宏捷科 (8086)-群益金鼎-忠孝券商分點個股進出

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
135.5
漲跌
▼1.5
漲幅
-1.09%
成交量
2,721張
產業
上櫃半導體類股
1344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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/25	2.2	135.32	0	0.00	135.50	2.2	3,030	0.07%
2024/06/24	2	138.00	1	138.00	137.00	1	3,023	0.03%
2024/06/21	1	137.50	0.8	140.50	141.50	0.2	3,052	0.01%
2024/06/20	4	140.00	0	0.00	140.50	4	3,067	0.13%
2024/06/19	1	140.00	0	0.00	136.00	1	3,070	0.03%
2024/06/18	2	138.00	3	139.17	138.00	-1	3,049	-0.03%
2024/06/17	1	137.50	3	134.83	137.50	-2	3,107	-0.06%
2024/06/14	3.3	130.86	4	130.75	130.00	-0.7	3,174	-0.02%
2024/06/13	5.2	130.65	5	131.00	131.00	0.2	3,199	0.01%
2024/06/07	0	122.00	0	0.00	122.50	0	3,252	0.00%
2024/06/06	0	126.50	0	0.00	124.00	0	3,331	0.00%
2024/06/05	2	129.50	3	126.50	126.00	-1	3,419	-0.03%
2024/06/04	2	131.00	0	0.00	129.50	2	3,501	0.06%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/13	2	128.50	1	128.00	128.00	1	5,957	0.02%
2024/05/09	1	139.50	0	0.00	136.00	1	6,017	0.02%
2024/05/07	0.1	140.00	1	139.00	138.00	-0.9	6,160	-0.01%
2024/05/06	0	0.00	1	141.00	137.50	-1	6,159	-0.02%
2024/05/03	0	0.00	3	140.67	139.00	-3	6,128	-0.05%
2024/05/02	1	138.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	1.5	138.83	2	141.00	138.00	-0.5	6,128	-0.01%
2024/04/29	0	0.00	1	136.50	137.00	-1	6,095	-0.02%
2024/04/24	0	0.00	1	131.52	133.00	-1	6,199	-0.02%
2024/04/22	1	130.48	0	0.00	126.50	1	6,254	0.02%
2024/04/19	4	132.87	0	0.00	130.50	4	6,244	0.06%
2024/04/18	1	136.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	0	0.00	2	135.75	137.00	-2	6,273	-0.03%
2024/04/16	2	132.25	0	0.00	132.00	2	6,267	0.03%
2024/04/12	0	0.00	4	141.38	139.50	-4	6,300	-0.06%
2024/04/11	0	0.00	1	141.50	142.00	-1	6,385	-0.02%
2024/04/10	1	145.00	1	145.50	145.50	0	6,613	0.00%
2024/04/08	3	147.00	0	0.00	146.00	3	6,701	0.04%
2024/04/03	16	152.78	17	151.47	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	1	149.00	150.00	-1	6,505	-0.02%
2024/03/28	3	144.67	1	145.50	143.00	2	6,631	0.03%
2024/03/27	2	148.25	1	147.50	147.50	1	6,657	0.02%
2024/03/26	1	152.00	2	148.50	148.00	-1	6,672	-0.01%
2024/03/25	9	156.67	8	154.63	154.00	1	6,721	0.01%
2024/03/22	1	150.50	2	147.50	152.00	-1	6,761	-0.01%
2024/03/21	22	149.73	21	145.62	146.50	1	6,791	0.01%
2024/03/20	2	153.00	5	150.60	148.00	-3	6,725	-0.04%
2024/03/19	6	159.08	7	155.71	158.00	-1	6,646	-0.02%
2024/03/18	1	158.50	2	158.50	158.00	-1	6,507	-0.02%
2024/03/15	3	150.50	4	153.50	153.50	-1	6,533	-0.02%
2024/03/14	5	150.60	1	148.00	148.00	4	6,492	0.06%
2024/03/13	7	153.43	6	159.00	153.50	1	6,499	0.02%
2024/03/12	1	158.00	1	158.50	157.50	0	6,554	0.00%
2024/03/11	1	154.50	4	157.25	154.50	-3	6,616	-0.05%
2024/03/08	0	0.00	0.1	152.50	148.00	-0.1	6,843	0.00%
2024/03/07	10	155.25	10	158.60	155.50	0	6,863	0.00%
2024/03/06	1	150.50	1	154.50	156.50	0	6,810	0.00%
2024/03/05	4	158.25	6	161.23	153.00	-2	7,132	-0.03%
2024/03/04	1	153.00	1	149.00	149.50	0	6,935	0.00%
2024/03/01	2	149.00	4	149.25	149.00	-2	7,028	-0.03%
2024/02/27	2	137.00	1	137.50	137.50	1	7,583	0.01%
2024/02/23	2	143.75	1	143.50	142.00	1	7,717	0.01%
2024/02/22	4	145.75	3.2	147.66	145.50	0.8	7,700	0.01%
2024/02/21	4	146.75	10	150.85	147.50	-6	7,663	-0.08%
2024/02/20	9.1	144.60	8	145.13	143.50	1.1	7,390	0.01%
2024/02/19	3	142.17	5.1	144.33	146.00	-2.1	7,152	-0.03%
2024/02/16	0	0.00	1	131.00	133.00	-1	6,911	-0.01%
2024/02/15	3	130.33	5	130.90	131.00	-2	6,907	-0.03%
2024/02/05	3	129.50	4.3	128.23	127.50	-1.3	6,912	-0.02%
2024/02/02	4	126.13	2.2	124.69	123.00	1.8	7,017	0.03%
2024/02/01	1	124.50	0.3	123.50	124.50	0.7	7,181	0.01%
2024/01/31	0	0.00	0	125.00	124.00	0	7,284	0.00%
2024/01/30	4	120.25	3	117.50	121.00	1	7,457	0.01%
2024/01/25	2	115.25	2	117.00	115.50	0	7,829	0.00%
2024/01/24	1	117.50	0	0.00	118.00	1	8,076	0.01%
2024/01/22	4	116.38	1	118.50	118.50	3	8,375	0.04%
2024/01/19	1	114.50	0	0.00	115.00	1	8,337	0.01%
2024/01/18	1	113.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	3	117.67	116.50	-3	8,260	-0.04%
2024/01/16	1	117.00	0	0.00	116.50	1	8,224	0.01%
2024/01/15	2	115.50	0	0.00	116.50	2	8,198	0.02%
2024/01/12	2	114.25	0	0.00	113.50	2	8,208	0.02%
2024/01/11	4	114.63	0	0.00	114.50	4	8,179	0.05%
2024/01/09	0	0.00	1	118.00	117.00	-1	8,130	-0.01%
2024/01/08	1	118.50	1	120.00	117.00	0	8,104	0.00%
2024/01/05	3	117.83	3	117.67	117.00	0	8,054	0.00%
2024/01/04	27	120.00	22	122.18	118.50	5	7,944	0.06%
2024/01/03	5	120.71	2	120.25	120.00	3	7,701	0.04%
2023/12/29	3	130.83	4	131.50	131.00	-1	7,661	-0.01%
2023/12/28	3	129.33	2	130.25	128.00	1	7,880	0.01%
2023/12/27	2	129.50	1	132.50	132.00	1	7,841	0.01%
2023/12/26	1	129.50	1	131.00	130.00	0	7,810	0.00%
2023/12/25	2	127.75	4	126.37	129.50	-2	7,736	-0.03%
2023/12/22	1	119.00	2	123.51	123.50	-1	7,629	-0.01%
2023/12/21	2	119.50	2	119.25	119.00	0	7,557	0.00%
2023/12/19	3.9	124.85	0	0.00	122.50	3.9	7,433	0.05%
2023/12/18	0	0.00	1	131.00	129.50	-1	7,350	-0.01%
2023/12/15	4	135.50	2	135.25	134.50	2	7,320	0.03%
2023/12/14	4	135.25	1	134.50	134.00	3	7,408	0.04%
2023/12/13	1	136.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	1	141.50	3.5	137.57	138.00	-2.5	7,399	-0.03%
2023/12/11	3	140.67	3	141.00	140.50	0	7,360	0.00%
2023/12/08	1	140.00	1	140.00	139.00	0	7,394	0.00%
2023/12/07	3	141.33	3	139.67	137.50	0	7,512	0.00%
2023/12/06	0	0.00	7	141.71	142.00	-7	7,637	-0.09%
2023/12/05	7	139.21	11.1	139.73	139.00	-4.1	7,538	-0.05%
2023/12/04	7	139.71	3	139.83	139.50	4	7,401	0.05%
2023/12/01	6	138.25	5	138.20	137.50	1	7,428	0.01%
2023/11/30	20	137.50	20.1	138.86	139.00	-0.1	7,508	0.00%
2023/11/29	1	128.00	0	0.00	130.50	1	7,336	0.01%
2023/11/28	0.1	127.50	7	125.50	127.50	-6.9	7,309	-0.09%
2023/11/27	16	138.97	16.2	143.46	125.50	-0.2	7,161	0.00%
2023/11/24	11	126.91	14.1	129.68	139.00	-3.1	6,737	-0.05%
2023/11/22	1	123.00	1	122.50	122.50	0	6,286	0.00%
2023/11/21	0.1	123.00	2	124.25	124.00	-2	6,247	-0.03%
2023/11/20	0.1	123.00	0	0.00	123.00	0.1	6,208	0.00%
2023/11/17	3	128.50	0	0.00	127.00	3	6,142	0.05%
2023/11/16	3	131.00	0	0.00	129.50	3	6,124	0.05%
2023/11/15	5	131.30	2	129.00	129.00	3	6,074	0.05%
2023/11/14	2	129.00	1	128.50	131.00	1	6,020	0.02%
2023/11/13	3.1	131.00	6	131.17	131.00	-2.9	5,958	-0.05%
2023/11/10	10	130.40	9.1	130.01	132.00	0.9	5,855	0.02%
2023/11/09	4	126.13	4	126.63	129.50	0	5,621	0.00%
2023/11/08	0.2	122.50	1	119.00	123.00	-0.8	5,388	-0.01%
2023/11/07	1	122.00	8	122.31	120.00	-7	5,235	-0.13%
2023/11/06	11	115.82	22.4	116.56	116.50	-11.4	4,945	-0.23%
2023/11/03	4	114.63	1	115.00	112.00	3	4,829	0.06%
2023/11/02	11	111.68	1	111.00	112.00	10	4,675	0.21%
2023/11/01	10	112.35	8	113.63	112.50	2	4,719	0.04%
2023/10/31	4	108.25	14.1	110.80	112.50	-10.1	4,614	-0.22%
2023/10/30	1	104.00	6	103.75	102.50	-5	4,409	-0.11%
2023/10/27	1	96.70	0	0.00	95.80	1	4,291	0.02%
2023/10/23	1	100.00	0	0.00	98.80	1	4,354	0.02%
2023/10/20	2.1	100.42	0	0.00	99.00	2.1	4,363	0.05%
2023/10/16	1	105.50	0	0.00	107.50	1	4,590	0.02%
2023/10/13	0	0.00	1	106.50	106.50	-1	4,614	-0.02%
2023/10/04	4	112.00	2	113.50	109.00	2	4,741	0.04%
2023/10/03	1	110.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	0.00	1	109.00	109.50	-1	4,710	-0.02%
2023/09/26	0	0.00	1	110.50	108.50	-1	5,103	-0.02%
2023/09/22	0	0.00	0	110.00	111.50	0	5,146	0.00%
2023/09/21	1	111.00	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	0	112.00	112.50	0	5,107	0.00%
2023/09/19	1	113.50	2	113.00	113.50	-1	5,073	-0.02%
2023/09/18	1	119.50	0	0.00	119.00	1	4,963	0.02%
2023/09/15	2	118.25	1	116.50	117.00	1	4,928	0.02%
2023/09/14	6	118.08	7	118.71	118.00	-1	4,887	-0.02%
2023/09/13	5.5	118.91	4	117.75	118.00	1.5	4,824	0.03%
2023/09/12	9	120.72	11.2	118.46	120.50	-2.2	4,754	-0.05%
2023/09/11	8	120.69	5	122.70	117.50	3	4,616	0.06%
2023/09/08	0	0.00	1	115.00	116.50	-1	4,370	-0.02%
2023/09/07	5	116.30	4	115.25	115.00	1	4,311	0.02%
2023/09/06	10.4	113.26	9	113.72	114.00	1.4	4,118	0.03%
2023/09/05	7	111.71	7	112.07	112.00	0	3,955	0.00%
2023/09/04	4	102.75	6	107.12	110.00	-2	3,740	-0.05%
2023/09/01	0	0.00	1	100.50	100.00	-1	3,578	-0.03%
2023/08/31	4	97.13	3	98.47	97.00	1	3,519	0.03%
2023/08/30	1	97.30	2	96.90	97.70	-1	3,555	-0.03%
2023/08/21	0	87.50	0	0.00	87.50	0	3,506	0.00%
2023/08/10	1	93.90	0	0.00	93.60	1	3,487	0.03%
2023/08/09	0	0.00	1	99.90	94.90	-1	3,499	-0.03%
2023/08/07	7	99.86	7	100.86	100.00	0	3,397	0.00%
2023/08/04	0	0.00	1	97.50	99.50	-1	3,254	-0.03%
2023/07/31	1	92.30	0	0.00	92.30	1	3,097	0.03%
2023/07/28	1	90.80	1	92.50	91.60	0	3,081	0.00%
2023/07/27	1	91.60	0	0.00	91.10	1	3,068	0.03%
2023/07/24	1	97.50	1	95.90	95.90	0	3,095	0.00%
2023/07/20	1	99.10	1	99.70	100.00	0	3,024	0.00%
2023/07/14	0	0.00	1	98.00	97.60	-1	2,935	-0.03%
2023/07/13	0	0.00	7	98.01	97.60	-7	2,963	-0.24%
2023/07/11	1	101.00	4	102.00	103.00	-3	2,923	-0.10%
2023/07/10	0	0.00	2	100.00	99.90	-2	2,853	-0.07%
2023/07/07	10	99.12	6	97.95	96.40	4	2,797	0.14%
2023/07/06	5	101.10	3	101.13	101.00	2	2,753	0.07%
2023/07/05	8	95.63	3	96.83	93.90	5	2,569	0.19%
2023/06/21	0	0.00	10	87.10	87.10	-10	3,190	-0.31%
2023/06/20	0	0.00	0	88.90	88.50	0	3,180	0.00%
2023/06/16	1	90.80	0	0.00	90.50	1	3,177	0.03%
2023/06/15	10	92.00	0	0.00	92.00	10	3,176	0.32%
2023/06/08	1	91.80	0	0.00	90.10	1	3,136	0.03%
2023/06/07	0	0.00	1	92.30	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	3	88.83	89.60	-3	2,970	-0.10%
2023/06/05	1	89.40	0	0.00	90.00	1	2,919	0.03%
2023/06/02	4	87.35	5	87.78	88.10	-1	2,829	-0.04%
2023/05/26	0	0.00	2	80.30	81.30	-2	2,705	-0.07%
2023/05/24	0	0.00	1	80.50	80.70	-1	2,717	-0.04%
2023/05/22	0	0.00	0.1	80.20	80.20	-0.1	2,834	0.00%
2023/05/05	0	0.00	2	80.30	80.10	-2	2,834	-0.07%
2023/05/02	3	84.83	2	84.50	84.30	1	2,862	0.03%
2023/04/28	2	83.15	1	83.30	82.80	1	2,943	0.03%
2023/04/25	3	88.10	0	0.00	83.00	3	2,969	0.10%
2023/04/21	1	89.30	0	0.00	89.00	1	2,953	0.03%
2023/04/20	0	92.80	1	92.70	90.60	-1	2,945	-0.03%
2023/04/19	2	94.35	2	94.80	94.10	0	3,037	0.00%
2023/04/18	1	94.60	2	94.05	93.00	-1	3,004	-0.03%
2023/04/17	1.1	92.30	3	93.20	93.90	-2	3,010	-0.06%
2023/04/13	0	0.00	9	91.27	90.40	-9	2,945	-0.31%
2023/04/11	6	93.57	2	92.65	93.70	4	2,871	0.14%
2023/04/10	0	0.00	5	91.18	91.00	-5	2,772	-0.18%
2023/04/07	13	90.22	14	90.58	90.60	-1	2,734	-0.04%
2023/04/06	17	88.60	5	89.08	89.00	12	2,638	0.46%
2023/03/31	1	85.70	0	0.00	87.20	1	2,585	0.04%
2023/03/30	3	87.60	9	86.92	87.80	-6	2,526	-0.24%
2023/03/29	6	85.05	2	90.25	85.10	4	2,387	0.17%
2023/03/28	0	0.00	9	80.30	82.30	-9	2,095	-0.43%
2023/03/27	4	82.60	0	0.00	82.80	4	1,974	0.20%
2023/03/24	5	80.76	3	80.70	80.90	2	1,894	0.11%
2023/03/20	0	0.00	1	78.00	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	11	76.97	77.00	-11	1,844	-0.60%
2023/03/15	1	74.00	0	0.00	74.00	1	1,808	0.06%
2023/03/10	1	75.60	0	0.00	75.30	1	1,871	0.05%
2023/03/08	0	0.00	1	79.20	78.90	-1	1,918	-0.05%
2023/03/03	0	75.40	0	0.00	77.50	0	2,067	0.00%
2023/02/24	1	77.00	4	76.70	76.70	-3	2,435	-0.12%
2023/02/21	8	81.45	7	79.20	79.20	1	2,423	0.04%
2023/02/20	4	80.70	3	79.80	81.00	1	2,353	0.04%
2023/02/08	0	0.00	1	77.80	78.80	-1	2,417	-0.04%
2023/02/02	1	78.40	0	0.00	78.40	1	2,458	0.04%
2023/01/30	0	0.00	2	79.25	79.90	-2	2,435	-0.08%
2023/01/09	0	0.00	1	76.50	75.20	-1	2,193	-0.05%
2023/01/05	2	74.30	3	72.27	71.90	-1	2,069	-0.05%
2023/01/04	0	0.00	1	71.50	70.80	-1	2,021	-0.05%
2023/01/03	0	0.00	1	69.10	69.10	-1	2,013	-0.05%
2022/12/22	0	67.20	0	0.00	67.00	0	2,115	0.00%
2022/12/21	1	67.40	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1	67.10	0	0.00	67.10	1	2,140	0.05%
2022/12/15	2	72.05	0	0.00	71.90	2	2,144	0.09%
2022/12/12	0	0.00	1	69.70	70.90	-1	2,117	-0.05%
2022/12/08	2	70.90	0	0.00	70.60	2	2,100	0.10%
2022/12/07	3	71.83	0	0.00	71.50	3	2,092	0.14%
2022/12/05	1	75.40	0	0.00	74.50	1	2,069	0.05%
2022/12/02	1	75.80	0	0.00	76.10	1	2,032	0.05%
2022/11/29	1	77.50	0	0.00	76.40	1	1,991	0.05%
2022/11/28	1	78.60	1	78.40	78.80	0	1,970	0.00%
2022/11/25	2	79.65	2	80.80	79.30	0	1,999	0.00%
2022/11/24	2	78.75	5	79.76	81.50	-3	2,007	-0.15%
2022/11/23	1	74.20	3	72.60	75.50	-2	1,717	-0.12%
2022/11/22	0	0.00	1	69.10	68.70	-1	1,617	-0.06%
2022/11/21	0	0.00	1	69.50	67.60	-1	1,615	-0.06%
2022/11/16	1	68.50	0	0.00	68.60	1	1,764	0.06%
2022/11/11	3	66.57	2	69.50	65.80	1	1,720	0.06%
2022/11/09	0	0.00	1	65.00	64.50	-1	1,622	-0.06%
2022/11/08	0	0.00	1	64.60	62.70	-1	1,608	-0.06%
2022/11/04	1	63.80	0	0.00	63.50	1	1,608	0.06%
2022/11/01	0	0.00	1	62.50	63.10	-1	1,571	-0.06%
2022/10/31	0	0.00	7	61.31	61.80	-7	1,530	-0.46%
2022/10/28	1	55.70	1	55.70	56.20	0	1,509	0.00%
2022/10/27	0	0.00	1	60.40	60.30	-1	1,465	-0.07%
2022/10/26	3	58.03	1	58.30	58.20	2	1,457	0.14%
2022/10/25	1	58.70	1	61.20	58.00	0	1,444	0.00%
2022/10/24	0	0.00	1	60.60	60.00	-1	1,433	-0.07%
2022/10/21	3	59.87	0	0.00	58.70	3	1,443	0.21%
2022/10/20	2	61.05	4	60.50	61.00	-2	1,492	-0.13%
2022/10/18	1	60.40	1	61.00	60.60	0	1,485	0.00%
2022/10/05	2	64.40	1	65.70	65.00	1	1,425	0.07%
2022/10/04	0	0.00	1	61.60	61.40	-1	1,376	-0.07%
2022/10/03	1	61.20	1	60.20	59.90	0	1,373	0.00%
2022/09/30	2	58.00	0	0.00	60.90	2	1,383	0.14%
2022/09/29	2	60.50	0	0.00	60.20	2	1,383	0.14%
2022/09/28	1	63.10	0	0.00	59.70	1	1,402	0.07%
2022/09/27	10	64.51	9	64.14	63.50	1	1,407	0.07%
2022/09/21	0	0.00	1	71.60	71.40	-1	1,442	-0.07%
2022/09/02	1	80.00	0	0.00	80.50	1	1,593	0.06%
2022/08/31	3	82.60	7	81.94	82.00	-4	1,524	-0.26%
2022/08/24	2	78.30	0	0.00	77.20	2	1,540	0.13%
2022/08/23	1	77.60	5	80.44	82.00	-4	1,536	-0.26%
2022/08/18	0	0.00	2	75.50	76.60	-2	1,507	-0.13%
2022/08/17	0	0.00	1	77.00	76.80	-1	1,514	-0.07%
2022/08/16	1	76.00	0	0.00	76.10	1	1,520	0.07%
2022/08/12	1	74.60	1	75.90	75.80	0	1,539	0.00%
2022/08/11	0	0.00	2	73.65	73.50	-2	1,545	-0.13%
2022/08/05	0	0.00	2	71.50	70.80	-2	1,650	-0.12%
2022/08/01	0	0.00	1	72.90	72.40	-1	1,664	-0.06%
2022/07/28	1	71.00	1	70.00	70.50	0	1,747	0.00%
2022/07/27	7	68.40	4	69.03	70.90	3	1,751	0.17%
2022/07/26	2	75.15	5	73.78	73.70	-3	1,710	-0.18%
2022/07/25	1	77.00	1	77.50	77.50	0	1,713	0.00%
2022/07/22	2	78.10	0	0.00	77.60	2	1,727	0.12%
2022/07/20	1	75.90	0	0.00	76.40	1	1,792	0.06%
2022/07/14	1	72.00	0	0.00	72.80	1	1,835	0.05%
2022/07/13	0	0.00	1	70.70	69.30	-1	1,821	-0.05%
2022/07/08	1	72.60	2	71.45	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	1	67.00	69.10	-1	1,815	-0.06%
2022/07/06	3	67.13	0	0.00	66.10	3	1,824	0.16%
2022/07/05	2	70.45	1	70.00	70.70	1	1,812	0.06%
2022/07/04	2	72.85	0	0.00	72.00	2	1,807	0.11%
2022/06/27	0	0.00	1	85.00	84.90	-1	1,802	-0.06%
2022/06/21	0	0.00	1	83.10	83.20	-1	1,825	-0.05%
2022/06/17	1	83.00	0	0.00	82.60	1	1,799	0.06%
2022/06/15	2	89.00	2	88.60	91.00	0	1,818	0.00%
2022/06/13	1	88.10	0	0.00	88.10	1	1,867	0.05%
2022/06/09	0	0.00	1	94.50	93.70	-1	1,920	-0.05%
2022/06/06	0	0.00	1	96.50	96.70	-1	1,972	-0.05%
2022/05/31	1	94.40	0	0.00	94.40	1	1,934	0.05%
2022/05/12	1	84.60	0	0.00	81.30	1	2,035	0.05%
2022/05/06	0	0.00	2	81.55	82.10	-2	2,175	-0.09%
2022/05/05	1	85.10	0	0.00	85.30	1	2,191	0.05%
2022/04/26	1	93.00	1	89.90	89.80	0	2,145	0.00%
2022/04/22	0	0.00	1	94.30	94.00	-1	2,131	-0.05%
2022/04/21	1	91.70	2	91.95	92.90	-1	2,136	-0.05%
2022/04/20	1	90.90	0	0.00	90.60	1	2,184	0.05%
2022/04/18	2	92.35	0	0.00	91.50	2	2,333	0.09%
2022/04/15	1	94.60	0	0.00	94.40	1	2,345	0.04%
2022/04/14	0	0.00	1	97.50	97.80	-1	2,434	-0.04%
2022/04/13	0	0.00	1	97.70	98.00	-1	2,452	-0.04%
2022/04/08	4	96.03	2	96.85	97.60	2	2,513	0.08%
2022/04/07	1	95.20	0	0.00	95.70	1	2,509	0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	0	102.00	0	0.00	101.50	0	2,521	0.00%
2022/03/28	0	101.00	0	0.00	101.50	0	2,593	0.00%
2022/03/24	1	101.00	0	0.00	102.00	1	2,627	0.04%
2022/03/22	0	0.00	0	101.50	101.50	0	2,738	0.00%
2022/03/21	0	0.00	0.1	102.00	101.50	-0.1	2,741	0.00%
2022/03/17	0	0.00	3	100.43	101.50	-3	2,748	-0.11%
2022/03/16	0	0.00	1	96.10	98.00	-1	2,722	-0.04%
2022/03/15	1.1	95.88	1	96.60	93.50	0.1	2,697	0.00%
2022/03/14	3	96.57	2	96.40	97.70	1	2,684	0.04%
2022/03/11	5.1	98.05	0	0.00	98.20	5.1	2,642	0.19%
2022/03/09	0	0.00	4	101.00	100.50	-4	2,586	-0.15%
2022/03/03	2	109.75	2	111.00	110.00	0	2,628	0.00%
2022/03/01	2	106.50	2	103.50	106.50	0	2,633	0.00%
2022/02/25	1	101.00	0	0.00	101.50	1	2,676	0.04%
2022/02/22	0.1	105.00	0	0.00	104.50	0.1	2,759	0.00%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/17	4	111.50	6	109.92	111.50	-2	2,913	-0.07%
2022/02/15	1	107.50	3	109.00	107.50	-2	2,937	-0.07%
2022/02/14	1	109.50	14	109.43	108.50	-13	2,902	-0.45%
2022/02/11	14	113.96	5	114.00	113.50	9	2,876	0.31%
2022/02/10	0	0.00	4	115.50	118.00	-4	2,850	-0.14%
2022/02/09	1	114.50	0	0.00	114.50	1	2,845	0.04%
2022/02/08	0	117.00	3	116.50	116.00	-3	2,795	-0.11%
2022/02/07	41	112.49	47	113.07	115.00	-6	2,876	-0.21%
2022/01/24	0	118.50	0	0.00	118.50	0	3,051	0.00%
2022/01/19	0	0.00	5	121.00	119.50	-5	3,567	-0.14%
2022/01/18	0	0.00	3	123.00	122.00	-3	3,646	-0.08%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/13	5	117.10	5	118.40	119.50	0	3,747	0.00%
2022/01/12	6	122.33	16	120.56	119.00	-10	3,707	-0.27%
2022/01/11	1	126.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0	0.00	2	130.00	130.50	-2	3,587	-0.06%
2022/01/07	10	130.90	0	0.00	130.50	10	3,580	0.28%
2022/01/05	0	0.00	7	141.50	138.50	-7	3,510	-0.20%
2022/01/03	0	0.00	2	143.50	143.50	-2	3,523	-0.06%
2021/12/24	3	141.67	2	142.00	141.50	1	3,727	0.03%
2021/12/23	4	139.75	6	140.33	141.00	-2	3,746	-0.05%
2021/12/22	1	139.50	13	139.38	139.50	-12	3,769	-0.32%
2021/12/21	1	135.00	0	0.00	137.50	1	3,741	0.03%
2021/12/20	9	133.83	4	134.00	133.50	5	3,731	0.13%
2021/12/17	15	136.20	11	136.05	137.50	4	3,723	0.11%
2021/12/16	3	143.17	3	140.83	142.50	0	3,647	0.00%
2021/12/15	1	140.00	1	139.50	140.00	0	3,687	0.00%
2021/12/14	3	140.50	0	0.00	139.50	3	3,746	0.08%
2021/12/13	7	145.79	7	144.86	144.00	0	3,887	0.00%
2021/12/10	6	142.67	0	0.00	141.50	6	4,011	0.15%
2021/12/09	0	0.00	110	145.17	144.00	-110	4,040	-2.72%	大賣/鉅額交易
2021/12/03	1	146.00	1	144.00	146.00	0	4,183	0.00%
2021/12/01	2	146.50	2	146.00	146.50	0	4,262	0.00%
2021/11/30	1	147.50	0.1	150.50	147.00	0.9	4,382	0.02%
2021/11/29	2	142.50	4	147.38	147.00	-2	4,439	-0.05%
2021/11/26	10	145.20	2	145.00	145.00	8	4,498	0.18%
2021/11/25	3	148.00	3	151.00	148.00	0	4,473	0.00%
2021/11/24	13	149.38	13	150.58	149.00	0	4,490	0.00%
2021/11/23	7	151.36	5	154.50	151.00	2	4,467	0.04%
2021/11/22	2	154.50	0	0.00	156.00	2	4,482	0.04%
2021/11/19	4	157.50	4	157.00	156.00	0	4,636	0.00%
2021/11/17	3	157.50	3	156.17	157.50	0	4,698	0.00%
2021/11/16	3	154.67	1	155.00	154.50	2	4,643	0.04%
2021/11/11	0	0.00	2.1	150.55	150.00	-2.1	4,616	-0.05%
2021/11/10	0	0.00	3	150.50	151.50	-3	4,664	-0.06%
2021/11/09	12	148.29	2	151.00	148.50	10	4,682	0.21%
2021/11/08	2	149.00	2	152.00	149.00	0	4,654	0.00%
2021/11/05	4	151.50	4	151.13	152.00	0	4,661	0.00%
2021/11/04	1	151.50	0.1	151.50	150.00	1	4,693	0.02%
2021/11/03	0.2	155.33	0	0.00	155.00	0.2	4,630	0.00%
2021/11/02	4	155.88	4	162.13	154.00	0	4,621	0.00%
2021/11/01	1	161.00	1	160.50	161.00	0	4,584	0.00%
2021/10/29	10	162.25	8	161.19	159.50	2	4,642	0.04%
2021/10/28	6	159.33	4	160.25	158.50	2	4,492	0.04%
2021/10/27	1	159.00	2	161.50	161.50	-1	4,457	-0.02%
2021/10/26	0	0.00	3	148.83	149.00	-3	4,249	-0.07%
2021/10/25	2	141.50	2	140.00	143.00	0	4,228	0.00%
2021/10/22	3	138.83	3	142.17	140.00	0	4,315	0.00%
2021/10/15	0	0.00	1	140.50	140.00	-1	4,962	-0.02%
2021/10/14	1	134.00	0	0.00	136.00	1	5,063	0.02%
2021/10/13	9	133.00	8	133.00	133.50	1	5,126	0.02%
2021/10/12	1	135.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	3	141.67	4	143.50	142.00	-1	5,281	-0.02%
2021/10/07	0	0.00	1	142.50	141.50	-1	5,378	-0.02%
2021/10/06	29	136.21	29	136.62	137.50	0	5,607	0.00%
2021/10/05	3	136.83	3	134.83	138.50	0	5,874	0.00%
2021/10/04	5	134.10	5	135.30	132.00	0	6,024	0.00%
2021/10/01	33	135.18	32	135.56	136.50	1	6,243	0.02%
2021/09/30	1	141.50	1	140.50	143.50	0	6,511	0.00%
2021/09/29	5	142.10	6	140.00	140.50	-1	6,543	-0.02%
2021/09/28	3	148.50	0	0.00	148.00	3	6,625	0.05%
2021/09/24	3	150.50	3	151.17	150.50	0	6,839	0.00%
2021/09/23	0	0.00	1	150.50	150.00	-1	6,992	-0.01%
2021/09/22	0	0.00	1	150.50	149.50	-1	7,012	-0.01%
2021/09/17	0	0.00	2	148.75	150.50	-2	7,006	-0.03%
2021/09/16	4	146.25	0	0.00	144.50	4	7,056	0.06%
2021/09/15	5	149.80	0	0.00	150.00	5	7,098	0.07%
2021/09/14	0	0.00	1	159.50	159.50	-1	7,042	-0.01%
2021/09/13	3	158.33	0	0.00	157.00	3	7,067	0.04%
2021/09/10	9	162.50	0	0.00	163.50	9	7,043	0.13%
2021/09/09	1	165.00	1	167.50	165.00	0	7,066	0.00%
2021/09/08	2	163.00	2	165.75	164.00	0	7,095	0.00%
2021/09/07	4	164.13	1	169.00	165.00	3	7,193	0.04%
2021/09/03	3	174.33	3	176.83	174.00	0	7,311	0.00%
2021/09/02	2	174.51	2	174.00	175.00	0	7,603	0.00%
2021/09/01	1	172.50	1	175.00	175.00	0	7,580	0.00%
2021/08/31	1	166.50	1	165.50	168.50	0	7,481	0.00%
2021/08/30	0	0.00	1	167.50	166.00	-1	7,499	-0.01%
2021/08/27	1	169.50	11	170.09	170.50	-10	7,502	-0.13%
2021/08/26	2	169.23	2	168.75	170.50	0	7,514	0.00%
2021/08/25	9	168.33	6	169.58	170.00	3	7,537	0.04%
2021/08/24	1	158.00	3	161.17	162.00	-2	7,398	-0.03%
2021/08/18	0	0.00	0	145.00	150.00	0	7,845	0.00%
2021/08/17	1	148.00	1	147.51	145.50	0	7,965	0.00%
2021/08/16	21	145.74	21	145.38	147.50	0	7,970	0.00%
2021/08/13	1	151.00	1	153.00	145.00	0	7,943	0.00%
2021/08/11	1	152.50	1	154.50	152.00	0	8,010	0.00%
2021/08/10	0	0.00	1	155.50	154.00	-1	8,085	-0.01%
2021/08/09	2	159.50	1	162.00	158.50	1	8,142	0.01%
2021/08/06	2.1	162.76	1	163.00	162.50	1.1	8,227	0.01%
2021/08/05	1	162.50	0	0.00	163.50	1	8,291	0.01%
2021/08/04	2	165.50	3	166.33	165.50	-1	8,341	-0.01%
2021/08/03	1	163.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	1	166.50	0	0.00	164.00	1	8,322	0.01%
2021/07/29	1	165.50	0	169.00	167.00	1	8,323	0.01%
2021/07/28	1	167.00	0	0.00	165.00	1	8,391	0.01%
2021/07/27	0	0.00	2	173.50	169.50	-2	8,463	-0.02%
2021/07/26	1	177.00	0	0.00	177.50	1	8,524	0.01%
2021/07/23	2	177.25	2.2	175.00	176.00	-0.2	8,542	0.00%
2021/07/22	6	189.08	6.2	186.84	183.50	-0.2	8,500	0.00%
2021/07/21	1	185.50	10	183.25	187.50	-9	8,323	-0.11%
2021/07/20	0	0.00	1	184.00	173.50	-1	8,132	-0.01%
2021/07/19	1	182.50	3.1	181.45	181.00	-2.1	8,090	-0.03%
2021/07/16	3	180.17	0	0.00	178.00	3	8,076	0.04%
2021/07/15	6	186.00	7	186.57	186.00	-1	8,031	-0.01%
2021/07/14	2	182.25	7	186.07	187.00	-5	7,974	-0.06%
2021/07/13	4.5	186.04	4	189.38	181.50	0.5	7,875	0.01%
2021/07/12	3	182.17	9	184.00	187.00	-6	7,644	-0.08%
2021/07/09	6	172.75	14	173.11	171.00	-8	7,354	-0.11%
2021/07/08	4	168.50	5	166.60	170.00	-1	7,228	-0.01%
2021/07/07	2	164.25	14	166.07	167.50	-12	7,034	-0.17%
2021/07/06	0	0.00	0	161.00	160.50	0	6,822	0.00%
2021/07/05	10	162.85	0	0.00	161.50	10	6,856	0.15%
2021/07/02	2	160.50	6	159.50	160.50	-4	6,846	-0.06%
2021/07/01	0	0.00	6	151.42	150.00	-6	6,993	-0.09%
2021/06/30	3	160.83	5	158.40	155.50	-2	6,981	-0.03%
2021/06/28	1	155.50	1	156.50	156.50	0	6,977	0.00%
2021/06/25	7	156.64	3	157.17	155.00	4	6,965	0.06%
2021/06/24	5	155.20	9	156.56	155.50	-4	6,906	-0.06%
2021/06/23	5	152.00	10	151.90	152.00	-5	6,737	-0.07%
2021/06/22	6	151.75	6.1	150.06	148.50	-0.1	6,674	0.00%
2021/06/21	1	149.50	2	148.50	149.50	-1	6,650	-0.02%
2021/06/17	1	148.50	3	149.83	151.00	-2	6,696	-0.03%
2021/06/16	19	153.87	12	150.38	148.50	7	6,684	0.10%
2021/06/15	2	148.50	1	150.50	151.00	1	6,544	0.02%
2021/06/11	2	147.50	2	150.00	147.00	0	6,582	0.00%
2021/06/10	31	149.81	35	150.57	147.00	-4	6,566	-0.06%
2021/06/09	1	141.50	4	141.75	141.00	-3	6,218	-0.05%
2021/06/07	1	137.00	1	139.00	138.50	0	6,302	0.00%
2021/06/04	0	0.00	5	139.90	140.00	-5	6,304	-0.08%
2021/06/03	1	137.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	2	138.75	2	138.00	136.00	0	6,376	0.00%
2021/06/01	0	0.00	4	143.88	143.00	-4	6,310	-0.06%
2021/05/28	2	140.25	4	140.75	141.50	-2	6,278	-0.03%
2021/05/27	13	139.50	15	139.83	138.00	-2	6,266	-0.03%
2021/05/26	9	134.83	11	137.36	135.50	-2	6,186	-0.03%
2021/05/25	0	0.00	3	132.67	135.00	-3	5,925	-0.05%
2021/05/24	1	124.00	0	0.00	123.00	1	5,848	0.02%
2021/05/21	5	120.90	4	118.63	122.00	1	5,878	0.02%
2021/05/19	0	0.00	5	121.00	121.50	-5	6,021	-0.08%
2021/05/18	1	117.50	39	119.13	123.00	-38	6,011	-0.63%
2021/05/17	20	116.75	22	117.09	117.00	-2	6,035	-0.03%
2021/05/14	16	118.94	28	117.07	116.00	-12	6,001	-0.20%
2021/05/13	0	0.00	17	119.71	121.50	-17	6,052	-0.28%
2021/05/12	9	114.00	4	115.50	113.00	5	6,237	0.08%
2021/05/11	1	121.03	0	0.00	119.00	1	6,303	0.02%
2021/05/10	2	130.27	10	129.50	129.50	-8	6,376	-0.13%
2021/05/07	1	133.00	7	132.07	134.50	-6	6,490	-0.09%
2021/05/06	4	126.13	1	127.50	124.00	3	6,531	0.05%
2021/05/05	14	129.25	4	130.25	127.00	10	6,646	0.15%
2021/05/04	5	132.40	4	134.63	129.00	1	6,867	0.01%
2021/05/03	16	141.44	5	145.90	141.50	11	7,454	0.15%
2021/04/29	33	157.50	5	160.00	156.00	28	7,692	0.36%
2021/04/28	5	160.30	25	159.24	158.00	-20	7,845	-0.25%
2021/04/27	1	159.00	0	0.00	159.00	1	7,982	0.01%
2021/04/26	1	153.00	18	153.00	152.00	-17	8,109	-0.21%
2021/04/23	0	0.00	45	150.60	152.00	-45	8,168	-0.55%
2021/04/22	29	154.83	0	0.00	148.50	29	8,232	0.35%
2021/04/21	8	155.69	41	156.24	156.00	-33	8,435	-0.39%
2021/04/20	12	158.50	2	158.25	159.00	10	8,825	0.11%
2021/04/19	11	153.00	12	157.25	158.00	-1	9,012	-0.01%
2021/04/16	16	155.06	7	153.64	152.50	9	9,471	0.10%
2021/04/15	12	154.00	12	156.00	156.00	0	9,474	0.00%
2021/04/14	9	154.17	7	158.86	155.00	2	9,509	0.02%
2021/04/13	16	161.38	31	159.05	158.50	-15	9,638	-0.16%
2021/04/12	22	167.14	19	163.34	163.00	3	9,678	0.03%
2021/04/09	19	166.84	32	167.52	164.00	-13	9,762	-0.13%
2021/04/08	6	170.92	1	170.50	166.50	5	9,878	0.05%
2021/04/07	22	164.91	17	166.12	165.50	5	9,876	0.05%
2021/04/06	9	156.00	9	157.00	157.00	0	9,798	0.00%
2021/04/01	12	156.33	11	153.00	153.00	1	10,358	0.01%
2021/03/31	10	150.00	14	153.21	156.00	-4	10,433	-0.04%
2021/03/30	8	147.50	6	149.25	149.00	2	10,451	0.02%
2021/03/29	12	145.25	12	147.29	147.50	0	10,529	0.00%
2021/03/26	6	143.50	10	145.05	145.50	-4	10,544	-0.04%
2021/03/25	8	141.00	5	141.80	141.00	3	10,589	0.03%
2021/03/24	11	143.91	11	142.77	142.50	0	10,613	0.00%
2021/03/23	9	142.50	10	142.50	142.50	-1	10,681	-0.01%
2021/03/22	15	141.60	1	140.50	141.00	14	10,744	0.13%
2021/03/19	8	146.19	5	145.30	144.50	3	10,707	0.03%
2021/03/18	9	147.44	8	147.75	148.00	1	10,725	0.01%
2021/03/17	9	146.00	12	147.67	146.00	-3	10,821	-0.03%
2021/03/16	12	144.96	11	146.45	146.50	1	10,811	0.01%
2021/03/15	12	149.58	0	0.00	147.50	12	10,953	0.11%
2021/03/12	19	150.00	21	151.52	152.00	-2	10,983	-0.02%
2021/03/11	3	149.33	0	0.00	150.50	3	11,073	0.03%
2021/03/10	11	149.95	0	0.00	148.00	11	11,186	0.10%
2021/03/08	5	156.50	0	0.00	152.50	5	12,197	0.04%
2021/03/05	1	155.50	2	154.00	156.50	-1	12,262	-0.01%
2021/03/04	10	159.05	1	161.50	158.00	9	12,337	0.07%
2021/03/03	10	159.15	4	162.00	163.00	6	12,440	0.05%
2021/03/02	3	162.67	12	161.50	161.00	-9	12,817	-0.07%
2021/02/26	7	160.21	1	158.50	159.50	6	12,899	0.05%
2021/02/24	3	169.83	19	170.45	166.50	-16	13,244	-0.12%
2021/02/23	7	166.93	7	167.86	167.50	0	13,435	0.00%
2021/02/22	0	170.00	1	171.00	171.00	-1	13,582	-0.01%
2021/02/19	1	166.00	2	165.50	167.00	-1	13,916	-0.01%
2021/02/17	2	163.50	1	164.50	164.50	1	15,466	0.01%
2021/02/05	16	158.75	18	156.56	156.00	-2	15,559	-0.01%
2021/02/04	15	159.03	14	157.00	159.50	1	15,583	0.01%
2021/02/03	26	169.12	21	167.60	163.00	5	15,439	0.03%
2021/02/02	19	160.55	26	163.08	168.00	-7	15,199	-0.05%
2021/02/01	14	152.00	14	155.25	155.50	0	15,066	0.00%
2021/01/29	42	164.06	3	159.17	155.00	39	14,987	0.26%
2021/01/28	1	160.00	0	0.00	160.00	1	14,856	0.01%
2021/01/27	23	164.96	21	167.00	166.50	2	14,893	0.01%
2021/01/26	8	168.06	57	166.00	163.00	-49	14,728	-0.33%
2021/01/25	66.4	171.24	61	171.34	167.00	5.4	14,401	0.04%
2021/01/22	4	161.75	27	163.13	166.00	-23	13,660	-0.17%
2021/01/21	6.5	152.08	8	152.13	151.00	-1.5	13,328	-0.01%
2021/01/20	19	149.37	3	148.33	146.50	16	13,151	0.12%
2021/01/19	11	150.23	15	150.53	150.00	-4	12,974	-0.03%
2021/01/18	1	141.00	2	140.00	142.50	-1	12,790	-0.01%
2021/01/15	15	147.27	0	0.00	142.50	15	12,768	0.12%
2021/01/14	8	148.31	3	152.17	146.00	5	12,692	0.04%
2021/01/13	20	144.65	29	145.19	149.00	-9	12,473	-0.07%
2021/01/12	29	143.59	16	144.34	140.00	13	12,074	0.11%
2021/01/11	11	143.54	19	142.63	144.50	-8	11,881	-0.07%
2021/01/07	2	132.75	1	134.50	132.50	1	11,486	0.01%
2021/01/06	20	137.05	3	135.83	133.50	17	11,728	0.14%
2021/01/05	7.8	137.98	1	138.00	138.50	6.8	11,645	0.06%
2021/01/04	5	136.10	10	136.70	138.50	-5	11,776	-0.04%
2020/12/31	9	137.83	4	140.63	135.00	5	11,690	0.04%
2020/12/30	1	137.00	2	138.00	137.00	-1	11,732	-0.01%
2020/12/29	22	136.64	19	136.16	136.50	3	11,841	0.03%
2020/12/28	6	135.92	15	137.43	138.00	-9	11,835	-0.08%
2020/12/25	1	130.00	2	130.50	131.00	-1	11,339	-0.01%
2020/12/24	3	129.00	3	128.67	127.00	0	11,406	0.00%
2020/12/23	1	127.00	4	126.25	128.00	-3	11,591	-0.03%
2020/12/22	10	125.85	1	126.50	122.00	9	11,699	0.08%
2020/12/21	2	119.00	2	123.25	126.00	0	11,830	0.00%
2020/12/18	12	124.38	1	125.50	123.00	11	11,962	0.09%
2020/12/17	0	0.00	3	124.50	125.50	-3	12,014	-0.02%
2020/12/16	0	0.00	4	123.38	123.50	-4	12,000	-0.03%
2020/12/15	1	119.50	0	0.00	119.00	1	12,041	0.01%
2020/12/14	1	122.50	1	123.00	121.00	0	12,254	0.00%
2020/12/11	5	122.40	4	121.75	121.50	1	12,564	0.01%
2020/12/10	2	125.00	2	125.25	125.00	0	12,969	0.00%
2020/12/09	5	128.10	7	128.86	128.50	-2	13,476	-0.01%
2020/12/08	10	123.50	0	0.00	124.50	10	13,588	0.07%
2020/12/07	32	125.25	23	128.00	123.00	9	13,556	0.07%
2020/12/04	17	128.38	6	129.50	129.00	11	13,392	0.08%
2020/12/03	8	130.63	17	131.85	128.00	-9	13,218	-0.07%
2020/12/02	21	128.60	55	131.75	131.00	-34	12,834	-0.26%
2020/12/01	9	120.89	7	122.43	123.50	2	12,089	0.02%
2020/11/30	9	122.17	3	123.33	121.50	6	12,080	0.05%
2020/11/27	10	122.75	1	122.50	122.00	9	11,996	0.08%
2020/11/26	13	123.15	15	123.83	124.50	-2	11,870	-0.02%
2020/11/25	3	117.83	2	116.75	117.00	1	11,431	0.01%
2020/11/24	5	120.60	2	121.50	120.50	3	11,304	0.03%
2020/11/23	54	123.71	9	125.06	122.00	45	11,216	0.40%
2020/11/20	16	120.56	9.1	123.03	126.00	6.9	10,951	0.06%
2020/11/19	9	121.17	11	121.50	121.00	-2	10,676	-0.02%
2020/11/18	27	121.39	27	120.61	121.50	0	10,487	0.00%
2020/11/17	27	122.91	26	122.06	118.50	1	10,075	0.01%
2020/11/16	23	115.96	28.1	117.65	119.00	-5.1	9,131	-0.06%
2020/11/13	1	107.00	16	107.47	108.50	-15	8,563	-0.18%
2020/11/12	0	0.00	2	105.00	104.50	-2	8,433	-0.02%
2020/11/09	1	104.50	16	104.03	104.00	-15	8,364	-0.18%
2020/11/06	0	0.00	3	103.67	103.00	-3	8,358	-0.04%
2020/11/05	2	102.50	0	0.00	103.00	2	8,347	0.02%
2020/11/04	15	103.50	0	0.00	102.50	15	8,368	0.18%
2020/10/30	0	0.00	1	99.50	98.50	-1	8,509	-0.01%
2020/10/29	3	99.77	0	0.00	100.50	3	8,513	0.04%
2020/10/22	3	101.33	0	0.00	101.00	3	8,547	0.04%
2020/10/21	3	104.00	3	102.83	102.50	0	8,582	0.00%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/19	1	103.00	1	102.50	103.00	0	8,628	0.00%
2020/10/16	3	104.00	3	101.50	101.00	0	8,639	0.00%
2020/10/15	1	103.50	0	0.00	103.50	1	8,629	0.01%
2020/10/14	11	107.41	9	108.39	105.00	2	8,754	0.02%
2020/10/13	1	105.50	8	104.56	106.00	-7	8,527	-0.08%
2020/10/12	7	104.50	6	104.75	106.00	1	8,498	0.01%
2020/10/08	1	102.50	2	102.00	101.00	-1	8,424	-0.01%
2020/10/07	5	104.70	4	104.75	102.50	1	8,470	0.01%
2020/10/06	3	104.83	10	104.20	104.50	-7	8,478	-0.08%
2020/10/05	2	101.00	4	102.00	103.50	-2	8,798	-0.02%
2020/09/30	1	101.00	1	101.50	101.50	0	9,160	0.00%
2020/09/29	1	100.00	0	0.00	101.00	1	9,258	0.01%
2020/09/28	5	100.68	15	100.65	102.00	-10	9,259	-0.11%
2020/09/25	5	96.18	3	97.43	94.60	2	9,281	0.02%
2020/09/24	3	98.80	11	98.75	97.10	-8	9,450	-0.08%
2020/09/23	8	99.58	14.1	100.40	102.00	-6.1	9,534	-0.06%
2020/09/21	0	0.00	3	99.37	97.40	-3	9,295	-0.03%
2020/09/18	9	98.60	0	0.00	98.60	9	9,229	0.10%
2020/09/17	15	102.87	17	101.53	100.00	-2	9,114	-0.02%
2020/09/16	13	101.42	13	101.09	100.00	0	8,922	0.00%
2020/09/15	26	100.23	54	100.47	102.00	-28	8,637	-0.32%
2020/09/14	14	98.81	23	99.47	96.70	-9	8,137	-0.11%
2020/09/11	29	92.80	25	93.13	95.30	4	7,562	0.05%
2020/09/10	2	89.90	4	89.98	89.20	-2	7,233	-0.03%
2020/09/09	0	0.00	3	88.30	89.00	-3	7,201	-0.04%
2020/09/08	0	0.00	5	88.00	88.20	-5	7,241	-0.07%
2020/09/07	0	0.00	2	89.05	87.40	-2	7,315	-0.03%
2020/09/04	1	86.50	1	87.50	87.40	0	7,363	0.00%
2020/09/03	3	88.63	1	90.30	88.00	2	7,371	0.03%
2020/09/02	5	87.30	1	87.30	87.30	4	7,348	0.05%
2020/09/01	1	85.30	0	0.00	85.10	1	7,370	0.01%
2020/08/27	1	88.00	0	0.00	88.10	1	7,968	0.01%
2020/08/26	11	89.45	5	89.34	89.50	6	8,010	0.07%
2020/08/21	0	0.00	1	83.50	84.50	-1	8,076	-0.01%
2020/08/20	4	81.60	0	0.00	81.50	4	8,083	0.05%
2020/08/19	0	0.00	1	88.80	86.20	-1	8,041	-0.01%
2020/08/18	6	89.43	0	0.00	88.80	6	8,071	0.07%
2020/08/17	3	92.13	5	91.96	91.70	-2	8,058	-0.02%
2020/08/14	1	92.80	0	0.00	92.60	1	8,104	0.01%
2020/08/13	3	92.97	0	0.00	91.60	3	8,157	0.04%
2020/08/12	1	92.10	4	93.15	93.10	-3	8,303	-0.04%
2020/08/07	10	99.49	11	100.09	98.50	-1	8,401	-0.01%
2020/08/05	9	97.48	0	0.00	97.50	9	8,329	0.11%
2020/08/04	0	0.00	1	95.90	96.60	-1	8,709	-0.01%
2020/07/31	0	0.00	6	96.42	97.20	-6	9,216	-0.07%
2020/07/30	6	94.07	2	94.50	94.50	4	9,312	0.04%
2020/07/29	5	92.84	5	93.80	93.80	0	9,369	0.00%
2020/07/28	7	93.93	1	92.50	91.90	6	9,396	0.06%
2020/07/24	3	96.33	1	98.70	96.10	2	9,679	0.02%
2020/07/22	0	0.00	3	98.77	99.10	-3	9,783	-0.03%
2020/07/21	0	0.00	8	97.01	97.70	-8	9,763	-0.08%
2020/07/20	4	95.58	0	0.00	95.40	4	9,771	0.04%
2020/07/17	3	98.47	3	99.23	97.20	0	9,794	0.00%
2020/07/16	3	96.70	0	0.00	96.30	3	9,711	0.03%
2020/07/15	3	97.17	5	98.20	96.00	-2	9,738	-0.02%
2020/07/14	19	99.02	5	99.00	97.70	14	9,932	0.14%
2020/07/13	6	101.17	1	102.00	102.00	5	9,837	0.05%
2020/07/10	19	102.00	6	104.08	101.00	13	9,772	0.13%
2020/07/09	28	110.18	18.1	109.18	107.00	9.9	9,605	0.10%
2020/07/08	27	104.69	27	106.93	110.50	0	9,125	0.00%
2020/07/07	10	100.69	12	101.29	101.00	-2	8,593	-0.02%
2020/07/06	13	100.72	8	100.34	101.00	5	8,494	0.06%
2020/07/03	5	100.76	9	101.49	98.20	-4	8,424	-0.05%
2020/07/02	45	98.45	46	98.42	99.10	-1	8,282	-0.01%
2020/07/01	11	94.49	13	95.08	95.60	-2	7,965	-0.03%
2020/06/30	5	90.04	4	90.50	90.50	1	7,750	0.01%
2020/06/29	7	90.49	5	90.60	90.60	2	7,847	0.03%
2020/06/24	6	92.62	5	91.90	91.90	1	7,896	0.01%
2020/06/23	10	92.96	2	92.20	92.20	8	8,098	0.10%
2020/06/22	5	93.82	5	93.72	93.40	0	8,226	0.00%
2020/06/19	15	93.99	7	93.99	93.40	8	8,300	0.10%
2020/06/18	3	92.93	4	93.10	93.10	-1	8,361	-0.01%
2020/06/17	5	92.70	3	93.00	93.00	2	8,467	0.02%
2020/06/16	3	92.17	7	93.16	93.30	-4	8,585	-0.05%
2020/06/15	7	91.57	3	89.90	89.90	4	8,755	0.05%
2020/06/12	2	89.50	1	89.70	91.40	1	8,897	0.01%
2020/06/11	3	94.23	5	91.48	90.10	-2	9,037	-0.02%
2020/06/10	7	94.41	9	94.54	94.50	-2	9,128	-0.02%
2020/06/09	4	93.68	3	93.70	93.70	1	9,272	0.01%
2020/06/08	5	94.30	7	93.93	93.00	-2	9,412	-0.02%
2020/06/05	5	94.10	2	94.00	94.00	3	9,435	0.03%
2020/06/04	5	94.20	67	93.35	93.50	-62	9,492	-0.65%
2020/06/03	14	95.11	10	95.44	93.70	4	9,494	0.04%
2020/06/02	5	93.16	5	91.86	91.10	0	9,284	0.00%
2020/06/01	5	91.36	6	91.98	91.90	-1	9,379	-0.01%
2020/05/29	1	88.60	2	89.85	90.80	-1	9,702	-0.01%
2020/05/28	5	88.94	7	88.51	87.80	-2	9,720	-0.02%
2020/05/27	64	90.30	6	88.95	88.80	58	9,788	0.59%
2020/05/26	3	88.97	5	88.62	88.50	-2	9,806	-0.02%
2020/05/25	1	88.20	5	88.14	88.80	-4	9,789	-0.04%
2020/05/22	8	86.56	0	0.00	85.90	8	9,781	0.08%
2020/05/21	1	87.00	9	88.21	88.80	-8	9,752	-0.08%
2020/05/20	4	85.43	3	85.37	85.30	1	9,695	0.01%
2020/05/19	23	86.89	3	86.70	86.70	20	9,667	0.21%
2020/05/18	11	88.05	3	86.10	85.80	8	9,616	0.08%
2020/05/15	1	91.20	2	93.20	91.10	-1	9,483	-0.01%
2020/05/14	3	92.93	1	93.40	92.30	2	9,493	0.02%
2020/05/13	5	93.48	0	0.00	95.30	5	9,489	0.05%
2020/05/12	15	93.65	0	0.00	93.40	15	9,548	0.16%
2020/05/11	14	98.78	10	100.85	97.50	4	9,540	0.04%
2020/05/08	6	94.67	9	94.97	96.10	-3	9,189	-0.03%
2020/05/07	3	91.13	16	91.38	91.40	-13	8,821	-0.15%
2020/05/06	12	89.92	9	89.53	89.00	3	8,781	0.03%
2020/05/05	7	89.23	6	88.50	88.50	1	8,759	0.01%
2020/05/04	4	88.10	0	0.00	88.50	4	9,065	0.04%
2020/04/30	7	91.69	6	90.90	90.60	1	9,148	0.01%
2020/04/29	18	92.31	21	92.86	91.50	-3	9,139	-0.03%
2020/04/28	3	89.17	5	89.44	89.80	-2	8,958	-0.02%
2020/04/27	2	88.35	5	89.28	88.70	-3	9,014	-0.03%
2020/04/24	3	87.30	2	87.60	87.60	1	8,918	0.01%
2020/04/23	4	87.83	5	87.16	87.00	-1	8,920	-0.01%
2020/04/22	15	85.68	19	87.03	87.50	-4	8,959	-0.04%
2020/04/21	19	87.42	8	86.71	86.10	11	8,978	0.12%
2020/04/20	7	86.94	6	87.67	87.90	1	9,018	0.01%
2020/04/17	28	90.36	29	90.41	88.10	-1	8,971	-0.01%
2020/04/16	3.1	87.96	13	87.48	87.80	-9.9	8,827	-0.11%
2020/04/15	6	87.95	41	87.98	87.80	-35	8,853	-0.40%
2020/04/14	38	86.77	6	87.47	88.00	32	9,047	0.35%
2020/04/13	8	84.65	18	84.21	85.30	-10	9,083	-0.11%
2020/04/10	25	86.95	6	86.60	86.20	19	9,123	0.21%
2020/04/09	12	87.94	6	86.50	86.50	6	9,195	0.07%
2020/04/08	7	90.61	10	90.13	89.60	-3	9,340	-0.03%
2020/04/07	26	88.31	51.1	87.25	87.30	-25.1	9,232	-0.27%
2020/04/06	13	79.65	8	80.78	81.20	5	9,085	0.06%
2020/03/31	4	78.68	25	78.76	77.90	-21	9,050	-0.23%
2020/03/30	29	77.20	1	76.00	78.40	28	9,000	0.31%
2020/03/27	11	78.11	14	78.24	75.70	-3	8,991	-0.03%
2020/03/26	4	73.40	7	74.86	75.70	-3	8,840	-0.03%
2020/03/25	6	74.53	6	74.80	75.70	0	8,754	0.00%
2020/03/24	4	69.15	10	68.96	69.80	-6	8,674	-0.07%
2020/03/23	4	59.98	5	63.08	63.80	-1	8,641	-0.01%
2020/03/20	5	61.30	7	63.10	63.30	-2	8,804	-0.02%
2020/03/19	9	58.33	13	60.59	57.60	-4	8,700	-0.05%
2020/03/18	7	70.03	4	69.55	64.00	3	8,591	0.03%
2020/03/17	20	71.45	4	73.50	70.50	16	8,513	0.19%
2020/03/16	10	78.10	4	79.20	75.60	6	8,509	0.07%
2020/03/13	11	79.18	13	80.18	83.50	-2	8,405	-0.02%
2020/03/12	9	88.56	7	86.90	87.70	2	8,233	0.02%
2020/03/11	7	94.89	7	92.83	92.40	0	8,168	0.00%
2020/03/10	5	92.84	13	93.10	95.90	-8	8,272	-0.10%
2020/03/09	7	94.30	2	93.40	92.40	5	8,457	0.06%
2020/03/06	12	99.87	27	100.24	98.60	-15	8,419	-0.18%
2020/03/05	16	99.80	9	99.73	99.60	7	8,434	0.08%
2020/03/04	18	98.83	37	98.81	96.80	-19	8,409	-0.23%
2020/03/03	2	96.65	5	96.48	95.70	-3	8,435	-0.04%
2020/03/02	3	90.97	12	93.35	94.40	-9	8,804	-0.10%
2020/02/27	24	92.10	4	91.95	90.00	20	9,012	0.22%
2020/02/26	3	96.43	2	96.00	96.00	1	8,934	0.01%
2020/02/25	1	92.70	1	94.50	97.80	0	8,892	0.00%
2020/02/24	4	95.38	2	95.00	95.00	2	8,833	0.02%
2020/02/21	1	97.50	1	97.80	97.80	0	8,794	0.00%
2020/02/20	3	97.97	2	98.40	97.60	1	8,782	0.01%
2020/02/19	3	97.23	2	97.60	97.70	1	8,733	0.01%
2020/02/18	5	97.42	4	96.88	96.50	1	8,702	0.01%
2020/02/17	7	97.64	3	97.20	97.20	4	8,639	0.05%
2020/02/14	2	99.90	3	99.80	99.90	-1	8,553	-0.01%
2020/02/13	4	101.63	5	100.80	100.00	-1	8,543	-0.01%
2020/02/12	5	102.00	8	102.06	101.00	-3	8,589	-0.03%
2020/02/11	2	98.05	9	99.64	99.70	-7	8,629	-0.08%
2020/02/10	4	96.55	5	96.46	95.40	-1	8,773	-0.01%
2020/02/07	6	98.88	9	99.13	97.00	-3	9,047	-0.03%
2020/02/06	3	98.97	5	100.30	100.50	-2	9,113	-0.02%
2020/02/05	16	100.44	24	100.21	97.80	-8	9,034	-0.09%
2020/02/04	9	96.30	9	96.39	96.40	0	8,705	0.00%
2020/02/03	0	0.00	29	90.72	94.90	-29	8,610	-0.34%
2020/01/31	1	87.50	11	89.61	91.20	-10	8,511	-0.12%
2020/01/30	11	88.64	1	88.40	87.30	10	8,531	0.12%
2020/01/20	0	0.00	6	96.22	96.90	-6	8,456	-0.07%
2020/01/17	8	95.05	0	0.00	94.50	8	8,431	0.09%
2020/01/16	14	93.39	4	94.83	95.30	10	8,427	0.12%
2020/01/15	2	96.00	1	96.80	95.80	1	8,401	0.01%
2020/01/14	16	94.36	16	94.23	95.20	0	8,835	0.00%
2020/01/13	1	90.20	1	90.80	90.70	0	9,053	0.00%
2020/01/10	13	89.66	7	89.21	89.30	6	9,268	0.06%
2020/01/09	5	91.76	2	91.65	91.80	3	9,510	0.03%
2020/01/08	19	93.25	1	92.80	90.20	18	10,031	0.18%
2020/01/07	13	98.31	4	99.00	97.60	9	10,026	0.09%
2020/01/06	8	100.25	2	101.75	100.00	6	10,400	0.06%
2020/01/03	5	101.30	0	0.00	101.50	5	10,881	0.05%
2020/01/02	11	102.64	25	103.44	105.00	-14	11,064	-0.13%
2019/12/31	2	98.10	2	99.90	99.50	0	10,948	0.00%
2019/12/30	12	99.84	2	99.45	99.00	10	11,076	0.09%
2019/12/27	2	102.50	1	101.00	101.50	1	11,597	0.01%
2019/12/26	3	100.50	3	100.33	100.00	0	11,658	0.00%
2019/12/25	2	98.75	4	99.93	100.00	-2	11,688	-0.02%
2019/12/24	8	98.51	1	100.00	98.30	7	11,747	0.06%
2019/12/23	5	100.58	1	101.00	99.90	4	11,804	0.03%
2019/12/20	3	103.67	1	103.50	103.50	2	11,897	0.02%
2019/12/19	4	105.38	1	105.00	105.50	3	12,162	0.02%
2019/12/18	4	107.50	0	0.00	106.00	4	12,220	0.03%
2019/12/17	8	110.00	13	108.96	109.50	-5	12,325	-0.04%
2019/12/16	2	104.00	1	105.50	104.50	1	12,218	0.01%
2019/12/13	1	104.50	1	107.00	104.50	0	12,755	0.00%
2019/12/12	2	105.00	6	105.00	104.50	-4	13,105	-0.03%
2019/12/11	3	103.67	4	105.38	104.00	-1	13,238	-0.01%
2019/12/10	4	101.75	32	102.33	102.00	-28	13,436	-0.21%
2019/12/09	0	0.00	1	104.00	103.50	-1	13,574	-0.01%
2019/12/06	2	105.25	0	0.00	105.50	2	13,831	0.01%
2019/12/05	1	105.00	1	106.50	104.00	0	14,405	0.00%
2019/12/04	6	107.33	1	107.50	107.50	5	14,663	0.03%
2019/12/03	2	103.25	3	107.33	108.50	-1	14,865	-0.01%
2019/12/02	2	106.00	2	106.75	106.00	0	15,401	0.00%
2019/11/29	0	0.00	1	113.50	111.50	-1	15,404	-0.01%
2019/11/28	9	113.61	11	114.68	112.00	-2	15,298	-0.01%
2019/11/27	14	110.32	14	111.39	111.00	0	14,921	0.00%
2019/11/26	3	104.33	3	107.67	108.50	0	14,529	0.00%
2019/11/20	0	0.00	1	93.70	94.20	-1	14,664	-0.01%
2019/11/11	3	105.00	2	103.00	103.00	1	15,473	0.01%
2019/11/08	2	110.50	0	0.00	108.50	2	15,364	0.01%
2019/11/07	1	113.50	2	111.00	109.50	-1	15,210	-0.01%
2019/11/06	2	115.75	1	115.00	115.00	1	15,132	0.01%
2019/11/05	0	0.00	4	120.88	124.00	-4	14,872	-0.03%
2019/11/04	2	115.00	1	116.50	115.00	1	14,941	0.01%
2019/11/01	0	0.00	2	111.50	114.50	-2	15,078	-0.01%
2019/10/31	3	108.67	3	111.00	108.50	0	15,118	0.00%
2019/10/30	1	110.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	2	114.00	1	118.00	109.50	1	15,252	0.01%
2019/10/28	1	116.00	2	118.25	116.50	-1	15,252	-0.01%
2019/10/25	1	114.50	1	116.50	113.50	0	15,235	0.00%
2019/10/24	2	114.75	1	115.50	115.50	1	15,301	0.01%
2019/10/23	2	114.75	0	0.00	115.00	2	15,372	0.01%
2019/10/22	13	117.73	14	118.75	119.00	-1	15,430	-0.01%
2019/10/21	17	109.82	11	111.68	113.00	6	15,094	0.04%
2019/10/18	6	109.75	5	108.90	108.00	1	15,045	0.01%
2019/10/17	20	105.48	18	105.50	110.00	2	15,039	0.01%
2019/10/16	12	106.96	10	104.90	100.50	2	14,737	0.01%
2019/10/15	12	106.13	30	105.00	106.00	-18	14,272	-0.13%
2019/10/14	4	108.63	6	107.83	107.50	-2	14,100	-0.01%
2019/10/09	14	93.03	49	98.26	100.50	-35	13,740	-0.25%
2019/10/08	21	89.61	32	90.62	91.40	-11	13,266	-0.08%
2019/10/07	4	87.88	5	89.06	88.70	-1	13,351	-0.01%
2019/10/04	8	87.98	4	87.60	87.60	4	13,312	0.03%
2019/10/03	33	89.09	37	89.38	88.30	-4	13,326	-0.03%
2019/10/02	4	85.30	5	85.68	85.80	-1	12,862	-0.01%
2019/10/01	9	84.28	23	84.23	84.70	-14	12,819	-0.11%
2019/09/27	23	82.96	23	83.18	83.90	0	12,934	0.00%
2019/09/26	3	84.23	4	84.43	84.40	-1	12,980	-0.01%
2019/09/25	37	83.75	35	83.55	83.90	2	12,975	0.02%
2019/09/24	35	83.89	27	83.50	82.60	8	13,061	0.06%
2019/09/23	3	87.80	3	87.50	87.50	0	12,912	0.00%
2019/09/20	3	86.50	3	87.30	87.30	0	13,227	0.00%
2019/09/19	5	86.18	4	86.55	86.60	1	13,442	0.01%
2019/09/18	48	87.17	39	87.56	86.00	9	13,397	0.07%
2019/09/17	19	85.86	29	85.78	85.40	-10	12,890	-0.08%
2019/09/16	35	83.19	55	83.63	84.00	-20	12,510	-0.16%
2019/09/12	39	82.80	44	82.61	82.00	-5	12,372	-0.04%
2019/09/11	26	81.51	24	80.90	80.50	2	12,101	0.02%
2019/09/10	29	81.81	24	80.80	81.20	5	11,925	0.04%
2019/09/09	71	82.04	96	81.77	83.00	-25	11,628	-0.21%
2019/09/06	34	79.50	44	79.51	78.00	-10	10,977	-0.09%
2019/09/05	40	77.38	13	76.78	76.20	27	10,564	0.26%
2019/09/04	36	74.09	68	75.25	77.10	-32	10,169	-0.31%
2019/09/03	69	71.00	66	70.63	70.10	3	9,589	0.03%
2019/09/02	16	68.59	4	68.77	68.70	12	9,455	0.13%
2019/08/30	1	67.70	62	68.13	67.00	-61	9,453	-0.65%
2019/08/29	0	0.00	3	67.13	67.50	-3	9,601	-0.03%
2019/08/28	34	65.76	6	66.07	65.90	28	9,688	0.29%
2019/08/27	4	66.28	0	0.00	66.00	4	9,756	0.04%
2019/08/26	4	66.75	0	0.00	66.00	4	9,649	0.04%
2019/08/23	9	69.58	0	0.00	69.50	9	9,512	0.09%
2019/08/22	2	71.70	4	71.45	71.50	-2	9,384	-0.02%
2019/08/21	2	70.55	3	71.07	71.40	-1	9,339	-0.01%
2019/08/20	37	72.68	5	71.46	70.50	32	9,302	0.34%
2019/08/19	9	70.83	3	70.83	70.80	6	9,206	0.07%
2019/08/16	29	71.44	27	70.29	70.10	2	9,176	0.02%
2019/08/15	59	71.34	39	71.18	71.20	20	9,143	0.22%
2019/08/14	12	75.04	60	73.91	74.20	-48	9,003	-0.53%
2019/08/13	9	71.17	8	71.10	71.30	1	8,675	0.01%
2019/08/12	20	71.54	20	71.70	71.10	0	8,647	0.00%
2019/08/08	33	72.02	5	71.54	71.40	28	8,592	0.33%
2019/08/07	14	69.21	22	69.64	69.90	-8	8,444	-0.09%
2019/08/06	12	66.70	14	67.78	69.20	-2	8,398	-0.02%
2019/08/05	31	69.41	26	69.16	66.80	5	8,224	0.06%
2019/08/02	35	70.91	36	71.30	72.70	-1	8,045	-0.01%
2019/08/01	1	71.60	36	72.06	73.50	-35	7,985	-0.44%
2019/07/31	5	71.40	0	0.00	71.00	5	7,850	0.06%
2019/07/30	35	71.15	30	71.29	71.70	5	7,746	0.06%
2019/07/29	1	73.50	0	0.00	73.80	1	7,627	0.01%
2019/07/26	1	73.10	0	0.00	74.30	1	7,588	0.01%
2019/07/25	27	72.85	25	73.13	74.60	2	7,550	0.03%
2019/07/24	61	73.82	31	73.68	72.80	30	7,436	0.40%
2019/07/23	10	72.86	5	72.68	72.80	5	7,315	0.07%
2019/07/22	61	73.66	76	74.19	74.00	-15	7,166	-0.21%
2019/07/19	84	71.22	94	71.17	72.40	-10	6,836	-0.15%
2019/07/18	37	67.87	30	68.62	68.90	7	6,579	0.11%
2019/07/17	84	69.94	95	69.65	69.00	-11	6,507	-0.17%
2019/07/16	39	69.88	38	70.07	68.50	1	6,374	0.02%
2019/07/15	18	69.31	14	69.41	69.80	4	6,340	0.06%
2019/07/12	67	71.89	64	71.81	72.00	3	6,566	0.05%
2019/07/11	145	72.76	116	72.39	72.50	29	6,451	0.45%	大買/大賣/
2019/07/10	86	67.79	84	67.86	68.40	2	6,067	0.03%
2019/07/09	46	67.07	71	67.47	67.50	-25	5,994	-0.42%
2019/07/08	38	65.91	37	65.69	66.40	1	5,837	0.02%
2019/07/05	4	64.58	3	65.03	65.10	1	5,746	0.02%
2019/07/04	56	64.52	52	64.70	64.00	4	5,678	0.07%
2019/07/03	13	65.82	12	66.06	65.00	1	5,522	0.02%
2019/07/02	43	64.67	43	64.96	66.00	0	5,438	0.00%
2019/07/01	82	65.86	44	65.72	65.60	38	5,352	0.71%
2019/06/28	45	64.51	52	64.44	64.50	-7	5,160	-0.14%
2019/06/27	42	62.35	49	62.86	65.00	-7	5,060	-0.14%
2019/06/26	23	60.77	43	60.48	60.20	-20	4,783	-0.42%
2019/06/25	10	57.03	12	57.39	57.10	-2	4,876	-0.04%
2019/06/24	1	57.50	3	58.00	57.40	-2	5,093	-0.04%
2019/06/21	2	57.40	0	0.00	56.10	2	5,048	0.04%
2019/06/20	0	0.00	1	56.10	56.60	-1	4,983	-0.02%
2019/06/19	4	54.48	6	54.70	55.10	-2	5,046	-0.04%
2019/06/17	1	52.70	2	52.75	52.80	-1	4,964	-0.02%
2019/06/14	1	52.60	1	52.00	52.00	0	5,048	0.00%
2019/06/13	2	52.30	2	52.85	53.00	0	5,187	0.00%
2019/06/12	2	52.50	3	52.90	52.10	-1	5,480	-0.02%
2019/06/11	1	51.10	2	51.75	52.10	-1	5,405	-0.02%
2019/06/10	1	51.30	3	51.43	51.50	-2	5,338	-0.04%
2019/06/06	0	0.00	1	50.80	50.80	-1	5,275	-0.02%
2019/06/05	2	51.00	1	50.40	49.95	1	5,209	0.02%
2019/06/04	11	48.71	10	48.23	48.55	1	5,016	0.02%
2019/05/23	12	41.16	12	41.13	41.25	0	4,893	0.00%
2019/05/22	9	42.37	6	42.27	41.80	3	4,936	0.06%
2019/05/21	4	41.40	4	41.38	42.20	0	5,003	0.00%
2019/05/20	0	0.00	4	41.90	41.40	-4	5,012	-0.08%
2019/05/16	6	45.50	4	45.70	45.25	2	5,312	0.04%
2019/05/15	0	0.00	1	47.55	47.50	-1	5,368	-0.02%
2019/05/13	4	49.51	0	0.00	47.80	4	5,543	0.07%
2019/05/10	4	50.55	0	0.00	51.00	4	5,558	0.07%
2019/05/09	0	0.00	7	51.30	50.40	-7	5,544	-0.13%
2019/05/06	5	51.16	2	51.10	50.70	3	5,630	0.05%
2019/05/03	0	0.00	2	52.90	52.70	-2	5,628	-0.04%
2019/05/02	0	0.00	21	52.52	53.00	-21	5,637	-0.37%
2019/04/30	1	50.20	0	0.00	50.50	1	5,604	0.02%
2019/04/29	1	50.60	0	0.00	50.00	1	5,725	0.02%
2019/04/26	8	50.55	6	50.90	51.70	2	5,741	0.03%
2019/04/24	1	53.00	0	0.00	52.90	1	5,765	0.02%
2019/04/23	5	53.44	5	53.40	53.50	0	5,780	0.00%
2019/04/22	14	53.94	14	54.17	54.00	0	5,789	0.00%
2019/04/19	11	53.46	8	53.88	54.00	3	5,830	0.05%
2019/04/18	45	55.50	22	55.41	53.70	23	5,847	0.39%
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/12	1	52.10	0	0.00	52.00	1	5,956	0.02%
2019/04/11	0	0.00	1	53.90	53.10	-1	6,111	-0.02%
2019/04/08	4	54.50	9	54.68	54.30	-5	7,208	-0.07%
2019/04/03	2	53.50	0	0.00	53.30	2	7,461	0.03%
2019/04/02	8	54.75	3	55.00	54.30	5	7,776	0.06%
2019/04/01	0	0.00	6	55.15	54.00	-6	7,759	-0.08%
2019/03/29	4	54.73	4	54.63	54.00	0	7,666	0.00%
2019/03/28	8	55.50	5	55.92	52.80	3	7,511	0.04%
2019/03/27	47	51.84	93	52.24	53.90	-46	7,012	-0.66%
2019/03/26	9	48.97	6	49.05	49.00	3	6,655	0.05%
2019/03/22	66	50.15	56	50.08	49.90	10	6,623	0.15%
2019/03/21	5	48.85	0	0.00	48.85	5	6,491	0.08%
2019/03/20	0	49.10	0	0.00	48.80	0	6,638	0.00%
2019/03/19	19	49.22	20	49.20	49.05	-1	6,655	-0.02%
2019/03/18	80	48.85	61	48.92	48.70	19	6,553	0.29%
2019/03/15	2	48.40	2	49.35	47.50	0	6,382	0.00%
2019/03/11	0	0.00	19	45.75	45.85	-19	6,200	-0.31%
2019/03/07	0	0.00	1	45.20	45.40	-1	6,448	-0.02%
2019/03/06	1	47.10	1	46.95	46.80	0	6,502	0.00%
2019/03/05	0	0.00	2	47.88	47.50	-2	6,528	-0.03%
2019/03/04	0	0.00	2	47.20	47.80	-2	6,592	-0.03%
2019/02/25	18	48.43	48	48.30	47.80	-30	6,610	-0.45%
2019/02/21	0	0.00	2	47.60	48.45	-2	6,544	-0.03%
2019/02/20	55	49.36	32	48.96	47.95	23	6,498	0.35%
2019/02/19	30	48.30	0	0.00	48.00	30	6,403	0.47%
2019/02/15	14	49.00	4	48.34	47.55	10	6,359	0.16%
2019/02/14	0	0.00	5	46.35	46.75	-5	6,030	-0.08%
2019/02/13	2	46.10	5	46.85	46.10	-3	5,949	-0.05%
2019/02/12	5	45.05	6	45.97	46.20	-1	5,884	-0.02%
2019/02/11	13	44.38	12	44.51	44.55	1	5,769	0.02%
2019/01/28	0	0.00	1	44.60	44.10	-1	5,802	-0.02%
2019/01/22	1	42.80	0	0.00	42.50	1	5,729	0.02%
2019/01/21	0	0.00	1	42.50	42.90	-1	5,709	-0.02%
2019/01/17	8	43.39	19	43.28	43.05	-11	5,601	-0.20%
2019/01/16	3	44.57	5	44.70	44.40	-2	5,581	-0.04%
2019/01/15	5	44.95	1	44.80	44.95	4	5,569	0.07%
2019/01/14	1	46.00	0	0.00	44.70	1	5,556	0.02%
2019/01/10	6	45.82	0	0.00	45.50	6	5,491	0.11%
2019/01/09	2	46.00	11	45.49	45.10	-9	5,407	-0.17%
2019/01/08	18	45.63	12	46.16	45.70	6	5,307	0.11%
2019/01/07	10	45.69	6	45.85	44.15	4	5,135	0.08%
2019/01/04	3	44.13	1	44.50	45.00	2	5,047	0.04%
2019/01/03	29	46.83	21	46.86	45.85	8	4,916	0.16%
2019/01/02	8	47.89	41	48.42	48.50	-33	4,756	-0.69%
2018/12/28	76	47.07	59	46.89	47.90	17	4,319	0.39%
2018/12/27	9	43.68	9	44.29	43.90	0	3,808	0.00%
2018/12/26	72	44.26	67	44.31	42.00	5	3,655	0.14%
2018/12/25	13	43.50	24	44.66	44.85	-11	3,311	-0.33%
2018/12/24	0	0.00	4	40.78	41.75	-4	2,931	-0.14%
2018/12/22	1	38.55	0	0.00	39.10	1	2,883	0.03%
2018/12/20	1	38.50	0	0.00	38.50	1	2,885	0.03%
2018/12/18	1	41.80	0	0.00	40.25	1	2,911	0.03%
2018/12/17	0	0.00	10	41.72	41.80	-10	2,892	-0.35%
2018/12/13	33	43.75	3	43.48	43.00	30	2,877	1.04%
2018/12/12	0	0.00	3	41.95	42.45	-3	2,716	-0.11%
2018/12/11	0	0.00	2	39.60	39.45	-2	2,657	-0.08%
2018/12/05	0	0.00	1	41.65	41.55	-1	2,854	-0.04%
2018/12/03	0	0.00	5	41.80	42.45	-5	2,839	-0.18%
2018/11/30	7	41.06	5	41.59	40.25	2	2,770	0.07%
2018/11/29	0	0.00	6	40.00	40.40	-6	2,639	-0.23%
2018/11/27	0	0.00	2	38.05	37.95	-2	2,627	-0.08%
2018/11/22	0	0.00	1	37.25	36.50	-1	2,519	-0.04%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/16	3	36.15	0	0.00	36.10	3	2,479	0.12%
2018/11/15	6	36.68	0	0.00	36.20	6	2,482	0.24%
2018/11/14	1	38.30	0	0.00	38.00	1	2,415	0.04%
2018/11/09	4	39.41	0	0.00	39.35	4	2,445	0.16%
2018/11/08	6	40.38	0	0.00	40.15	6	2,469	0.24%
2018/11/06	0	0.00	1	41.35	41.00	-1	2,523	-0.04%
2018/11/05	1	40.85	3	40.88	40.90	-2	2,478	-0.08%
2018/11/01	2	39.03	1	39.80	39.80	1	2,459	0.04%
2018/10/31	0	0.00	1	38.80	38.40	-1	2,464	-0.04%
2018/10/30	0	0.00	2	36.50	36.80	-2	2,458	-0.08%
2018/10/25	5	36.47	0	0.00	36.50	5	2,539	0.20%
2018/10/24	1	39.70	0	0.00	39.40	1	2,583	0.04%
2018/10/19	4	41.55	4	41.55	42.45	0	2,701	0.00%
2018/10/18	0	0.00	1	40.60	40.45	-1	2,745	-0.04%
2018/10/15	0	0.00	1	40.05	40.00	-1	3,010	-0.03%
2018/10/12	0	0.00	12	38.61	39.30	-12	3,074	-0.39%
2018/10/11	3	37.70	0	0.00	37.50	3	3,112	0.10%
2018/10/09	1	43.15	0	0.00	41.65	1	3,142	0.03%
2018/10/08	0	0.00	10	43.10	42.75	-10	3,154	-0.32%
2018/10/05	0	0.00	45	43.50	43.55	-45	3,258	-1.38%
2018/10/04	6	46.33	3	46.13	46.20	3	3,325	0.09%
2018/10/03	2	48.00	0	0.00	47.70	2	3,350	0.06%
2018/10/02	0	0.00	1	49.40	49.20	-1	3,405	-0.03%
2018/09/27	0	0.00	1	48.80	48.75	-1	3,577	-0.03%
2018/09/26	5	50.43	4	49.88	49.40	1	3,633	0.03%
2018/09/19	1	48.00	0	0.00	47.70	1	4,123	0.02%
2018/09/18	0	0.00	1	48.25	48.55	-1	4,365	-0.02%
2018/09/17	1	49.15	5	48.84	49.00	-4	4,447	-0.09%
2018/09/14	5	48.44	2	47.53	48.70	3	4,592	0.07%
2018/09/13	1	46.40	0	0.00	46.70	1	4,756	0.02%
2018/09/12	7	46.09	5	45.83	45.70	2	4,871	0.04%
2018/09/11	3	50.60	1	49.50	50.50	2	4,994	0.04%
2018/09/10	3	51.17	4	51.65	49.55	-1	5,604	-0.02%
2018/09/07	0	0.00	6	54.20	54.50	-6	6,257	-0.10%
2018/09/06	0	0.00	2	56.25	56.30	-2	6,334	-0.03%
2018/09/05	1	57.00	2	57.10	57.00	-1	6,570	-0.02%
2018/09/04	23	58.24	2	57.90	57.90	21	6,611	0.32%
2018/09/03	0	0.00	1	57.20	55.80	-1	6,561	-0.02%
2018/08/30	10	58.30	0	0.00	58.00	10	6,861	0.15%
2018/08/29	1	57.90	0	0.00	58.00	1	6,964	0.01%
2018/08/15	3	57.67	0	0.00	57.40	3	7,251	0.04%
2018/08/14	0	0.00	1	57.00	59.00	-1	7,260	-0.01%
2018/08/13	1	54.50	10	56.58	55.10	-9	7,271	-0.12%
2018/08/07	0	0.00	2	61.50	61.00	-2	7,403	-0.03%
2018/08/02	1	60.70	0	0.00	60.20	1	7,587	0.01%
2018/08/01	6	59.87	2	60.00	60.60	4	7,627	0.05%
2018/07/31	1	58.50	2	59.15	58.50	-1	7,749	-0.01%
2018/07/30	18	57.36	16	57.85	57.10	2	7,696	0.03%
2018/07/26	5	62.40	0	0.00	62.00	5	7,659	0.07%
2018/07/25	30	61.63	30	61.97	61.40	0	7,631	0.00%
2018/07/24	0	0.00	2	61.60	61.60	-2	7,564	-0.03%
2018/07/23	7	61.31	0	0.00	61.00	7	7,538	0.09%
2018/07/20	2	68.40	1	69.30	67.70	1	7,467	0.01%
2018/07/19	5	68.00	0	0.00	68.50	5	7,479	0.07%
2018/07/18	2	69.30	1	69.40	69.20	1	7,561	0.01%
2018/07/16	2	73.70	1	74.10	73.00	1	7,668	0.01%
2018/07/13	7	74.36	12	74.77	74.10	-5	7,717	-0.06%
2018/07/12	24	72.40	30	73.75	74.30	-6	7,777	-0.08%
2018/07/11	3	71.30	3	71.80	71.50	0	7,951	0.00%
2018/07/10	2	70.10	31	70.77	71.20	-29	8,152	-0.36%
2018/07/09	1	68.60	0	0.00	68.80	1	8,229	0.01%
2018/07/06	8	68.29	3	67.60	70.00	5	8,437	0.06%
2018/07/05	4	70.53	11	69.85	69.30	-7	8,417	-0.08%
2018/07/04	19	69.85	19	70.39	69.50	0	8,517	0.00%
2018/07/03	23	72.43	21	73.51	69.30	2	8,542	0.02%
2018/07/02	10	74.86	7	75.93	74.00	3	8,382	0.04%
2018/06/29	23	77.07	31	77.35	76.80	-8	8,241	-0.10%
2018/06/28	2	75.70	3	76.00	75.00	-1	8,087	-0.01%
2018/06/27	41	76.62	64	76.80	75.20	-23	7,997	-0.29%
2018/06/26	2	73.15	3	73.23	73.30	-1	7,753	-0.01%
2018/06/25	20	75.56	9	76.07	74.00	11	7,689	0.14%
2018/06/22	5	76.16	15	77.83	74.60	-10	7,564	-0.13%
2018/06/21	1	72.50	13	74.28	74.50	-12	7,364	-0.16%
2018/06/20	30	71.71	16	71.53	70.10	14	7,220	0.19%
2018/06/19	15	78.79	10	79.04	75.80	5	6,988	0.07%
2018/06/15	3	75.43	26	76.92	78.70	-23	6,386	-0.36%
2018/06/14	7	71.74	0	0.00	71.60	7	5,697	0.12%
2018/06/13	2	72.00	29	71.90	72.80	-27	5,649	-0.48%
2018/06/12	14	69.27	36	69.48	68.80	-22	5,449	-0.40%
2018/06/11	0	0.00	1	67.70	67.80	-1	5,399	-0.02%
2018/06/08	10	69.95	2	69.90	69.10	8	5,381	0.15%
2018/06/07	27	71.80	39	71.58	70.40	-12	5,354	-0.22%
2018/06/06	25	69.48	6	68.68	68.80	19	5,211	0.36%
2018/06/05	0	0.00	1	68.10	66.70	-1	5,110	-0.02%
2018/06/04	1	67.80	0	0.00	67.40	1	5,120	0.02%
2018/06/01	0	0.00	1	67.30	67.30	-1	5,098	-0.02%
2018/05/31	1	66.00	3	66.20	66.00	-2	5,079	-0.04%
2018/05/29	1	66.60	3	66.97	66.30	-2	5,095	-0.04%
2018/05/28	10	67.17	5	67.30	67.70	5	5,067	0.10%
2018/05/25	4	65.88	2	66.05	66.30	2	5,030	0.04%
2018/05/24	0	0.00	1	65.10	64.40	-1	4,960	-0.02%
2018/05/23	1	63.50	0	0.00	63.60	1	4,964	0.02%
2018/05/22	0	0.00	1	65.00	64.20	-1	5,011	-0.02%
2018/05/21	13	64.75	16	64.79	64.80	-3	5,012	-0.06%
2018/05/18	6	63.73	1	63.10	63.30	5	4,974	0.10%
2018/05/17	10	63.40	10	64.40	63.60	0	5,028	0.00%
2018/05/16	2	64.35	1	63.80	63.40	1	5,027	0.02%
2018/05/15	1	67.20	9	67.01	65.70	-8	5,024	-0.16%
2018/05/14	8	68.83	13	68.41	68.00	-5	5,097	-0.10%
2018/05/11	9	68.47	0	0.00	67.50	9	5,060	0.18%
2018/05/10	17	68.75	2	68.85	68.60	15	5,084	0.30%
2018/05/09	13	68.15	2	67.65	67.20	11	5,131	0.21%
2018/05/08	2	65.95	3	68.23	67.10	-1	5,160	-0.02%
2018/05/04	0	0.00	2	64.85	64.00	-2	5,382	-0.04%
2018/05/02	1	62.60	0	0.00	63.30	1	5,381	0.02%
2018/04/30	1	61.80	2	62.00	62.20	-1	5,457	-0.02%
2018/04/27	2	62.30	2	61.80	61.00	0	5,518	0.00%
2018/04/26	12	61.92	10	63.30	59.70	2	5,516	0.04%
2018/04/25	22	62.34	13	63.07	62.50	9	5,500	0.16%
2018/04/24	1	61.60	31	60.46	61.90	-30	5,534	-0.54%
2018/04/23	16	66.79	20	66.00	65.10	-4	5,446	-0.07%
2018/04/20	30	70.50	13	70.81	68.80	17	5,457	0.31%
2018/04/19	16	72.06	15	73.37	72.00	1	5,521	0.02%
2018/04/18	9	72.14	9	70.56	72.60	0	5,457	0.00%
2018/04/17	18	74.48	9	73.98	71.00	9	5,323	0.17%
2018/04/16	14	72.36	20	72.97	73.90	-6	5,120	-0.12%
2018/04/13	16	69.72	1	69.50	69.50	15	5,003	0.30%
2018/04/12	21	68.21	38	68.77	68.10	-17	4,916	-0.35%
2018/04/11	12	65.80	6	65.58	65.60	6	4,770	0.13%
2018/04/10	15	66.10	31	69.07	65.20	-16	4,870	-0.33%
2018/04/09	0	0.00	2	64.45	65.60	-2	4,948	-0.04%
2018/04/03	1	59.00	1	59.70	59.70	0	4,918	0.00%
2018/04/02	1	61.30	0	0.00	60.70	1	4,969	0.02%
2018/03/31	3	61.70	0	0.00	60.60	3	5,078	0.06%
2018/03/29	5	62.08	0	0.00	61.90	5	5,457	0.09%
2018/03/28	1	62.00	0	0.00	62.80	1	5,551	0.02%
2018/03/27	4	62.70	12	63.03	62.40	-8	5,731	-0.14%
2018/03/26	0	0.00	1	62.50	62.60	-1	5,896	-0.02%
2018/03/23	1	62.30	21	62.63	63.20	-20	6,013	-0.33%
2018/03/22	10	65.90	10	64.20	64.20	0	6,360	0.00%
2018/03/21	13	65.35	11	65.75	65.80	2	6,585	0.03%
2018/03/20	6	63.82	6	64.35	64.90	0	6,685	0.00%
2018/03/19	2	64.05	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	66.50	1	66.70	65.60	0	7,111	0.00%
2018/03/15	2	67.60	0	0.00	67.30	2	7,364	0.03%
2018/03/14	2	67.65	1	67.30	67.30	1	7,818	0.01%
2018/03/13	11	67.51	11	67.91	67.60	0	8,097	0.00%
2018/03/12	30	66.43	15	67.24	66.80	15	8,360	0.18%
2018/03/08	1	63.20	2	63.55	64.20	-1	9,055	-0.01%
2018/03/07	4	62.63	0	0.00	62.00	4	9,434	0.04%
2018/03/06	2	63.60	0	0.00	63.00	2	9,910	0.02%
2018/03/02	0	0.00	8	66.20	66.00	-8	10,928	-0.07%
2018/03/01	0	0.00	2	66.90	67.30	-2	11,114	-0.02%
2018/02/23	2	68.40	3	69.00	68.20	-1	12,693	-0.01%
2018/02/22	15	68.53	0	0.00	68.00	15	12,907	0.12%
2018/02/21	0	0.00	1	67.80	67.80	-1	12,973	-0.01%
2018/02/12	1	63.50	0	0.00	63.20	1	13,107	0.01%
2018/02/09	1	63.30	0	0.00	63.10	1	13,187	0.01%
2018/02/08	40	64.44	46	64.97	64.00	-6	13,132	-0.05%
2018/02/07	0	0.00	1	68.20	66.70	-1	13,079	-0.01%
2018/02/06	45	68.48	41	68.62	65.30	4	13,028	0.03%
2018/02/05	26	69.88	28	70.63	72.50	-2	12,926	-0.02%
2018/02/02	15	74.50	6	74.10	73.10	9	12,932	0.07%
2018/02/01	15	72.60	52	73.82	73.90	-37	12,910	-0.29%
2018/01/31	26	72.51	1	73.20	72.50	25	12,812	0.20%
2018/01/30	63	72.90	76	73.94	71.60	-13	12,766	-0.10%
2018/01/29	25	69.85	25	69.76	69.80	0	12,415	0.00%
2018/01/26	35	69.53	36	69.75	69.60	-1	12,561	-0.01%
2018/01/25	25	68.72	42	69.25	69.70	-17	12,866	-0.13%
2018/01/24	30	68.67	26	68.82	68.70	4	12,819	0.03%
2018/01/23	37	71.60	38	70.43	70.20	-1	12,762	-0.01%
2018/01/22	36	71.30	32	71.73	71.50	4	12,869	0.03%
2018/01/19	25	70.82	26	70.80	70.80	-1	12,893	-0.01%
2018/01/18	14	72.77	10	70.10	70.10	4	13,001	0.03%
2018/01/17	35	71.90	14	72.52	72.30	21	13,148	0.16%
2018/01/16	2	72.00	7	72.03	71.30	-5	13,100	-0.04%
2018/01/15	2	70.85	17	71.58	71.70	-15	12,963	-0.12%
2018/01/12	2	68.10	0	0.00	68.50	2	12,811	0.02%
2018/01/11	1	68.90	3	68.37	67.90	-2	12,812	-0.02%
2018/01/10	33	68.35	31	67.68	67.40	2	12,790	0.02%
2018/01/09	37	70.33	20	68.53	68.80	17	12,750	0.13%
2018/01/08	40	73.60	0	0.00	71.90	40	12,615	0.32%
2018/01/04	26	73.38	0	0.00	73.20	26	12,503	0.21%
2018/01/03	10	73.90	41	74.19	74.50	-31	12,357	-0.25%
2018/01/02	12	68.28	0	0.00	69.10	12	12,118	0.10%