宏捷科 (8086)-元大-草屯券商分點個股進出

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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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	0	0.00	1	128.50	128.50	-1	4,767	-0.02%
2024/05/20	2	129.00	3	130.00	130.00	-1	5,075	-0.02%
2024/05/17	1.2	128.50	0	0.00	128.50	1.2	5,354	0.02%
2024/05/15	4.1	129.62	0	0.00	128.50	4.1	5,715	0.07%
2024/05/14	1.1	128.50	0	0.00	129.00	1.1	5,812	0.02%
2024/05/13	1.2	128.95	2	129.00	128.00	-0.8	5,957	-0.01%
2024/05/10	27.5	132.03	6	129.17	129.00	21.5	6,025	0.36%
2024/05/09	8.1	138.98	2	136.50	136.00	6.1	6,017	0.10%
2024/05/08	3	139.67	2.1	140.51	141.00	1	6,125	0.02%
2024/05/07	5	138.10	7	139.14	138.00	-2	6,160	-0.03%
2024/05/06	8	140.25	3	137.83	137.50	5	6,159	0.08%
2024/05/03	1	139.00	1	140.00	139.00	0	6,128	0.00%
2024/05/02	5.3	136.11	0	136.50	135.50	5.3	6,131	0.09%
2024/04/30	9.5	138.95	9.1	140.72	138.00	0.4	6,128	0.01%
2024/04/29	6	133.00	4	134.00	137.00	2	6,095	0.03%
2024/04/26	2.1	130.40	1	131.00	130.00	1.1	6,101	0.02%
2024/04/25	0.4	130.25	1	129.50	129.50	-0.6	6,159	-0.01%
2024/04/24	6.5	132.15	6.1	133.16	133.00	0.4	6,199	0.01%
2024/04/23	2	129.25	0	129.00	129.50	2	6,231	0.03%
2024/04/22	5	128.49	0	0.00	126.50	5	6,254	0.08%
2024/04/19	7.1	128.94	2	130.25	130.50	5.1	6,244	0.08%
2024/04/18	2	136.75	2	135.00	136.00	0	6,235	0.00%
2024/04/17	3.1	136.12	0	0.00	137.00	3.1	6,273	0.05%
2024/04/16	8.2	133.73	6	132.42	132.00	2.2	6,267	0.03%
2024/04/15	4.6	137.30	0.1	137.50	137.00	4.5	6,267	0.07%
2024/04/12	7.1	141.42	5	140.90	139.50	2.1	6,300	0.03%
2024/04/11	9.6	142.30	4	142.13	142.00	5.6	6,385	0.09%
2024/04/10	4.1	144.77	3	144.83	145.50	1.1	6,613	0.02%
2024/04/09	1.1	145.53	2.1	145.52	145.50	-1	6,700	-0.01%
2024/04/08	16.2	147.39	3	147.02	146.00	13.2	6,701	0.20%
2024/04/03	17.1	151.10	18.4	152.97	153.00	-1.3	6,653	-0.02%
2024/04/02	5	148.49	6.1	149.58	150.00	-1.1	6,505	-0.02%
2024/04/01	6.2	146.81	4.1	146.90	146.00	2.1	6,500	0.03%
2024/03/29	0.2	144.50	1	145.50	144.00	-0.9	6,539	-0.01%
2024/03/28	8.1	144.70	1	144.50	143.00	7.1	6,631	0.11%
2024/03/27	3.1	147.50	3.1	147.06	147.50	0	6,657	0.00%
2024/03/26	8.1	151.50	1.1	155.87	148.00	7.1	6,672	0.11%
2024/03/25	4.1	154.48	5.2	154.61	154.00	-1.1	6,721	-0.02%
2024/03/22	0	146.75	6.1	148.79	152.00	-6.1	6,761	-0.09%
2024/03/21	9.1	147.22	4	147.50	146.50	5.1	6,791	0.08%
2024/03/20	9.3	153.28	5.1	151.87	148.00	4.2	6,725	0.06%
2024/03/19	14	157.71	14	158.82	158.00	0	6,646	0.00%
2024/03/18	3	154.99	4.2	157.59	158.00	-1.2	6,507	-0.02%
2024/03/15	5	151.80	22.1	153.68	153.50	-17.1	6,533	-0.26%
2024/03/14	15.1	147.90	14.2	150.04	148.00	0.9	6,492	0.01%
2024/03/13	8	155.19	6	152.92	153.50	2	6,499	0.03%
2024/03/12	4	155.13	11	159.36	157.50	-7	6,554	-0.11%
2024/03/11	21.1	154.31	23	155.33	154.50	-1.9	6,616	-0.03%
2024/03/08	11.1	149.91	13	146.85	148.00	-2	6,843	-0.03%
2024/03/07	44	159.88	31.2	159.10	155.50	12.8	6,863	0.19%
2024/03/06	12	152.04	36.1	155.97	156.50	-24.1	6,810	-0.35%
2024/03/05	24.7	154.69	12	157.00	153.00	12.7	7,132	0.18%
2024/03/04	1	148.50	15	149.73	149.50	-14	6,935	-0.20%
2024/03/01	10	147.60	13.2	148.54	149.00	-3.2	7,028	-0.05%
2024/02/29	10	140.10	7	141.64	141.50	3	7,376	0.04%
2024/02/27	10	139.25	3	137.50	137.50	7	7,583	0.09%
2024/02/26	2	139.50	3.3	140.78	141.50	-1.3	7,726	-0.02%
2024/02/23	12	141.96	14.2	143.51	142.00	-2.2	7,717	-0.03%
2024/02/22	10	148.60	1	145.50	145.50	9	7,700	0.12%
2024/02/21	22	150.98	30.3	151.04	147.50	-8.2	7,663	-0.11%
2024/02/20	8.2	145.18	9.5	146.00	143.50	-1.3	7,390	-0.02%
2024/02/19	7	143.29	30.6	144.15	146.00	-23.6	7,152	-0.33%
2024/02/16	12	130.46	13	132.04	133.00	-1	6,911	-0.01%
2024/02/15	7.1	129.08	7	130.36	131.00	0.1	6,907	0.00%
2024/02/05	13.1	128.19	11	128.09	127.50	2	6,912	0.03%
2024/02/02	5	124.00	7	124.50	123.00	-2	7,017	-0.03%
2024/02/01	5.1	124.30	1	124.00	124.50	4.1	7,181	0.06%
2024/01/31	5.1	122.92	14	124.57	124.00	-8.9	7,284	-0.12%
2024/01/30	1	117.00	1	117.50	121.00	0	7,457	0.00%
2024/01/29	1	117.50	1	119.50	117.00	0	7,574	0.00%
2024/01/26	1	117.50	2	116.25	117.00	-1	7,741	-0.01%
2024/01/25	13	116.35	1	115.50	115.50	12	7,829	0.15%
2024/01/24	2.4	117.59	3	117.50	118.00	-0.6	8,076	-0.01%
2024/01/23	7	118.00	7	117.00	117.00	0	8,270	0.00%
2024/01/22	0	0.00	7	118.14	118.50	-7	8,375	-0.08%
2024/01/19	4	115.13	3	115.00	115.00	1	8,337	0.01%
2024/01/18	5	113.90	8	113.00	113.00	-3	8,290	-0.04%
2024/01/17	3	117.00	2	117.50	116.50	1	8,260	0.01%
2024/01/16	4	114.50	2	116.50	116.50	2	8,224	0.02%
2024/01/15	2.3	113.74	5	114.60	116.50	-2.7	8,198	-0.03%
2024/01/12	5.2	113.32	4	113.75	113.50	1.2	8,208	0.01%
2024/01/11	8.1	115.38	5	115.10	114.50	3.1	8,179	0.04%
2024/01/10	2.1	115.53	2	116.25	115.50	0.1	8,148	0.00%
2024/01/09	5.1	117.11	3	118.00	117.00	2.1	8,130	0.03%
2024/01/08	2	117.50	2	117.25	117.00	0	8,104	0.00%
2024/01/05	11.1	117.41	17	117.21	117.00	-5.9	8,054	-0.07%
2024/01/04	25.4	122.45	13	118.73	118.50	12.4	7,944	0.16%
2024/01/03	7.1	122.89	6.1	120.51	120.00	1	7,701	0.01%
2024/01/02	3	129.67	1.3	129.10	129.00	1.8	7,612	0.02%
2023/12/29	2	129.50	5	131.50	131.00	-3	7,661	-0.04%
2023/12/28	4	128.75	1.3	128.70	128.00	2.8	7,880	0.03%
2023/12/27	0	0.00	2	131.50	132.00	-2	7,841	-0.03%
2023/12/26	10	129.65	6	129.92	130.00	4	7,810	0.05%
2023/12/25	3	128.00	7.1	129.44	129.50	-4.1	7,736	-0.05%
2023/12/22	3.1	122.23	1	125.00	123.50	2.1	7,629	0.03%
2023/12/21	5.1	119.60	5.1	119.50	119.00	0	7,557	0.00%
2023/12/20	12.2	120.62	11	121.73	122.00	1.2	7,532	0.02%
2023/12/19	18.1	125.93	12.2	122.61	122.50	5.9	7,433	0.08%
2023/12/18	9.1	130.71	6.2	129.99	129.50	2.9	7,350	0.04%
2023/12/15	3.1	135.37	6	135.25	134.50	-2.9	7,320	-0.04%
2023/12/14	7.2	134.59	5	137.20	134.00	2.2	7,408	0.03%
2023/12/13	2	137.00	4	137.63	136.00	-2	7,405	-0.03%
2023/12/12	6	139.08	1	138.00	138.00	5	7,399	0.07%
2023/12/11	1	139.50	1	141.00	140.50	0	7,360	0.00%
2023/12/08	0.2	141.25	3	141.50	139.00	-2.8	7,394	-0.04%
2023/12/07	28	141.05	29.3	138.92	137.50	-1.3	7,512	-0.02%
2023/12/06	6	141.25	9	141.50	142.00	-3	7,637	-0.04%
2023/12/05	16.4	138.16	16.2	138.62	139.00	0.3	7,538	0.00%
2023/12/04	13	139.92	8	139.69	139.50	5	7,401	0.07%
2023/12/01	16	137.69	13.4	137.84	137.50	2.6	7,428	0.04%
2023/11/30	47.2	138.34	51	139.72	139.00	-3.9	7,508	-0.05%
2023/11/29	8	128.31	13	130.19	130.50	-5	7,336	-0.07%
2023/11/28	15	125.27	27	126.41	127.50	-12	7,309	-0.16%
2023/11/27	21.2	132.60	21	138.14	125.50	0.2	7,161	0.00%
2023/11/24	12	133.25	23.5	134.09	139.00	-11.5	6,737	-0.17%
2023/11/22	2	122.75	0	0.00	122.50	2	6,286	0.03%
2023/11/21	16	123.47	11	123.59	124.00	5	6,247	0.08%
2023/11/20	3	123.17	8.1	123.19	123.00	-5	6,208	-0.08%
2023/11/17	9	128.89	3	128.33	127.00	6	6,142	0.10%
2023/11/16	11	129.36	0	0.00	129.50	11	6,124	0.18%
2023/11/15	3	130.83	2	130.75	129.00	1	6,074	0.02%
2023/11/14	3	128.33	6	129.67	131.00	-3	6,020	-0.05%
2023/11/13	7.5	131.20	12	131.13	131.00	-4.5	5,958	-0.08%
2023/11/10	10	130.50	24	129.94	132.00	-14	5,855	-0.24%
2023/11/09	17	126.50	21.4	126.70	129.50	-4.4	5,621	-0.08%
2023/11/08	14	121.14	22.3	121.99	123.00	-8.3	5,388	-0.15%
2023/11/07	21	120.74	23.2	120.24	120.00	-2.2	5,235	-0.04%
2023/11/06	8	115.88	13	116.38	116.50	-5	4,945	-0.10%
2023/11/03	25	114.28	16	113.28	112.00	9	4,829	0.19%
2023/11/02	12.3	111.69	8.2	111.73	112.00	4.1	4,675	0.09%
2023/11/01	43	112.72	52	112.64	112.50	-9	4,719	-0.19%
2023/10/31	20	104.70	25	108.62	112.50	-5	4,614	-0.11%
2023/10/30	7	103.36	7	102.86	102.50	0	4,409	0.00%
2023/10/27	2	95.80	3	96.10	95.80	-1	4,291	-0.02%
2023/10/26	9.4	95.88	8	96.20	96.00	1.4	4,311	0.03%
2023/10/25	2	99.75	0	0.00	99.80	2	4,325	0.05%
2023/10/24	5	98.60	3	97.33	97.50	2	4,317	0.05%
2023/10/23	4	100.33	4	98.43	98.80	0	4,354	0.00%
2023/10/20	0	0.00	0.1	99.60	99.00	-0.1	4,363	0.00%
2023/10/19	4.3	102.47	2.3	101.93	101.50	2	4,417	0.05%
2023/10/18	1.1	104.09	5	104.20	104.50	-3.9	4,446	-0.09%
2023/10/17	6	107.42	0.2	104.50	104.50	5.8	4,526	0.13%
2023/10/13	1	106.50	0	0.00	106.50	1	4,614	0.02%
2023/10/12	4.1	106.03	2	106.00	107.50	2.1	4,638	0.05%
2023/10/11	16.1	106.03	0	0.00	104.50	16.1	4,650	0.35%
2023/10/06	0	0.00	4	107.63	107.50	-4	4,674	-0.09%
2023/10/05	6.1	108.25	2	107.25	107.50	4.1	4,711	0.09%
2023/10/04	33	112.59	31	110.85	109.00	2	4,741	0.04%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	6	110.67	5	110.80	109.50	1	4,710	0.02%
2023/09/28	2	107.75	1	111.00	107.50	1	4,924	0.02%
2023/09/27	1	108.00	3	107.33	108.00	-2	5,086	-0.04%
2023/09/26	3	109.17	1	110.96	108.50	2	5,103	0.04%
2023/09/25	2	111.25	0	0.00	111.00	2	5,119	0.04%
2023/09/22	1	108.50	2.1	111.18	111.50	-1.1	5,146	-0.02%
2023/09/21	2	109.50	0	0.00	110.50	2	5,139	0.04%
2023/09/20	5	110.70	5	112.30	112.50	0	5,107	0.00%
2023/09/19	11	117.05	1	114.00	113.50	10	5,073	0.20%
2023/09/18	3	118.50	19	119.79	119.00	-16	4,963	-0.32%
2023/09/15	3	118.33	28	118.09	117.00	-25	4,928	-0.51%
2023/09/14	16	117.97	2	118.00	118.00	14	4,887	0.29%
2023/09/13	7	117.57	5	118.60	118.00	2	4,824	0.04%
2023/09/12	13	120.73	27	120.19	120.50	-14	4,754	-0.30%
2023/09/11	30.1	120.82	20.1	120.59	117.50	10	4,616	0.22%
2023/09/08	9	114.22	7	115.00	116.50	2	4,370	0.05%
2023/09/07	11	116.09	30	118.08	115.00	-19	4,311	-0.44%
2023/09/06	15	113.83	20	114.50	114.00	-5	4,118	-0.12%
2023/09/05	21	112.00	36	111.60	112.00	-15	3,955	-0.38%
2023/09/04	27.1	105.84	19.4	107.64	110.00	7.7	3,740	0.20%
2023/09/01	3	100.50	11.3	100.64	100.00	-8.3	3,578	-0.23%
2023/08/31	1.2	96.78	2.5	97.64	97.00	-1.3	3,519	-0.04%
2023/08/30	15	96.03	16	97.12	97.70	-1	3,555	-0.03%
2023/08/28	2.1	93.62	0	0.00	90.60	2.1	3,558	0.06%
2023/08/25	0.1	94.00	1	94.50	93.20	-1	3,585	-0.03%
2023/08/24	1.4	94.57	3	95.00	94.40	-1.6	3,576	-0.04%
2023/08/23	5	93.58	9	94.21	94.60	-4	3,561	-0.11%
2023/08/22	4	90.15	0.2	90.50	90.40	3.8	3,524	0.11%
2023/08/18	5	89.59	2	87.70	87.50	3	3,505	0.09%
2023/08/17	1	87.30	1	88.30	89.90	0	3,515	0.00%
2023/08/15	2	89.85	3	88.13	88.00	-1	3,502	-0.03%
2023/08/14	6.1	90.64	0	0.00	89.50	6.1	3,488	0.17%
2023/08/11	0.1	92.71	2.4	93.05	91.80	-2.3	3,487	-0.06%
2023/08/10	1	94.69	9	95.00	93.60	-8	3,487	-0.23%
2023/08/09	1	99.80	1	95.40	94.90	0	3,499	0.00%
2023/08/08	2	99.50	0.7	98.64	99.20	1.3	3,431	0.04%
2023/08/07	8.1	100.28	6	100.08	100.00	2.1	3,397	0.06%
2023/08/04	5	98.16	8	96.61	99.50	-3	3,254	-0.09%
2023/08/02	0	0.00	3	92.17	90.50	-3	3,095	-0.10%
2023/08/01	4.2	92.39	5	91.50	92.50	-0.8	3,084	-0.03%
2023/07/31	10	93.66	8	93.38	92.30	2	3,097	0.06%
2023/07/28	2.1	92.03	1	93.00	91.60	1.1	3,081	0.04%
2023/07/27	1.2	91.68	0	0.00	91.10	1.2	3,068	0.04%
2023/07/26	20	92.13	50.2	90.78	90.00	-30.2	3,101	-0.97%
2023/07/25	1.1	95.85	1	95.80	95.50	0.1	3,086	0.00%
2023/07/24	12.1	97.63	22	100.48	95.90	-9.9	3,095	-0.32%
2023/07/21	27.1	97.62	5	98.70	97.50	22.1	3,030	0.73%
2023/07/20	35.3	99.13	36	99.92	100.00	-0.7	3,024	-0.02%
2023/07/19	45.2	99.59	8	98.95	96.20	37.2	2,932	1.27%
2023/07/18	9	97.01	14	95.23	96.50	-5	2,905	-0.17%
2023/07/17	1.2	95.83	2	97.05	96.60	-0.8	2,913	-0.03%
2023/07/14	3	98.07	2	98.35	97.60	1	2,935	0.03%
2023/07/13	6	99.87	5	98.26	97.60	1	2,963	0.03%
2023/07/12	10.1	101.84	6.5	100.39	99.20	3.6	2,963	0.12%
2023/07/11	7	101.79	9.2	101.99	103.00	-2.2	2,923	-0.07%
2023/07/10	5.5	99.57	26	98.89	99.90	-20.5	2,853	-0.72%
2023/07/07	39.6	97.62	21	97.56	96.40	18.6	2,797	0.67%
2023/07/06	12.4	100.66	16.5	100.67	101.00	-4.1	2,753	-0.15%
2023/07/05	15	96.51	13	97.23	93.90	2	2,569	0.08%
2023/07/04	7	91.80	1	92.60	92.20	6	2,486	0.24%
2023/07/03	0	0.00	1	90.40	91.30	-1	2,511	-0.04%
2023/06/30	3	90.93	6	90.92	90.30	-3	2,543	-0.12%
2023/06/29	3	87.53	4	87.48	88.50	-1	2,648	-0.04%
2023/06/27	6	87.15	0	0.00	86.00	6	3,058	0.20%
2023/06/26	0.3	87.24	2	87.10	86.30	-1.7	3,127	-0.05%
2023/06/21	0.6	87.67	1	87.10	87.10	-0.4	3,190	-0.01%
2023/06/20	0.3	89.00	0	0.00	88.50	0.3	3,180	0.01%
2023/06/19	1.1	88.98	1	89.80	89.30	0.1	3,181	0.00%
2023/06/16	0.1	90.20	5	91.00	90.50	-4.9	3,177	-0.15%
2023/06/15	7.2	91.25	2	90.90	92.00	5.2	3,176	0.16%
2023/06/14	0.2	89.84	15	89.21	88.60	-14.8	3,176	-0.47%
2023/06/13	0	0.00	8	90.81	90.70	-8	3,171	-0.25%
2023/06/12	0	90.00	1	89.90	89.80	-1	3,162	-0.03%
2023/06/09	1	90.90	0	0.00	90.30	1	3,153	0.03%
2023/06/08	7.1	91.72	7.3	92.63	90.10	-0.1	3,136	0.00%
2023/06/07	11	93.79	15.2	93.59	93.20	-4.2	3,092	-0.14%
2023/06/06	4.2	89.67	11.5	88.08	89.60	-7.3	2,970	-0.25%
2023/06/05	26.4	89.81	3	90.97	90.00	23.4	2,919	0.80%
2023/06/02	3.5	87.63	9.1	87.19	88.10	-5.6	2,829	-0.20%
2023/06/01	3.3	84.15	6	84.53	84.10	-2.7	2,751	-0.10%
2023/05/31	5.3	83.68	3	83.40	82.90	2.3	2,754	0.08%
2023/05/30	0.2	81.10	3	81.17	81.00	-2.8	2,709	-0.10%
2023/05/29	6	82.33	4	82.93	81.70	2	2,708	0.07%
2023/05/26	1	81.30	2	81.00	81.30	-1	2,705	-0.04%
2023/05/25	0	80.60	0	0.00	80.00	0	2,704	0.00%
2023/05/24	2.2	80.66	2	80.60	80.70	0.2	2,717	0.01%
2023/05/23	7	81.01	7	81.66	81.00	0	2,793	0.00%
2023/05/22	4	80.05	2	79.30	80.20	2	2,834	0.07%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/18	2	77.70	1	78.60	78.00	1	2,834	0.04%
2023/05/17	10	77.55	0	0.00	77.40	10	2,828	0.35%
2023/05/16	4	77.53	4	79.25	77.20	0	2,814	0.00%
2023/05/15	2	77.00	19	76.73	76.80	-17	2,805	-0.61%
2023/05/12	2	78.95	0	0.00	79.30	2	2,795	0.07%
2023/05/11	1	80.20	2	78.90	78.70	-1	2,804	-0.04%
2023/05/10	2	80.40	0	0.00	80.40	2	2,821	0.07%
2023/05/09	1	81.00	1	78.40	78.80	0	2,816	0.00%
2023/05/08	1	81.30	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	80.80	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0.1	82.20	0	0.00	81.20	0.1	2,828	0.00%
2023/05/03	0.1	82.70	1	82.30	82.10	-0.9	2,846	-0.03%
2023/05/02	20	85.03	2	87.10	84.30	18	2,862	0.63%
2023/04/28	14	82.78	14	82.47	82.80	0	2,943	0.00%
2023/04/27	1.2	80.18	0	0.00	79.60	1.2	2,979	0.04%
2023/04/26	2	83.80	0	0.00	82.00	2	2,971	0.07%
2023/04/25	2	85.10	0.1	88.00	83.00	1.9	2,969	0.06%
2023/04/24	0.1	89.40	0	0.00	88.30	0.1	2,943	0.00%
2023/04/21	1	92.64	1	91.20	89.00	0	2,953	0.00%
2023/04/20	5	91.40	3	91.67	90.60	2	2,945	0.07%
2023/04/19	3	94.60	4	94.90	94.10	-1	3,037	-0.03%
2023/04/18	1	94.20	2	93.70	93.00	-1	3,004	-0.03%
2023/04/17	4	93.70	3	93.33	93.90	1	3,010	0.03%
2023/04/14	10	90.50	10	91.90	90.40	0	2,968	0.00%
2023/04/13	2.1	91.11	28	90.84	90.40	-26	2,945	-0.88%
2023/04/12	3	92.53	3	93.27	93.40	0	2,911	0.00%
2023/04/11	21	92.13	24.1	92.79	93.70	-3.1	2,871	-0.11%
2023/04/10	3	91.10	7	91.51	91.00	-4	2,772	-0.14%
2023/04/07	0	0.00	3	91.37	90.60	-3	2,734	-0.11%
2023/04/06	4.1	87.09	1	88.20	89.00	3.1	2,638	0.12%
2023/03/31	1	86.10	5	85.68	87.20	-4	2,585	-0.15%
2023/03/30	7.5	87.10	6	87.73	87.80	1.5	2,526	0.06%
2023/03/29	22	88.00	31.2	87.76	85.10	-9.2	2,387	-0.38%
2023/03/28	6	83.17	7	81.44	82.30	-1	2,095	-0.05%
2023/03/27	4	81.25	2.2	81.40	82.80	1.8	1,974	0.09%
2023/03/24	11	80.07	5	80.18	80.90	6	1,894	0.32%
2023/03/23	13	78.51	2	78.80	78.10	11	1,841	0.60%
2023/03/22	0	77.90	1	77.80	78.10	-1	1,842	-0.05%
2023/03/21	1	77.70	3	77.13	78.00	-2	1,844	-0.11%
2023/03/20	6	77.33	0	0.00	77.30	6	1,850	0.32%
2023/03/17	1	77.00	2	77.15	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	1	73.60	72.10	-1	1,803	-0.06%
2023/03/10	0	0.00	20	76.52	75.30	-20	1,871	-1.07%
2023/03/09	2	78.20	0	0.00	77.80	2	1,897	0.11%
2023/03/08	2	78.75	1	79.10	78.90	1	1,918	0.05%
2023/03/07	2	78.50	0	0.00	78.50	2	1,953	0.10%
2023/03/06	2	79.05	1	79.00	79.30	1	1,982	0.05%
2023/03/03	0	0.00	9.6	75.75	77.50	-9.6	2,067	-0.46%
2023/02/24	8	77.26	1	77.10	76.70	7	2,435	0.29%
2023/02/23	4	77.95	1	78.20	78.00	3	2,420	0.12%
2023/02/22	0	78.00	0	0.00	77.50	0	2,422	0.00%
2023/02/21	3	81.43	9	80.60	79.20	-6	2,423	-0.25%
2023/02/20	12	79.73	3	79.60	81.00	9	2,353	0.38%
2023/02/17	5	76.94	0	0.00	76.90	5	2,309	0.22%
2023/02/16	0	76.75	1	76.80	77.10	-1	2,312	-0.04%
2023/02/14	2	76.40	1	76.40	76.20	1	2,405	0.04%
2023/02/10	11	76.44	1.1	76.32	76.30	9.9	2,431	0.41%
2023/02/09	0	77.90	1	77.70	77.30	-1	2,420	-0.04%
2023/02/08	1	78.70	0	0.00	78.80	1	2,417	0.04%
2023/02/07	0	0.00	25	76.76	77.30	-25	2,404	-1.04%
2023/02/06	4.3	77.11	0	0.00	76.70	4.3	2,413	0.18%
2023/02/03	1	76.10	0	0.00	75.60	1	2,440	0.04%
2023/01/31	0	78.90	0	0.00	79.50	0	2,460	0.00%
2023/01/30	1.2	80.02	6	78.83	79.90	-4.8	2,435	-0.20%
2023/01/17	0.1	74.10	1	72.20	74.20	-0.9	2,326	-0.04%
2023/01/16	1	70.00	1	69.90	69.90	0	2,254	0.00%
2023/01/13	2	71.05	3	70.87	70.50	-1	2,238	-0.04%
2023/01/12	0	0.00	2	73.00	72.50	-2	2,229	-0.09%
2023/01/10	3	74.30	2	74.00	74.20	1	2,221	0.05%
2023/01/09	9	76.10	5	76.08	75.20	4	2,193	0.18%
2023/01/06	0	0.00	2	73.00	73.10	-2	2,076	-0.10%
2023/01/05	1	74.50	1	73.30	71.90	0	2,069	0.00%
2023/01/04	2	71.50	1	70.70	70.80	1	2,021	0.05%
2023/01/03	0	0.00	1	68.90	69.10	-1	2,013	-0.05%
2022/12/30	3	68.80	0	0.00	68.10	3	2,013	0.15%
2022/12/29	0	0.00	1	67.60	69.10	-1	2,026	-0.05%
2022/12/28	0	0.00	1	67.70	66.90	-1	2,073	-0.05%
2022/12/27	1	69.40	0	0.00	68.20	1	2,079	0.05%
2022/12/22	3	67.60	0	0.00	67.00	3	2,115	0.14%
2022/12/20	4	69.88	1	67.70	67.10	3	2,140	0.14%
2022/12/19	0	0.00	1	71.20	71.20	-1	2,137	-0.05%
2022/12/16	1	70.20	1	70.90	71.40	0	2,139	0.00%
2022/12/14	3	72.00	0	0.00	73.50	3	2,131	0.14%
2022/12/13	0	0.00	2	71.65	71.10	-2	2,120	-0.09%
2022/12/12	1	70.40	1	71.00	70.90	0	2,117	0.00%
2022/12/09	2	71.30	0	0.00	69.80	2	2,110	0.09%
2022/12/08	1.2	70.83	2	70.80	70.60	-0.8	2,100	-0.04%
2022/12/07	2	71.70	0	0.00	71.50	2	2,092	0.10%
2022/12/06	1	74.20	4	73.90	73.20	-3	2,080	-0.14%
2022/12/05	3	75.97	3.1	75.23	74.50	-0.1	2,069	0.00%
2022/12/02	2	75.90	0	0.00	76.10	2	2,032	0.10%
2022/12/01	6	76.03	6	75.77	75.40	0	2,018	0.00%
2022/11/30	9	76.58	29.1	76.61	75.40	-20.1	1,996	-1.01%
2022/11/29	1.1	76.22	8.1	76.56	76.40	-7	1,991	-0.35%
2022/11/28	9.2	79.17	1	78.60	78.80	8.2	1,970	0.41%
2022/11/25	12	80.03	7	79.96	79.30	5	1,999	0.25%
2022/11/24	46	78.39	15.2	79.30	81.50	30.8	2,007	1.53%
2022/11/23	4	74.50	3.3	73.88	75.50	0.7	1,717	0.04%
2022/11/22	0	67.90	0	0.00	68.70	0	1,617	0.00%
2022/11/17	1.1	68.50	0	0.00	70.50	1.1	1,689	0.06%
2022/11/14	0	66.70	0.3	66.72	67.20	-0.2	1,735	-0.01%
2022/11/11	2.2	67.51	2.3	66.42	65.80	-0.2	1,720	-0.01%
2022/11/10	0.4	66.78	0	0.00	66.90	0.4	1,656	0.02%
2022/11/09	0	0.00	0.2	64.60	64.50	-0.2	1,622	-0.01%
2022/11/08	0.1	63.64	0.3	64.70	62.70	-0.2	1,608	-0.01%
2022/11/07	1.1	64.28	1	63.50	63.60	0.1	1,598	0.00%
2022/11/03	3	63.20	0	0.00	63.40	3	1,598	0.19%
2022/11/02	0	63.50	0	0.00	63.30	0	1,583	0.00%
2022/11/01	1	62.40	1	62.70	63.10	0	1,571	0.00%
2022/10/31	0	0.00	6	60.55	61.80	-6	1,530	-0.39%
2022/10/28	3.3	57.85	0	0.00	56.20	3.3	1,509	0.22%
2022/10/27	0	0.00	1	60.50	60.30	-1	1,465	-0.07%
2022/10/25	2	59.75	0	0.00	58.00	2	1,444	0.14%
2022/10/24	1	61.30	1	60.40	60.00	0	1,433	0.00%
2022/10/21	3	60.47	2	61.50	58.70	1	1,443	0.07%
2022/10/20	1	60.90	4	61.23	61.00	-3	1,492	-0.20%
2022/10/19	3	61.07	2	61.15	60.60	1	1,494	0.07%
2022/10/18	7	61.01	5	60.58	60.60	2	1,485	0.13%
2022/10/17	2	58.90	2	60.20	60.50	0	1,477	0.00%
2022/10/14	0	0.00	2	57.00	58.70	-2	1,464	-0.14%
2022/10/13	1	58.50	1	58.50	55.20	0	1,456	0.00%
2022/10/12	0	0.00	1	59.40	58.80	-1	1,436	-0.07%
2022/10/07	0.1	62.50	0	0.00	62.50	0.1	1,429	0.00%
2022/10/06	3	62.97	3	63.13	63.70	0	1,440	0.00%
2022/10/05	6	64.47	6	65.02	65.00	0	1,425	0.00%
2022/10/04	2	61.40	2	61.55	61.40	0	1,376	0.00%
2022/10/03	1	61.30	1	61.00	59.90	0	1,373	0.00%
2022/09/30	1	58.20	3	58.50	60.90	-2	1,383	-0.14%
2022/09/29	3	59.93	2	59.80	60.20	1	1,383	0.07%
2022/09/28	1	60.00	0	0.00	59.70	1	1,402	0.07%
2022/09/27	3.2	63.75	4	64.33	63.50	-0.8	1,407	-0.06%
2022/09/26	7	66.67	0	0.00	66.10	7	1,423	0.49%
2022/09/23	1	70.90	0	0.00	70.20	1	1,429	0.07%
2022/09/22	2	69.60	2	68.60	71.50	0	1,445	0.00%
2022/09/21	0	0.00	1	71.40	71.40	-1	1,442	-0.07%
2022/09/20	5	73.30	2	73.10	72.80	3	1,452	0.21%
2022/09/19	0	74.10	9	73.32	72.60	-9	1,460	-0.62%
2022/09/15	0	0.00	1	76.20	76.50	-1	1,465	-0.07%
2022/09/14	0	0.00	1	75.20	75.60	-1	1,480	-0.07%
2022/09/13	2	78.10	1	76.90	76.20	1	1,498	0.07%
2022/09/12	0	0.00	15	77.47	77.10	-15	1,525	-0.98%
2022/09/08	2	74.90	0.1	75.10	75.00	1.9	1,543	0.12%
2022/09/06	0	0.00	1	75.20	75.50	-1	1,579	-0.06%
2022/09/05	1	77.70	3	78.50	78.00	-2	1,578	-0.13%
2022/09/02	1	80.30	6	79.77	80.50	-5	1,593	-0.31%
2022/09/01	10.1	81.59	15	80.57	80.80	-4.9	1,578	-0.31%
2022/08/31	33	81.82	30	81.06	82.00	3	1,524	0.20%
2022/08/30	2	76.10	0	0.00	76.20	2	1,428	0.14%
2022/08/29	4	74.95	0	0.00	74.90	4	1,447	0.28%
2022/08/26	0	0.00	1	77.20	77.60	-1	1,501	-0.07%
2022/08/25	10	77.39	8	77.44	77.00	2	1,506	0.13%
2022/08/24	29	79.66	37	78.09	77.20	-8	1,540	-0.52%
2022/08/23	26	80.62	14.2	79.21	82.00	11.8	1,536	0.77%
2022/08/22	5	75.96	2	75.90	75.60	3	1,469	0.20%
2022/08/19	2	77.05	2	76.90	76.70	0	1,507	0.00%
2022/08/18	1	76.00	1	76.30	76.60	0	1,507	0.00%
2022/08/17	1	76.10	2	77.00	76.80	-1	1,514	-0.07%
2022/08/16	2	76.50	3	76.43	76.10	-1	1,520	-0.07%
2022/08/15	3	76.60	0	0.00	76.50	3	1,532	0.20%
2022/08/12	2	74.20	1	74.10	75.80	1	1,539	0.06%
2022/08/11	1	74.10	0	0.00	73.50	1	1,545	0.06%
2022/08/10	1	70.70	0	0.00	70.80	1	1,578	0.06%
2022/08/04	2	68.60	0	0.00	69.20	2	1,658	0.12%
2022/08/03	0	0.00	2	72.40	71.30	-2	1,638	-0.12%
2022/07/27	1	69.10	0	0.00	70.90	1	1,751	0.06%
2022/07/20	0	0.00	2	76.30	76.40	-2	1,792	-0.11%
2022/07/19	1	73.50	2	74.15	74.40	-1	1,796	-0.06%
2022/07/18	1	75.00	0	0.00	74.30	1	1,826	0.05%
2022/07/15	1.2	74.11	1	73.50	73.50	0.2	1,835	0.01%
2022/07/14	2	72.00	3	71.83	72.80	-1	1,835	-0.05%
2022/07/13	1	70.50	1	70.40	69.30	0	1,821	0.00%
2022/07/12	0	0.00	12	68.60	68.60	-12	1,825	-0.66%
2022/07/08	2	70.65	0	0.00	72.30	2	1,823	0.11%
2022/07/06	1.2	66.92	2	68.70	66.10	-0.8	1,824	-0.04%
2022/07/05	0	0.00	1	70.00	70.70	-1	1,812	-0.06%
2022/07/04	3.1	71.74	0	0.00	72.00	3.1	1,807	0.17%
2022/07/01	0	0.00	2	80.40	77.10	-2	1,816	-0.11%
2022/06/30	0	0.00	1	80.80	85.00	-1	1,806	-0.06%
2022/06/29	0	0.00	2	84.65	84.60	-2	1,799	-0.11%
2022/06/28	0	0.00	2	84.95	84.30	-2	1,797	-0.11%
2022/06/27	1	85.10	0	0.00	84.90	1	1,802	0.06%
2022/06/24	1	81.90	0	0.00	82.20	1	1,808	0.06%
2022/06/23	2	80.35	0	0.00	80.70	2	1,818	0.11%
2022/06/21	2	81.95	1	81.70	83.20	1	1,825	0.05%
2022/06/20	1.1	80.14	0	0.00	79.50	1.1	1,819	0.06%
2022/06/17	2	83.60	3	82.63	82.60	-1	1,799	-0.06%
2022/06/16	2	90.55	0	0.00	86.20	2	1,825	0.11%
2022/06/15	1	89.70	0	0.00	91.00	1	1,818	0.05%
2022/06/13	2	88.40	1	88.40	88.10	1	1,867	0.05%
2022/06/10	1	92.80	1	93.30	93.40	0	1,872	0.00%
2022/06/08	1	93.20	3	92.90	92.90	-2	1,988	-0.10%
2022/06/07	1	94.90	0	0.00	94.60	1	1,983	0.05%
2022/06/06	4	95.75	2	95.95	96.70	2	1,972	0.10%
2022/06/02	3	94.33	2	94.70	94.10	1	1,939	0.05%
2022/06/01	25	95.82	1.2	96.68	95.40	23.8	1,958	1.22%
2022/05/31	8.2	92.01	7	93.17	94.40	1.2	1,934	0.06%
2022/05/30	2	88.70	2	90.15	90.10	0	1,943	0.00%
2022/05/27	3	87.67	6	88.35	88.20	-3	1,926	-0.16%
2022/05/25	1	84.70	0	0.00	84.90	1	1,933	0.05%
2022/05/24	3	85.40	0	0.00	83.60	3	1,972	0.15%
2022/05/23	3	86.13	2	86.90	85.70	1	1,975	0.05%
2022/05/20	1	86.70	1	87.30	87.80	0	1,996	0.00%
2022/05/19	0	0.00	1	87.00	88.00	-1	1,989	-0.05%
2022/05/18	4	89.50	3.1	87.77	88.00	0.9	2,001	0.05%
2022/05/17	3.8	86.91	6	87.33	88.80	-2.2	1,971	-0.11%
2022/05/16	0	83.10	0	84.60	82.00	0	1,938	0.00%
2022/05/13	0	0.00	1	83.00	83.60	-1	1,979	-0.05%
2022/05/10	0	82.10	0	0.00	82.30	0	2,107	0.00%
2022/05/09	4	80.85	1	80.80	80.00	3	2,170	0.14%
2022/05/06	2	82.20	1	81.40	82.10	1	2,175	0.05%
2022/05/05	4	83.85	3.3	84.88	85.30	0.7	2,191	0.03%
2022/05/04	0	86.00	2	84.20	84.30	-2	2,143	-0.09%
2022/05/03	0	84.40	0	0.00	85.60	0	2,129	0.00%
2022/04/29	0	84.50	0	0.00	84.00	0	2,152	0.00%
2022/04/28	2	84.50	1	84.50	83.90	1	2,166	0.05%
2022/04/27	3.2	84.70	1	85.30	83.10	2.2	2,167	0.10%
2022/04/26	0.1	90.20	0	0.00	89.80	0.1	2,145	0.00%
2022/04/25	0.1	92.33	0	0.00	92.10	0.1	2,135	0.00%
2022/04/22	2	93.15	2	93.85	94.00	0	2,131	0.00%
2022/04/21	1	92.80	0	0.00	92.90	1	2,136	0.05%
2022/04/19	0	92.20	0	0.00	91.40	0	2,299	0.00%
2022/04/15	1	94.70	0	0.00	94.40	1	2,345	0.04%
2022/04/13	1	98.20	1	97.70	98.00	0	2,452	0.00%
2022/04/12	1	97.90	0	0.00	97.60	1	2,501	0.04%
2022/04/08	2	97.70	0	0.00	97.60	2	2,513	0.08%
2022/04/06	1	98.80	0	99.20	98.40	1	2,477	0.04%
2022/04/01	0	0.00	4	99.15	98.80	-4	2,510	-0.16%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	5	102.80	0	0.00	103.00	5	2,559	0.20%
2022/03/25	1	103.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	1	102.00	1	100.00	102.00	0	2,627	0.00%
2022/03/23	1	103.00	1	102.50	101.50	0	2,726	0.00%
2022/03/22	1	101.50	0	0.00	101.50	1	2,738	0.04%
2022/03/21	5	103.50	1	101.50	101.50	4	2,741	0.15%
2022/03/17	1	100.50	1	102.00	101.50	0	2,748	0.00%
2022/03/16	1	96.20	0	0.00	98.00	1	2,722	0.04%
2022/03/15	2.2	94.75	3	94.90	93.50	-0.9	2,697	-0.03%
2022/03/14	0	0.00	5.4	97.29	97.70	-5.4	2,684	-0.20%
2022/03/11	1.1	98.11	2	98.20	98.20	-0.9	2,642	-0.03%
2022/03/10	2	103.50	2	103.50	103.00	0	2,574	0.00%
2022/03/09	0	0.00	2	100.25	100.50	-2	2,586	-0.08%
2022/03/08	6	101.28	6	100.62	99.60	0	2,604	0.00%
2022/03/07	1	102.50	2	101.00	101.50	-1	2,589	-0.04%
2022/03/04	1.2	106.42	2	107.50	106.00	-0.8	2,595	-0.03%
2022/03/03	6	111.08	5	109.30	110.00	1	2,628	0.04%
2022/03/02	1	104.50	3	104.83	107.00	-2	2,610	-0.08%
2022/03/01	1.2	104.42	1	105.00	106.50	0.2	2,633	0.01%
2022/02/25	5	101.80	3	101.50	101.50	2	2,676	0.07%
2022/02/24	2.1	101.02	1	101.00	101.00	1.1	2,723	0.04%
2022/02/22	0.1	104.50	0	0.00	104.50	0.1	2,759	0.01%
2022/02/18	0.1	110.00	1	109.00	110.00	-0.9	2,858	-0.03%
2022/02/17	1	109.50	1	111.50	111.50	0	2,913	0.00%
2022/02/16	1.5	109.17	0	0.00	109.00	1.5	2,929	0.05%
2022/02/15	3	109.50	2	108.00	107.50	1	2,937	0.03%
2022/02/14	2.1	109.06	0	0.00	108.50	2.1	2,902	0.07%
2022/02/11	1.1	113.52	0	0.00	113.50	1.1	2,876	0.04%
2022/02/10	1.1	115.12	0	0.00	118.00	1.1	2,850	0.04%
2022/02/09	6.1	112.99	3	113.00	114.50	3.1	2,845	0.11%
2022/02/08	2.1	116.02	2	117.50	116.00	0.1	2,795	0.00%
2022/02/07	1	112.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0.1	116.50	3.2	115.94	116.50	-3.1	2,887	-0.11%
2022/01/25	1.2	118.17	0	0.00	116.50	1.2	2,991	0.04%
2022/01/24	2.1	114.38	2	115.00	118.50	0.1	3,051	0.00%
2022/01/21	3.1	118.02	1	119.00	117.00	2.1	3,215	0.06%
2022/01/20	1.2	121.25	1	119.50	121.50	0.2	3,291	0.01%
2022/01/19	4	121.13	17	120.71	119.50	-13	3,567	-0.36%
2022/01/18	4.3	123.31	2	125.00	122.00	2.3	3,646	0.06%
2022/01/17	0.1	124.50	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	6.1	119.93	5	120.91	123.00	1	3,713	0.03%
2022/01/13	5.1	118.32	1.2	116.92	119.50	3.9	3,747	0.10%
2022/01/12	10.2	121.03	19.1	120.39	119.00	-8.9	3,707	-0.24%
2022/01/11	7	126.86	4	127.00	125.50	3	3,610	0.08%
2022/01/10	4.2	129.24	1	127.50	130.50	3.2	3,587	0.09%
2022/01/07	12.2	130.34	41	130.49	130.50	-28.8	3,580	-0.80%
2022/01/06	13.1	135.51	12	136.00	136.00	1.1	3,506	0.03%
2022/01/05	2	140.00	1	140.00	138.50	1	3,510	0.03%
2022/01/04	4.1	143.76	0	0.00	144.50	4.1	3,482	0.12%
2022/01/03	2.1	143.95	4.3	143.70	143.50	-2.2	3,523	-0.06%
2021/12/30	2	142.25	2	142.75	142.00	0	3,549	0.00%
2021/12/29	3	141.33	1	141.50	142.00	2	3,609	0.06%
2021/12/28	46.1	143.14	3	145.17	143.00	43.1	3,672	1.17%
2021/12/27	0.2	141.02	1	142.00	142.50	-0.8	3,682	-0.02%
2021/12/24	0	143.00	0	0.00	141.50	0	3,727	0.00%
2021/12/23	4.1	139.78	3	141.00	141.00	1.1	3,746	0.03%
2021/12/22	6	138.00	0	0.00	139.50	6	3,769	0.16%
2021/12/21	1	135.50	1	136.50	137.50	0	3,741	0.00%
2021/12/20	4.1	133.77	1	134.00	133.50	3.1	3,731	0.08%
2021/12/17	24.1	135.75	12	137.33	137.50	12.1	3,723	0.32%
2021/12/16	3	141.50	5	141.40	142.50	-2	3,647	-0.05%
2021/12/15	5	139.60	4	140.00	140.00	1	3,687	0.03%
2021/12/14	1.3	140.00	1	140.50	139.50	0.3	3,746	0.01%
2021/12/13	4.2	145.38	3	145.83	144.00	1.2	3,887	0.03%
2021/12/10	4	141.88	5	141.50	141.50	-1	4,011	-0.02%
2021/12/09	0	144.50	0	0.00	144.00	0	4,040	0.00%
2021/12/08	6.5	146.08	2	147.50	145.00	4.5	4,087	0.11%
2021/12/07	0	0.00	1	146.50	146.00	-1	4,097	-0.02%
2021/12/06	1	145.00	3	145.00	144.00	-2	4,114	-0.05%
2021/12/03	25	145.60	1	145.50	146.00	24	4,183	0.57%
2021/12/02	11	146.86	11	146.14	146.00	0	4,229	0.00%
2021/12/01	1	146.00	0	0.00	146.50	1	4,262	0.02%
2021/11/30	2	147.50	2	150.25	147.00	0	4,382	0.00%
2021/11/29	12	146.21	9.1	145.67	147.00	2.9	4,439	0.06%
2021/11/26	21.2	143.69	3	144.67	145.00	18.2	4,498	0.41%
2021/11/25	37	151.65	39	148.73	148.00	-2	4,473	-0.04%
2021/11/24	40	151.73	36	149.00	149.00	4	4,490	0.09%
2021/11/23	1	156.50	10	152.45	151.00	-9	4,467	-0.20%
2021/11/22	7	156.14	4	156.88	156.00	3	4,482	0.07%
2021/11/19	22	158.91	38	157.63	156.00	-16	4,636	-0.35%
2021/11/18	3	157.50	7	157.14	156.00	-4	4,675	-0.09%
2021/11/17	10	156.40	6	156.92	157.50	4	4,698	0.09%
2021/11/16	6	153.83	6	154.08	154.50	0	4,643	0.00%
2021/11/15	11	152.41	1.1	152.07	151.50	10	4,594	0.22%
2021/11/12	1	153.50	1	152.50	152.50	0	4,614	0.00%
2021/11/11	17.1	150.65	2	151.00	150.00	15.1	4,616	0.33%
2021/11/10	3	151.17	0	0.00	151.50	3	4,664	0.06%
2021/11/09	2	147.75	3	148.00	148.50	-1	4,682	-0.02%
2021/11/08	1	149.50	6	149.50	149.00	-5	4,654	-0.11%
2021/11/05	45	149.14	42	150.54	152.00	3	4,661	0.06%
2021/11/04	4	149.88	4	150.00	150.00	0	4,693	0.00%
2021/11/03	5.3	156.28	1	162.00	155.00	4.3	4,630	0.09%
2021/11/02	16	163.44	14	158.93	154.00	2	4,621	0.04%
2021/11/01	5.3	160.35	5	160.20	161.00	0.3	4,584	0.01%
2021/10/29	23.2	163.51	12.1	160.96	159.50	11.1	4,642	0.24%
2021/10/28	21	159.81	35	159.84	158.50	-14	4,492	-0.31%
2021/10/27	36.1	155.47	84.1	157.96	161.50	-48	4,457	-1.08%
2021/10/26	34.1	146.95	32	149.31	149.00	2.1	4,249	0.05%
2021/10/25	0.2	142.00	0	0.00	143.00	0.2	4,228	0.00%
2021/10/22	8.2	139.51	6	140.00	140.00	2.2	4,315	0.05%
2021/10/21	3.1	146.74	4	147.75	143.50	-0.9	4,357	-0.02%
2021/10/20	2.1	143.71	2	144.00	143.50	0.1	4,338	0.00%
2021/10/19	4	142.75	6	142.50	143.00	-2	4,470	-0.04%
2021/10/18	2.1	139.01	0	0.00	139.00	2.1	4,745	0.05%
2021/10/14	1	136.00	2	136.50	136.00	-1	5,063	-0.02%
2021/10/13	0	133.00	0.2	136.50	133.50	-0.2	5,126	0.00%
2021/10/12	4	136.50	0	0.00	136.50	4	5,191	0.08%
2021/10/08	6	143.42	5	144.70	142.00	1	5,281	0.02%
2021/10/07	3	142.17	1	142.00	141.50	2	5,378	0.04%
2021/10/06	7	137.21	2	137.25	137.50	5	5,607	0.09%
2021/10/05	6.2	136.43	6.4	138.03	138.50	-0.2	5,874	0.00%
2021/10/04	4	134.14	6.5	133.63	132.00	-2.5	6,024	-0.04%
2021/10/01	8.1	135.54	1	136.00	136.50	7.1	6,243	0.11%
2021/09/30	1.3	141.48	5	140.90	143.50	-3.8	6,511	-0.06%
2021/09/29	10.2	140.46	3	140.50	140.50	7.2	6,543	0.11%
2021/09/28	5.1	146.63	0	0.00	148.00	5.1	6,625	0.08%
2021/09/27	1	151.45	0	0.00	149.50	1	6,785	0.02%
2021/09/24	2	150.75	0.1	150.50	150.50	1.9	6,839	0.03%
2021/09/23	15.1	150.37	1	150.50	150.00	14.1	6,992	0.20%
2021/09/22	7	151.79	8	149.75	149.50	-1	7,012	-0.01%
2021/09/17	2	147.00	3.1	147.07	150.50	-1.1	7,006	-0.01%
2021/09/16	17.3	146.58	9	147.22	144.50	8.3	7,056	0.12%
2021/09/15	16.1	149.47	10	149.40	150.00	6.1	7,098	0.09%
2021/09/14	0	160.50	0	0.00	159.50	0	7,042	0.00%
2021/09/13	3	161.00	5	157.90	157.00	-2	7,067	-0.03%
2021/09/10	2	162.50	0	0.00	163.50	2	7,043	0.03%
2021/09/09	0	167.50	0	0.00	165.00	0	7,066	0.00%
2021/09/08	2.1	163.99	3	163.83	164.00	-0.9	7,095	-0.01%
2021/09/07	3	164.83	4	165.00	165.00	-1	7,193	-0.01%
2021/09/06	2.1	171.12	11	171.55	172.00	-8.9	7,207	-0.12%
2021/09/03	12.3	178.39	16	174.66	174.00	-3.7	7,311	-0.05%
2021/09/02	9	175.22	9	174.89	175.00	0	7,603	0.00%
2021/09/01	11	172.09	8	173.00	175.00	3	7,580	0.04%
2021/08/31	0	0.00	5.1	167.00	168.50	-5.1	7,481	-0.07%
2021/08/30	1	166.02	2	166.04	166.00	-1	7,499	-0.01%
2021/08/27	0	0.00	1	170.50	170.50	-1	7,502	-0.01%
2021/08/26	8.1	170.92	6	169.33	170.50	2.1	7,514	0.03%
2021/08/25	7.3	167.72	9	167.34	170.00	-1.7	7,537	-0.02%
2021/08/24	1.1	161.21	7	163.00	162.00	-5.9	7,398	-0.08%
2021/08/23	8	151.88	15	152.43	155.00	-7	7,405	-0.09%
2021/08/19	2.1	143.79	0	0.00	144.50	2.1	7,559	0.03%
2021/08/17	5	146.10	1	146.00	145.50	4	7,965	0.05%
2021/08/16	4.1	144.01	2.8	140.94	147.50	1.3	7,970	0.02%
2021/08/13	6.1	149.01	0	0.00	145.00	6.1	7,943	0.08%
2021/08/12	25	152.52	0	0.00	153.50	25	7,946	0.31%
2021/08/11	17.1	152.76	11	150.82	152.00	6.1	8,010	0.08%
2021/08/10	3.1	154.31	4.4	154.14	154.00	-1.3	8,085	-0.02%
2021/08/09	3.4	160.94	1	162.00	158.50	2.4	8,142	0.03%
2021/08/06	1	162.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	5	162.40	3	162.83	163.50	2	8,291	0.02%
2021/08/04	10	165.65	10	165.95	165.50	0	8,341	0.00%
2021/08/03	2.3	162.50	2	161.00	162.00	0.3	8,289	0.00%
2021/08/02	33	164.00	30	160.73	161.50	3	8,306	0.04%
2021/07/30	6	166.83	4	165.75	164.00	2	8,322	0.02%
2021/07/29	4	167.00	6	165.75	167.00	-2	8,323	-0.02%
2021/07/28	5	165.30	7	164.86	165.00	-2	8,391	-0.02%
2021/07/27	34	177.63	36	171.78	169.50	-2	8,463	-0.02%
2021/07/26	19	178.32	23	179.26	177.50	-4	8,524	-0.05%
2021/07/23	43	183.79	55.1	179.06	176.00	-12.1	8,542	-0.14%
2021/07/22	72.3	189.84	65.4	184.95	183.50	6.9	8,500	0.08%
2021/07/21	9.2	184.00	16	182.97	187.50	-6.8	8,323	-0.08%
2021/07/20	13	179.88	4	177.00	173.50	9	8,132	0.11%
2021/07/19	3.3	180.54	12	181.67	181.00	-8.8	8,090	-0.11%
2021/07/16	14	180.00	8	181.50	178.00	6	8,076	0.07%
2021/07/15	3	186.33	3.2	185.15	186.00	-0.2	8,031	0.00%
2021/07/14	9.1	182.75	9.2	184.76	187.00	-0.1	7,974	0.00%
2021/07/13	16.1	190.27	15	185.97	181.50	1.1	7,875	0.01%
2021/07/12	31.1	178.37	45	181.08	187.00	-14	7,644	-0.18%
2021/07/09	9.1	174.32	4	172.88	171.00	5.1	7,354	0.07%
2021/07/08	47	170.65	57	169.55	170.00	-10	7,228	-0.14%
2021/07/07	38	165.67	45	166.53	167.50	-7	7,034	-0.10%
2021/07/06	1	162.00	3.2	161.16	160.50	-2.2	6,822	-0.03%
2021/07/05	24	162.31	12	161.51	161.50	12	6,856	0.17%
2021/07/02	6	158.01	45	159.20	160.50	-39	6,846	-0.57%
2021/07/01	4	154.63	4	151.88	150.00	0	6,993	0.00%
2021/06/30	113	159.05	88.1	158.91	155.50	24.9	6,981	0.36%	大買/
2021/06/29	10	156.95	9.3	154.70	154.00	0.7	6,883	0.01%
2021/06/28	1.2	155.76	1	156.00	156.50	0.2	6,977	0.00%
2021/06/25	5	156.69	10	156.55	155.00	-5	6,965	-0.07%
2021/06/24	77	156.08	75	156.62	155.50	2	6,906	0.03%
2021/06/23	35	151.96	32.3	152.89	152.00	2.7	6,737	0.04%
2021/06/22	7	151.71	6.1	150.83	148.50	0.9	6,674	0.01%
2021/06/21	1	149.02	3	149.67	149.50	-2	6,650	-0.03%
2021/06/18	9.3	150.82	0	0.00	149.00	9.3	6,656	0.14%
2021/06/16	92	152.49	89	148.89	148.50	3	6,684	0.04%
2021/06/15	2	149.51	3	148.83	151.00	-1	6,544	-0.01%
2021/06/11	1	147.50	4	147.50	147.00	-3	6,582	-0.05%
2021/06/10	19	147.87	20	148.20	147.00	-1	6,566	-0.02%
2021/06/09	23	140.13	26	140.81	141.00	-3	6,218	-0.05%
2021/06/08	5	138.20	10	138.60	138.00	-5	6,244	-0.08%
2021/06/07	6	137.67	7.2	137.57	138.50	-1.2	6,302	-0.02%
2021/06/04	8	138.94	10	138.70	140.00	-2	6,304	-0.03%
2021/06/03	5	138.30	3	138.00	137.50	2	6,390	0.03%
2021/06/02	8	138.88	5	138.32	136.00	3	6,376	0.05%
2021/06/01	6	142.67	9	143.00	143.00	-3	6,310	-0.05%
2021/05/28	3	139.50	4	141.13	141.50	-1	6,278	-0.02%
2021/05/27	10.2	138.77	16	138.97	138.00	-5.8	6,266	-0.09%
2021/05/26	27	137.00	18	137.58	135.50	9	6,186	0.15%
2021/05/25	8	130.75	17	134.15	135.00	-9	5,925	-0.15%
2021/05/24	29	120.12	25	121.30	123.00	4	5,848	0.07%
2021/05/21	0	0.00	2	120.50	122.00	-2	5,878	-0.03%
2021/05/20	0.1	119.00	0	0.00	117.00	0.1	5,981	0.00%
2021/05/19	37	119.68	34	120.43	121.50	3	6,021	0.05%
2021/05/18	6	119.34	8	120.88	123.00	-2	6,011	-0.03%
2021/05/17	12.2	113.17	15	114.57	117.00	-2.8	6,035	-0.05%
2021/05/14	0.1	118.50	1.7	115.76	116.00	-1.6	6,001	-0.03%
2021/05/13	3.2	113.93	4	119.63	121.50	-0.8	6,052	-0.01%
2021/05/12	9.4	115.91	7.4	114.15	113.00	2.1	6,237	0.03%
2021/05/11	3	121.15	10.3	120.97	119.00	-7.3	6,303	-0.12%
2021/05/10	1.3	130.39	0	0.00	129.50	1.3	6,376	0.02%
2021/05/07	2.1	130.83	3	132.83	134.50	-0.9	6,490	-0.01%
2021/05/06	7	124.87	9	125.00	124.00	-2	6,531	-0.03%
2021/05/05	24.1	131.56	31	132.08	127.00	-6.9	6,646	-0.10%
2021/05/04	14	129.82	19.3	132.06	129.00	-5.3	6,867	-0.08%
2021/05/03	21	143.57	2	152.00	141.50	19	7,454	0.26%
2021/04/29	7.1	156.66	6	158.17	156.00	1.1	7,692	0.01%
2021/04/28	5	160.60	9	160.00	158.00	-4	7,845	-0.05%
2021/04/27	9	156.56	6	157.42	159.00	3	7,982	0.04%
2021/04/26	1	152.00	0	0.00	152.00	1	8,109	0.01%
2021/04/23	4	150.75	3	150.67	152.00	1	8,168	0.01%
2021/04/22	2	152.50	1	155.50	148.50	1	8,232	0.01%
2021/04/21	2	156.50	5	156.60	156.00	-3	8,435	-0.04%
2021/04/20	13	158.00	10	157.65	159.00	3	8,825	0.03%
2021/04/19	2	155.25	2	155.25	158.00	0	9,012	0.00%
2021/04/16	5	154.80	1	157.00	152.50	4	9,471	0.04%
2021/04/15	2	153.50	1	156.00	156.00	1	9,474	0.01%
2021/04/14	4	157.87	6	153.92	155.00	-2	9,509	-0.02%
2021/04/13	5	160.00	8.1	161.55	158.50	-3.1	9,638	-0.03%
2021/04/12	29	166.50	18	165.08	163.00	11	9,678	0.11%
2021/04/09	4	168.37	10.1	167.50	164.00	-6.1	9,762	-0.06%
2021/04/08	10.2	169.02	19.1	169.79	166.50	-8.9	9,878	-0.09%
2021/04/07	18.2	165.52	23.3	166.22	165.50	-5.1	9,876	-0.05%
2021/04/06	2	156.49	0	0.00	157.00	2	9,798	0.02%
2021/04/01	17	156.15	9	154.50	153.00	8	10,358	0.08%
2021/03/31	15.3	153.25	18	152.97	156.00	-2.7	10,433	-0.03%
2021/03/30	8	148.19	8	148.25	149.00	0	10,451	0.00%
2021/03/29	4	146.38	4	147.38	147.50	0	10,529	0.00%
2021/03/26	32.1	143.01	34	143.53	145.50	-1.9	10,544	-0.02%
2021/03/25	3	141.50	4	141.63	141.00	-1	10,589	-0.01%
2021/03/24	11	143.77	10	143.00	142.50	1	10,613	0.01%
2021/03/23	2	143.25	0	0.00	142.50	2	10,681	0.02%
2021/03/22	7	141.07	1	140.50	141.00	6	10,744	0.06%
2021/03/19	4	145.50	2	145.00	144.50	2	10,707	0.02%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	2	147.00	2	146.25	146.00	0	10,821	0.00%
2021/03/16	8	146.69	3	147.33	146.50	5	10,811	0.05%
2021/03/15	1	147.50	1	148.00	147.50	0	10,953	0.00%
2021/03/12	14	152.54	6	150.25	152.00	8	10,983	0.07%
2021/03/11	7	148.50	7	150.00	150.50	0	11,073	0.00%
2021/03/10	1	150.00	1	148.00	148.00	0	11,186	0.00%
2021/03/09	5	144.30	3	149.50	149.50	2	11,559	0.02%
2021/03/08	4	156.75	3	156.50	152.50	1	12,197	0.01%
2021/03/05	2	154.75	0	0.00	156.50	2	12,262	0.02%
2021/03/04	3.3	159.55	2	158.75	158.00	1.3	12,337	0.01%
2021/03/03	2	159.75	2	162.00	163.00	0	12,440	0.00%
2021/03/02	1.1	161.59	4	161.63	161.00	-2.9	12,817	-0.02%
2021/02/26	3	159.17	1.5	159.83	159.50	1.5	12,899	0.01%
2021/02/25	1	166.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	12	168.58	2	168.25	166.50	10	13,244	0.08%
2021/02/23	11	167.59	1	166.50	167.50	10	13,435	0.07%
2021/02/22	7	170.21	3.6	171.18	171.00	3.4	13,582	0.02%
2021/02/19	0	166.50	2	166.00	167.00	-2	13,916	-0.01%
2021/02/17	6	163.00	9	164.56	164.50	-3	15,466	-0.02%
2021/02/05	6.1	158.43	8	158.56	156.00	-1.9	15,559	-0.01%
2021/02/04	12	157.17	15	157.73	159.50	-3	15,583	-0.02%
2021/02/03	45.2	170.82	37	167.26	163.00	8.2	15,439	0.05%
2021/02/02	7.6	162.83	6	161.17	168.00	1.6	15,199	0.01%
2021/02/01	1	155.01	8	151.38	155.50	-7	15,066	-0.05%
2021/01/29	6	161.00	16	159.16	155.00	-10	14,987	-0.07%
2021/01/28	2.7	162.73	0	0.00	160.00	2.7	14,856	0.02%
2021/01/27	23	167.33	24.3	165.47	166.50	-1.2	14,893	-0.01%
2021/01/26	30.1	167.54	20.4	166.91	163.00	9.7	14,728	0.07%
2021/01/25	93.5	171.02	90	171.52	167.00	3.5	14,401	0.02%
2021/01/22	26	159.94	32.1	160.86	166.00	-6.1	13,660	-0.04%
2021/01/21	9	151.94	19.1	151.95	151.00	-10.1	13,328	-0.08%
2021/01/20	13.3	149.57	16	149.66	146.50	-2.8	13,151	-0.02%
2021/01/19	7.1	145.72	9.4	149.07	150.00	-2.4	12,974	-0.02%
2021/01/18	3	142.50	3	141.50	142.50	0	12,790	0.00%
2021/01/15	4	144.63	8	143.50	142.50	-4	12,768	-0.03%
2021/01/14	21.1	150.40	15	149.37	146.00	6.1	12,692	0.05%
2021/01/13	16	146.78	27	147.93	149.00	-11	12,473	-0.09%
2021/01/12	19	143.18	6	140.75	140.00	13	12,074	0.11%
2021/01/11	26.1	142.72	42.3	143.09	144.50	-16.2	11,881	-0.14%
2021/01/08	6.1	132.11	2.3	132.90	134.00	3.8	11,457	0.03%
2021/01/07	4.3	132.72	5	133.80	132.50	-0.7	11,486	-0.01%
2021/01/06	10	136.90	21	136.19	133.50	-11	11,728	-0.09%
2021/01/05	7	137.36	5	137.80	138.50	2	11,645	0.02%
2021/01/04	8	136.75	4	137.50	138.50	4	11,776	0.03%
2020/12/31	16	138.53	11	137.86	135.00	5	11,690	0.04%
2020/12/30	8	138.00	7	137.71	137.00	1	11,732	0.01%
2020/12/29	11	137.09	10	136.90	136.50	1	11,841	0.01%
2020/12/28	42	136.38	41	137.65	138.00	1	11,835	0.01%
2020/12/25	11	129.00	17	130.00	131.00	-6	11,339	-0.05%
2020/12/24	13.3	129.20	9	127.22	127.00	4.3	11,406	0.04%
2020/12/23	2	125.75	6	127.17	128.00	-4	11,591	-0.03%
2020/12/22	9	125.56	5	126.10	122.00	4	11,699	0.03%
2020/12/21	1	120.50	6	122.25	126.00	-5	11,830	-0.04%
2020/12/18	2	123.75	2	124.50	123.00	0	11,962	0.00%
2020/12/17	1	124.00	2	124.75	125.50	-1	12,014	-0.01%
2020/12/16	7	123.57	15	124.13	123.50	-8	12,000	-0.07%
2020/12/15	1	118.50	2	119.00	119.00	-1	12,041	-0.01%
2020/12/14	15	122.40	3	123.00	121.00	12	12,254	0.10%
2020/12/11	22	122.05	8	122.69	121.50	14	12,564	0.11%
2020/12/10	4	124.88	3	125.50	125.00	1	12,969	0.01%
2020/12/09	50	130.23	52.1	129.68	128.50	-2.1	13,476	-0.02%
2020/12/08	11	124.00	6	124.33	124.50	5	13,588	0.04%
2020/12/07	10	124.10	10	124.85	123.00	0	13,556	0.00%
2020/12/04	4	127.50	11	127.82	129.00	-7	13,392	-0.05%
2020/12/03	12	132.04	13	130.42	128.00	-1	13,218	-0.01%
2020/12/02	35	130.44	32	130.02	131.00	3	12,834	0.02%
2020/12/01	1	122.50	6	122.08	123.50	-5	12,089	-0.04%
2020/11/30	5.1	122.61	1	121.50	121.50	4.1	12,080	0.03%
2020/11/27	16	123.13	11	122.14	122.00	5	11,996	0.04%
2020/11/26	19	123.29	24	123.81	124.50	-5	11,870	-0.04%
2020/11/25	7	118.43	2	118.50	117.00	5	11,431	0.04%
2020/11/24	8	121.94	5.5	121.11	120.50	2.6	11,304	0.02%
2020/11/23	19	125.61	13.1	124.73	122.00	5.9	11,216	0.05%
2020/11/20	6	120.42	12	121.71	126.00	-6	10,951	-0.05%
2020/11/19	4	121.50	8	121.88	121.00	-4	10,676	-0.04%
2020/11/18	11.1	119.88	18	121.42	121.50	-6.9	10,487	-0.07%
2020/11/17	108.5	122.55	102.3	121.69	118.50	6.2	10,075	0.06%	大買/大賣/
2020/11/16	47	116.56	79	117.08	119.00	-32	9,131	-0.35%
2020/11/13	5	106.80	92	105.67	108.50	-87	8,563	-1.02%
2020/11/12	4	104.13	7	104.36	104.50	-3	8,433	-0.04%
2020/11/11	4	101.50	8	102.13	102.50	-4	8,359	-0.05%
2020/11/10	4	103.00	3	102.50	100.50	1	8,369	0.01%
2020/11/09	2	103.50	34	103.54	104.00	-32	8,364	-0.38%
2020/11/06	31	103.52	22	103.98	103.00	9	8,358	0.11%
2020/11/05	1	102.50	12	102.08	103.00	-11	8,347	-0.13%
2020/11/04	58.1	103.70	21	103.19	102.50	37.1	8,368	0.44%
2020/11/03	33	100.68	30	100.50	100.50	3	8,487	0.04%
2020/11/02	5	98.66	5	99.72	99.50	0	8,522	0.00%
2020/10/30	0	0.00	3	99.70	98.50	-3	8,509	-0.04%
2020/10/29	4	99.95	3	100.10	100.50	1	8,513	0.01%
2020/10/28	1	102.00	0	0.00	102.00	1	8,516	0.01%
2020/10/27	2	103.00	4	102.13	104.50	-2	8,513	-0.02%
2020/10/26	81	104.10	12	102.63	102.00	69	8,498	0.81%
2020/10/23	15	102.50	107	103.43	104.00	-92	8,564	-1.07%	大賣/
2020/10/22	4	101.50	5	100.70	101.00	-1	8,547	-0.01%
2020/10/21	21	103.02	22	103.02	102.50	-1	8,582	-0.01%
2020/10/20	20	103.00	30	103.17	102.50	-10	8,585	-0.12%
2020/10/19	50	102.80	51	102.02	103.00	-1	8,628	-0.01%
2020/10/16	45	104.70	15	102.00	101.00	30	8,639	0.35%
2020/10/15	57	104.91	33.3	103.97	103.50	23.7	8,629	0.28%
2020/10/14	53	108.08	46	106.63	105.00	7	8,754	0.08%
2020/10/13	19	104.45	19	105.16	106.00	0	8,527	0.00%
2020/10/12	9	103.89	14.1	105.29	106.00	-5.1	8,498	-0.06%
2020/10/08	18	102.61	35	101.41	101.00	-17	8,424	-0.20%
2020/10/07	71	105.26	49	104.72	102.50	22	8,470	0.26%
2020/10/06	24	104.48	22.2	104.23	104.50	1.8	8,478	0.02%
2020/10/05	70	101.79	69	102.65	103.50	1	8,798	0.01%
2020/09/30	6	101.17	2	100.50	101.50	4	9,160	0.04%
2020/09/29	32	100.71	27	100.56	101.00	5	9,258	0.05%
2020/09/28	8	100.15	8	100.44	102.00	0	9,259	0.00%
2020/09/25	10	96.81	15	95.63	94.60	-5	9,281	-0.05%
2020/09/24	23	98.56	25	98.19	97.10	-2	9,450	-0.02%
2020/09/23	40	100.86	42	99.48	102.00	-2	9,534	-0.02%
2020/09/22	5	97.08	6	96.53	98.00	-1	9,348	-0.01%
2020/09/21	13	99.97	14	99.11	97.40	-1	9,295	-0.01%
2020/09/18	36	99.63	5	99.06	98.60	31	9,229	0.34%
2020/09/17	20	102.38	27	100.89	100.00	-7	9,114	-0.08%
2020/09/16	29	100.90	32	101.15	100.00	-3	8,922	-0.03%
2020/09/15	39.2	100.08	67	100.12	102.00	-27.8	8,637	-0.32%
2020/09/14	65	99.55	51	99.70	96.70	14	8,137	0.17%
2020/09/11	21.9	93.63	85	92.19	95.30	-63.1	7,562	-0.84%
2020/09/10	42	89.60	11.1	89.59	89.20	30.9	7,233	0.43%
2020/09/09	3	87.73	1	88.00	89.00	2	7,201	0.03%
2020/09/08	5	87.86	4	87.60	88.20	1	7,241	0.01%
2020/09/07	1	87.40	8	89.05	87.40	-7	7,315	-0.10%
2020/09/04	0	0.00	26	86.76	87.40	-26	7,363	-0.35%
2020/09/03	48	89.34	16	89.94	88.00	32	7,371	0.43%
2020/09/02	0	0.00	20	86.36	87.30	-20	7,348	-0.27%
2020/09/01	24	85.41	24	85.30	85.10	0	7,370	0.00%
2020/08/31	1	86.70	1	88.10	86.30	0	7,492	0.00%
2020/08/28	3	87.13	3	86.77	87.20	0	7,879	0.00%
2020/08/27	10	88.86	8	88.30	88.10	2	7,968	0.03%
2020/08/26	37	88.61	38	88.03	89.50	-1	8,010	-0.01%
2020/08/25	5	85.08	8	85.06	85.00	-3	7,989	-0.04%
2020/08/24	10	83.93	8	84.05	85.00	2	8,016	0.02%
2020/08/21	47	83.42	44	83.39	84.50	3	8,076	0.04%
2020/08/20	36	82.14	39	81.87	81.50	-3	8,083	-0.04%
2020/08/19	32	88.14	16	89.09	86.20	16	8,041	0.20%
2020/08/18	43	90.98	30	90.12	88.80	13	8,071	0.16%
2020/08/17	13	92.00	5	92.38	91.70	8	8,058	0.10%
2020/08/14	16	92.16	19	92.40	92.60	-3	8,104	-0.04%
2020/08/13	15	93.41	13	93.93	91.60	2	8,157	0.02%
2020/08/12	24	93.14	25	93.32	93.10	-1	8,303	-0.01%
2020/08/11	14	96.56	3	97.60	94.60	11	8,348	0.13%
2020/08/10	17	97.54	14	98.39	96.10	3	8,378	0.04%
2020/08/07	52	99.32	146	100.78	98.50	-94	8,401	-1.12%	大賣/
2020/08/05	31	97.70	69	97.98	97.50	-38	8,329	-0.46%
2020/08/04	0	0.00	12	96.52	96.60	-12	8,709	-0.14%
2020/08/03	1	97.60	6	96.62	96.10	-5	9,128	-0.05%
2020/07/31	4.2	95.87	16	95.43	97.20	-11.8	9,216	-0.13%
2020/07/30	0	0.00	2	93.90	94.50	-2	9,312	-0.02%
2020/07/29	3	93.03	1	92.40	93.80	2	9,369	0.02%
2020/07/28	63	96.16	68	95.27	91.90	-5	9,396	-0.05%
2020/07/27	24	96.32	6	96.28	95.90	18	9,428	0.19%
2020/07/24	185	98.34	53	98.51	96.10	132	9,679	1.36%	大買/鉅額交易
2020/07/23	16	99.04	12	98.71	98.60	4	9,680	0.04%
2020/07/22	44.3	98.81	45	98.80	99.10	-0.7	9,783	-0.01%
2020/07/21	43	96.99	61	97.01	97.70	-18	9,763	-0.18%
2020/07/20	52	95.35	45.2	96.37	95.40	6.8	9,771	0.07%
2020/07/17	51	98.32	34	98.72	97.20	17	9,794	0.17%
2020/07/16	21	97.09	19	97.06	96.30	2	9,711	0.02%
2020/07/15	30	98.29	30	97.75	96.00	0	9,738	0.00%
2020/07/14	32	99.46	20	98.70	97.70	12	9,932	0.12%
2020/07/13	37	101.31	23	101.83	102.00	14	9,837	0.14%
2020/07/10	21	102.74	36.1	102.04	101.00	-15.1	9,772	-0.15%
2020/07/09	78	108.72	74.2	110.16	107.00	3.8	9,605	0.04%
2020/07/08	41.2	104.42	61	105.66	110.50	-19.8	9,125	-0.22%
2020/07/07	56.1	100.60	44	100.95	101.00	12.1	8,593	0.14%
2020/07/06	25.1	100.22	53.1	100.42	101.00	-28	8,494	-0.33%
2020/07/03	68.1	100.73	19	100.44	98.20	49.1	8,424	0.58%
2020/07/02	61	98.92	57.2	98.87	99.10	3.8	8,282	0.05%
2020/07/01	17	95.24	24	96.02	95.60	-7	7,965	-0.09%
2020/06/30	0	0.00	2	90.15	90.50	-2	7,750	-0.03%
2020/06/29	10	90.45	16	90.45	90.60	-6	7,847	-0.08%
2020/06/24	4	92.73	7	92.46	91.90	-3	7,896	-0.04%
2020/06/23	3	92.63	0	0.00	92.20	3	8,098	0.04%
2020/06/22	29	94.61	31	93.69	93.40	-2	8,226	-0.02%
2020/06/19	4	94.40	5	94.10	93.40	-1	8,300	-0.01%
2020/06/18	1	93.10	2	93.30	93.10	-1	8,361	-0.01%
2020/06/17	6	92.83	14	92.99	93.00	-8	8,467	-0.09%
2020/06/16	36	92.47	10	92.88	93.30	26	8,585	0.30%
2020/06/15	18	91.99	34	90.73	89.90	-16	8,755	-0.18%
2020/06/12	18	89.82	1	89.60	91.40	17	8,897	0.19%
2020/06/11	1	94.50	14	93.14	90.10	-13	9,037	-0.14%
2020/06/10	28	94.77	17	94.45	94.50	11	9,128	0.12%
2020/06/09	2	93.35	19	93.44	93.70	-17	9,272	-0.18%
2020/06/08	16	94.99	16	93.97	93.00	0	9,412	0.00%
2020/06/05	24	93.93	18.2	94.03	94.00	5.8	9,435	0.06%
2020/06/04	6	94.20	6	93.67	93.50	0	9,492	0.00%
2020/06/03	20	95.66	17	96.00	93.70	3	9,494	0.03%
2020/06/02	8	92.83	26	92.55	91.10	-18	9,284	-0.19%
2020/06/01	29	91.49	19	91.36	91.90	10	9,379	0.11%
2020/05/29	15	88.40	3	88.87	90.80	12	9,702	0.12%
2020/05/28	2	88.75	5	89.72	87.80	-3	9,720	-0.03%
2020/05/27	2	90.10	30	88.97	88.80	-28	9,788	-0.29%
2020/05/26	9	89.01	7	88.76	88.50	2	9,806	0.02%
2020/05/25	12	87.83	12	86.35	88.80	0	9,789	0.00%
2020/05/22	7	85.83	5	86.58	85.90	2	9,781	0.02%
2020/05/21	10	87.18	13	87.53	88.80	-3	9,752	-0.03%
2020/05/20	6	85.73	12	85.63	85.30	-6	9,695	-0.06%
2020/05/19	25	86.13	36	87.05	86.70	-11	9,667	-0.11%
2020/05/18	56	86.52	5	87.14	85.80	51	9,616	0.53%
2020/05/15	4	91.80	5	92.22	91.10	-1	9,483	-0.01%
2020/05/14	4	93.78	5	93.62	92.30	-1	9,493	-0.01%
2020/05/13	22	93.85	24	94.59	95.30	-2	9,489	-0.02%
2020/05/12	12	94.08	19	94.06	93.40	-7	9,548	-0.07%
2020/05/11	29	99.40	20	99.36	97.50	9	9,540	0.09%
2020/05/08	51	94.39	75	94.36	96.10	-24	9,189	-0.26%
2020/05/07	38	91.04	48	91.14	91.40	-10	8,821	-0.11%
2020/05/06	40	90.27	36	90.02	89.00	4	8,781	0.05%
2020/05/05	28	89.02	23	89.41	88.50	5	8,759	0.06%
2020/05/04	16	88.87	4	89.00	88.50	12	9,065	0.13%
2020/04/30	31	91.59	57	92.19	90.60	-26	9,148	-0.28%
2020/04/29	38	93.07	28	92.14	91.50	10	9,139	0.11%
2020/04/28	20	89.37	17	89.52	89.80	3	8,958	0.03%
2020/04/27	39	88.99	7	89.36	88.70	32	9,014	0.35%
2020/04/24	3	87.03	8	87.33	87.60	-5	8,918	-0.06%
2020/04/23	13	87.78	17	87.41	87.00	-4	8,920	-0.04%
2020/04/22	14	85.83	22	86.38	87.50	-8	8,959	-0.09%
2020/04/21	20	87.92	16	87.89	86.10	4	8,978	0.04%
2020/04/20	11	86.97	3	86.93	87.90	8	9,018	0.09%
2020/04/17	29	90.61	58	91.46	88.10	-29	8,971	-0.32%
2020/04/16	13	88.14	2	87.45	87.80	11	8,827	0.12%
2020/04/15	13	87.80	4	88.05	87.80	9	8,853	0.10%
2020/04/14	11	87.15	15	87.45	88.00	-4	9,047	-0.04%
2020/04/13	16	85.31	14	84.36	85.30	2	9,083	0.02%
2020/04/10	11	86.57	12	87.02	86.20	-1	9,123	-0.01%
2020/04/09	11	88.36	12	88.07	86.50	-1	9,195	-0.01%
2020/04/08	20	90.77	23	90.68	89.60	-3	9,340	-0.03%
2020/04/07	33	86.10	26	87.93	87.30	7	9,232	0.08%
2020/04/06	17	79.72	4.1	80.53	81.20	12.9	9,085	0.14%
2020/04/01	27	77.98	9	78.49	79.50	18	9,076	0.20%
2020/03/31	21	78.75	26	78.57	77.90	-5	9,050	-0.06%
2020/03/30	17	75.56	41	74.81	78.40	-24	9,000	-0.27%
2020/03/27	29	77.81	20	77.28	75.70	9	8,991	0.10%
2020/03/26	2	74.65	15	73.29	75.70	-13	8,840	-0.15%
2020/03/25	8	74.58	10	75.05	75.70	-2	8,754	-0.02%
2020/03/24	56	68.11	4	68.95	69.80	52	8,674	0.60%
2020/03/23	9	62.89	13	63.01	63.80	-4	8,641	-0.05%
2020/03/20	16	61.81	58	62.18	63.30	-42	8,804	-0.48%
2020/03/19	32	59.33	9	59.37	57.60	23	8,700	0.26%
2020/03/18	24.1	71.37	32	68.57	64.00	-7.9	8,591	-0.09%
2020/03/17	9	74.47	24	75.27	70.50	-15	8,513	-0.18%
2020/03/16	6	79.42	8	78.10	75.60	-2	8,509	-0.02%
2020/03/13	16	81.27	3	80.73	83.50	13	8,405	0.15%
2020/03/12	11	86.16	9	87.97	87.70	2	8,233	0.02%
2020/03/11	8	95.13	15	93.02	92.40	-7	8,168	-0.09%
2020/03/10	13	93.52	11	94.25	95.90	2	8,272	0.02%
2020/03/09	9	95.18	31	94.78	92.40	-22	8,457	-0.26%
2020/03/06	40	99.99	20	99.51	98.60	20	8,419	0.24%
2020/03/05	30	99.56	46	99.92	99.60	-16	8,434	-0.19%
2020/03/04	50	98.04	10.2	99.45	96.80	39.8	8,409	0.47%
2020/03/03	14	96.47	14.1	95.91	95.70	-0.1	8,435	0.00%
2020/03/02	9	89.21	5	91.36	94.40	4	8,804	0.05%
2020/02/27	1	95.70	4	93.60	90.00	-3	9,012	-0.03%
2020/02/26	1	96.00	5	97.16	96.00	-4	8,934	-0.04%
2020/02/25	18	94.63	13	94.81	97.80	5	8,892	0.06%
2020/02/24	3	95.53	9	95.53	95.00	-6	8,833	-0.07%
2020/02/21	5	98.00	0	0.00	97.80	5	8,794	0.06%
2020/02/20	1	99.20	2	98.70	97.60	-1	8,782	-0.01%
2020/02/19	3	97.73	2	97.90	97.70	1	8,733	0.01%
2020/02/18	6	97.32	12	97.71	96.50	-6	8,702	-0.07%
2020/02/17	9	97.91	13	97.32	97.20	-4	8,639	-0.05%
2020/02/14	5	99.84	13	100.35	99.90	-8	8,553	-0.09%
2020/02/13	7	101.79	13	102.12	100.00	-6	8,543	-0.07%
2020/02/12	7	101.93	2	102.25	101.00	5	8,589	0.06%
2020/02/11	4	98.78	5	99.40	99.70	-1	8,629	-0.01%
2020/02/10	5	95.98	3	97.20	95.40	2	8,773	0.02%
2020/02/07	8	98.31	6	100.13	97.00	2	9,047	0.02%
2020/02/06	11	98.99	15	99.61	100.50	-4	9,113	-0.04%
2020/02/05	28	100.21	20	99.43	97.80	8	9,034	0.09%
2020/02/04	15	96.07	5	95.80	96.40	10	8,705	0.11%
2020/02/03	16	92.26	5	90.58	94.90	11	8,610	0.13%
2020/01/31	10	89.58	7	90.14	91.20	3	8,511	0.04%
2020/01/30	7	88.46	6	88.78	87.30	1	8,531	0.01%
2020/01/20	0	0.00	7	95.17	96.90	-7	8,456	-0.08%
2020/01/17	5	95.20	6	94.63	94.50	-1	8,431	-0.01%
2020/01/16	13	94.16	10	94.48	95.30	3	8,427	0.04%
2020/01/15	9	96.50	11	96.04	95.80	-2	8,401	-0.02%
2020/01/14	3	94.20	3	93.10	95.20	0	8,835	0.00%
2020/01/13	4	90.53	3	90.10	90.70	1	9,053	0.01%
2020/01/10	7	89.36	6	88.73	89.30	1	9,268	0.01%
2020/01/09	2	91.65	1	91.20	91.80	1	9,510	0.01%
2020/01/08	15	94.17	8	92.09	90.20	7	10,031	0.07%
2020/01/07	6	98.52	2	99.80	97.60	4	10,026	0.04%
2020/01/06	11	101.82	9	100.72	100.00	2	10,400	0.02%
2020/01/03	9	103.17	12	103.38	101.50	-3	10,881	-0.03%
2020/01/02	8	103.83	15	104.20	105.00	-7	11,064	-0.06%
2019/12/31	4	98.55	5	99.72	99.50	-1	10,948	-0.01%
2019/12/30	18	100.93	14.1	100.15	99.00	3.9	11,076	0.04%
2019/12/27	2.1	102.02	4	101.38	101.50	-1.9	11,597	-0.02%
2019/12/26	8	99.95	2	100.50	100.00	6	11,658	0.05%
2019/12/25	17	99.89	9	99.57	100.00	8	11,688	0.07%
2019/12/24	9	99.43	8	99.26	98.30	1	11,747	0.01%
2019/12/23	5	102.38	1	104.50	99.90	4	11,804	0.03%
2019/12/20	5	105.20	4	105.38	103.50	1	11,897	0.01%
2019/12/19	2	105.75	3	104.67	105.50	-1	12,162	-0.01%
2019/12/18	10	108.25	2	107.25	106.00	8	12,220	0.07%
2019/12/17	14	109.32	9	109.56	109.50	5	12,325	0.04%
2019/12/16	0	0.00	6	104.33	104.50	-6	12,218	-0.05%
2019/12/13	1	107.00	1	104.50	104.50	0	12,755	0.00%
2019/12/12	3	104.50	2	105.25	104.50	1	13,105	0.01%
2019/12/11	10	105.05	3	104.83	104.00	7	13,238	0.05%
2019/12/10	0	0.00	2	102.00	102.00	-2	13,436	-0.01%
2019/12/09	5	104.70	5	104.10	103.50	0	13,574	0.00%
2019/12/06	1	106.50	2	104.50	105.50	-1	13,831	-0.01%
2019/12/05	4	105.63	3	106.00	104.00	1	14,405	0.01%
2019/12/04	18	110.11	10	109.75	107.50	8	14,663	0.05%
2019/12/03	10	106.80	1	107.50	108.50	9	14,865	0.06%
2019/12/02	8	104.69	10	105.85	106.00	-2	15,401	-0.01%
2019/11/29	3	111.17	3	111.83	111.50	0	15,404	0.00%
2019/11/28	11	113.00	25	116.20	112.00	-14	15,298	-0.09%
2019/11/27	21	111.48	39	110.95	111.00	-18	14,921	-0.12%
2019/11/26	24	104.65	8	107.56	108.50	16	14,529	0.11%
2019/11/25	1	98.90	0	0.00	98.90	1	14,310	0.01%
2019/11/22	1	94.20	0	0.00	97.40	1	14,415	0.01%
2019/11/20	0	0.00	3	93.70	94.20	-3	14,664	-0.02%
2019/11/18	2	99.90	0	0.00	101.00	2	14,718	0.01%
2019/11/15	1	102.00	3	102.50	99.90	-2	14,824	-0.01%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	2	98.00	1	97.00	98.10	1	15,137	0.01%
2019/11/11	42	103.13	43	106.81	103.00	-1	15,473	-0.01%
2019/11/08	26	109.60	18	109.11	108.50	8	15,364	0.05%
2019/11/07	12	110.17	6	112.42	109.50	6	15,210	0.04%
2019/11/06	22	118.34	6	117.42	115.00	16	15,132	0.11%
2019/11/05	12	120.92	7	120.29	124.00	5	14,872	0.03%
2019/11/04	1	115.50	4	115.75	115.00	-3	14,941	-0.02%
2019/11/01	2	113.25	2	112.50	114.50	0	15,078	0.00%
2019/10/31	29	108.50	2	109.75	108.50	27	15,118	0.18%
2019/10/30	3	109.50	0	0.00	112.00	3	15,199	0.02%
2019/10/29	4	113.13	9	108.78	109.50	-5	15,252	-0.03%
2019/10/28	3	116.33	1	117.00	116.50	2	15,252	0.01%
2019/10/25	0	0.00	6	114.75	113.50	-6	15,235	-0.04%
2019/10/24	1	115.50	3	114.33	115.50	-2	15,301	-0.01%
2019/10/23	7	116.07	0	0.00	115.00	7	15,372	0.05%
2019/10/22	31	118.63	28.1	119.28	119.00	2.9	15,430	0.02%
2019/10/21	11	110.59	21	112.83	113.00	-10	15,094	-0.07%
2019/10/18	10	109.50	9	109.72	108.00	1	15,045	0.01%
2019/10/17	3	103.17	13	107.31	110.00	-10	15,039	-0.07%
2019/10/16	39	107.71	34	105.18	100.50	5	14,737	0.03%
2019/10/15	25	106.50	30	106.73	106.00	-5	14,272	-0.04%
2019/10/14	91	107.28	60	108.33	107.50	31	14,100	0.22%
2019/10/09	15	91.77	36.3	97.82	100.50	-21.3	13,740	-0.16%
2019/10/08	3	90.57	15.2	90.69	91.40	-12.2	13,266	-0.09%
2019/10/07	32	87.86	52	88.70	88.70	-20	13,351	-0.15%
2019/10/04	15	88.32	30	88.19	87.60	-15	13,312	-0.11%
2019/10/03	61	88.91	45	89.08	88.30	16	13,326	0.12%
2019/10/02	29	85.29	7	85.39	85.80	22	12,862	0.17%
2019/10/01	12	84.32	16	84.66	84.70	-4	12,819	-0.03%
2019/09/27	8	82.60	8	82.85	83.90	0	12,934	0.00%
2019/09/26	7	84.31	6	84.18	84.40	1	12,980	0.01%
2019/09/25	1	83.00	1	83.30	83.90	0	12,975	0.00%
2019/09/24	40	85.73	29	83.48	82.60	11	13,061	0.08%
2019/09/23	9	87.99	7	87.61	87.50	2	12,912	0.02%
2019/09/20	18	86.90	17	86.64	87.30	1	13,227	0.01%
2019/09/19	18	86.36	24	86.77	86.60	-6	13,442	-0.04%
2019/09/18	22	87.28	31	86.57	86.00	-9	13,397	-0.07%
2019/09/17	59	85.75	42	84.93	85.40	17	12,890	0.13%
2019/09/16	8	82.59	11	82.69	84.00	-3	12,510	-0.02%
2019/09/12	6	82.72	13	82.48	82.00	-7	12,372	-0.06%
2019/09/11	23	81.54	47	81.77	80.50	-24	12,101	-0.20%
2019/09/10	92	81.13	78	81.11	81.20	14	11,925	0.12%
2019/09/09	36	81.44	28	81.94	83.00	8	11,628	0.07%
2019/09/06	28	78.11	42	78.88	78.00	-14	10,977	-0.13%
2019/09/05	27	76.87	26	76.72	76.20	1	10,564	0.01%
2019/09/04	24	73.18	37	73.98	77.10	-13	10,169	-0.13%
2019/09/03	1	70.40	5	70.66	70.10	-4	9,589	-0.04%
2019/09/02	0	0.00	1	68.10	68.70	-1	9,455	-0.01%
2019/08/30	0	0.00	7	67.99	67.00	-7	9,453	-0.07%
2019/08/29	15	66.57	14	66.84	67.50	1	9,601	0.01%
2019/08/28	2	64.90	2	66.80	65.90	0	9,688	0.00%
2019/08/27	3	65.60	0	0.00	66.00	3	9,756	0.03%
2019/08/26	6	65.87	7	66.00	66.00	-1	9,649	-0.01%
2019/08/23	13	69.68	1	69.70	69.50	12	9,512	0.13%
2019/08/22	7	71.64	0	0.00	71.50	7	9,384	0.07%
2019/08/21	0	0.00	1	70.20	71.40	-1	9,339	-0.01%
2019/08/20	13	71.34	8	72.38	70.50	5	9,302	0.05%
2019/08/19	2	70.90	3	70.63	70.80	-1	9,206	-0.01%
2019/08/16	8	71.61	7	70.96	70.10	1	9,176	0.01%
2019/08/15	3	71.63	0	0.00	71.20	3	9,143	0.03%
2019/08/14	11	75.34	32	74.91	74.20	-21	9,003	-0.23%
2019/08/13	12	72.09	14	71.21	71.30	-2	8,675	-0.02%
2019/08/12	16	71.68	10	71.72	71.10	6	8,647	0.07%
2019/08/08	9	71.90	2	72.15	71.40	7	8,592	0.08%
2019/08/07	4	69.60	5	70.08	69.90	-1	8,444	-0.01%
2019/08/06	5	67.68	6	66.97	69.20	-1	8,398	-0.01%
2019/08/05	5	67.50	6	67.07	66.80	-1	8,224	-0.01%
2019/08/02	6	71.92	4	72.15	72.70	2	8,045	0.02%
2019/08/01	1	71.20	3.2	72.13	73.50	-2.2	7,985	-0.03%
2019/07/31	4	71.28	2	70.85	71.00	2	7,850	0.03%
2019/07/30	2	73.40	4	73.23	71.70	-2	7,746	-0.03%
2019/07/29	1	73.80	1	73.50	73.80	0	7,627	0.00%
2019/07/26	2	74.05	1	73.60	74.30	1	7,588	0.01%
2019/07/25	5	73.48	8	72.88	74.60	-3	7,550	-0.04%
2019/07/24	4	73.55	9	73.62	72.80	-5	7,436	-0.07%
2019/07/23	10	74.45	8	72.74	72.80	2	7,315	0.03%
2019/07/22	25	73.99	22	73.50	74.00	3	7,166	0.04%
2019/07/19	10	71.50	16	71.31	72.40	-6	6,836	-0.09%
2019/07/18	13	68.85	14	68.33	68.90	-1	6,579	-0.02%
2019/07/17	4	68.93	8	69.95	69.00	-4	6,507	-0.06%
2019/07/16	4	68.65	5	70.00	68.50	-1	6,374	-0.02%
2019/07/15	29	71.73	22	69.34	69.80	7	6,340	0.11%
2019/07/12	29	72.87	39	72.23	72.00	-10	6,566	-0.15%
2019/07/11	30	69.83	32	71.49	72.50	-2	6,451	-0.03%
2019/07/10	25	67.42	41	68.09	68.40	-16	6,067	-0.26%
2019/07/09	29	67.47	23	67.48	67.50	6	5,994	0.10%
2019/07/08	18.2	65.87	17	65.28	66.40	1.2	5,837	0.02%
2019/07/05	2	65.00	5	64.88	65.10	-3	5,746	-0.05%
2019/07/04	8	64.96	10	64.75	64.00	-2	5,678	-0.04%
2019/07/03	11	66.47	21	65.41	65.00	-10	5,522	-0.18%
2019/07/02	5	64.80	21	64.68	66.00	-16	5,438	-0.29%
2019/07/01	31	66.28	29	65.82	65.60	2	5,352	0.04%
2019/06/28	25	64.49	9	64.50	64.50	16	5,160	0.31%
2019/06/27	39	62.52	47	62.94	65.00	-8	5,060	-0.16%
2019/06/26	27	60.22	34	60.31	60.20	-7	4,783	-0.15%
2019/06/25	14	57.04	36.4	57.08	57.10	-22.4	4,876	-0.46%
2019/06/24	10	57.40	10	57.38	57.40	0	5,093	0.00%
2019/06/21	0	0.00	1	57.30	56.10	-1	5,048	-0.02%
2019/06/20	2	56.60	3	55.47	56.60	-1	4,983	-0.02%
2019/06/19	7	54.79	10	54.73	55.10	-3	5,046	-0.06%
2019/06/18	3	53.17	0	0.00	53.00	3	4,947	0.06%
2019/06/14	5	52.52	1	52.30	52.00	4	5,048	0.08%
2019/06/13	3	51.80	3	52.20	53.00	0	5,187	0.00%
2019/06/12	7	52.23	3	52.50	52.10	4	5,480	0.07%
2019/06/11	1	51.30	3	51.33	52.10	-2	5,405	-0.04%
2019/06/10	10.4	51.63	5	51.30	51.50	5.4	5,338	0.10%
2019/06/06	4	49.98	16	49.64	50.80	-12	5,275	-0.23%
2019/06/05	8	50.44	8	50.36	49.95	0	5,209	0.00%
2019/06/04	4	48.58	6	48.28	48.55	-2	5,016	-0.04%
2019/06/03	11	47.21	21	46.95	48.15	-10	4,902	-0.20%
2019/05/31	1	43.80	4	43.58	43.80	-3	4,754	-0.06%
2019/05/30	0	0.00	3	42.25	42.50	-3	4,751	-0.06%
2019/05/29	4	41.61	1	41.70	41.65	3	4,759	0.06%
2019/05/28	2	41.60	2	41.85	41.90	0	4,771	0.00%
2019/05/27	2	41.85	3	41.32	41.35	-1	4,812	-0.02%
2019/05/24	3	41.45	2	41.63	41.50	1	4,878	0.02%
2019/05/23	3	40.50	8	40.63	41.25	-5	4,893	-0.10%
2019/05/22	5	42.80	5	42.71	41.80	0	4,936	0.00%
2019/05/21	2	40.35	2	40.75	42.20	0	5,003	0.00%
2019/05/20	5	42.38	4	40.93	41.40	1	5,012	0.02%
2019/05/17	10	44.34	6	43.98	43.80	4	5,016	0.08%
2019/05/16	4	46.49	3	46.50	45.25	1	5,312	0.02%
2019/05/15	12	47.51	1	47.50	47.50	11	5,368	0.20%
2019/05/14	9	46.76	4	46.70	46.70	5	5,442	0.09%
2019/05/13	3	49.47	2	49.98	47.80	1	5,543	0.02%
2019/05/10	1	50.10	2	51.40	51.00	-1	5,558	-0.02%
2019/05/09	1	50.80	1	51.60	50.40	0	5,544	0.00%
2019/05/08	0	0.00	1	50.50	50.70	-1	5,517	-0.02%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/06	1	51.20	8	51.30	50.70	-7	5,630	-0.12%
2019/05/03	1	52.70	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	3	52.73	53.00	-3	5,637	-0.05%
2019/04/30	0	0.00	2	50.00	50.50	-2	5,604	-0.04%
2019/04/29	3	50.03	0	0.00	50.00	3	5,725	0.05%
2019/04/26	1	50.90	3	51.07	51.70	-2	5,741	-0.03%
2019/04/24	1	53.40	0	0.00	52.90	1	5,765	0.02%
2019/04/22	1	54.30	0	0.00	54.00	1	5,789	0.02%
2019/04/19	6	53.88	4	54.15	54.00	2	5,830	0.03%
2019/04/18	6	54.40	6	54.97	53.70	0	5,847	0.00%
2019/04/17	2	52.75	0	0.00	52.70	2	5,583	0.04%
2019/04/15	2	52.20	0	0.00	53.00	2	5,824	0.03%
2019/04/12	0	0.00	5	52.52	52.00	-5	5,956	-0.08%
2019/04/11	2	53.70	0	0.00	53.10	2	6,111	0.03%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	3	54.40	7	54.41	54.00	-4	7,067	-0.06%
2019/04/08	10	54.62	2	54.85	54.30	8	7,208	0.11%
2019/04/03	8	53.18	10	53.28	53.30	-2	7,461	-0.03%
2019/04/02	3	55.57	3	54.60	54.30	0	7,776	0.00%
2019/04/01	0	0.00	4	53.90	54.00	-4	7,759	-0.05%
2019/03/29	5	54.18	9	54.71	54.00	-4	7,666	-0.05%
2019/03/28	47	55.04	49	55.86	52.80	-2	7,511	-0.03%
2019/03/27	9	52.27	24	52.81	53.90	-15	7,012	-0.21%
2019/03/26	2	48.93	0	0.00	49.00	2	6,655	0.03%
2019/03/25	1	48.70	1	48.45	48.45	0	6,643	0.00%
2019/03/22	16	49.70	11	49.97	49.90	5	6,623	0.08%
2019/03/21	0	0.00	1	48.85	48.85	-1	6,491	-0.02%
2019/03/20	3	48.93	1	48.90	48.80	2	6,638	0.03%
2019/03/19	0	0.00	2	48.78	49.05	-2	6,655	-0.03%
2019/03/18	7	48.49	9	48.98	48.70	-2	6,553	-0.03%
2019/03/15	19	49.04	34	48.32	47.50	-15	6,382	-0.24%
2019/03/14	1	46.30	2	46.63	46.25	-1	6,063	-0.02%
2019/03/13	1	46.10	0	0.00	46.10	1	6,087	0.02%
2019/03/12	11	46.24	1	46.50	46.00	10	6,160	0.16%
2019/03/11	2	45.63	1	45.75	45.85	1	6,200	0.02%
2019/03/08	2	45.10	2	44.75	45.20	0	6,283	0.00%
2019/03/07	4	46.29	9	46.26	45.40	-5	6,448	-0.08%
2019/03/06	1	47.05	7	47.10	46.80	-6	6,502	-0.09%
2019/03/05	1	47.85	0	0.00	47.50	1	6,528	0.02%
2019/02/26	1	47.75	4	47.70	47.80	-3	6,617	-0.05%
2019/02/25	0	0.00	2	48.18	47.80	-2	6,610	-0.03%
2019/02/22	6	47.69	0	0.00	47.55	6	6,555	0.09%
2019/02/21	1	47.55	2	48.20	48.45	-1	6,544	-0.02%
2019/02/20	3	49.05	3	48.92	47.95	0	6,498	0.00%
2019/02/19	1	48.05	1	48.25	48.00	0	6,403	0.00%
2019/02/18	4	47.94	7	47.70	47.60	-3	6,414	-0.05%
2019/02/15	14	48.89	7	49.33	47.55	7	6,359	0.11%
2019/02/13	5	46.04	0	0.00	46.10	5	5,949	0.08%
2019/02/12	3	46.20	6	45.37	46.20	-3	5,884	-0.05%
2019/02/11	7	44.09	1	44.40	44.55	6	5,769	0.10%
2019/01/30	0	0.00	1	43.25	43.00	-1	5,735	-0.02%
2019/01/29	2	43.33	1	44.00	43.15	1	5,798	0.02%
2019/01/28	1	44.15	1	44.15	44.10	0	5,802	0.00%
2019/01/25	11	44.75	26	44.25	44.15	-15	5,810	-0.26%
2019/01/24	1	43.40	10	43.55	43.40	-9	5,742	-0.16%
2019/01/23	7	43.12	0	0.00	43.30	7	5,746	0.12%
2019/01/22	2	42.53	2	42.90	42.50	0	5,729	0.00%
2019/01/21	16	42.76	9	43.08	42.90	7	5,709	0.12%
2019/01/18	4	42.79	24	42.91	42.95	-20	5,604	-0.36%
2019/01/17	16	43.41	4	43.10	43.05	12	5,601	0.21%
2019/01/16	2	44.80	1	44.40	44.40	1	5,581	0.02%
2019/01/15	1	44.75	0	0.00	44.95	1	5,569	0.02%
2019/01/14	5	45.38	4	45.90	44.70	1	5,556	0.02%
2019/01/11	11	45.12	4	45.49	45.25	7	5,558	0.13%
2019/01/10	12	45.53	12	45.87	45.50	0	5,491	0.00%
2019/01/09	5	45.48	9	45.97	45.10	-4	5,407	-0.07%
2019/01/08	26	45.69	25	45.92	45.70	1	5,307	0.02%
2019/01/07	25	45.96	21	44.37	44.15	4	5,135	0.08%
2019/01/04	19	44.16	10	44.75	45.00	9	5,047	0.18%
2019/01/03	42	47.04	47	46.66	45.85	-5	4,916	-0.10%
2019/01/02	114	48.09	102	48.35	48.50	12	4,756	0.25%	大買/大賣/
2018/12/28	62	46.69	57	46.64	47.90	5	4,319	0.12%
2018/12/27	10	43.89	9	43.87	43.90	1	3,808	0.03%
2018/12/26	24	44.84	33	42.69	42.00	-9	3,655	-0.25%
2018/12/25	6	44.08	5	44.37	44.85	1	3,311	0.03%
2018/12/24	1	42.10	2	41.43	41.75	-1	2,931	-0.03%
2018/12/21	1	38.95	0	0.00	39.40	1	2,892	0.03%
2018/12/20	3	38.67	4	39.24	38.50	-1	2,885	-0.03%
2018/12/19	4	41.10	3	40.15	40.15	1	2,911	0.03%
2018/12/18	3	41.80	0	0.00	40.25	3	2,911	0.10%
2018/12/17	1	42.20	1	41.70	41.80	0	2,892	0.00%
2018/12/14	0	0.00	2	41.85	41.85	-2	2,893	-0.07%
2018/12/13	10	43.48	2	43.33	43.00	8	2,877	0.28%
2018/12/12	4	41.96	3	41.23	42.45	1	2,716	0.04%
2018/12/07	0	0.00	3	40.00	39.90	-3	2,766	-0.11%
2018/12/06	2	39.93	3	39.15	39.50	-1	2,882	-0.03%
2018/12/05	6	41.61	3	41.90	41.55	3	2,854	0.11%
2018/12/04	0	0.00	1	42.50	41.80	-1	2,842	-0.04%
2018/12/03	0	0.00	5	42.01	42.45	-5	2,839	-0.18%
2018/11/30	20	41.35	23	40.97	40.25	-3	2,770	-0.11%
2018/11/29	21	39.94	15	40.35	40.40	6	2,639	0.23%
2018/11/28	2	38.40	2	38.60	38.60	0	2,650	0.00%
2018/11/27	4	37.44	8	37.92	37.95	-4	2,627	-0.15%
2018/11/26	1	36.70	3	36.65	36.70	-2	2,557	-0.08%
2018/11/23	4	37.44	0	0.00	36.15	4	2,564	0.16%
2018/11/22	1	36.85	5	36.80	36.50	-4	2,519	-0.16%
2018/11/21	4	36.40	6	36.19	36.45	-2	2,504	-0.08%
2018/11/20	7	36.12	1	36.10	36.05	6	2,495	0.24%
2018/11/19	3	36.30	3	36.30	36.55	0	2,480	0.00%
2018/11/16	3	36.18	5	36.80	36.10	-2	2,479	-0.08%
2018/11/15	13	36.23	6	38.07	36.20	7	2,482	0.28%
2018/11/14	5	38.74	2	39.90	38.00	3	2,415	0.12%
2018/11/13	5	36.00	5	37.20	39.65	0	2,406	0.00%
2018/11/12	11	38.99	4	39.36	39.20	7	2,402	0.29%
2018/11/09	9	39.44	8	39.35	39.35	1	2,445	0.04%
2018/11/08	5	41.31	3	40.33	40.15	2	2,469	0.08%
2018/11/07	5	41.21	8	41.48	41.35	-3	2,494	-0.12%
2018/11/06	5	41.85	14	41.87	41.00	-9	2,523	-0.36%
2018/11/05	7	40.04	5	40.35	40.90	2	2,478	0.08%
2018/11/02	7	40.34	10	40.44	40.30	-3	2,474	-0.12%
2018/11/01	1	40.65	8	39.83	39.80	-7	2,459	-0.28%
2018/10/31	1	38.45	3	38.53	38.40	-2	2,464	-0.08%
2018/10/29	1	36.10	3	36.10	36.20	-2	2,473	-0.08%
2018/10/26	7	37.34	1	35.95	35.90	6	2,504	0.24%
2018/10/25	2	36.35	2	36.55	36.50	0	2,539	0.00%
2018/10/24	8	39.37	5	39.90	39.40	3	2,583	0.12%
2018/10/23	1	40.40	1	41.35	40.25	0	2,666	0.00%
2018/10/22	1	42.35	3	42.70	42.35	-2	2,671	-0.07%
2018/10/19	3	41.43	6	41.37	42.45	-3	2,701	-0.11%
2018/10/18	1	40.45	0	0.00	40.45	1	2,745	0.04%
2018/10/15	1	39.00	0	0.00	40.00	1	3,010	0.03%
2018/10/09	10	42.35	0	0.00	41.65	10	3,142	0.32%
2018/10/05	0	0.00	10	43.80	43.55	-10	3,258	-0.31%
2018/10/04	4	46.35	2	46.70	46.20	2	3,325	0.06%
2018/09/26	1	50.60	1	50.10	49.40	0	3,633	0.00%
2018/09/25	0	0.00	1	49.10	49.10	-1	3,761	-0.03%
2018/09/21	26	47.70	26	48.00	48.20	0	3,890	0.00%
2018/09/20	3	47.45	0	0.00	46.70	3	4,035	0.07%
2018/09/19	1	48.20	0	0.00	47.70	1	4,123	0.02%
2018/09/17	0	0.00	5	48.84	49.00	-5	4,447	-0.11%
2018/09/14	1	46.60	5	47.62	48.70	-4	4,592	-0.09%
2018/09/13	5	46.00	6	47.03	46.70	-1	4,756	-0.02%
2018/09/12	12	45.81	0	0.00	45.70	12	4,871	0.25%
2018/09/11	1	50.40	0	0.00	50.50	1	4,994	0.02%
2018/09/10	6	50.47	1	49.55	49.55	5	5,604	0.09%
2018/09/07	0	0.00	1	55.60	54.50	-1	6,257	-0.02%
2018/09/06	0	0.00	6	56.63	56.30	-6	6,334	-0.09%
2018/09/05	2	58.00	1	58.00	57.00	1	6,570	0.02%
2018/09/04	19	58.65	11	59.34	57.90	8	6,611	0.12%
2018/09/03	1	55.60	4	56.40	55.80	-3	6,561	-0.05%
2018/08/30	3	58.33	0	0.00	58.00	3	6,861	0.04%
2018/08/29	6	58.00	7	57.84	58.00	-1	6,964	-0.01%
2018/08/28	2	58.10	0	0.00	57.60	2	7,024	0.03%
2018/08/23	2	56.70	1	56.80	56.80	1	7,142	0.01%
2018/08/22	6	57.75	3	58.23	57.80	3	7,151	0.04%
2018/08/20	0	0.00	7	56.30	55.60	-7	7,213	-0.10%
2018/08/17	2	56.20	0	0.00	55.90	2	7,281	0.03%
2018/08/15	2	58.20	1	57.80	57.40	1	7,251	0.01%
2018/08/14	3	56.80	3	56.60	59.00	0	7,260	0.00%
2018/08/13	3	55.17	6	56.67	55.10	-3	7,271	-0.04%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	0	0.00	2	61.15	60.40	-2	7,342	-0.03%
2018/08/07	1	61.00	1	61.20	61.00	0	7,403	0.00%
2018/08/06	0	0.00	3	59.93	60.60	-3	7,457	-0.04%
2018/08/03	2	60.65	1	60.70	60.30	1	7,509	0.01%
2018/08/02	2	59.30	6	59.47	60.20	-4	7,587	-0.05%
2018/08/01	8	59.81	6	60.12	60.60	2	7,627	0.03%
2018/07/31	7	58.53	7	58.73	58.50	0	7,749	0.00%
2018/07/30	15	59.17	0	0.00	57.10	15	7,696	0.19%
2018/07/27	4	62.15	2	62.20	62.20	2	7,659	0.03%
2018/07/26	17	62.48	17	62.09	62.00	0	7,659	0.00%
2018/07/25	3	61.50	2	62.00	61.40	1	7,631	0.01%
2018/07/24	39	61.48	36	60.47	61.60	3	7,564	0.04%
2018/07/23	15	61.09	3	61.10	61.00	12	7,538	0.16%
2018/07/19	8	69.06	0	0.00	68.50	8	7,479	0.11%
2018/07/18	14	69.91	0	0.00	69.20	14	7,561	0.19%
2018/07/17	6	71.47	1	72.00	71.10	5	7,634	0.07%
2018/07/16	0	0.00	2	73.90	73.00	-2	7,668	-0.03%
2018/07/13	5	75.12	5	74.78	74.10	0	7,717	0.00%
2018/07/12	1	72.70	9	72.81	74.30	-8	7,777	-0.10%
2018/07/11	1	71.90	1	69.80	71.50	0	7,951	0.00%
2018/07/10	1	70.70	4	70.25	71.20	-3	8,152	-0.04%
2018/07/09	2	69.35	1	69.60	68.80	1	8,229	0.01%
2018/07/06	2	67.20	6	69.33	70.00	-4	8,437	-0.05%
2018/07/05	5	69.90	5	71.00	69.30	0	8,417	0.00%
2018/07/04	6	68.92	3.1	69.66	69.50	2.9	8,517	0.03%
2018/07/03	24	71.73	46	70.69	69.30	-22	8,542	-0.26%
2018/07/02	16	76.65	26	76.12	74.00	-10	8,382	-0.12%
2018/06/29	27	76.50	23	77.30	76.80	4	8,241	0.05%
2018/06/28	3	74.90	10	75.90	75.00	-7	8,087	-0.09%
2018/06/27	16	76.21	11	77.02	75.20	5	7,997	0.06%
2018/06/26	1	73.30	5	73.20	73.30	-4	7,753	-0.05%
2018/06/25	6	75.13	3	74.63	74.00	3	7,689	0.04%
2018/06/22	7	75.91	14	77.04	74.60	-7	7,564	-0.09%
2018/06/21	8	73.46	7	75.00	74.50	1	7,364	0.01%
2018/06/20	9	72.52	18	70.22	70.10	-9	7,220	-0.12%
2018/06/19	79.1	79.32	55	78.74	75.80	24.1	6,988	0.34%
2018/06/15	23	76.42	38	77.35	78.70	-15	6,386	-0.23%
2018/06/14	18	72.82	1	71.50	71.60	17	5,697	0.30%
2018/06/13	14	71.14	9	71.46	72.80	5	5,649	0.09%
2018/06/12	10	69.34	5	69.16	68.80	5	5,449	0.09%
2018/06/11	2	67.85	2	68.40	67.80	0	5,399	0.00%
2018/06/08	0	0.00	1	70.00	69.10	-1	5,381	-0.02%
2018/06/07	9	71.70	13	71.77	70.40	-4	5,354	-0.07%
2018/06/06	10	68.80	8	68.76	68.80	2	5,211	0.04%
2018/06/05	1	67.90	3.4	67.09	66.70	-2.4	5,110	-0.05%
2018/06/04	10	67.93	9	67.82	67.40	1	5,120	0.02%
2018/06/01	5	67.12	3	67.77	67.30	2	5,098	0.04%
2018/05/31	3	65.90	19	66.01	66.00	-16	5,079	-0.32%
2018/05/30	2	64.40	2	65.50	65.50	0	5,094	0.00%
2018/05/29	3	67.33	7	66.87	66.30	-4	5,095	-0.08%
2018/05/28	4	67.23	8	67.45	67.70	-4	5,067	-0.08%
2018/05/25	4	66.05	4	65.20	66.30	0	5,030	0.00%
2018/05/24	3	64.10	3	64.63	64.40	0	4,960	0.00%
2018/05/23	1	63.60	5	63.94	63.60	-4	4,964	-0.08%
2018/05/22	8	64.89	5	64.78	64.20	3	5,011	0.06%
2018/05/21	2	64.75	0	0.00	64.80	2	5,012	0.04%
2018/05/18	3	63.17	1	63.40	63.30	2	4,974	0.04%
2018/05/17	3	64.23	3	63.57	63.60	0	5,028	0.00%
2018/05/16	4	63.93	3	64.13	63.40	1	5,027	0.02%
2018/05/15	2	66.40	2	65.75	65.70	0	5,024	0.00%
2018/05/14	4	68.15	3	68.20	68.00	1	5,097	0.02%
2018/05/11	16	68.24	8	68.71	67.50	8	5,060	0.16%
2018/05/10	16	68.95	11	68.55	68.60	5	5,084	0.10%
2018/05/09	4	68.68	9	67.76	67.20	-5	5,131	-0.10%
2018/05/08	14	68.22	16	67.07	67.10	-2	5,160	-0.04%
2018/05/07	1	64.70	5	64.70	64.60	-4	5,373	-0.07%
2018/05/04	22	64.73	21	64.43	64.00	1	5,382	0.02%
2018/05/03	3	63.27	5	63.02	62.50	-2	5,331	-0.04%
2018/05/02	2	63.30	1	62.60	63.30	1	5,381	0.02%
2018/04/30	4	62.10	1	61.40	62.20	3	5,457	0.05%
2018/04/27	0	0.00	1	61.70	61.00	-1	5,518	-0.02%
2018/04/26	11	61.11	2	60.10	59.70	9	5,516	0.16%
2018/04/25	4	62.80	1	62.50	62.50	3	5,500	0.05%
2018/04/24	6	61.60	12	60.77	61.90	-6	5,534	-0.11%
2018/04/23	22	66.76	93	67.92	65.10	-71	5,446	-1.30%
2018/04/20	8	69.40	23	68.87	68.80	-15	5,457	-0.27%
2018/04/19	9	72.43	18	72.42	72.00	-9	5,521	-0.16%
2018/04/18	14	71.66	15	70.97	72.60	-1	5,457	-0.02%
2018/04/17	13	73.82	21	73.26	71.00	-8	5,323	-0.15%
2018/04/16	108	73.17	14	72.82	73.90	94	5,120	1.84%	大買/
2018/04/13	3	69.63	16	69.74	69.50	-13	5,003	-0.26%
2018/04/12	29.6	68.63	27	68.38	68.10	2.6	4,916	0.05%
2018/04/11	1	66.30	9	65.32	65.60	-8	4,770	-0.17%
2018/04/10	13	67.85	3	67.73	65.20	10	4,870	0.21%
2018/04/09	14	64.43	13	65.45	65.60	1	4,948	0.02%
2018/04/03	1	59.30	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	0.00	4	61.25	60.60	-4	5,078	-0.08%
2018/03/30	4	61.53	2	61.10	61.00	2	5,215	0.04%
2018/03/29	4	62.13	0	0.00	61.90	4	5,457	0.07%
2018/03/28	5	62.02	3	62.20	62.80	2	5,551	0.04%
2018/03/27	2	62.40	2	63.00	62.40	0	5,731	0.00%
2018/03/23	6	62.63	0	0.00	63.20	6	6,013	0.10%
2018/03/22	0	0.00	3	65.57	64.20	-3	6,360	-0.05%
2018/03/21	1	65.40	1	65.40	65.80	0	6,585	0.00%
2018/03/20	2	64.00	0	0.00	64.90	2	6,685	0.03%
2018/03/19	2	63.60	8	63.53	63.60	-6	6,963	-0.09%
2018/03/16	2	66.25	10	65.50	65.60	-8	7,111	-0.11%
2018/03/15	6	67.93	5	67.80	67.30	1	7,364	0.01%
2018/03/14	0	0.00	14	67.59	67.30	-14	7,818	-0.18%
2018/03/13	22	67.88	4	67.75	67.60	18	8,097	0.22%
2018/03/12	16	66.85	11	66.94	66.80	5	8,360	0.06%
2018/03/09	3	64.27	0	0.00	64.50	3	8,627	0.03%
2018/03/08	1	64.60	3	63.20	64.20	-2	9,055	-0.02%
2018/03/07	0	0.00	1	63.90	62.00	-1	9,434	-0.01%
2018/03/06	3	63.97	0	0.00	63.00	3	9,910	0.03%
2018/03/05	3	63.77	1	65.70	63.50	2	10,312	0.02%
2018/03/01	0	0.00	1	67.20	67.30	-1	11,114	-0.01%
2018/02/27	0	0.00	3	67.90	67.90	-3	11,471	-0.03%
2018/02/23	11	68.70	0	0.00	68.20	11	12,693	0.09%
2018/02/22	1	68.00	1	68.50	68.00	0	12,907	0.00%
2018/02/21	3	66.27	2	65.80	67.80	1	12,973	0.01%
2018/02/08	3	64.73	4	63.83	64.00	-1	13,132	-0.01%
2018/02/07	6	67.65	6	67.80	66.70	0	13,079	0.00%
2018/02/06	8	67.01	35	66.03	65.30	-27	13,028	-0.21%
2018/02/05	3	70.60	4	71.35	72.50	-1	12,926	-0.01%
2018/02/02	2	74.65	4	73.93	73.10	-2	12,932	-0.02%
2018/02/01	8	74.04	14	73.62	73.90	-6	12,910	-0.05%
2018/01/31	11	72.43	9	72.57	72.50	2	12,812	0.02%
2018/01/30	66.3	73.61	29	74.13	71.60	37.3	12,766	0.29%
2018/01/29	1	69.40	3	69.13	69.80	-2	12,415	-0.02%
2018/01/26	2	69.75	2	69.80	69.60	0	12,561	0.00%
2018/01/25	2	69.20	4	68.60	69.70	-2	12,866	-0.02%
2018/01/24	4	68.73	1	69.10	68.70	3	12,819	0.02%
2018/01/23	4	71.18	4	71.68	70.20	0	12,762	0.00%
2018/01/22	6	71.63	6	71.33	71.50	0	12,869	0.00%
2018/01/19	5	70.80	2	70.25	70.80	3	12,893	0.02%
2018/01/18	5	71.70	2	73.00	70.10	3	13,001	0.02%
2018/01/17	2	71.90	0	0.00	72.30	2	13,148	0.02%
2018/01/16	13	72.78	17	72.37	71.30	-4	13,100	-0.03%
2018/01/15	17	71.32	15	71.66	71.70	2	12,963	0.02%
2018/01/11	2.4	68.37	2	68.00	67.90	0.4	12,812	0.00%
2018/01/10	5	67.90	1	68.20	67.40	4	12,790	0.03%
2018/01/09	2	68.70	2	69.50	68.80	0	12,750	0.00%
2018/01/08	2	72.00	3	74.03	71.90	-1	12,615	-0.01%
2018/01/05	5	73.84	9	74.61	73.60	-4	12,565	-0.03%
2018/01/04	9	73.60	2	73.55	73.20	7	12,503	0.06%
2018/01/03	7	74.50	15	71.55	74.50	-8	12,357	-0.06%
2018/01/02	2	67.45	1	67.50	69.10	1	12,118	0.01%