3	66.97	67.30	0	5,098	0.00%
2018/05/31	0	0.00	1	66.10	66.00	-1	5,079	-0.02%
2018/05/29	1	67.00	1	67.00	66.30	0	5,095	0.00%
2018/05/28	1	67.70	3	67.27	67.70	-2	5,067	-0.04%
2018/05/25	4	65.75	4	66.03	66.30	0	5,030	0.00%
2018/05/24	2	64.65	1	64.20	64.40	1	4,960	0.02%
2018/05/23	1	63.80	3	63.60	63.60	-2	4,964	-0.04%
2018/05/22	2	64.35	5	65.20	64.20	-3	5,011	-0.06%
2018/05/21	1	64.50	1	64.80	64.80	0	5,012	0.00%
2018/05/18	3	63.13	0	0.00	63.30	3	4,974	0.06%
2018/05/16	3	63.70	5	64.20	63.40	-2	5,027	-0.04%
2018/05/15	6	66.85	2	67.90	65.70	4	5,024	0.08%
2018/05/14	7	68.16	9	67.90	68.00	-2	5,097	-0.04%
2018/05/11	20	68.94	4	68.98	67.50	16	5,060	0.32%
2018/05/10	2	68.85	7	68.67	68.60	-5	5,084	-0.10%
2018/05/09	4	67.63	1.1	68.09	67.20	2.9	5,131	0.06%
2018/05/08	1	66.00	12	68.23	67.10	-11	5,160	-0.21%
2018/05/07	0	0.00	1	64.80	64.60	-1	5,373	-0.02%
2018/05/04	7	64.53	3	64.43	64.00	4	5,382	0.07%
2018/05/03	1.1	63.93	8	63.68	62.50	-6.9	5,331	-0.13%
2018/05/02	4	62.73	0	0.00	63.30	4	5,381	0.07%
2018/04/30	6	61.98	0	0.00	62.20	6	5,457	0.11%
2018/04/27	1	61.40	1	61.40	61.00	0	5,518	0.00%
2018/04/26	1	59.50	6	60.57	59.70	-5	5,516	-0.09%
2018/04/25	22	62.65	24	62.33	62.50	-2	5,500	-0.04%
2018/04/24	15	61.19	5	61.40	61.90	10	5,534	0.18%
2018/04/23	5	65.64	2	66.40	65.10	3	5,446	0.06%
2018/04/20	7	69.66	0	0.00	68.80	7	5,457	0.13%
2018/04/19	1	73.10	0	0.00	72.00	1	5,521	0.02%
2018/04/18	6	71.03	10	71.08	72.60	-4	5,457	-0.07%
2018/04/17	17	73.97	17	74.50	71.00	0	5,323	0.00%
2018/04/16	8	71.46	25.3	72.45	73.90	-17.3	5,120	-0.34%
2018/04/13	18	70.14	25	69.91	69.50	-7	5,003	-0.14%
2018/04/12	16.1	68.61	34	68.93	68.10	-17.9	4,916	-0.36%
2018/04/11	5	65.20	4	65.93	65.60	1	4,770	0.02%
2018/04/10	20	67.66	13	66.51	65.20	7	4,870	0.14%
2018/04/09	18	64.12	31	65.23	65.60	-13	4,948	-0.26%
2018/04/03	16	59.56	16	59.74	59.70	0	4,918	0.00%
2018/04/02	0	0.00	1	60.90	60.70	-1	4,969	-0.02%
2018/03/31	5	60.50	3	60.63	60.60	2	5,078	0.04%
2018/03/30	1	62.00	0	0.00	61.00	1	5,215	0.02%
2018/03/29	0	0.00	1	62.00	61.90	-1	5,457	-0.02%
2018/03/28	6	62.05	5	62.04	62.80	1	5,551	0.02%
2018/03/27	12	62.76	8	62.65	62.40	4	5,731	0.07%
2018/03/26	33	62.66	6	62.62	62.60	27	5,896	0.46%
2018/03/23	10	62.47	7	62.40	63.20	3	6,013	0.05%
2018/03/22	16	65.48	11	64.26	64.20	5	6,360	0.08%
2018/03/21	6	65.30	1	65.30	65.80	5	6,585	0.08%
2018/03/20	2	64.90	4	63.48	64.90	-2	6,685	-0.03%
2018/03/19	5	64.00	4	63.80	63.60	1	6,963	0.01%
2018/03/16	6	66.78	0	0.00	65.60	6	7,111	0.08%
2018/03/15	0	0.00	5	67.80	67.30	-5	7,364	-0.07%
2018/03/14	1	68.30	0	0.00	67.30	1	7,818	0.01%
2018/03/13	0	0.00	3	67.20	67.60	-3	8,097	-0.04%
2018/03/12	8	66.43	15	66.53	66.80	-7	8,360	-0.08%
2018/03/09	1	64.30	2	64.05	64.50	-1	8,627	-0.01%
2018/03/08	3	63.60	5	63.90	64.20	-2	9,055	-0.02%
2018/03/07	4	62.58	0	0.00	62.00	4	9,434	0.04%
2018/03/06	6	63.30	0	0.00	63.00	6	9,910	0.06%
2018/03/05	11	64.05	3	65.27	63.50	8	10,312	0.08%
2018/03/02	2	66.15	1	65.90	66.00	1	10,928	0.01%
2018/03/01	3	67.23	3	67.60	67.30	0	11,114	0.00%
2018/02/27	1	68.90	1	68.90	67.90	0	11,471	0.00%
2018/02/26	7	68.54	3	69.10	67.80	4	12,192	0.03%
2018/02/23	1	68.00	2	68.60	68.20	-1	12,693	-0.01%
2018/02/22	10	68.55	2	68.70	68.00	8	12,907	0.06%
2018/02/21	1	66.70	5	66.44	67.80	-4	12,973	-0.03%
2018/02/12	1	63.40	1	64.70	63.20	0	13,107	0.00%
2018/02/09	4	60.58	9	62.26	63.10	-5	13,187	-0.04%
2018/02/08	2	65.45	1	64.90	64.00	1	13,132	0.01%
2018/02/07	5	67.88	8	67.86	66.70	-3	13,079	-0.02%
2018/02/06	14	66.96	3	67.50	65.30	11	13,028	0.08%
2018/02/05	4	70.78	9	70.93	72.50	-5	12,926	-0.04%
2018/02/02	3	73.97	10	74.19	73.10	-7	12,932	-0.05%
2018/02/01	1	74.70	10	73.79	73.90	-9	12,910	-0.07%
2018/01/31	44	72.70	42	72.59	72.50	2	12,812	0.02%
2018/01/30	26.1	73.20	44	73.89	71.60	-17.9	12,766	-0.14%
2018/01/29	0	0.00	1	69.60	69.80	-1	12,415	-0.01%
2018/01/26	1	70.10	4	69.48	69.60	-3	12,561	-0.02%
2018/01/25	4	68.48	5	68.96	69.70	-1	12,866	-0.01%
2018/01/24	14	68.83	5	68.78	68.70	9	12,819	0.07%
2018/01/23	9	71.37	3	70.97	70.20	6	12,762	0.05%
2018/01/22	15	71.53	9	71.71	71.50	6	12,869	0.05%
2018/01/19	2	70.35	0	0.00	70.80	2	12,893	0.02%
2018/01/18	2	72.50	6	72.57	70.10	-4	13,001	-0.03%
2018/01/17	1.1	72.76	2	72.15	72.30	-0.9	13,148	-0.01%
2018/01/16	7	72.86	3	73.17	71.30	4	13,100	0.03%
2018/01/15	4.1	72.02	15	71.29	71.70	-10.9	12,963	-0.08%
2018/01/12	5	68.08	3	68.23	68.50	2	12,811	0.02%
2018/01/10	9	67.94	1	67.70	67.40	8	12,790	0.06%
2018/01/09	4	68.75	6	69.13	68.80	-2	12,750	-0.02%
2018/01/08	3	72.03	0	0.00	71.90	3	12,615	0.02%
2018/01/05	5	74.04	11	74.58	73.60	-6	12,565	-0.05%
2018/01/04	21	73.27	27	73.83	73.20	-6	12,503	-0.05%
2018/01/03	15	70.71	17.1	72.14	74.50	-2.1	12,357	-0.02%
2018/01/02	18	67.09	24	67.79	69.10	-6	12,118	-0.05%