台半 (5425)-凱基-桃園券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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

台半 (5425)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	78.20	8	77.70	78.30	-2	2,286	-0.09%
2024/05/30	5	78.12	3	79.50	78.00	2	2,299	0.09%
2024/05/29	1	80.10	6	79.65	79.00	-5	2,325	-0.22%
2024/05/28	7	79.86	19	79.27	79.80	-12	2,325	-0.52%
2024/05/27	15.3	77.66	22	78.05	77.60	-6.7	2,245	-0.30%
2024/05/23	7	75.53	5	75.46	75.00	2	2,287	0.09%
2024/05/22	0.2	75.80	0	0.00	75.70	0.2	2,315	0.01%
2024/05/17	2	75.00	0	0.00	74.60	2	2,361	0.08%
2024/05/16	0	0.00	2	74.50	75.00	-2	2,414	-0.08%
2024/05/14	4	73.80	4	74.15	72.80	0	2,443	0.00%
2024/05/10	0	0.00	1	72.10	72.10	-1	2,432	-0.04%
2024/05/08	0	0.00	2	71.40	71.20	-2	2,476	-0.08%
2024/05/06	1	71.40	16	72.00	71.20	-15	2,487	-0.60%
2024/05/03	2	72.10	1	72.00	72.00	1	2,496	0.04%
2024/05/02	1	72.00	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	3	73.70	73.00	-3	2,551	-0.12%
2024/04/29	2	71.00	0	0.00	72.00	2	2,611	0.08%
2024/04/26	3	70.80	1	71.60	70.10	2	2,621	0.08%
2024/04/25	1	70.40	0	0.00	71.00	1	2,640	0.04%
2024/04/24	4	69.53	1	69.90	71.40	3	2,699	0.11%
2024/04/23	3	68.40	0	0.00	68.40	3	2,873	0.10%
2024/04/22	0	70.48	0	0.00	68.80	0	2,914	0.00%
2024/04/19	5.9	73.10	0	0.00	71.10	5.9	2,935	0.20%
2024/04/17	1	74.50	0	0.00	74.60	1	2,992	0.03%
2024/04/16	12	74.47	1	76.40	74.00	11	3,018	0.36%
2024/04/15	10	78.80	1.1	78.19	77.50	8.9	3,006	0.30%
2024/04/12	38.1	80.50	8	79.76	80.80	30.1	2,970	1.01%
2024/04/11	11	77.75	0	0.00	78.20	11	2,887	0.38%
2024/04/10	2	78.35	5	78.42	78.20	-3	2,922	-0.10%
2024/04/09	1	77.30	7	77.39	77.00	-6	3,007	-0.20%
2024/04/08	7.1	77.25	2	77.30	77.20	5.1	3,114	0.16%
2024/04/03	2	75.75	0	0.00	76.00	2	3,109	0.06%
2024/04/02	1	75.00	0	0.00	74.90	1	3,161	0.03%
2024/04/01	2	75.45	1	75.50	75.50	1	3,250	0.03%
2024/03/29	1	74.10	3	74.40	74.10	-2	3,357	-0.06%
2024/03/27	2	75.10	1	75.20	75.20	1	3,814	0.03%
2024/03/25	1	76.90	1	77.20	76.30	0	4,233	0.00%
2024/03/22	1	77.10	10	77.40	77.10	-9	4,359	-0.21%
2024/03/21	2	76.75	8	77.06	77.00	-6	4,585	-0.13%
2024/03/20	1	77.20	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	76.60	0	0.00	77.30	1	5,743	0.02%
2024/03/18	3	73.71	1	74.00	75.90	2	5,723	0.04%
2024/03/15	28	75.76	0.1	76.10	75.30	27.9	5,705	0.49%
2024/03/14	3	76.80	1.2	77.46	76.40	1.8	5,732	0.03%
2024/03/13	5.1	76.33	0.2	77.70	76.00	4.9	5,723	0.09%
2024/03/12	5.1	77.71	2	77.60	77.50	3.1	5,706	0.05%
2024/03/11	1.2	76.64	2	76.05	76.80	-0.8	5,692	-0.01%
2024/03/08	8.4	75.90	2	76.40	75.40	6.4	5,692	0.11%
2024/03/07	4.2	76.66	2	77.25	75.50	2.2	5,612	0.04%
2024/03/06	11	79.28	4	78.78	78.50	7	5,601	0.12%
2024/03/05	6	78.90	1	78.60	78.80	5	5,789	0.09%
2024/03/04	7	78.87	2	79.00	78.80	5	5,776	0.09%
2024/03/01	7	79.67	0	0.00	79.40	7	5,737	0.12%
2024/02/29	5	80.06	0	0.00	80.00	5	5,727	0.09%
2024/02/27	16	79.78	0	0.00	79.70	16	5,775	0.28%
2024/02/26	9	81.64	0	0.00	81.60	9	5,735	0.16%
2024/02/23	6	82.43	1	83.80	81.80	5	5,735	0.09%
2024/02/22	1	83.10	1	84.20	83.00	0	5,713	0.00%
2024/02/21	0	82.70	5	82.60	82.70	-5	5,702	-0.09%
2024/02/19	2	83.50	8	84.06	83.60	-6	5,699	-0.11%
2024/02/16	0	82.70	3	82.97	82.80	-3	5,689	-0.05%
2024/02/15	1	81.10	3	81.97	81.70	-2	5,647	-0.04%
2024/02/05	7	81.46	5	80.82	81.10	2	5,631	0.04%
2024/02/02	7	82.00	4	81.60	81.50	3	5,619	0.05%
2024/01/31	3.5	81.07	3	81.90	80.50	0.5	5,604	0.01%
2024/01/30	2	80.80	0	0.00	80.70	2	5,561	0.04%
2024/01/29	3	80.47	4.2	81.58	81.60	-1.2	5,557	-0.02%
2024/01/26	4	80.93	1	80.60	80.70	3	5,553	0.05%
2024/01/25	5	81.58	0	0.00	81.30	5	5,554	0.09%
2024/01/24	2	82.85	4	83.00	82.60	-2	5,542	-0.04%
2024/01/23	4.3	81.40	13.1	82.42	82.30	-8.8	5,574	-0.16%
2024/01/22	1	80.60	1	81.00	80.90	0	5,491	0.00%
2024/01/19	8.5	80.38	0	0.00	80.30	8.5	5,484	0.15%
2024/01/18	4	79.85	4	80.45	79.70	0	5,463	0.00%
2024/01/17	7.4	83.29	2	82.25	80.60	5.4	5,434	0.10%
2024/01/16	2	83.10	8	83.26	82.90	-6	5,235	-0.11%
2024/01/15	1.3	82.20	2	81.80	82.10	-0.7	5,178	-0.01%
2024/01/12	9	81.06	2	80.25	80.30	7	5,163	0.14%
2024/01/11	5.1	81.40	6	81.40	82.20	-0.9	5,125	-0.02%
2024/01/10	12	81.61	13	81.16	81.20	-1	5,123	-0.02%
2024/01/09	6	82.68	4	82.60	82.60	2	5,093	0.04%
2024/01/08	6	82.72	3	83.50	82.70	3	5,094	0.06%
2024/01/05	11	83.51	0	0.00	83.10	11	5,086	0.22%
2024/01/04	9	84.59	1	84.80	85.20	8	5,016	0.16%
2024/01/03	9.1	85.04	11	84.66	84.90	-1.9	4,961	-0.04%
2024/01/02	22.2	88.32	8.1	88.02	87.20	14.2	4,828	0.29%
2023/12/29	1.1	90.60	2	91.45	91.50	-1	4,696	-0.02%
2023/12/28	6	91.82	2	91.10	91.10	4	4,675	0.09%
2023/12/27	3.3	93.46	1	93.10	92.80	2.3	4,640	0.05%
2023/12/26	3	94.87	1	95.30	94.60	2	4,553	0.04%
2023/12/25	27.1	96.06	18	96.70	94.90	9.1	4,436	0.21%
2023/12/22	2.1	94.04	3	94.33	94.60	-0.9	4,094	-0.02%
2023/12/21	15	93.29	19.3	92.83	92.20	-4.3	3,995	-0.11%
2023/12/20	14	94.51	15	94.89	94.60	-1	3,900	-0.03%
2023/12/19	17	91.28	11	91.96	92.60	6	3,620	0.17%
2023/12/18	11.5	92.21	3.3	92.45	91.20	8.3	3,524	0.23%
2023/12/15	43.2	96.02	63	97.15	93.20	-19.8	3,309	-0.60%
2023/12/14	9	90.09	76	91.72	92.00	-67	2,412	-2.78%
2023/12/13	0	0.00	3	86.40	86.20	-3	2,115	-0.14%
2023/12/12	12	87.48	3	86.73	86.30	9	2,146	0.42%
2023/12/11	1	87.10	4	86.55	87.20	-3	2,148	-0.14%
2023/12/07	2	84.60	6	84.05	84.10	-4	2,260	-0.18%
2023/12/06	1	84.60	0	0.00	84.80	1	2,298	0.04%
2023/12/05	3	85.57	7	85.66	85.10	-4	2,308	-0.17%
2023/12/04	17.1	87.66	3	86.53	86.60	14.1	2,333	0.60%
2023/12/01	17.5	87.30	11	87.23	87.50	6.5	2,320	0.28%
2023/11/30	26.2	88.15	27	88.40	88.80	-0.9	2,341	-0.04%
2023/11/29	0	0.00	1	85.50	85.50	-1	2,140	-0.05%
2023/11/27	0	0.00	6	83.53	82.70	-6	2,178	-0.28%
2023/11/24	5	85.62	1	84.70	84.60	4	2,286	0.17%
2023/11/22	1	83.70	0	0.00	83.80	1	2,200	0.05%
2023/11/21	5	82.94	1	84.50	82.80	4	2,207	0.18%
2023/11/20	0	0.00	3	82.97	83.40	-3	2,225	-0.13%
2023/11/17	3	81.63	21	82.13	82.30	-18	2,218	-0.81%
2023/11/16	2.5	81.42	6	81.45	81.10	-3.5	2,215	-0.16%
2023/11/15	0	0.00	16	81.71	81.80	-16	2,218	-0.72%
2023/11/14	1	78.90	1	78.80	79.00	0	2,218	0.00%
2023/11/13	0	0.00	0	79.50	79.60	0	2,291	0.00%
2023/11/09	1.3	79.08	1	79.40	78.90	0.3	2,473	0.01%
2023/11/08	3	80.57	0	0.00	80.30	3	2,582	0.12%
2023/11/07	1	80.70	0	0.00	80.50	1	2,644	0.04%
2023/11/06	1	80.80	0	0.00	81.00	1	2,706	0.04%
2023/11/03	2	80.50	0	0.00	80.20	2	2,887	0.07%
2023/11/02	3	79.20	3.2	80.20	80.20	-0.2	2,942	-0.01%
2023/11/01	2.2	77.97	2	78.10	77.90	0.2	2,958	0.01%
2023/10/31	18	78.79	1	77.80	77.80	17	3,001	0.57%
2023/10/27	2	81.70	0	0.00	81.30	2	3,158	0.06%
2023/10/25	1	83.30	1	84.90	84.20	0	3,322	0.00%
2023/10/20	1	81.70	0	0.00	81.70	1	3,509	0.03%
2023/10/19	8	84.66	7	84.56	83.70	1	3,601	0.03%
2023/10/18	1	85.40	13	85.18	85.60	-12	3,746	-0.32%
2023/10/17	2	83.95	1	83.70	83.40	1	3,900	0.03%
2023/10/16	7	84.11	0	0.00	83.30	7	4,001	0.17%
2023/10/13	0	0.00	3	85.13	84.90	-3	4,148	-0.07%
2023/10/12	0	0.00	1.2	83.43	84.00	-1.2	4,315	-0.03%
2023/10/11	1.2	83.23	2	84.00	83.20	-0.8	4,405	-0.02%
2023/10/06	2.2	82.90	5	83.50	83.30	-2.8	4,553	-0.06%
2023/10/05	0	0.00	1	83.80	83.10	-1	4,808	-0.02%
2023/10/04	3.3	82.00	2	83.40	83.80	1.3	5,144	0.03%
2023/10/03	7	83.14	0.3	83.60	82.90	6.7	5,183	0.13%
2023/10/02	2	85.60	9	85.54	84.80	-7	5,213	-0.13%
2023/09/27	7	85.26	1	86.20	84.50	6	5,384	0.11%
2023/09/26	2	86.15	2	85.75	85.00	0	5,497	0.00%
2023/09/25	5	86.22	13	86.14	86.60	-8	5,562	-0.14%
2023/09/22	1	83.10	4	82.95	83.10	-3	5,548	-0.05%
2023/09/21	9	83.19	25	82.77	82.40	-16	5,594	-0.29%
2023/09/20	2	85.15	2	85.45	84.40	0	5,673	0.00%
2023/09/19	1	86.80	4	86.43	85.60	-3	5,754	-0.05%
2023/09/18	1	86.00	1	87.00	86.70	0	5,810	0.00%
2023/09/15	2.3	85.89	0.3	85.80	86.40	1.9	6,051	0.03%
2023/09/14	2.3	87.10	3	87.00	86.90	-0.7	6,173	-0.01%
2023/09/13	3	86.90	5	87.30	87.50	-2	6,227	-0.03%
2023/09/12	8	86.24	22	86.34	86.50	-14	6,296	-0.22%
2023/09/11	12	86.07	5	84.76	84.20	7	6,334	0.11%
2023/09/08	12	84.90	12	85.18	84.70	0	6,557	0.00%
2023/09/07	2	84.45	2	85.35	85.20	0	6,812	0.00%
2023/09/06	0	0.00	2	84.90	84.70	-2	7,243	-0.03%
2023/09/05	30	85.59	37	85.57	85.60	-7	7,622	-0.09%
2023/09/04	2	82.20	10	83.10	83.20	-8	7,568	-0.11%
2023/09/01	3	84.23	0	0.00	83.50	3	7,591	0.04%
2023/08/31	0.1	84.30	1.3	84.12	83.70	-1.2	7,636	-0.02%
2023/08/30	6.3	83.85	17	83.07	84.40	-10.7	7,680	-0.14%
2023/08/29	0.1	80.51	23	80.41	80.50	-22.9	7,645	-0.30%
2023/08/28	0.1	80.50	0	0.00	80.20	0.1	7,699	0.00%
2023/08/25	0	0.00	2	81.00	80.80	-2	7,753	-0.03%
2023/08/24	2	80.85	4	80.70	80.50	-2	7,854	-0.03%
2023/08/22	3.4	80.75	2	80.85	80.30	1.4	8,098	0.02%
2023/08/21	2	81.05	14	80.30	80.20	-12	8,153	-0.15%
2023/08/18	11	80.76	2	80.90	80.30	9	8,174	0.11%
2023/08/17	26	81.30	38	80.24	81.30	-12	8,228	-0.15%
2023/08/16	1	77.40	5	78.20	78.20	-4	8,189	-0.05%
2023/08/15	9	78.08	12	77.87	78.40	-3	8,194	-0.04%
2023/08/14	25.2	77.64	38	77.97	78.50	-12.8	8,212	-0.16%
2023/08/11	12	80.43	2	80.40	80.20	10	8,140	0.12%
2023/08/10	17.2	81.00	11	81.50	81.10	6.2	8,148	0.08%
2023/08/09	21.6	83.06	7	82.39	83.40	14.6	8,124	0.18%
2023/08/08	7	86.16	0	0.00	85.70	7	7,979	0.09%
2023/08/07	3	86.83	6	87.00	87.40	-3	7,986	-0.04%
2023/08/04	2.1	86.60	2	86.40	86.50	0.1	8,015	0.00%
2023/08/02	20	88.58	16	89.45	87.60	4	8,097	0.05%
2023/08/01	25	88.32	10	89.45	88.20	15	8,007	0.19%
2023/07/31	28.2	88.95	11	89.10	88.30	17.2	7,987	0.22%
2023/07/28	12	90.07	5	90.18	90.30	7	7,921	0.09%
2023/07/27	4.4	90.97	7	90.99	90.80	-2.6	7,957	-0.03%
2023/07/26	9.3	94.17	3	94.13	93.60	6.3	8,076	0.08%
2023/07/25	3	94.13	35	94.55	94.20	-32	8,096	-0.40%
2023/07/24	21	94.94	3	95.00	94.00	18	8,104	0.22%
2023/07/21	19	97.05	0	97.00	96.50	19	8,127	0.23%
2023/07/20	25	98.74	75	98.91	99.30	-50	8,221	-0.61%
2023/07/19	34	98.12	27	98.35	97.20	7	8,249	0.08%
2023/07/18	13	99.87	10	99.99	99.00	3	8,411	0.04%
2023/07/17	15	101.97	28	102.11	101.50	-13	8,285	-0.16%
2023/07/14	23	99.81	35	100.01	99.80	-12	8,170	-0.15%
2023/07/13	24	98.69	15	99.96	98.60	9	8,150	0.11%
2023/07/12	16	100.58	13.3	100.23	98.80	2.7	8,068	0.03%
2023/07/11	34.3	100.20	61.4	100.59	101.00	-27.1	7,945	-0.34%
2023/07/10	15.1	96.21	13	96.50	96.10	2.1	7,693	0.03%
2023/07/07	16	95.29	17	95.51	95.50	-1	7,880	-0.01%
2023/07/06	21	96.93	20	97.30	96.50	1	8,073	0.01%
2023/07/05	33	98.99	24.7	98.77	97.60	8.3	8,410	0.10%
2023/07/04	22	98.30	12	98.70	98.10	10	8,317	0.12%
2023/07/03	7	98.91	7	98.94	99.00	0	8,269	0.00%
2023/06/30	2	97.05	2	96.90	97.10	0	8,280	0.00%
2023/06/29	3	96.47	15	96.55	96.60	-12	8,377	-0.14%
2023/06/28	17.6	95.68	2	98.45	95.20	15.6	8,620	0.18%
2023/06/27	16.4	96.80	13.5	96.72	96.10	2.9	8,836	0.03%
2023/06/26	40	97.34	2	97.55	97.30	38	8,955	0.42%
2023/06/21	54	101.57	72	101.55	99.00	-18	9,123	-0.20%
2023/06/20	27	98.34	24	99.81	99.80	3	9,440	0.03%
2023/06/19	27	97.13	56	97.12	97.00	-29	9,743	-0.30%
2023/06/16	21	98.01	7	97.23	97.00	14	9,932	0.14%
2023/06/15	5	99.94	5	100.50	99.60	0	9,969	0.00%
2023/06/14	71	100.83	35	99.84	99.50	36	10,122	0.36%
2023/06/13	64	103.62	50	103.91	103.00	14	10,142	0.14%
2023/06/12	113	103.16	134.3	103.87	103.00	-21.3	10,296	-0.21%	大買/大賣/
2023/06/09	60.3	99.96	97.3	98.66	102.00	-37	10,016	-0.37%
2023/06/08	11	93.70	2	94.40	93.50	9	9,936	0.09%
2023/06/07	2	94.70	6	95.28	94.70	-4	10,232	-0.04%
2023/06/06	20	94.07	18	93.68	94.00	2	10,459	0.02%
2023/06/05	4	95.73	67.3	94.98	96.00	-63.3	10,901	-0.58%
2023/06/02	27	94.45	11	94.19	93.60	16	12,184	0.13%
2023/06/01	34.3	94.98	8	94.74	94.60	26.3	12,289	0.21%
2023/05/31	22	94.96	4	95.35	94.60	18	12,517	0.14%
2023/05/30	14	95.51	24	95.38	94.70	-10	12,536	-0.08%
2023/05/29	29	95.20	38	94.80	96.20	-9	12,592	-0.07%
2023/05/26	10.3	91.09	2	90.69	90.60	8.3	12,507	0.07%
2023/05/25	8.4	91.86	2	91.65	91.50	6.4	12,538	0.05%
2023/05/24	2.3	92.86	1	93.40	93.20	1.3	12,710	0.01%
2023/05/23	13	93.87	13.2	94.08	93.60	-0.2	12,835	0.00%
2023/05/22	1	92.00	7	93.37	93.80	-6	12,875	-0.05%
2023/05/19	13	92.52	3	92.50	91.90	10	13,267	0.08%
2023/05/18	11.2	92.46	18	93.19	93.00	-6.8	13,742	-0.05%
2023/05/17	11	91.05	3	91.50	91.00	8	13,940	0.06%
2023/05/16	2	90.75	1	90.10	90.00	1	13,986	0.01%
2023/05/15	1	91.20	0	0.00	90.00	1	13,996	0.01%
2023/05/12	1	90.70	1	91.30	91.40	0	14,133	0.00%
2023/05/11	16	91.04	17	91.87	91.10	-1	14,362	-0.01%
2023/05/10	24	92.20	11	91.52	92.20	13	14,490	0.09%
2023/05/09	19	91.59	21	92.22	91.10	-2	14,596	-0.01%
2023/05/08	12	93.62	5	93.86	93.30	7	14,581	0.05%
2023/05/05	28	93.63	16	93.61	93.10	12	14,675	0.08%
2023/05/04	6	92.42	7	93.09	92.90	-1	14,904	-0.01%
2023/05/03	7.2	93.39	23	93.67	93.00	-15.8	15,361	-0.10%
2023/05/02	24.1	95.86	47	95.46	95.20	-22.9	15,731	-0.15%
2023/04/28	4	92.80	21	92.67	91.70	-17	16,037	-0.11%
2023/04/27	33	92.85	32	91.57	92.10	1	16,013	0.01%
2023/04/26	36	91.80	32	91.30	92.50	4	15,945	0.03%
2023/04/25	70	91.19	58	91.53	90.60	12	15,842	0.08%
2023/04/24	21	93.90	27	93.06	93.00	-6	15,628	-0.04%
2023/04/21	30.8	98.43	8	97.79	95.40	22.8	15,461	0.15%
2023/04/20	10	101.90	3	101.83	101.00	7	15,340	0.05%
2023/04/19	20	102.13	1	102.50	102.00	19	15,417	0.12%
2023/04/18	6	105.42	0	0.00	104.00	6	15,439	0.04%
2023/04/17	20	105.25	17	105.15	105.00	3	15,476	0.02%
2023/04/14	40	104.60	27.1	104.56	104.00	12.9	15,556	0.08%
2023/04/13	5	107.30	1	107.00	107.00	4	15,460	0.03%
2023/04/12	39	109.23	18	111.44	107.50	21	15,398	0.14%
2023/04/11	38.2	109.32	14	109.46	110.00	24.2	15,199	0.16%
2023/04/10	43.1	109.45	83.3	109.19	110.00	-40.2	14,998	-0.27%
2023/04/07	17.1	103.97	3	104.33	104.50	14.1	14,641	0.10%
2023/04/06	5.2	103.56	24	103.17	104.00	-18.8	14,632	-0.13%
2023/03/31	10	104.30	10	104.35	104.00	0	14,613	0.00%
2023/03/30	15	103.27	13	103.81	103.50	2	14,560	0.01%
2023/03/29	109	101.37	96	101.45	101.00	13	14,503	0.09%	大買/
2023/03/28	60	103.94	52.2	104.34	104.00	7.8	14,356	0.05%
2023/03/27	17	112.32	9	112.78	110.00	8	14,082	0.06%
2023/03/24	26	112.71	13	112.04	112.00	13	13,971	0.09%
2023/03/23	69.2	112.09	148	112.22	112.00	-78.9	13,799	-0.57%	大賣/
2023/03/22	23	109.24	47.2	110.90	115.50	-24.2	13,314	-0.18%
2023/03/21	28	108.12	7	107.29	105.00	21	12,926	0.16%
2023/03/20	6	106.92	4	107.25	108.00	2	12,746	0.02%
2023/03/17	12	105.21	12.3	106.17	106.50	-0.3	12,745	0.00%
2023/03/16	22	102.89	21.1	103.19	103.00	0.9	12,593	0.01%
2023/03/15	30.3	108.53	22	108.57	107.00	8.3	12,521	0.07%
2023/03/14	18.5	105.12	17	105.53	104.50	1.5	12,311	0.01%
2023/03/13	15.1	104.38	3	106.00	106.50	12.1	12,340	0.10%
2023/03/10	34.4	104.31	33	105.30	103.50	1.4	12,328	0.01%
2023/03/09	31	109.32	25	109.12	110.00	6	12,477	0.05%
2023/03/08	20	110.55	41	110.32	111.50	-21	12,469	-0.17%
2023/03/07	51	107.83	68	108.71	109.00	-17	12,413	-0.14%
2023/03/06	0	0.00	30	103.37	103.50	-30	11,838	-0.25%
2023/03/03	9	94.13	27.6	94.44	94.40	-18.6	12,404	-0.15%
2023/03/02	10.6	91.83	36.5	91.32	91.70	-25.9	12,570	-0.21%
2023/03/01	16	92.63	6	93.12	91.80	10	12,851	0.08%
2023/02/24	12.5	93.54	18.1	93.71	93.60	-5.6	12,882	-0.04%
2023/02/23	4	92.13	8	92.69	92.20	-4	12,880	-0.03%
2023/02/22	18.1	91.70	15	91.31	90.90	3.1	12,988	0.02%
2023/02/21	13	95.11	13	95.22	94.50	0	12,897	0.00%
2023/02/20	18	94.81	19	94.74	94.60	-1	12,891	-0.01%
2023/02/17	46	94.57	25.2	95.49	95.00	20.8	12,912	0.16%
2023/02/16	21.3	92.06	56.3	92.92	94.60	-35	12,624	-0.28%
2023/02/15	24	89.79	26.2	89.04	88.00	-2.2	12,386	-0.02%
2023/02/14	5.6	88.04	12	88.14	87.50	-6.4	12,368	-0.05%
2023/02/13	9.3	89.55	3	89.00	88.60	6.3	12,443	0.05%
2023/02/10	14	89.86	7	90.03	89.10	7	12,553	0.06%
2023/02/09	27	90.52	87.6	91.34	90.90	-60.6	12,514	-0.48%
2023/02/08	21.2	90.62	15	90.68	90.70	6.2	12,414	0.05%
2023/02/07	15	89.96	112.2	89.90	90.50	-97.2	12,392	-0.78%	大賣/
2023/02/06	23.3	88.33	16	88.14	88.10	7.3	12,440	0.06%
2023/02/03	17.3	89.66	20	89.82	89.10	-2.7	12,639	-0.02%
2023/02/02	42.2	89.56	45	89.65	89.50	-2.8	12,692	-0.02%
2023/02/01	80	89.08	70	89.49	90.30	10	12,632	0.08%
2023/01/31	62	87.04	59.3	87.14	88.30	2.7	12,403	0.02%
2023/01/30	10	85.14	58.7	85.42	85.30	-48.7	12,178	-0.40%
2023/01/17	0	0.00	3	79.67	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	9	78.58	78.80	-9	12,212	-0.07%
2023/01/13	9	77.66	4	78.20	77.50	5	12,565	0.04%
2023/01/12	4	78.23	9	79.44	77.80	-5	12,770	-0.04%
2023/01/11	3	78.67	2	78.90	78.80	1	12,869	0.01%
2023/01/10	5	78.92	1	78.60	79.00	4	13,023	0.03%
2023/01/09	1.2	79.53	12	79.51	80.00	-10.8	13,135	-0.08%
2023/01/06	7	77.94	8.2	77.90	77.80	-1.2	13,281	-0.01%
2023/01/05	35	77.58	53	77.15	76.70	-18	13,519	-0.13%
2023/01/04	10	77.20	28	77.00	77.00	-18	13,624	-0.13%
2023/01/03	1	75.10	1	75.20	75.30	0	13,703	0.00%
2022/12/30	14	74.79	6	74.63	74.20	8	14,126	0.06%
2022/12/29	3	73.77	0	0.00	74.60	3	14,889	0.02%
2022/12/28	11	74.49	7.3	74.40	73.70	3.8	15,868	0.02%
2022/12/27	7.3	75.64	3	75.97	75.50	4.3	16,054	0.03%
2022/12/26	2	75.05	6.2	75.00	74.70	-4.2	16,268	-0.03%
2022/12/23	8.2	75.13	7	75.19	75.30	1.2	16,481	0.01%
2022/12/22	6	75.03	6	75.23	75.30	0	16,613	0.00%
2022/12/21	19	74.52	6	74.20	74.20	13	16,826	0.08%
2022/12/20	10.2	76.09	3.2	75.75	74.50	7	16,913	0.04%
2022/12/19	3	78.00	3	78.00	77.90	0	17,031	0.00%
2022/12/16	7	79.27	8	79.50	79.00	-1	17,151	-0.01%
2022/12/15	9	81.02	9	80.99	81.40	0	17,209	0.00%
2022/12/14	5	80.08	2	80.05	80.60	3	17,370	0.02%
2022/12/13	7.2	79.23	8.2	78.96	78.70	-1	17,508	-0.01%
2022/12/12	8	79.93	8	79.73	79.50	0	17,637	0.00%
2022/12/09	21	80.56	13	80.35	79.80	8	17,789	0.04%
2022/12/08	8	81.34	6	81.72	81.90	2	17,970	0.01%
2022/12/07	7.4	80.53	11	80.17	79.80	-3.6	18,154	-0.02%
2022/12/06	23	81.67	14	81.76	81.40	9	18,155	0.05%
2022/12/05	20	83.89	5	83.68	83.50	15	18,273	0.08%
2022/12/02	18	85.10	21.5	85.49	84.60	-3.5	18,370	-0.02%
2022/12/01	19	84.78	39.5	84.46	84.60	-20.5	18,456	-0.11%
2022/11/30	19	81.90	16	82.54	82.60	3	18,425	0.02%
2022/11/29	110	82.32	103	81.71	81.20	7	18,659	0.04%	大買/大賣/
2022/11/28	89.2	81.85	137	81.47	82.20	-47.8	18,821	-0.25%	大賣/
2022/11/25	147.2	79.51	86	79.46	80.50	61.2	18,450	0.33%	大買/
2022/11/24	31	74.41	40	75.27	76.30	-9	18,061	-0.05%
2022/11/23	19.3	73.02	60	74.86	73.00	-40.7	17,997	-0.23%
2022/11/22	13	76.38	3	75.97	76.00	10	17,967	0.06%
2022/11/21	7	78.14	17	78.67	78.30	-10	18,649	-0.05%
2022/11/18	32.4	78.15	10	77.78	77.10	22.4	19,544	0.11%
2022/11/17	19	78.24	23	77.88	78.40	-4	19,617	-0.02%
2022/11/16	6	77.40	15	77.35	77.00	-9	19,635	-0.05%
2022/11/15	15	77.17	11	77.05	77.00	4	19,744	0.02%
2022/11/14	17	75.88	9	76.22	77.20	8	19,968	0.04%
2022/11/11	22	76.42	26	76.11	75.20	-4	19,955	-0.02%
2022/11/10	24	77.39	9	77.07	75.70	15	19,829	0.08%
2022/11/09	3	77.57	9.6	77.98	78.10	-6.6	19,936	-0.03%
2022/11/08	23	77.98	19	77.73	76.50	4	19,924	0.02%
2022/11/07	36.6	77.98	42	77.93	77.50	-5.4	19,859	-0.03%
2022/11/04	54	77.18	58	77.22	77.60	-4	19,985	-0.02%
2022/11/03	36	76.66	21.6	76.56	77.20	14.4	20,068	0.07%
2022/11/02	20	75.88	31	76.14	76.40	-11	20,064	-0.05%
2022/11/01	72.5	75.84	29	76.12	75.00	43.5	19,958	0.22%
2022/10/31	25	75.17	15	75.09	75.00	10	19,861	0.05%
2022/10/28	9	74.09	23	74.00	74.40	-14	20,090	-0.07%
2022/10/27	14	73.21	20.1	72.97	74.20	-6.1	20,228	-0.03%
2022/10/26	71.6	71.49	61	70.77	69.60	10.6	20,115	0.05%
2022/10/25	65.2	72.90	47	72.44	71.50	18.2	19,950	0.09%
2022/10/24	80	74.76	76.1	74.37	73.60	3.9	19,839	0.02%
2022/10/21	38	72.14	48	73.21	72.20	-10	19,616	-0.05%
2022/10/20	71	70.26	78	68.84	70.60	-7	19,332	-0.04%
2022/10/19	23	70.84	13	70.62	70.00	10	19,185	0.05%
2022/10/18	19.2	71.80	11	71.64	70.70	8.2	19,100	0.04%
2022/10/17	30.1	71.00	22.2	71.04	72.00	7.9	19,008	0.04%
2022/10/14	30.2	74.78	46.1	74.14	74.00	-15.9	18,966	-0.08%
2022/10/13	37.4	71.29	32	70.58	69.70	5.4	18,974	0.03%
2022/10/12	19	74.14	20	74.67	75.00	-1	18,989	-0.01%
2022/10/11	23	73.52	52	74.03	73.40	-29	18,950	-0.15%
2022/10/07	27	75.44	25	75.52	75.40	2	18,894	0.01%
2022/10/06	86	74.26	82	74.08	76.80	4	18,693	0.02%
2022/10/05	148.9	78.14	122	77.95	74.30	26.9	18,224	0.15%	大買/大賣/
2022/10/04	32	83.08	12	83.01	82.50	20	17,473	0.11%
2022/10/03	59	82.48	24	82.53	81.20	35	17,672	0.20%
2022/09/30	25	79.90	30.1	80.57	83.00	-5.1	17,865	-0.03%
2022/09/29	21	79.70	31	80.36	79.60	-10	17,877	-0.06%
2022/09/28	14.4	79.65	10	79.90	77.50	4.4	17,890	0.02%
2022/09/27	22	80.54	11	81.05	82.50	11	17,924	0.06%
2022/09/26	32.2	81.71	49	82.27	80.00	-16.8	18,114	-0.09%
2022/09/23	16	87.18	14	87.39	86.00	2	18,363	0.01%
2022/09/22	6	87.57	8	87.50	88.50	-2	18,579	-0.01%
2022/09/21	21	87.98	19	88.65	86.60	2	18,863	0.01%
2022/09/20	39	88.63	45	88.45	89.50	-6	18,796	-0.03%
2022/09/19	19	86.20	31	86.24	87.40	-12	18,821	-0.06%
2022/09/16	36.4	86.42	14	86.93	84.80	22.4	18,763	0.12%
2022/09/15	59.3	89.15	56	90.45	87.90	3.3	18,640	0.02%
2022/09/14	18.2	86.77	20	87.03	89.70	-1.8	18,407	-0.01%
2022/09/13	18	89.50	12	89.53	88.30	6	18,264	0.03%
2022/09/12	51	90.14	56	89.73	89.50	-5	18,246	-0.03%
2022/09/08	71	89.65	67	89.62	91.00	4	18,134	0.02%
2022/09/07	80.1	88.17	59	88.36	87.50	21.1	18,053	0.12%
2022/09/06	94.4	91.24	124	89.99	91.60	-29.6	17,892	-0.17%	大賣/
2022/09/05	58.1	96.07	50	95.93	94.50	8.1	17,786	0.05%
2022/09/02	83	93.35	110	94.48	95.30	-27	17,609	-0.15%	大賣/
2022/09/01	51	92.20	12.5	92.11	91.70	38.5	17,213	0.22%
2022/08/31	26	94.68	68	94.41	95.50	-42	17,043	-0.25%
2022/08/30	47	93.33	21	93.22	92.50	26	17,097	0.15%
2022/08/29	87	91.70	65.6	91.19	90.90	21.5	17,066	0.13%
2022/08/26	97	92.96	122	92.42	95.50	-25	17,160	-0.15%	大賣/
2022/08/25	31	89.97	57.6	91.11	89.70	-26.6	16,701	-0.16%
2022/08/24	36.1	85.00	58	84.45	84.40	-21.9	15,928	-0.14%
2022/08/23	12	87.50	13	87.43	87.10	-1	15,808	-0.01%
2022/08/22	9	87.61	29	88.10	88.00	-20	15,853	-0.13%
2022/08/19	26	87.23	38.3	86.70	86.70	-12.3	15,739	-0.08%
2022/08/18	5	83.18	5	83.48	84.30	0	15,621	0.00%
2022/08/17	42	83.13	4	84.63	82.30	38	15,682	0.24%
2022/08/16	30	84.36	41	84.47	84.30	-11	15,606	-0.07%
2022/08/15	115	81.76	24	81.56	81.70	91	15,326	0.59%	大買/
2022/08/12	2	80.40	6.3	80.43	80.80	-4.3	15,375	-0.03%
2022/08/11	9	80.69	20	80.83	80.20	-11	15,485	-0.07%
2022/08/10	211	79.15	32	79.99	80.50	179	15,481	1.16%	大買/鉅額交易
2022/08/09	8	77.79	6.3	78.06	78.40	1.8	15,537	0.01%
2022/08/08	2	75.70	1	75.80	76.50	1	15,929	0.01%
2022/08/05	7.3	74.82	6	74.70	75.30	1.3	16,352	0.01%
2022/08/04	47	72.37	41	71.30	74.50	6	16,567	0.04%
2022/08/03	26.3	72.17	29	72.21	70.60	-2.7	16,597	-0.02%
2022/08/02	3.5	77.87	7	78.24	77.50	-3.5	16,489	-0.02%
2022/08/01	1	80.40	3	80.83	80.80	-2	16,489	-0.01%
2022/07/29	2	79.75	30	79.91	80.50	-28	16,575	-0.17%
2022/07/28	7	78.77	2	78.75	77.80	5	17,244	0.03%
2022/07/27	8	80.65	1	80.50	80.50	7	17,397	0.04%
2022/07/26	1	80.70	2	81.30	80.10	-1	17,464	-0.01%
2022/07/25	26	81.48	0	0.00	81.20	26	17,446	0.15%
2022/07/22	10	81.18	9	81.21	81.00	1	17,530	0.01%
2022/07/21	18	80.73	25.7	80.17	81.40	-7.7	17,547	-0.04%
2022/07/20	33.5	80.27	26	80.51	80.40	7.5	17,436	0.04%
2022/07/19	16	78.58	30	78.82	78.30	-14	17,307	-0.08%
2022/07/18	5.1	75.50	12	76.18	76.50	-6.9	17,109	-0.04%
2022/07/15	51	75.57	31.1	75.55	75.70	19.9	17,313	0.12%
2022/07/14	12	74.79	16.7	74.27	75.50	-4.7	17,370	-0.03%
2022/07/13	35.3	74.14	35	74.11	72.90	0.3	17,232	0.00%
2022/07/12	22.4	70.78	71	70.28	71.50	-48.7	17,024	-0.29%
2022/07/11	81.5	72.39	30	72.34	72.10	51.5	17,029	0.30%
2022/07/08	16.1	68.01	23.2	69.34	70.90	-7.1	16,858	-0.04%
2022/07/07	7	62.47	12	63.33	64.50	-5	16,588	-0.03%
2022/07/06	15.2	63.05	1	63.50	60.90	14.2	16,532	0.09%
2022/07/05	14	62.63	13	63.01	64.70	1	16,582	0.01%
2022/07/04	14	62.08	26	62.57	62.00	-12	16,523	-0.07%
2022/07/01	52	66.38	18	66.85	64.10	34	16,602	0.20%
2022/06/30	27.3	72.42	12	73.73	71.10	15.3	16,349	0.09%
2022/06/29	25.4	79.53	11.3	79.87	78.90	14.1	16,293	0.09%
2022/06/28	7	84.41	101	84.21	84.20	-94	16,494	-0.57%	大賣/
2022/06/27	27.3	85.17	20	85.60	86.00	7.3	17,864	0.04%
2022/06/24	4	82.05	8	82.06	82.30	-4	18,257	-0.02%
2022/06/23	4.1	80.54	9	80.18	80.80	-5	18,721	-0.03%
2022/06/22	15.1	80.70	47	81.40	79.60	-32	19,474	-0.16%
2022/06/21	46	80.91	17	80.67	82.80	29	19,674	0.15%
2022/06/20	8	80.49	8	80.33	78.80	0	19,738	0.00%
2022/06/17	21.2	81.51	16	81.54	83.00	5.2	19,699	0.03%
2022/06/16	19	84.22	13	84.71	81.10	6	19,870	0.03%
2022/06/15	12	87.07	7.2	86.86	85.10	4.8	20,269	0.02%
2022/06/14	27	86.10	35	86.83	87.10	-8	20,458	-0.04%
2022/06/13	22	87.66	14	88.65	87.30	8	20,206	0.04%
2022/06/10	23	87.40	21	87.19	88.50	2	19,935	0.01%
2022/06/09	16.2	87.74	14	87.71	87.30	2.2	19,737	0.01%
2022/06/08	45	87.66	39.2	87.83	86.50	5.8	19,504	0.03%
2022/06/07	13	87.16	22	87.57	87.90	-9	19,104	-0.05%
2022/06/06	35	85.67	27	86.30	85.70	8	18,765	0.04%
2022/06/02	17	86.04	33	86.22	86.10	-16	18,378	-0.09%
2022/06/01	12	84.71	20.5	84.96	83.80	-8.5	17,994	-0.05%
2022/05/31	4.3	83.21	6.1	83.19	83.50	-1.8	17,767	-0.01%
2022/05/30	11.2	81.39	20	81.42	82.50	-8.8	17,644	-0.05%
2022/05/27	12.2	78.83	15	79.02	78.70	-2.8	17,448	-0.02%
2022/05/26	30	79.77	11	79.59	78.00	19	17,330	0.11%
2022/05/25	18	80.72	1	80.70	81.70	17	17,091	0.10%
2022/05/24	12	82.51	5	82.08	81.00	7	16,961	0.04%
2022/05/23	6	83.73	7	84.23	83.00	-1	16,866	-0.01%
2022/05/20	6	84.33	14	83.95	84.00	-8	16,821	-0.05%
2022/05/19	21.2	82.06	7	81.94	83.50	14.2	16,806	0.08%
2022/05/18	9	85.57	10	84.64	84.20	-1	16,616	-0.01%
2022/05/17	19	85.75	19.1	85.90	86.20	-0.1	16,414	0.00%
2022/05/16	30	87.54	26	87.08	85.00	4	16,157	0.02%
2022/05/13	15	85.13	51	85.53	87.30	-36	15,645	-0.23%
2022/05/12	24	83.82	16	84.59	80.40	8	15,209	0.05%
2022/05/11	18	85.87	19	85.73	85.30	-1	14,870	-0.01%
2022/05/10	14	83.80	11	82.93	85.20	3	14,480	0.02%
2022/05/09	38	81.26	38	82.17	81.10	0	14,362	0.00%
2022/05/06	26	82.02	10	82.14	82.00	16	14,360	0.11%
2022/05/05	42	87.44	78	87.08	85.10	-36	14,232	-0.25%
2022/05/04	17	83.23	18	83.57	84.80	-1	13,475	-0.01%
2022/05/03	10	79.96	12	80.83	80.70	-2	13,252	-0.02%
2022/04/29	2	78.30	2	78.75	77.50	0	13,126	0.00%
2022/04/28	8	78.35	6	78.73	77.30	2	13,094	0.02%
2022/04/27	9	77.81	13.2	78.21	80.30	-4.2	12,991	-0.03%
2022/04/26	8	80.41	5.1	80.47	80.00	2.9	12,879	0.02%
2022/04/25	6	79.53	5	79.38	79.00	1	12,807	0.01%
2022/04/22	10	85.04	6	84.03	83.40	4	12,705	0.03%
2022/04/21	19	85.73	22	85.46	84.20	-3	12,629	-0.02%
2022/04/20	10	83.32	31.1	83.61	84.70	-21.1	12,311	-0.17%
2022/04/19	5	82.10	9	82.14	80.60	-4	12,139	-0.03%
2022/04/18	6	80.37	16	78.84	80.10	-10	12,088	-0.08%
2022/04/15	23	80.30	1	78.80	79.10	22	12,056	0.18%
2022/04/14	13	82.28	21.1	81.67	83.00	-8	11,981	-0.07%
2022/04/13	14	79.31	5	79.62	79.90	9	11,840	0.08%
2022/04/12	13	79.78	7.1	79.68	79.40	5.9	11,767	0.05%
2022/04/11	21	80.17	8	81.06	79.20	13	11,731	0.11%
2022/04/08	105	82.47	5	82.90	83.00	100	11,552	0.87%	大買/
2022/04/07	29.3	83.68	20	84.11	81.30	9.3	11,354	0.08%
2022/04/06	31	85.54	25	85.64	87.00	6	10,952	0.05%
2022/04/01	20	85.42	19.1	85.50	87.40	0.9	10,763	0.01%
2022/03/31	28	86.61	38.3	86.76	86.50	-10.3	10,500	-0.10%
2022/03/30	103	90.09	118	89.06	85.10	-15	10,152	-0.15%	大買/大賣/
2022/03/29	40.1	88.06	56	87.92	86.90	-15.9	8,872	-0.18%
2022/03/28	25	86.32	59	86.51	88.00	-34	8,344	-0.41%
2022/03/25	80.2	85.09	71.3	85.28	85.00	8.8	8,081	0.11%
2022/03/24	30.1	81.58	180.7	82.41	82.70	-150.6	7,595	-1.98%	大賣/鉅額交易
2022/03/23	34	79.76	33	80.53	80.20	1	7,494	0.01%
2022/03/22	22.2	79.17	7	79.54	80.10	15.2	7,369	0.21%
2022/03/21	17	80.55	10	80.54	80.40	7	7,280	0.10%
2022/03/18	22	79.31	44	79.42	81.00	-22	6,995	-0.31%
2022/03/17	2	75.70	65.7	76.61	77.50	-63.7	6,435	-0.99%
2022/03/16	5.3	71.24	2	71.70	70.50	3.3	6,070	0.05%
2022/03/15	2	70.45	1	70.00	69.80	1	6,006	0.02%
2022/03/14	1	71.40	3	71.43	71.60	-2	6,020	-0.03%
2022/03/11	0.3	69.97	2	69.80	70.00	-1.7	6,127	-0.03%
2022/03/10	0	0.00	5	69.34	69.80	-5	6,206	-0.08%
2022/03/09	2	66.80	9	67.12	67.30	-7	6,373	-0.11%
2022/03/08	5	67.10	1	67.40	66.10	4	6,511	0.06%
2022/03/07	10	68.27	1	67.90	68.00	9	6,584	0.14%
2022/03/04	2	71.00	8	71.31	71.00	-6	6,692	-0.09%
2022/03/03	7	71.31	12	71.82	71.80	-5	6,869	-0.07%
2022/03/02	2	69.90	0	0.00	70.80	2	6,995	0.03%
2022/03/01	0	0.00	5	69.92	70.00	-5	7,070	-0.07%
2022/02/25	3	68.13	4	68.63	67.90	-1	7,184	-0.01%
2022/02/24	8	67.89	12	67.43	67.30	-4	7,353	-0.05%
2022/02/23	5	70.06	8	70.00	70.30	-3	7,489	-0.04%
2022/02/22	19	69.80	19	69.56	69.60	0	8,067	0.00%
2022/02/21	54.4	73.60	41	72.47	72.00	13.4	8,202	0.16%
2022/02/18	7	74.47	5	75.02	74.90	2	8,234	0.02%
2022/02/17	3	74.60	9	75.00	75.00	-6	8,506	-0.07%
2022/02/16	2	74.85	1	75.40	74.20	1	8,716	0.01%
2022/02/15	5	74.26	5	74.42	73.50	0	8,962	0.00%
2022/02/14	5	74.16	5	74.54	73.70	0	9,171	0.00%
2022/02/11	9	75.10	7	75.34	74.60	2	9,339	0.02%
2022/02/10	2	74.75	1	75.10	74.10	1	9,646	0.01%
2022/02/09	5	74.38	22.2	74.77	74.90	-17.2	10,150	-0.17%
2022/02/08	9	72.84	20.2	72.43	73.10	-11.2	10,373	-0.11%
2022/02/07	3	69.57	5	68.82	69.50	-2	10,794	-0.02%
2022/01/26	6.2	67.47	9	67.94	67.50	-2.8	11,651	-0.02%
2022/01/25	14	68.72	12	67.91	67.40	2	13,250	0.02%
2022/01/24	7	67.03	7	69.19	69.60	0	13,889	0.00%
2022/01/21	12.3	69.49	7.3	69.02	68.80	5	14,547	0.03%
2022/01/20	1.2	70.00	2	71.20	71.70	-0.9	14,836	-0.01%
2022/01/19	2	69.70	2	70.75	70.40	0	15,228	0.00%
2022/01/18	1	70.60	3.9	71.02	70.60	-2.9	15,712	-0.02%
2022/01/17	7.3	69.78	5	70.14	70.50	2.3	16,133	0.01%
2022/01/14	12.4	66.61	10	67.93	68.80	2.4	16,872	0.01%
2022/01/13	6.3	67.96	6	68.08	67.80	0.3	18,004	0.00%
2022/01/12	8.4	68.47	3.4	68.88	69.30	5	18,680	0.03%
2022/01/11	15.3	70.09	3	70.37	69.30	12.3	19,714	0.06%
2022/01/10	5	70.34	3	71.43	71.00	2	20,336	0.01%
2022/01/07	51.3	71.19	28	72.40	70.90	23.3	20,476	0.11%
2022/01/06	36	75.24	23.2	75.30	75.10	12.8	20,452	0.06%
2022/01/05	31	78.63	47	78.70	77.40	-16	20,554	-0.08%
2022/01/04	23.1	80.79	17	80.89	79.80	6.1	20,676	0.03%
2022/01/03	17	79.43	1	79.80	79.40	16	20,793	0.08%
2021/12/30	10	78.58	12.5	78.45	78.60	-2.5	20,844	-0.01%
2021/12/29	12	78.32	19	78.21	78.20	-7	20,889	-0.03%
2021/12/28	11	79.29	14	78.62	78.40	-3	20,964	-0.01%
2021/12/27	14	79.06	10	78.70	78.30	4	21,037	0.02%
2021/12/24	47	80.11	22	78.94	78.90	25	21,060	0.12%
2021/12/23	15.5	81.21	13.4	82.12	81.90	2.1	20,859	0.01%
2021/12/22	19.4	81.10	13.1	80.50	80.10	6.3	20,690	0.03%
2021/12/21	46	81.61	61	81.50	80.50	-15	20,637	-0.07%
2021/12/20	37	81.13	38.3	81.24	81.20	-1.3	20,361	-0.01%
2021/12/17	30.3	77.51	22.2	78.05	79.10	8	20,033	0.04%
2021/12/16	6	76.22	8.3	76.57	76.80	-2.3	19,849	-0.01%
2021/12/15	22	74.66	19	75.27	74.70	3	19,824	0.02%
2021/12/14	39.4	75.10	29	74.77	74.30	10.4	19,865	0.05%
2021/12/13	24	77.84	15	77.58	77.60	9	19,910	0.05%
2021/12/10	9	76.68	16	76.39	76.80	-7	19,926	-0.04%
2021/12/09	1	77.20	23.7	76.65	76.10	-22.7	19,940	-0.11%
2021/12/08	11.2	77.06	11	77.01	76.90	0.2	20,136	0.00%
2021/12/07	27.1	77.01	1	76.10	76.10	26.1	20,292	0.13%
2021/12/06	21	77.70	5	77.96	78.30	16	20,271	0.08%
2021/12/03	35	77.12	22	77.54	77.50	13	20,361	0.06%
2021/12/02	19.1	76.53	43	75.26	75.00	-23.9	20,358	-0.12%
2021/12/01	33.5	76.82	26.1	76.47	76.90	7.4	20,366	0.04%
2021/11/30	42.2	78.63	18	78.15	77.30	24.2	20,478	0.12%
2021/11/29	12	76.09	20	76.29	77.60	-8	20,598	-0.04%
2021/11/26	8.3	76.56	5.1	76.64	76.50	3.2	20,615	0.02%
2021/11/25	7	79.49	4	79.78	78.30	3	20,637	0.01%
2021/11/24	9.2	78.77	7	79.26	78.90	2.2	20,597	0.01%
2021/11/23	10.2	80.43	8.2	81.42	78.80	2	20,591	0.01%
2021/11/22	12.2	81.89	3	81.57	81.20	9.2	20,602	0.04%
2021/11/19	54	83.00	49	83.24	82.80	5	20,706	0.02%
2021/11/18	13	81.00	16	81.70	80.90	-3	20,386	-0.01%
2021/11/17	13	79.81	16	80.44	80.00	-3	20,482	-0.01%
2021/11/16	15	78.98	25	79.42	78.00	-10	20,495	-0.05%
2021/11/15	18	81.27	27	82.77	81.10	-9	20,416	-0.04%
2021/11/12	27.1	83.03	28	83.05	82.70	-1	20,441	0.00%
2021/11/11	14	80.88	14	81.87	81.30	0	20,341	0.00%
2021/11/10	10	79.34	17	79.69	81.10	-7	20,252	-0.03%
2021/11/09	29	80.07	28	80.01	79.90	1	20,149	0.00%
2021/11/08	68.5	83.68	48.2	82.68	80.20	20.3	19,853	0.10%
2021/11/05	20	86.93	19.6	87.52	88.10	0.4	19,486	0.00%
2021/11/04	39	87.38	26.5	87.52	85.90	12.5	19,319	0.06%
2021/11/03	73	86.50	67	85.96	88.00	6	18,964	0.03%
2021/11/02	160.7	88.30	134	88.48	85.30	26.7	18,323	0.15%	大買/大賣/
2021/11/01	24	87.38	34.4	87.76	89.30	-10.4	16,847	-0.06%
2021/10/29	53.2	82.35	48.1	82.19	81.20	5.1	16,846	0.03%
2021/10/28	33.3	80.45	29	80.67	79.80	4.3	16,505	0.03%
2021/10/27	57	79.79	80	79.49	80.90	-23	16,351	-0.14%
2021/10/26	43.5	80.52	25.2	80.50	77.70	18.3	16,176	0.11%
2021/10/25	24	79.88	39.5	80.32	79.70	-15.5	15,891	-0.10%
2021/10/22	78.5	78.70	76	79.20	78.80	2.5	15,795	0.02%
2021/10/21	112.1	79.26	124	78.87	78.80	-12	15,412	-0.08%	大買/大賣/
2021/10/20	89.8	75.34	55	75.46	75.40	34.8	14,730	0.24%
2021/10/19	100.5	73.88	140.8	74.06	75.00	-40.3	14,747	-0.27%	大賣/
2021/10/18	79	69.76	95	69.76	70.70	-16	14,411	-0.11%
2021/10/15	15	64.80	16	65.15	65.80	-1	14,578	-0.01%
2021/10/14	17	61.91	25	62.54	63.50	-8	15,815	-0.05%
2021/10/13	27	61.66	19	61.89	60.20	8	16,257	0.05%
2021/10/12	5	65.04	5	65.42	65.50	0	16,739	0.00%
2021/10/08	33	64.98	20	65.16	65.00	13	17,376	0.07%
2021/10/07	2	63.50	18	62.77	63.50	-16	17,904	-0.09%
2021/10/06	15	59.80	18	59.88	59.20	-3	18,922	-0.02%
2021/10/05	20	58.53	25	59.21	60.30	-5	19,696	-0.03%
2021/10/04	19	58.36	20	57.90	57.30	-1	20,454	0.00%
2021/10/01	21	62.38	2	63.70	60.90	19	21,353	0.09%
2021/09/30	3	63.23	14	63.37	64.80	-11	22,208	-0.05%
2021/09/29	8	62.20	10	62.44	61.00	-2	22,995	-0.01%
2021/09/28	5.3	64.78	4	65.03	63.80	1.3	23,337	0.01%
2021/09/27	9	65.56	3	66.27	65.50	6	23,859	0.03%
2021/09/24	22	65.04	23	65.32	65.00	-1	24,182	0.00%
2021/09/23	0	0.00	2	64.40	64.50	-2	24,686	-0.01%
2021/09/22	4	63.20	2	63.20	63.20	2	25,138	0.01%
2021/09/17	2	63.05	12	64.79	65.40	-10	25,646	-0.04%
2021/09/16	4.3	63.58	25	63.83	64.00	-20.8	26,363	-0.08%
2021/09/15	9.1	64.84	5	64.86	64.60	4.1	26,693	0.02%
2021/09/14	25	67.25	37	66.91	66.70	-12	26,858	-0.04%
2021/09/13	30	67.51	21	67.07	66.80	9	26,968	0.03%
2021/09/10	54	65.62	53	65.68	66.00	1	26,885	0.00%
2021/09/09	10	66.60	24	65.12	67.00	-14	26,926	-0.05%
2021/09/08	37	65.44	52	64.51	63.90	-15	26,890	-0.06%
2021/09/07	31	65.99	46	66.70	68.00	-15	26,801	-0.06%
2021/09/06	35.1	68.56	50	67.81	67.10	-15	26,727	-0.06%
2021/09/03	38.1	69.05	22	69.35	69.40	16.1	26,587	0.06%
2021/09/02	64	70.60	29	70.22	69.00	35	26,369	0.13%
2021/09/01	30.3	73.05	13	73.12	72.20	17.3	26,128	0.07%
2021/08/31	47	74.11	39	73.63	73.80	8	25,922	0.03%
2021/08/30	15	75.19	7	75.27	75.40	8	25,744	0.03%
2021/08/27	31.1	75.10	30	74.93	75.00	1.1	25,699	0.00%
2021/08/26	30	77.22	11	76.36	75.50	19	25,587	0.07%
2021/08/25	22	78.30	40	78.11	77.70	-18	25,447	-0.07%
2021/08/24	35	78.57	22	80.31	76.80	13	25,198	0.05%
2021/08/23	47	78.20	55	78.22	80.70	-8	24,957	-0.03%
2021/08/20	10	74.35	33.4	74.01	74.30	-23.4	24,687	-0.09%
2021/08/19	40.4	72.51	21.2	71.87	70.00	19.3	24,490	0.08%
2021/08/18	131	73.04	35.2	70.94	74.10	95.9	24,286	0.39%	大買/
2021/08/17	39.3	71.59	28	69.48	69.00	11.3	24,074	0.05%
2021/08/16	25	72.70	41	73.30	74.00	-16	23,924	-0.07%
2021/08/13	7	75.09	9	74.73	73.40	-2	23,792	-0.01%
2021/08/12	15	76.33	18	77.17	76.60	-3	23,655	-0.01%
2021/08/11	37.1	76.82	24	77.04	75.50	13.1	23,623	0.06%
2021/08/10	27	78.35	24	78.24	77.80	3	23,485	0.01%
2021/08/09	55.1	82.18	19	80.41	79.20	36.1	23,359	0.15%
2021/08/06	22.1	84.13	37	84.63	84.70	-15	23,156	-0.06%
2021/08/05	18	83.96	5.1	84.23	83.40	13	22,945	0.06%
2021/08/04	64	85.90	58	85.86	85.00	6	22,875	0.03%
2021/08/03	14	84.11	40	83.49	85.30	-26	22,243	-0.12%
2021/08/02	42	79.88	30.1	80.59	80.00	12	21,897	0.05%
2021/07/30	17	80.36	37.1	80.80	80.30	-20.1	21,732	-0.09%
2021/07/29	31	77.65	23	78.89	79.40	8	21,531	0.04%
2021/07/28	60.3	75.61	46.2	76.05	76.80	14.1	21,324	0.07%
2021/07/27	39.1	82.58	40	82.99	79.80	-1	21,054	0.00%
2021/07/26	79.1	85.69	47	86.06	84.50	32.1	20,746	0.15%
2021/07/23	106.2	87.96	39.1	88.58	85.60	67.1	20,327	0.33%	大買/
2021/07/22	79.2	90.90	59.1	91.78	90.20	20.1	19,619	0.10%
2021/07/21	86.1	90.93	59	90.19	87.00	27.1	18,911	0.14%
2021/07/20	136.3	90.14	170.2	90.01	90.40	-33.9	18,096	-0.19%	大買/大賣/
2021/07/19	74.3	84.17	79	84.60	85.10	-4.7	16,737	-0.03%
2021/07/16	97	85.31	70.3	85.33	83.60	26.7	16,225	0.16%
2021/07/15	74	84.19	77.2	84.38	87.40	-3.2	15,577	-0.02%
2021/07/14	88	85.71	67	84.47	82.80	21	14,810	0.14%
2021/07/13	136.2	98.73	132	96.77	90.00	4.2	14,018	0.03%	大買/大賣/
2021/07/12	41.4	95.18	47	96.89	97.70	-5.6	12,898	-0.04%
2021/07/09	81	89.21	87.1	89.40	90.60	-6.1	12,061	-0.05%
2021/07/08	116	87.91	87.1	88.02	86.50	29	11,259	0.26%	大買/
2021/07/07	38.2	80.31	85.4	82.43	83.90	-47.2	10,270	-0.46%
2021/07/06	104.3	76.60	72.2	76.73	76.30	32.1	9,445	0.34%	大買/
2021/07/05	22	73.36	27.3	74.13	75.00	-5.3	8,684	-0.06%
2021/07/02	42	66.45	42.5	66.88	68.20	-0.5	8,356	-0.01%
2021/07/01	21.6	64.50	4	63.35	62.00	17.6	7,804	0.23%
2021/06/30	17	67.25	49.1	67.44	67.10	-32.1	7,506	-0.43%
2021/06/29	36.2	65.54	28.1	65.11	64.00	8.1	6,969	0.12%
2021/06/28	21.1	63.40	13	64.04	64.30	8.1	6,481	0.12%
2021/06/25	54	61.54	47.1	61.69	61.00	6.9	5,976	0.12%
2021/06/24	31	59.62	27	59.72	59.90	4	5,284	0.08%
2021/06/23	4	57.38	20	57.02	57.90	-16	4,863	-0.33%
2021/06/22	5	55.50	5	55.86	54.50	0	4,631	0.00%
2021/06/21	16.5	55.34	13	55.50	53.70	3.5	4,497	0.08%
2021/06/18	6	56.60	6	55.55	56.50	0	4,504	0.00%
2021/06/17	5	54.06	3.2	53.89	54.10	1.8	4,336	0.04%
2021/06/16	4	53.25	10	53.04	53.30	-6	4,278	-0.14%
2021/06/15	14.5	52.21	18	52.36	53.40	-3.5	4,218	-0.08%
2021/06/11	9	49.54	12	49.79	49.60	-3	4,177	-0.07%
2021/06/10	4	49.00	1	49.50	48.90	3	4,321	0.07%
2021/06/09	6	49.63	4	49.56	48.75	2	4,387	0.05%
2021/06/08	1.2	49.18	0	0.00	49.20	1.2	4,374	0.03%
2021/06/07	1	47.95	0	0.00	48.10	1	4,383	0.02%
2021/06/04	3	48.75	5	48.80	48.70	-2	4,397	-0.05%
2021/06/03	3	49.65	1	49.25	49.40	2	4,415	0.05%
2021/06/02	6	48.54	2	49.40	48.70	4	4,435	0.09%
2021/06/01	1	49.90	16	50.62	49.80	-15	4,423	-0.34%
2021/05/31	1	48.00	7	48.79	49.50	-6	4,394	-0.14%
2021/05/28	17	47.36	14	47.94	48.00	3	4,408	0.07%
2021/05/27	1	46.20	5	46.78	46.35	-4	4,421	-0.09%
2021/05/26	3	46.38	1	46.30	46.20	2	4,445	0.04%
2021/05/25	3	46.07	4	46.05	45.95	-1	4,555	-0.02%
2021/05/24	9	43.88	10	44.53	44.70	-1	4,661	-0.02%
2021/05/21	1.7	43.52	0	0.00	43.30	1.7	4,790	0.04%
2021/05/20	11	43.19	0	0.00	43.30	11	4,975	0.22%
2021/05/19	5	43.93	3	44.52	44.35	2	5,303	0.04%
2021/05/18	3	41.20	7	41.26	42.10	-4	5,286	-0.08%
2021/05/17	13	39.11	22	38.68	38.60	-9	5,279	-0.17%
2021/05/14	3	43.02	0	0.00	42.80	3	5,230	0.06%
2021/05/13	5	39.72	6	41.50	43.00	-1	5,227	-0.02%
2021/05/12	17	44.66	17	44.59	42.40	0	5,401	0.00%
2021/05/11	8	48.94	6	48.79	46.95	2	5,473	0.04%
2021/05/10	13	51.08	23	51.67	51.10	-10	5,490	-0.18%
2021/05/07	0	0.00	35	50.18	51.10	-35	5,661	-0.62%
2021/05/06	19	48.92	3	48.50	48.50	16	5,666	0.28%
2021/05/05	34	50.61	13	49.74	49.60	21	5,651	0.37%
2021/05/04	10	51.68	36	49.85	50.80	-26	5,704	-0.46%
2021/05/03	28	53.69	9	53.69	53.00	19	5,651	0.34%
2021/04/29	19	56.92	24	57.10	56.20	-5	5,621	-0.09%
2021/04/28	8	56.36	16	56.85	56.30	-8	5,610	-0.14%
2021/04/27	7	56.23	0.3	56.60	55.90	6.7	5,701	0.12%
2021/04/26	10	56.41	10	56.85	56.80	0	5,700	0.00%
2021/04/23	11	54.14	16	55.24	55.50	-5	5,728	-0.09%
2021/04/22	36	57.01	6	55.33	54.10	30	5,728	0.52%
2021/04/21	11	57.20	5	57.10	56.70	6	5,714	0.10%
2021/04/20	18	57.33	11	57.49	57.20	7	5,717	0.12%
2021/04/19	1	56.20	4	55.90	56.30	-3	5,728	-0.05%
2021/04/16	1	55.60	7	55.77	55.70	-6	5,875	-0.10%
2021/04/15	7	54.56	6	55.10	55.10	1	6,005	0.02%
2021/04/14	7	55.01	5.1	54.35	54.30	1.9	6,093	0.03%
2021/04/13	19	55.48	20	56.16	55.10	-1	6,184	-0.02%
2021/04/12	14	56.54	12	56.31	55.70	2	6,279	0.03%
2021/04/09	7	58.56	22	58.80	57.90	-15	6,309	-0.24%
2021/04/08	30	58.75	32	59.04	58.80	-2	6,388	-0.03%
2021/04/07	9	58.56	16	58.81	58.60	-7	6,541	-0.11%
2021/04/06	5	58.50	1	58.70	59.20	4	6,738	0.06%
2021/04/01	12	57.43	1	57.80	57.50	11	7,016	0.16%
2021/03/31	0	0.00	3	57.60	57.70	-3	7,777	-0.04%
2021/03/30	2	57.80	10	58.09	58.10	-8	8,326	-0.10%
2021/03/29	17	59.52	8	59.90	58.70	9	8,496	0.11%
2021/03/26	1	58.90	4	58.98	59.00	-3	8,403	-0.04%
2021/03/25	3	58.80	18	58.49	58.00	-15	8,387	-0.18%
2021/03/24	6	58.55	4	58.50	58.20	2	8,406	0.02%
2021/03/23	14	58.48	6.1	58.85	58.50	7.9	8,426	0.09%
2021/03/22	5.1	56.12	19	57.55	58.50	-14	8,391	-0.17%
2021/03/19	7	57.10	6	56.98	56.90	1	8,511	0.01%
2021/03/18	13	58.02	15	58.40	57.90	-2	8,574	-0.02%
2021/03/17	11	58.08	5	58.60	58.00	6	8,611	0.07%
2021/03/16	14.1	58.11	23	58.62	58.90	-8.9	8,592	-0.10%
2021/03/15	6	56.57	11	56.55	57.30	-5	8,512	-0.06%
2021/03/12	8	55.03	3	55.23	54.90	5	8,502	0.06%
2021/03/11	5	55.28	2	55.20	55.20	3	8,569	0.04%
2021/03/10	1	54.20	0	0.00	54.00	1	8,594	0.01%
2021/03/09	6	53.47	10	53.70	54.00	-4	8,669	-0.05%
2021/03/08	0	0.00	2	55.75	54.60	-2	8,731	-0.02%
2021/03/05	4	55.50	4	55.45	55.40	0	8,835	0.00%
2021/03/04	8	54.45	13.3	54.42	54.10	-5.3	8,975	-0.06%
2021/03/03	3	54.73	4	54.90	55.10	-1	9,243	-0.01%
2021/03/02	16	56.17	25	56.28	55.00	-9	9,312	-0.10%
2021/02/26	11	56.25	1	56.30	56.10	10	9,701	0.10%
2021/02/25	12	58.23	7	57.70	57.50	5	9,751	0.05%
2021/02/24	9	59.54	12	59.33	58.50	-3	9,825	-0.03%
2021/02/23	37	60.32	34	59.79	59.40	3	9,700	0.03%
2021/02/22	5.4	59.53	27	59.59	59.50	-21.7	9,571	-0.23%
2021/02/19	32	58.47	11	58.50	59.40	21	9,505	0.22%
2021/02/18	1	55.40	11	56.19	56.20	-10	9,258	-0.11%
2021/02/17	11	54.66	12	54.94	55.40	-1	9,239	-0.01%
2021/02/05	1	53.30	5	53.44	53.70	-4	9,207	-0.04%
2021/02/04	2	53.60	2	53.50	53.20	0	9,289	0.00%
2021/02/03	5	54.96	2	55.35	54.80	3	9,367	0.03%
2021/02/02	7	54.83	3	53.27	55.10	4	9,229	0.04%
2021/02/01	9	50.96	5.7	50.70	50.70	3.3	9,113	0.04%
2021/01/29	32	54.35	6	54.88	53.30	26	9,072	0.29%
2021/01/28	4	52.50	8	53.36	53.90	-4	8,943	-0.04%
2021/01/27	6	54.68	2	53.70	53.20	4	8,959	0.04%
2021/01/26	13	54.64	13	55.72	54.40	0	8,954	0.00%
2021/01/25	8	54.26	10	53.61	54.90	-2	8,906	-0.02%
2021/01/22	1	52.40	11	52.53	54.00	-10	8,946	-0.11%
2021/01/21	9.1	52.28	9	53.46	53.00	0.1	8,925	0.00%
2021/01/20	23.1	53.42	36	53.09	52.40	-12.9	9,054	-0.14%
2021/01/19	3	55.77	2	56.25	55.40	1	9,069	0.01%
2021/01/18	4	55.43	3	55.33	55.40	1	9,089	0.01%
2021/01/15	8	57.99	4	57.80	57.20	4	9,174	0.04%
2021/01/14	15	57.77	4	58.03	59.30	11	9,620	0.11%
2021/01/13	1	56.70	3	56.97	57.50	-2	9,801	-0.02%
2021/01/12	20	56.83	6	57.13	56.80	14	9,872	0.14%
2021/01/11	21	58.32	8	57.85	58.00	13	9,898	0.13%
2021/01/08	9	58.24	2	58.35	58.20	7	9,993	0.07%
2021/01/07	9	59.99	6	60.07	60.30	3	9,892	0.03%
2021/01/06	4	59.18	21.1	59.19	58.00	-17.1	9,822	-0.17%
2021/01/05	15	60.93	8	60.78	61.00	7	9,666	0.07%
2021/01/04	9	63.53	13	62.85	62.70	-4	9,527	-0.04%
2020/12/31	13	64.45	11.2	64.28	62.20	1.8	9,395	0.02%
2020/12/30	49.1	63.79	18	64.39	64.00	31.1	9,184	0.34%
2020/12/29	38.2	63.84	45	63.89	64.90	-6.9	8,938	-0.08%
2020/12/28	31	63.84	55	63.10	62.90	-24	8,702	-0.28%
2020/12/25	159.2	63.26	129	62.33	61.50	30.2	8,341	0.36%	大買/大賣/
2020/12/24	48	57.85	52	59.88	60.80	-4	7,563	-0.05%
2020/12/23	23	55.60	12	55.20	55.30	11	7,028	0.16%
2020/12/22	5	52.70	6	54.30	52.50	-1	6,832	-0.01%
2020/12/21	5	52.90	1	53.10	53.20	4	6,807	0.06%
2020/12/18	3	54.67	1	54.60	54.50	2	6,786	0.03%
2020/12/17	3	55.27	4	55.85	55.80	-1	6,772	-0.01%
2020/12/16	6	55.62	16	55.61	56.50	-10	6,769	-0.15%
2020/12/15	17	54.82	12	55.56	53.20	5	6,680	0.07%
2020/12/14	3	55.37	12	54.11	54.80	-9	6,481	-0.14%
2020/12/11	11	53.19	3	52.37	52.30	8	6,403	0.12%
2020/12/10	1	54.60	8	55.00	54.50	-7	6,348	-0.11%
2020/12/09	4	55.60	10	56.00	56.30	-6	6,319	-0.09%
2020/12/08	14	54.89	12	55.53	56.00	2	6,278	0.03%
2020/12/07	2	55.00	4	55.20	55.00	-2	6,252	-0.03%
2020/12/04	3	54.50	2	54.45	54.30	1	6,197	0.02%
2020/12/03	3	54.63	12	54.28	53.80	-9	6,218	-0.14%
2020/12/02	15	55.01	2	55.25	55.10	13	6,206	0.21%
2020/12/01	15	55.45	5	55.44	55.80	10	6,174	0.16%
2020/11/30	10	57.43	5	56.68	56.80	5	6,154	0.08%
2020/11/27	4	56.45	22.8	56.53	57.00	-18.8	6,498	-0.29%
2020/11/26	5	52.96	1	52.90	53.20	4	6,505	0.06%
2020/11/25	24	56.18	23	55.70	53.20	1	6,450	0.02%
2020/11/24	5	53.04	12.2	52.79	53.20	-7.2	6,030	-0.12%
2020/11/23	17.1	52.54	16	52.94	52.80	1.1	5,986	0.02%
2020/11/20	3	50.77	1	51.10	50.50	2	5,786	0.03%
2020/11/19	4	50.40	4	50.53	50.10	0	5,727	0.00%
2020/11/18	6	51.13	26	51.42	50.40	-20	5,697	-0.35%
2020/11/17	3	49.63	1	48.50	49.95	2	5,558	0.04%
2020/11/16	9	48.24	2	48.68	49.80	7	5,500	0.13%
2020/11/13	3	47.77	20	47.73	48.00	-17	5,523	-0.31%
2020/11/12	42	49.65	25	48.24	47.65	17	5,513	0.31%
2020/11/11	11	48.70	32	49.42	49.95	-21	5,433	-0.39%
2020/11/10	3	47.93	18	48.89	47.65	-15	5,326	-0.28%
2020/11/09	6	48.04	26	47.80	47.90	-20	5,253	-0.38%
2020/11/06	22	48.42	7	47.81	47.70	15	5,226	0.29%
2020/11/05	32	48.21	8	48.18	48.15	24	5,199	0.46%
2020/11/04	12	47.41	16	47.26	47.20	-4	5,151	-0.08%
2020/11/03	9	46.36	16	46.67	46.60	-7	5,143	-0.14%
2020/11/02	5	45.90	0	0.00	46.00	5	5,193	0.10%
2020/10/30	6	46.86	6	44.98	44.90	0	5,167	0.00%
2020/10/29	9	47.39	19	47.50	47.30	-10	5,093	-0.20%
2020/10/28	32	49.60	56	48.71	48.45	-24	5,053	-0.47%
2020/10/27	18	48.25	65	47.45	48.80	-47	4,838	-0.97%
2020/10/26	27	47.59	11	47.45	47.45	16	4,697	0.34%
2020/10/23	33	48.29	34	48.21	48.25	-1	4,629	-0.02%
2020/10/22	77	48.19	128	48.00	48.25	-51	4,490	-1.14%	大賣/
2020/10/21	37	46.66	56	46.67	46.80	-19	3,949	-0.48%
2020/10/20	46	45.24	34	44.37	44.55	12	3,677	0.33%
2020/10/19	32	44.86	54	44.74	45.20	-22	3,537	-0.62%
2020/10/16	39	44.20	16	43.92	43.80	23	3,411	0.67%
2020/10/15	5	42.35	9	42.22	41.85	-4	3,144	-0.13%
2020/10/13	0	0.00	2	41.23	41.35	-2	3,055	-0.07%
2020/10/08	4	41.38	0	0.00	41.25	4	3,057	0.13%
2020/10/06	0	0.00	1	41.00	40.70	-1	3,045	-0.03%
2020/10/05	2	40.45	0	0.00	40.40	2	3,056	0.07%
2020/09/28	0	0.00	1	39.40	40.05	-1	3,119	-0.03%
2020/09/25	4	38.88	2	38.35	38.15	2	3,112	0.06%
2020/09/24	5	39.60	0	0.00	39.90	5	3,150	0.16%
2020/09/22	4	41.30	6	41.13	41.30	-2	3,202	-0.06%
2020/09/21	2	41.60	3	41.72	41.70	-1	3,166	-0.03%
2020/09/18	12	41.33	17	41.18	41.15	-5	3,106	-0.16%
2020/09/17	3	40.55	8	40.58	40.45	-5	3,066	-0.16%
2020/09/16	5	40.50	1	40.45	40.10	4	3,066	0.13%
2020/09/15	1	40.40	12	40.30	40.45	-11	3,056	-0.36%
2020/09/14	2	40.68	4	40.20	40.75	-2	3,040	-0.07%
2020/09/11	12	40.03	2	39.50	39.50	10	3,025	0.33%
2020/09/10	0	0.00	1	41.20	40.30	-1	2,994	-0.03%
2020/09/09	2	39.55	13	40.12	40.60	-11	2,961	-0.37%
2020/09/08	19	40.61	22	40.49	40.25	-3	2,957	-0.10%
2020/09/07	11	40.48	26	40.48	39.40	-15	2,917	-0.51%
2020/09/04	6	41.59	1	41.60	41.50	5	2,853	0.18%
2020/09/03	2	43.08	9	42.86	42.60	-7	2,812	-0.25%
2020/09/02	59	42.86	24	42.83	43.40	35	2,748	1.27%
2020/09/01	11	38.94	18.1	39.69	41.25	-7.1	2,280	-0.31%
2020/08/31	21	37.95	12	37.89	37.50	9	2,104	0.43%
2020/08/28	0	0.00	7	37.25	37.25	-7	2,253	-0.31%
2020/08/27	16	37.40	3	37.33	37.05	13	2,424	0.54%
2020/08/26	2	35.93	5	36.64	36.95	-3	2,384	-0.13%
2020/08/25	1	35.80	12	35.63	35.70	-11	2,424	-0.45%
2020/08/24	4	35.30	5	35.67	35.35	-1	2,432	-0.04%
2020/08/21	7	35.52	6	35.96	35.60	1	2,421	0.04%
2020/08/20	23	36.13	3	36.37	35.35	20	2,408	0.83%
2020/08/19	22	38.00	27	38.33	38.00	-5	2,369	-0.21%
2020/08/18	2	36.85	7	37.32	37.40	-5	2,305	-0.22%
2020/08/17	17	36.90	15	37.32	37.00	2	2,291	0.09%
2020/08/14	6	36.31	1	36.70	36.30	5	2,262	0.22%
2020/08/13	1	36.75	6	36.51	36.55	-5	2,253	-0.22%
2020/08/12	13	36.83	0	0.00	36.35	13	2,247	0.58%
2020/08/11	9	37.52	1	37.00	37.15	8	2,231	0.36%
2020/08/10	4	38.45	2	38.28	38.10	2	2,221	0.09%
2020/08/07	8	39.41	9	39.10	39.35	-1	2,216	-0.05%
2020/08/06	18	38.03	19	38.97	39.10	-1	2,187	-0.05%
2020/08/05	3	37.35	6	36.95	37.35	-3	2,104	-0.14%
2020/08/04	11	36.75	5	36.45	36.50	6	2,125	0.28%
2020/08/03	3	36.90	40	37.16	36.60	-37	2,128	-1.74%
2020/07/31	20	37.16	12	37.52	37.10	8	2,130	0.38%
2020/07/30	1	36.65	0	0.00	37.05	1	2,124	0.05%
2020/07/29	2	36.40	8	36.27	36.25	-6	2,115	-0.28%
2020/07/28	3	36.22	12	35.69	35.50	-9	2,120	-0.42%
2020/07/27	17	37.51	0	0.00	36.95	17	2,138	0.80%
2020/07/24	7	38.51	7	38.17	38.10	0	2,143	0.00%
2020/07/23	4	39.08	0	0.00	39.00	4	2,151	0.19%
2020/07/22	1	39.60	1	39.40	39.40	0	2,168	0.00%
2020/07/20	0	0.00	11	38.01	38.25	-11	2,268	-0.48%
2020/07/17	4	38.80	10	38.10	38.15	-6	2,282	-0.26%
2020/07/16	8	38.94	5	39.09	39.05	3	2,293	0.13%
2020/07/15	2	40.65	3	40.88	40.30	-1	2,290	-0.04%
2020/07/14	3	40.93	1	41.20	40.90	2	2,318	0.09%
2020/07/13	2	41.10	0	0.00	41.25	2	2,335	0.09%
2020/07/10	5	41.24	0	0.00	40.95	5	2,331	0.21%
2020/07/09	3	42.63	11	42.05	42.10	-8	2,334	-0.34%
2020/07/08	13	42.82	17	42.84	42.70	-4	2,333	-0.17%
2020/07/07	3	42.70	3	43.02	42.65	0	2,295	0.00%
2020/07/06	30	43.13	3	43.13	43.20	27	2,329	1.16%
2020/07/03	19	43.46	24	43.61	43.35	-5	2,374	-0.21%
2020/07/02	23	42.60	19	41.44	43.00	4	2,329	0.17%
2020/07/01	12	40.39	0	0.00	40.15	12	2,259	0.53%
2020/06/30	2	39.95	0	0.00	40.00	2	2,257	0.09%
2020/06/29	5	40.00	0	0.00	39.75	5	2,283	0.22%
2020/06/24	10	40.54	1	40.20	40.25	9	2,290	0.39%
2020/06/23	1	40.40	0	0.00	40.20	1	2,310	0.04%
2020/06/19	5	41.53	0	0.00	41.25	5	2,386	0.21%
2020/06/18	0	0.00	2	41.55	41.70	-2	2,402	-0.08%
2020/06/17	2	40.63	5	40.45	40.50	-3	2,402	-0.12%
2020/06/16	10	41.18	2	41.25	41.30	8	2,426	0.33%
2020/06/15	0	0.00	1	41.95	40.80	-1	2,470	-0.04%
2020/06/12	2	39.63	8	39.35	40.70	-6	2,513	-0.24%
2020/06/11	5	42.31	12	42.23	41.35	-7	2,539	-0.28%
2020/06/10	2	43.30	3	43.43	43.25	-1	2,535	-0.04%
2020/06/09	15	42.68	6	42.76	42.60	9	2,560	0.35%
2020/06/08	3	44.08	1	44.60	44.00	2	2,534	0.08%
2020/06/05	28	45.70	2	46.15	45.25	26	2,473	1.05%
2020/06/04	7	44.14	9	44.03	45.40	-2	2,367	-0.08%
2020/06/03	6	42.27	12.2	42.50	41.30	-6.2	2,160	-0.29%
2020/06/02	12	40.04	13	39.67	40.00	-1	1,983	-0.05%
2020/06/01	2	38.75	6	38.52	39.45	-4	1,971	-0.20%
2020/05/29	2	37.50	1	37.70	38.20	1	1,921	0.05%
2020/05/28	1	36.80	1	37.10	36.80	0	1,922	0.00%
2020/05/27	1	36.95	1	36.90	37.05	0	1,936	0.00%
2020/05/26	6	37.46	0	0.00	37.15	6	1,948	0.31%
2020/05/25	0	0.00	4	36.89	37.20	-4	1,940	-0.21%
2020/05/22	1	38.40	1	37.90	37.55	0	1,944	0.00%
2020/05/21	7	38.18	3	38.20	38.40	4	1,950	0.20%
2020/05/19	0	0.00	7	37.56	37.50	-7	1,982	-0.35%
2020/05/18	1	36.95	5	36.80	36.60	-4	1,993	-0.20%
2020/05/15	1	36.50	0	0.00	37.40	1	2,000	0.05%
2020/05/13	2	38.80	2	39.08	39.50	0	1,993	0.00%
2020/05/12	2	39.28	1	39.30	39.25	1	2,003	0.05%
2020/05/11	6	39.78	0	0.00	39.60	6	2,019	0.30%
2020/05/08	1	38.70	4	38.80	38.85	-3	2,045	-0.15%
2020/05/07	2	38.78	0	0.00	38.55	2	2,045	0.10%
2020/05/06	0	0.00	4	38.30	38.00	-4	2,038	-0.20%
2020/05/05	0	0.00	10	38.24	38.15	-10	2,070	-0.48%
2020/05/04	3	37.93	0	0.00	37.55	3	2,096	0.14%
2020/04/30	1	38.55	2	38.55	38.30	-1	2,122	-0.05%
2020/04/29	11	38.51	4	38.59	38.10	7	2,106	0.33%
2020/04/28	5	37.95	0	0.00	38.10	5	2,105	0.24%
2020/04/27	2	38.30	40	38.04	38.00	-38	2,130	-1.78%
2020/04/24	4	37.93	0	0.00	37.40	4	2,117	0.19%
2020/04/23	7	36.87	8	37.60	38.00	-1	2,085	-0.05%
2020/04/22	1	36.05	6	34.96	36.15	-5	2,028	-0.25%
2020/04/20	0	0.00	5	36.13	36.70	-5	2,014	-0.25%
2020/04/17	4	36.61	5	36.54	36.05	-1	2,004	-0.05%
2020/04/16	11	35.92	29	36.40	36.30	-18	1,967	-0.91%
2020/04/15	5	35.68	2	35.85	35.80	3	1,964	0.15%
2020/04/14	5	35.03	6	34.91	34.85	-1	1,961	-0.05%
2020/04/13	11	34.70	1	35.00	34.20	10	1,969	0.51%
2020/04/10	3	33.82	8	33.95	33.95	-5	1,973	-0.25%
2020/04/09	32	33.92	4	34.19	34.00	28	2,021	1.38%
2020/04/08	13	32.20	18	32.77	33.55	-5	2,047	-0.24%
2020/04/07	8	31.05	16	31.17	31.05	-8	1,988	-0.40%
2020/04/06	1	29.55	1	30.90	30.30	0	1,967	0.00%
2020/04/01	1	30.80	6	30.48	30.55	-5	1,963	-0.25%
2020/03/31	6	30.97	1	30.90	30.55	5	2,010	0.25%
2020/03/30	1	28.65	36	29.83	30.00	-35	2,044	-1.71%
2020/03/27	12	30.20	0	0.00	29.80	12	2,060	0.58%
2020/03/26	33	29.04	1	29.60	29.80	32	2,169	1.47%
2020/03/25	7	29.96	41	30.39	30.20	-34	2,239	-1.52%
2020/03/24	1	28.40	1	28.55	28.35	0	2,193	0.00%
2020/03/23	1	26.50	1	27.00	26.80	0	2,186	0.00%
2020/03/20	15	28.09	3	28.13	28.05	12	2,267	0.53%
2020/03/19	2	26.65	0	0.00	26.55	2	2,263	0.09%
2020/03/18	24	31.87	3	32.00	29.50	21	2,254	0.93%
2020/03/17	14	33.07	0	0.00	32.45	14	2,220	0.63%
2020/03/16	7	37.17	16	39.23	36.05	-9	2,190	-0.41%
2020/03/13	16	37.24	5	37.11	40.00	11	2,216	0.50%
2020/03/12	4	42.30	5	43.48	41.00	-1	2,237	-0.04%
2020/03/11	1	44.85	0	0.00	44.85	1	2,367	0.04%
2020/03/10	5	45.57	11	45.03	45.85	-6	2,368	-0.25%
2020/03/09	6	45.18	4	45.30	44.75	2	2,348	0.09%
2020/03/06	5	46.90	1	46.95	46.80	4	2,342	0.17%
2020/03/05	0	0.00	1	46.85	46.70	-1	2,331	-0.04%
2020/03/03	10	45.15	0	0.00	45.20	10	2,362	0.42%
2020/02/27	10	45.25	0	0.00	43.90	10	2,350	0.43%
2020/02/26	0	0.00	11	45.83	45.85	-11	2,334	-0.47%
2020/02/25	3	45.93	1	45.80	45.80	2	2,342	0.09%
2020/02/24	1	47.00	1	46.75	46.70	0	2,338	0.00%
2020/02/21	0	0.00	4	47.49	47.60	-4	2,331	-0.17%
2020/02/20	1	47.05	0	0.00	46.80	1	2,301	0.04%
2020/02/19	1	47.15	1	46.60	46.60	0	2,306	0.00%
2020/02/18	17	47.18	2	46.85	46.80	15	2,295	0.65%
2020/02/14	0	0.00	3	46.52	46.55	-3	2,295	-0.13%
2020/02/13	11.2	46.87	4	46.65	46.30	7.2	2,298	0.31%
2020/02/12	3	46.20	5	46.52	46.70	-2	2,323	-0.09%
2020/02/11	16	46.33	4	46.63	46.30	12	2,333	0.51%
2020/02/10	5	43.60	0	0.00	44.65	5	2,283	0.22%
2020/02/07	1	45.25	1	45.10	44.65	0	2,292	0.00%
2020/02/06	8	46.28	0	0.00	45.65	8	2,300	0.35%
2020/02/04	5	45.25	5	45.40	45.30	0	2,329	0.00%
2020/02/03	1	41.80	0	0.00	43.10	1	2,510	0.04%
2020/01/31	7	45.11	1	46.00	45.00	6	2,526	0.24%
2020/01/30	10	46.05	1	46.50	45.65	9	2,545	0.35%
2020/01/20	1	50.60	1	50.80	50.70	0	2,528	0.00%
2020/01/17	2	50.90	0	0.00	50.90	2	2,538	0.08%
2020/01/16	13	51.17	0	0.00	51.20	13	2,553	0.51%
2020/01/15	8	51.60	0	0.00	51.40	8	2,661	0.30%
2020/01/14	4	52.13	12	52.22	52.10	-8	2,656	-0.30%
2020/01/13	3	51.80	3	51.90	52.00	0	2,650	0.00%
2020/01/10	0	0.00	1	51.70	51.80	-1	2,669	-0.04%
2020/01/09	0	0.00	1	51.70	51.60	-1	2,667	-0.04%
2020/01/08	12	50.81	0	0.00	50.60	12	2,652	0.45%
2020/01/07	5	50.40	1	50.50	51.20	4	2,638	0.15%
2020/01/06	7	51.39	1	51.90	51.20	6	2,617	0.23%
2020/01/03	15	52.61	0	0.00	52.20	15	2,584	0.58%
2020/01/02	2	53.95	2	53.90	53.60	0	2,523	0.00%
2019/12/31	0	0.00	3	53.90	53.60	-3	2,439	-0.12%
2019/12/30	6	53.82	2	53.65	53.50	4	2,426	0.16%
2019/12/27	5	54.10	11	54.28	54.10	-6	2,403	-0.25%
2019/12/26	5	54.00	9	54.66	54.20	-4	2,384	-0.17%
2019/12/25	17	54.55	14	54.19	54.90	3	2,323	0.13%
2019/12/24	10	53.39	1	53.40	53.20	9	2,263	0.40%
2019/12/23	36	54.24	22	54.02	53.80	14	2,231	0.63%
2019/12/20	5	53.18	32	53.31	53.80	-27	2,094	-1.29%
2019/12/19	1	51.70	1	52.10	52.40	0	2,003	0.00%
2019/12/18	15	52.08	1	51.70	51.60	14	1,994	0.70%
2019/12/17	11	52.26	5	53.02	51.90	6	1,988	0.30%
2019/12/16	2	51.85	3	51.60	51.80	-1	1,893	-0.05%
2019/12/12	9	51.90	23	52.13	51.80	-14	1,814	-0.77%
2019/12/11	1	52.20	4	51.70	51.70	-3	1,778	-0.17%
2019/12/10	4	52.63	0	0.00	52.00	4	1,760	0.23%
2019/12/09	6	53.08	2	52.45	53.00	4	1,715	0.23%
2019/12/06	5	52.44	8	52.56	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	2	50.10	50.40	-2	1,492	-0.13%
2019/12/04	2	49.30	0	0.00	49.50	2	1,507	0.13%
2019/12/03	1	49.25	0	0.00	49.15	1	1,520	0.07%
2019/12/02	8	50.30	0	0.00	49.40	8	1,516	0.53%
2019/11/29	1	50.60	1	50.40	50.00	0	1,513	0.00%
2019/11/28	1	51.50	23	51.12	50.80	-22	1,502	-1.46%
2019/11/27	1	49.95	0	0.00	50.00	1	1,481	0.07%
2019/11/26	1	49.00	1	49.60	49.50	0	1,469	0.00%
2019/11/25	1	48.80	0	0.00	48.80	1	1,453	0.07%
2019/11/22	0	0.00	2	48.88	48.90	-2	1,455	-0.14%
2019/11/21	0	0.00	1	49.15	49.40	-1	1,452	-0.07%
2019/11/20	0	0.00	1	48.10	48.00	-1	1,448	-0.07%
2019/11/18	1	48.55	1	48.50	48.45	0	1,506	0.00%
2019/11/15	0	0.00	1	49.15	49.20	-1	1,537	-0.07%
2019/11/14	4	48.85	0	0.00	48.80	4	1,572	0.25%
2019/11/13	3	49.27	1	49.80	49.30	2	1,590	0.13%
2019/11/11	11	49.61	6	51.87	49.60	5	1,625	0.31%
2019/11/08	10	50.70	17	51.01	50.90	-7	1,632	-0.43%
2019/11/06	7	50.99	3	51.03	50.30	4	1,629	0.25%
2019/11/05	0	0.00	12	51.38	51.60	-12	1,616	-0.74%
2019/11/04	1	51.00	1	51.30	51.30	0	1,613	0.00%
2019/11/01	1	50.90	1	51.80	50.90	0	1,578	0.00%
2019/10/31	7	52.11	19	52.56	51.00	-12	1,571	-0.76%
2019/10/30	0	0.00	5	50.12	50.30	-5	1,372	-0.36%
2019/10/29	3	50.37	6	50.40	49.10	-3	1,351	-0.22%
2019/10/28	0	0.00	1	49.75	49.90	-1	1,328	-0.08%
2019/10/25	2	49.80	1	49.20	49.00	1	1,335	0.07%
2019/10/24	1	48.75	4	49.15	49.80	-3	1,334	-0.22%
2019/10/23	8	48.72	37	48.87	49.30	-29	1,357	-2.14%
2019/10/22	0	0.00	31	46.89	47.05	-31	1,301	-2.38%
2019/10/21	7	46.26	0	0.00	46.40	7	1,338	0.52%
2019/10/18	21	46.66	26	46.80	46.30	-5	1,364	-0.37%
2019/10/17	1	45.80	5	46.48	46.35	-4	1,356	-0.29%
2019/10/16	3	46.18	3	46.10	45.90	0	1,379	0.00%
2019/10/15	0	0.00	3	45.93	46.20	-3	1,405	-0.21%
2019/10/14	8	45.61	1	45.40	45.55	7	1,451	0.48%
2019/10/09	0	0.00	20	45.00	45.15	-20	1,494	-1.34%
2019/10/08	1	45.40	0	0.00	45.10	1	1,518	0.07%
2019/10/07	1	45.85	6	45.68	45.85	-5	1,544	-0.32%
2019/10/04	14	45.99	0	0.00	45.60	14	1,557	0.90%
2019/10/03	2	46.00	0	0.00	46.25	2	1,567	0.13%
2019/10/02	1	46.25	4	46.11	46.40	-3	1,578	-0.19%
2019/10/01	6	45.85	0	0.00	45.80	6	1,591	0.38%
2019/09/27	12	45.79	0	0.00	45.70	12	1,602	0.75%
2019/09/26	14	46.53	3	46.20	46.20	11	1,612	0.68%
2019/09/25	13	46.98	3	46.80	46.65	10	1,628	0.61%
2019/09/24	11	47.80	3	48.12	47.65	8	1,660	0.48%
2019/09/23	10	47.41	0	0.00	47.75	10	1,664	0.60%
2019/09/20	0.1	46.95	0	0.00	47.10	0.1	1,712	0.00%
2019/09/19	3	46.85	0	0.00	46.75	3	1,733	0.17%
2019/09/18	2	46.73	4	46.59	46.65	-2	1,740	-0.11%
2019/09/17	0	0.00	1	46.00	45.90	-1	1,743	-0.06%
2019/09/12	0	0.00	2	46.55	46.20	-2	1,805	-0.11%
2019/09/11	0	0.00	2	46.18	46.20	-2	1,860	-0.11%
2019/09/10	2	46.08	2	45.95	45.90	0	1,867	0.00%
2019/09/09	2	45.85	18	46.12	46.00	-16	1,887	-0.85%
2019/09/06	5	46.86	6	47.10	46.70	-1	1,891	-0.05%
2019/09/05	2	47.20	0	0.00	46.55	2	1,889	0.11%
2019/09/04	0.3	46.95	3	46.95	46.90	-2.7	1,891	-0.14%
2019/08/30	3	46.98	16	46.98	46.40	-13	1,972	-0.66%
2019/08/29	1	45.65	0	0.00	45.65	1	1,982	0.05%
2019/08/28	0	0.00	1.2	45.48	45.40	-1.2	2,012	-0.06%
2019/08/27	1	45.10	1	45.00	44.70	0	2,044	0.00%
2019/08/23	30	46.39	14	46.25	46.20	16	2,127	0.75%
2019/08/22	0	0.00	16	46.96	46.65	-16	2,235	-0.72%
2019/08/21	5	45.55	12	46.16	46.30	-7	2,219	-0.32%
2019/08/20	9	45.89	1	46.45	45.05	8	2,197	0.36%
2019/08/19	2	45.38	25	44.63	45.85	-23	2,160	-1.06%
2019/08/16	11	42.47	5	42.55	43.50	6	2,130	0.28%
2019/08/15	2	43.50	2	43.10	43.05	0	2,112	0.00%
2019/08/14	5	44.81	13	45.15	44.50	-8	2,092	-0.38%
2019/08/13	10	45.35	10	45.19	45.00	0	2,075	0.00%
2019/08/12	11	47.62	3	47.78	47.30	8	2,045	0.39%
2019/08/08	1	45.85	3	46.03	45.95	-2	2,031	-0.10%
2019/08/06	4	41.50	0	0.00	44.95	4	2,108	0.19%
2019/08/05	3	46.18	1	45.70	45.15	2	2,209	0.09%
2019/08/02	20	48.18	6	47.00	47.00	14	2,269	0.62%
2019/08/01	1	49.25	0	0.00	49.20	1	2,335	0.04%
2019/07/31	2	49.65	0	0.00	49.85	2	2,354	0.08%
2019/07/30	1	48.50	0	0.00	48.85	1	2,390	0.04%
2019/07/29	27	49.27	0	0.00	48.85	27	2,388	1.13%
2019/07/26	11	50.24	1	50.60	50.20	10	2,372	0.42%
2019/07/25	1	50.50	1	50.50	50.50	0	2,380	0.00%
2019/07/24	11	52.65	1	52.60	53.00	10	2,352	0.43%
2019/07/23	3	52.03	8	52.55	52.40	-5	2,332	-0.21%
2019/07/22	11	51.56	0	0.00	51.40	11	2,300	0.48%
2019/07/19	1	51.60	0	0.00	51.40	1	2,286	0.04%
2019/07/18	2	51.00	0	0.00	51.00	2	2,325	0.09%
2019/07/17	13	52.18	3	53.20	52.10	10	2,327	0.43%
2019/07/16	14	53.45	2	54.25	53.10	12	2,338	0.51%
2019/07/15	13	52.22	27	52.93	52.80	-14	2,307	-0.61%
2019/07/12	0	0.00	2	51.60	51.40	-2	2,282	-0.09%
2019/07/11	8	50.95	0	0.00	50.90	8	2,281	0.35%
2019/07/09	1	50.70	1	50.80	51.00	0	2,278	0.00%
2019/07/05	0	0.00	1	51.70	51.60	-1	2,386	-0.04%
2019/07/03	5	50.90	2	51.00	50.80	3	2,490	0.12%
2019/07/02	0	0.00	2	52.00	51.50	-2	2,502	-0.08%
2019/07/01	0	0.00	8	51.18	51.50	-8	2,521	-0.32%
2019/06/27	0	0.00	1	50.00	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	3	48.17	48.80	-3	2,581	-0.12%
2019/06/25	1	47.00	0	0.00	47.10	1	2,608	0.04%
2019/06/24	1	47.45	0	0.00	47.50	1	2,665	0.04%
2019/06/21	2	46.93	1	46.70	47.60	1	2,686	0.04%
2019/06/20	0	0.00	16	46.94	47.40	-16	2,689	-0.59%
2019/06/19	8	45.77	11	45.83	45.85	-3	2,790	-0.11%
2019/06/18	0	0.00	6	44.20	44.35	-6	2,858	-0.21%
2019/06/17	15	44.33	0	0.00	43.80	15	2,894	0.52%
2019/06/14	8	44.41	1	44.35	44.35	7	2,901	0.24%
2019/06/13	0	0.00	12	45.03	45.05	-12	2,920	-0.41%
2019/06/12	12	44.42	10	44.45	44.50	2	2,939	0.07%
2019/06/11	11.2	43.80	2	44.23	44.00	9.2	2,958	0.31%
2019/06/10	12	42.54	5	42.66	42.85	7	2,927	0.24%
2019/06/06	3	41.82	0	0.00	41.75	3	2,908	0.10%
2019/06/05	2	42.85	4	42.93	42.05	-2	2,901	-0.07%
2019/06/04	4	42.59	4	43.13	42.30	0	2,908	0.00%
2019/05/31	9	43.52	3	43.75	43.00	6	2,876	0.21%
2019/05/30	5	43.39	11	43.25	43.50	-6	2,833	-0.21%
2019/05/29	21	44.45	9	45.18	43.00	12	2,814	0.43%
2019/05/28	8	48.13	7	47.91	47.60	1	2,741	0.04%
2019/05/24	1	47.20	2	47.58	47.10	-1	2,760	-0.04%
2019/05/23	1	47.65	3	47.33	47.50	-2	2,789	-0.07%
2019/05/22	3	48.82	1	48.75	48.40	2	2,832	0.07%
2019/05/20	4	47.78	2	48.00	48.00	2	2,885	0.07%
2019/05/17	2	48.53	4	48.19	48.10	-2	2,931	-0.07%
2019/05/16	2	48.30	1	48.50	47.80	1	2,994	0.03%
2019/05/15	6	48.68	1	48.80	48.80	5	3,014	0.17%
2019/05/14	6	47.63	11	47.01	48.25	-5	3,079	-0.16%
2019/05/13	29	50.15	13	50.03	48.80	16	3,220	0.50%
2019/05/10	37	55.06	12	54.67	54.20	25	3,442	0.73%
2019/05/09	21	56.28	6	56.27	56.40	15	3,402	0.44%
2019/05/08	3	55.87	0	0.00	55.80	3	3,357	0.09%
2019/05/07	0	0.00	3	56.73	57.00	-3	3,421	-0.09%
2019/05/06	2	55.25	0	0.00	55.00	2	3,487	0.06%
2019/05/03	0	0.00	1	55.80	55.90	-1	3,743	-0.03%
2019/05/02	3	55.07	1	54.80	55.30	2	3,742	0.05%
2019/04/30	0	0.00	5	55.84	55.80	-5	3,736	-0.13%
2019/04/29	6	54.82	1	55.90	55.00	5	3,738	0.13%
2019/04/26	1	57.80	0	0.00	57.50	1	3,712	0.03%
2019/04/25	0	0.00	2	58.20	58.10	-2	3,745	-0.05%
2019/04/24	5	57.86	2	59.45	57.80	3	3,777	0.08%
2019/04/23	1	58.20	2	58.70	58.60	-1	3,744	-0.03%
2019/04/22	6	57.50	17	58.28	58.20	-11	3,724	-0.30%
2019/04/19	0	0.00	2	57.20	57.20	-2	3,695	-0.05%
2019/04/18	11	57.11	3	57.80	56.10	8	3,686	0.22%
2019/04/17	2	57.30	3	57.67	57.40	-1	3,686	-0.03%
2019/04/15	1	57.30	2	57.35	56.90	-1	3,746	-0.03%
2019/04/12	5	57.74	6	57.00	56.10	-1	3,810	-0.03%
2019/04/11	0	0.00	12	58.31	58.30	-12	3,846	-0.31%
2019/04/10	8	58.01	4	57.95	57.70	4	3,825	0.10%
2019/04/09	3	57.10	1	57.60	57.60	2	3,756	0.05%
2019/04/08	1	56.90	1	56.80	56.50	0	3,736	0.00%
2019/04/03	0	0.00	14	57.26	57.10	-14	3,740	-0.37%
2019/04/02	3	56.70	34	56.70	56.70	-31	3,744	-0.83%
2019/04/01	0	0.00	18	57.02	55.60	-18	3,739	-0.48%
2019/03/29	1	56.10	3	56.00	56.20	-2	3,683	-0.05%
2019/03/28	1	56.30	1	55.80	55.10	0	3,681	0.00%
2019/03/27	6	55.70	12	55.44	56.10	-6	3,659	-0.16%
2019/03/26	5	55.04	2	54.60	54.20	3	3,655	0.08%
2019/03/25	7	54.87	7	54.61	54.80	0	3,697	0.00%
2019/03/22	11	55.15	49	55.38	55.40	-38	3,689	-1.03%
2019/03/21	22	52.20	14	52.55	53.60	8	3,598	0.22%
2019/03/20	11	51.47	0	0.00	51.40	11	3,496	0.31%
2019/03/19	12	52.15	0	0.00	52.30	12	3,533	0.34%
2019/03/18	13	52.38	14	52.72	52.80	-1	3,527	-0.03%
2019/03/15	33	52.59	1	52.50	52.90	32	3,552	0.90%
2019/03/14	9	52.40	3	52.43	52.40	6	3,541	0.17%
2019/03/13	4	53.60	7	53.53	53.50	-3	3,576	-0.08%
2019/03/12	15	53.81	0	0.00	53.70	15	3,626	0.41%
2019/03/11	3	54.13	2	54.00	54.00	1	3,670	0.03%
2019/03/08	14	53.82	3	53.53	53.40	11	3,794	0.29%
2019/03/07	16	55.65	10	55.10	54.90	6	3,841	0.16%
2019/03/06	1	55.90	1	55.80	56.10	0	3,965	0.00%
2019/03/05	2	55.85	0	0.00	55.90	2	4,222	0.05%
2019/03/04	3	55.10	6	55.92	56.10	-3	4,347	-0.07%
2019/02/27	3	55.60	0	0.00	55.50	3	4,376	0.07%
2019/02/26	3	57.27	0	0.00	57.00	3	4,368	0.07%
2019/02/25	6	57.70	15	57.65	57.70	-9	4,435	-0.20%
2019/02/22	25	57.41	3	57.07	57.00	22	4,468	0.49%
2019/02/21	17	57.39	7	57.66	57.70	10	4,510	0.22%
2019/02/20	9	58.80	7	59.07	58.40	2	4,587	0.04%
2019/02/19	9	57.88	1	58.60	57.80	8	4,618	0.17%
2019/02/18	3	57.80	3	57.57	58.10	0	4,662	0.00%
2019/02/15	4	59.90	8	59.60	58.70	-4	4,726	-0.08%
2019/02/14	4	58.63	0	0.00	58.90	4	4,714	0.08%
2019/02/13	8	59.51	4	59.20	58.70	4	4,705	0.09%
2019/02/12	11	58.70	2	58.90	58.70	9	4,638	0.19%
2019/02/11	18	59.48	15	59.28	59.10	3	4,518	0.07%
2019/01/30	1	56.40	2	56.70	56.00	-1	4,261	-0.02%
2019/01/29	1	56.50	3	56.03	56.60	-2	4,265	-0.05%
2019/01/28	12	55.51	23	55.82	55.50	-11	4,233	-0.26%
2019/01/25	12	54.20	10	54.92	53.50	2	4,227	0.05%
2019/01/24	21	56.48	17	57.34	54.90	4	4,223	0.09%
2019/01/23	2	53.30	5	54.16	54.40	-3	4,104	-0.07%
2019/01/22	9	53.09	1	53.70	53.10	8	4,155	0.19%
2019/01/21	1	54.70	6	54.60	54.80	-5	4,151	-0.12%
2019/01/18	1	53.30	1	53.70	53.70	0	4,164	0.00%
2019/01/17	6	53.90	1	54.90	53.30	5	4,207	0.12%
2019/01/16	5	53.66	17	55.09	55.60	-12	4,179	-0.29%
2019/01/15	6	52.70	1	53.40	53.40	5	4,146	0.12%
2019/01/14	5	54.06	4	52.78	52.10	1	4,149	0.02%
2019/01/11	2	52.85	0	0.00	52.80	2	4,159	0.05%
2019/01/10	2	52.80	1	52.70	52.70	1	4,176	0.02%
2019/01/09	3	54.10	0	0.00	53.70	3	4,193	0.07%
2019/01/08	3	55.63	1	56.30	54.40	2	4,219	0.05%
2019/01/07	1	55.40	10	55.07	55.10	-9	4,241	-0.21%
2019/01/04	1	53.00	1	54.00	54.50	0	4,261	0.00%
2019/01/03	1	52.90	10	53.89	54.00	-9	4,203	-0.21%
2019/01/02	3	53.67	10	53.18	52.30	-7	4,218	-0.17%
2018/12/28	1	51.10	5	51.96	51.10	-4	4,236	-0.09%
2018/12/27	2	51.60	10	51.65	51.60	-8	4,329	-0.18%
2018/12/26	9	51.02	9	51.27	50.30	0	4,339	0.00%
2018/12/25	4	50.10	13	50.71	51.10	-9	4,319	-0.21%
2018/12/24	1	51.20	11	50.95	51.00	-10	4,299	-0.23%
2018/12/22	0	0.00	6	48.99	49.60	-6	4,272	-0.14%
2018/12/21	9	48.14	4	47.90	48.70	5	4,289	0.12%
2018/12/20	4	47.74	5	47.95	47.70	-1	4,276	-0.02%
2018/12/19	11	47.75	5	47.82	47.45	6	4,266	0.14%
2018/12/18	14	49.03	5	49.47	49.00	9	4,261	0.21%
2018/12/17	5	51.30	5	51.56	51.30	0	4,227	0.00%
2018/12/14	3	51.33	0	0.00	52.00	3	4,278	0.07%
2018/12/13	15	53.69	6	53.18	54.00	9	4,328	0.21%
2018/12/12	11	54.35	20	54.59	54.20	-9	4,413	-0.20%
2018/12/11	7	52.09	9	52.52	52.00	-2	4,355	-0.05%
2018/12/10	12	51.78	12	51.71	51.20	0	4,357	0.00%
2018/12/07	1	54.90	6	55.18	54.60	-5	4,320	-0.12%
2018/12/06	33	54.08	12	54.57	53.50	21	4,357	0.48%
2018/12/05	12	56.64	10	56.58	56.60	2	4,290	0.05%
2018/12/04	27	59.59	5	59.72	58.90	22	4,250	0.52%
2018/12/03	13	60.49	32	60.75	60.80	-19	4,208	-0.45%
2018/11/30	20	57.31	3	57.90	56.80	17	4,077	0.42%
2018/11/29	15	56.95	14	57.66	56.40	1	4,002	0.02%
2018/11/28	22	56.23	25	56.68	56.60	-3	3,862	-0.08%
2018/11/27	11	52.95	22	53.43	53.50	-11	3,600	-0.31%
2018/11/26	5	51.22	6	51.85	51.30	-1	3,471	-0.03%
2018/11/23	3	49.70	5	51.28	49.50	-2	3,429	-0.06%
2018/11/22	23	51.34	18	51.93	50.20	5	3,417	0.15%
2018/11/21	9	50.90	13	51.24	51.00	-4	3,355	-0.12%
2018/11/20	15	50.74	11	51.06	50.20	4	3,337	0.12%
2018/11/19	15	50.15	29	48.98	50.30	-14	3,274	-0.43%
2018/11/16	16	47.77	6	47.52	47.00	10	3,164	0.32%
2018/11/15	33	47.91	29	48.28	48.10	4	3,115	0.13%
2018/11/14	48	49.00	51	49.04	47.00	-3	3,072	-0.10%
2018/11/13	17	47.41	10	47.83	48.25	7	2,995	0.23%
2018/11/12	14	49.85	1	49.90	49.50	13	2,945	0.44%
2018/11/09	9	51.36	6	51.82	51.70	3	2,934	0.10%
2018/11/08	13	53.65	14	53.78	52.90	-1	2,915	-0.03%
2018/11/07	20	50.51	33	50.91	52.90	-13	2,858	-0.45%
2018/11/06	28	49.60	15	50.40	48.55	13	2,857	0.45%
2018/11/05	23	50.73	7	50.97	50.60	16	2,900	0.55%
2018/11/02	12	50.84	16	51.47	50.30	-4	2,981	-0.13%
2018/11/01	26	48.94	28	49.16	49.70	-2	2,907	-0.07%
2018/10/31	5	45.15	9	46.17	46.30	-4	2,809	-0.14%
2018/10/30	2	41.00	9	42.24	43.25	-7	2,671	-0.26%
2018/10/29	1	39.10	0	0.00	39.35	1	2,622	0.04%
2018/10/26	3	39.78	2	40.25	40.00	1	2,641	0.04%
2018/10/25	3	39.08	0	0.00	39.50	3	2,631	0.11%
2018/10/24	4	42.91	1	43.55	42.75	3	2,589	0.12%
2018/10/23	2	43.35	1	44.00	43.65	1	2,590	0.04%
2018/10/22	2	44.08	3	44.87	44.25	-1	2,598	-0.04%
2018/10/18	4	44.96	0	0.00	44.75	4	2,656	0.15%
2018/10/17	1	48.10	0	0.00	46.40	1	2,647	0.04%
2018/10/16	3	47.35	0	0.00	47.35	3	2,642	0.11%
2018/10/15	2	46.70	2	46.85	47.70	0	2,630	0.00%
2018/10/12	3	42.93	2	44.58	44.60	1	2,624	0.04%
2018/10/11	0	0.00	5	43.45	43.40	-5	2,574	-0.19%
2018/10/09	6	48.44	4	48.43	48.20	2	2,583	0.08%
2018/10/08	13	49.13	11	49.58	50.00	2	2,543	0.08%
2018/10/05	6	54.18	1	54.20	52.90	5	2,508	0.20%
2018/10/03	1	61.00	0	0.00	61.10	1	2,480	0.04%
2018/10/02	3	62.80	1	61.40	61.10	2	2,527	0.08%
2018/10/01	3	60.67	1	60.60	61.40	2	2,536	0.08%
2018/09/28	2	60.40	4	60.05	59.90	-2	2,592	-0.08%
2018/09/27	1	60.00	2	60.20	60.40	-1	2,689	-0.04%
2018/09/25	1	64.80	5	62.92	64.50	-4	2,983	-0.13%
2018/09/21	2.1	59.88	3	59.93	61.20	-1	3,091	-0.03%
2018/09/20	3	59.90	4	59.38	58.70	-1	3,088	-0.03%
2018/09/19	6	58.65	2	59.90	57.90	4	3,069	0.13%
2018/09/18	7	61.24	6	60.38	59.80	1	3,060	0.03%
2018/09/17	2	64.85	0	0.00	64.00	2	2,995	0.07%
2018/09/14	1	64.20	1	64.70	66.80	0	3,006	0.00%
2018/09/11	1	68.70	0	0.00	68.70	1	3,507	0.03%
2018/09/07	0.1	69.60	0	0.00	70.00	0.1	3,510	0.00%
2018/08/31	0	73.50	0	0.00	73.50	0	3,744	0.00%
2018/08/30	1	73.70	1	74.30	74.40	0	3,785	0.00%
2018/08/29	0	0.00	0.9	75.00	75.20	-0.9	3,879	-0.02%
2018/08/28	0	73.80	1	74.70	73.80	-1	3,959	-0.02%
2018/08/27	1	72.60	3	72.77	74.40	-2	4,094	-0.05%
2018/08/24	2	69.10	1	68.00	69.90	1	4,453	0.02%
2018/08/23	0	0.00	2	69.45	69.40	-2	4,737	-0.04%
2018/08/22	1	70.80	0	0.00	69.60	1	4,783	0.02%
2018/08/21	4	68.20	2	68.55	69.70	2	4,775	0.04%
2018/08/20	4	67.48	7	67.19	67.20	-3	4,774	-0.06%
2018/08/16	1	70.80	1	68.60	70.00	0	4,730	0.00%
2018/08/15	1	69.00	0	0.00	69.00	1	4,721	0.02%
2018/08/14	1	68.80	4	69.10	69.30	-3	4,721	-0.06%
2018/08/13	12	68.83	10	67.93	67.50	2	4,716	0.04%
2018/08/10	16	73.46	14	71.37	71.90	2	4,672	0.04%
2018/08/09	3	77.60	2	74.35	75.00	1	4,613	0.02%
2018/08/08	7	82.23	14	82.44	81.00	-7	4,537	-0.15%
2018/08/07	3	82.03	3	83.10	82.00	0	4,589	0.00%
2018/08/06	6	82.47	1	83.40	82.20	5	4,603	0.11%
2018/08/03	0	0.00	1	82.60	82.50	-1	4,602	-0.02%
2018/08/02	3	83.80	0	0.00	83.00	3	4,599	0.07%
2018/08/01	2	84.95	2	85.80	85.00	0	4,584	0.00%
2018/07/31	1	81.80	4	83.28	84.00	-3	4,577	-0.07%
2018/07/30	7	83.06	3	81.87	81.80	4	4,579	0.09%
2018/07/27	4	84.65	7	84.96	84.20	-3	4,571	-0.07%
2018/07/26	3	82.73	3	83.60	84.20	0	4,568	0.00%
2018/07/25	3	81.70	7	81.57	82.50	-4	4,528	-0.09%
2018/07/24	3	80.13	0	0.00	79.90	3	4,505	0.07%
2018/07/23	2	80.20	4	80.63	80.70	-2	4,511	-0.04%
2018/07/20	2	83.90	2	83.05	83.40	0	4,512	0.00%
2018/07/19	2	83.10	1	82.20	82.40	1	4,496	0.02%
2018/07/18	11	85.72	1	86.40	84.30	10	4,522	0.22%
2018/07/17	2	86.70	2	87.15	85.10	0	4,520	0.00%
2018/07/16	8	88.31	7	88.60	87.10	1	4,515	0.02%
2018/07/13	2	89.40	6	90.02	90.40	-4	4,511	-0.09%
2018/07/12	7	86.00	7	87.04	88.40	0	4,484	0.00%
2018/07/11	6	86.88	7	86.39	85.60	-1	4,481	-0.02%
2018/07/10	4	88.03	3	88.67	87.00	1	4,458	0.02%
2018/07/09	2	89.40	1	88.90	88.90	1	4,442	0.02%
2018/07/06	4	87.88	3	87.77	88.90	1	4,457	0.02%
2018/07/05	29	92.17	35	90.65	88.50	-6	4,481	-0.13%
2018/07/04	11.1	94.46	11	95.31	93.30	0.1	4,367	0.00%
2018/07/03	42	96.60	39	94.59	97.20	3	4,295	0.07%
2018/07/02	30	90.37	19	90.46	90.60	11	4,073	0.27%
2018/06/29	2	86.00	4	86.45	86.40	-2	3,952	-0.05%
2018/06/28	8	85.91	8	86.10	86.50	0	3,929	0.00%
2018/06/27	27	85.97	28	84.73	83.80	-1	3,934	-0.02%
2018/06/26	7	81.95	6	82.68	83.00	1	3,878	0.03%
2018/06/25	1	82.90	3	82.93	83.50	-2	3,882	-0.05%
2018/06/22	18	86.33	16	86.91	83.50	2	3,944	0.05%
2018/06/21	39	89.58	31	89.46	87.00	8	3,871	0.21%
2018/06/20	11	86.44	31.1	87.41	88.30	-20.1	3,575	-0.56%
2018/06/19	0	0.00	6	81.17	80.30	-6	3,420	-0.18%
2018/06/15	0	0.00	6	82.97	81.80	-6	3,442	-0.17%
2018/06/14	0	0.00	3	83.37	82.50	-3	3,464	-0.09%
2018/06/13	21	83.33	16	83.64	83.40	5	3,466	0.14%
2018/06/12	9	86.48	10	87.05	86.40	-1	3,437	-0.03%
2018/06/11	2	86.40	3	86.57	86.10	-1	3,374	-0.03%
2018/06/08	5	84.58	3	85.43	83.40	2	3,373	0.06%
2018/06/07	5	84.58	12	85.03	85.40	-7	3,394	-0.21%
2018/06/06	19	84.18	21	83.95	84.30	-2	3,493	-0.06%
2018/06/05	15	82.19	30	80.74	80.50	-15	3,528	-0.43%
2018/06/04	22	85.54	29	87.03	83.50	-7	3,721	-0.19%
2018/06/01	91.2	87.49	67	87.74	87.30	24.2	3,737	0.65%
2018/05/31	49	82.37	57	83.47	85.30	-8	3,355	-0.24%
2018/05/30	14	74.81	21	75.74	77.60	-7	3,089	-0.23%
2018/05/29	15	75.00	13	75.78	74.80	2	3,076	0.07%
2018/05/28	13	74.91	11	75.45	75.70	2	3,108	0.06%
2018/05/25	12	73.98	27	74.48	74.90	-15	3,155	-0.48%
2018/05/24	15	73.27	4	73.08	73.30	11	3,149	0.35%
2018/05/23	10	72.84	29	72.26	72.10	-19	3,168	-0.60%
2018/05/22	18	73.92	18	74.08	73.10	0	3,165	0.00%
2018/05/21	6	74.37	0	0.00	74.10	6	3,190	0.19%
2018/05/18	13	76.09	3	75.90	75.30	10	3,191	0.31%
2018/05/17	11	76.98	13	77.72	77.50	-2	3,207	-0.06%
2018/05/16	9	76.37	10	76.81	76.50	-1	3,200	-0.03%
2018/05/15	29	78.39	23	78.07	77.90	6	3,201	0.19%
2018/05/14	12	76.40	11	76.36	76.50	1	3,199	0.03%
2018/05/11	16	75.56	12	75.97	75.30	4	3,203	0.12%
2018/05/10	6	75.17	16	75.58	75.70	-10	3,203	-0.31%
2018/05/09	14	74.82	18	75.05	74.60	-4	3,209	-0.12%
2018/05/08	8	72.74	10	73.67	74.00	-2	3,201	-0.06%
2018/05/07	0	0.00	3	72.17	72.60	-3	3,219	-0.09%
2018/05/04	7	70.41	4	70.90	69.90	3	3,218	0.09%
2018/05/03	10	72.11	4	72.15	71.10	6	3,215	0.19%
2018/05/02	9	70.90	9	70.99	71.60	0	3,218	0.00%
2018/04/30	5	67.30	5	67.92	68.40	0	3,204	0.00%
2018/04/27	5	67.24	7	68.13	67.80	-2	3,242	-0.06%
2018/04/26	12	68.41	11	68.97	67.10	1	3,272	0.03%
2018/04/25	12	68.78	16	69.31	69.40	-4	3,290	-0.12%
2018/04/24	7	70.21	6	70.58	68.50	1	3,283	0.03%
2018/04/23	5	75.70	5	76.52	74.50	0	3,240	0.00%
2018/04/20	10	77.04	10	77.26	77.40	0	3,243	0.00%
2018/04/19	1	77.30	1	78.00	77.70	0	3,236	0.00%
2018/04/18	20	75.18	19	75.11	74.60	1	3,224	0.03%
2018/04/17	21	75.53	22	76.10	75.10	-1	3,260	-0.03%
2018/04/16	7	79.54	4	79.45	79.10	3	3,243	0.09%
2018/04/13	14	80.43	14	81.28	80.50	0	3,278	0.00%
2018/04/12	14	78.86	4	80.25	80.00	10	3,293	0.30%
2018/04/11	12	77.78	1	77.70	79.90	11	3,357	0.33%
2018/04/10	0	75.90	1	77.30	75.90	-1	3,340	-0.03%
2018/04/09	6	77.13	1	77.10	76.50	5	3,450	0.14%
2018/04/03	10	77.22	18	75.88	77.60	-8	3,557	-0.22%
2018/04/02	8	77.93	8	76.60	76.60	0	3,562	0.00%
2018/03/31	4	79.00	4	79.33	79.00	0	3,543	0.00%
2018/03/30	15	79.40	15	79.67	78.80	0	3,559	0.00%
2018/03/29	4	78.40	3	78.97	78.00	1	3,533	0.03%
2018/03/28	5	79.88	4	79.58	78.60	1	3,525	0.03%
2018/03/27	13	81.31	9	81.46	81.70	4	3,505	0.11%
2018/03/26	1	79.30	22	77.39	79.00	-21	3,489	-0.60%
2018/03/23	0	0.00	1	77.40	77.10	-1	3,472	-0.03%
2018/03/22	4	80.73	0	0.00	79.80	4	3,464	0.12%
2018/03/21	1	80.10	1	82.00	81.50	0	3,481	0.00%
2018/03/20	0	0.00	4	80.15	80.10	-4	3,466	-0.12%
2018/03/19	8	82.26	10	81.29	81.10	-2	3,476	-0.06%
2018/03/16	7	83.23	5	82.48	81.30	2	3,516	0.06%
2018/03/15	2	81.15	4	82.38	82.20	-2	3,546	-0.06%
2018/03/14	2	82.50	0	0.00	82.10	2	3,527	0.06%
2018/03/13	6	83.53	5	83.12	85.50	1	3,518	0.03%
2018/03/12	29	83.28	38	83.69	82.60	-9	3,530	-0.25%
2018/03/09	6	83.07	21.2	81.53	81.60	-15.2	3,432	-0.44%
2018/03/08	9	81.66	4	81.25	82.80	5	3,360	0.15%
2018/03/07	9	74.69	6	75.27	75.30	3	3,080	0.10%
2018/03/06	1	73.00	1	72.40	72.80	0	2,942	0.00%
2018/03/02	10	72.10	0	0.00	73.30	10	3,086	0.32%
2018/03/01	4	72.05	0	0.00	73.10	4	3,064	0.13%
2018/02/27	5	71.18	5	70.50	71.00	0	3,039	0.00%
2018/02/26	31	68.76	1	68.70	68.30	30	3,012	1.00%
2018/02/23	3	67.80	3	68.37	68.50	0	3,132	0.00%
2018/02/21	0	0.00	3	66.40	67.00	-3	3,266	-0.09%
2018/02/12	5	61.86	3	61.80	61.90	2	3,317	0.06%
2018/02/08	0	0.00	4	62.63	61.70	-4	3,313	-0.12%
2018/02/07	6	62.78	9	63.31	62.00	-3	3,319	-0.09%
2018/02/06	6	62.28	0	0.00	62.10	6	3,331	0.18%
2018/02/05	1	67.40	0	0.00	67.50	1	3,291	0.03%
2018/02/01	3	71.50	4	70.75	70.60	-1	3,455	-0.03%
2018/01/31	0	0.00	0.4	71.50	72.10	-0.4	3,628	-0.01%
2018/01/30	1	71.60	1	73.10	71.10	0	3,819	0.00%
2018/01/25	1	70.40	13	71.67	71.10	-12	4,028	-0.30%
2018/01/24	10	69.92	6	70.52	70.80	4	4,087	0.10%
2018/01/23	4	71.30	9	71.73	71.00	-5	4,148	-0.12%
2018/01/22	6	69.57	2	70.30	69.60	4	4,185	0.10%
2018/01/19	6	70.82	3	71.47	70.60	3	4,283	0.07%
2018/01/18	1	71.50	2	72.10	71.90	-1	4,332	-0.02%
2018/01/17	6	71.73	2	72.10	71.50	4	4,412	0.09%
2018/01/16	5	71.62	6	72.40	73.10	-1	4,416	-0.02%
2018/01/15	8	71.80	7	72.21	72.00	1	4,443	0.02%
2018/01/12	5	72.50	2	71.50	72.50	3	4,572	0.07%
2018/01/11	1	69.50	0	0.00	69.90	1	4,595	0.02%
2018/01/09	2	74.50	4	76.45	73.80	-2	4,654	-0.04%
2018/01/08	5	79.92	2	79.90	77.00	3	4,645	0.06%
2018/01/05	10	77.32	11	79.61	80.00	-1	4,683	-0.02%
2018/01/04	13	76.18	12	77.38	78.60	1	4,733	0.02%
2018/01/03	0	0.00	6	75.72	75.80	-6	4,721	-0.13%
2018/01/02	6	73.92	2	74.50	75.30	4	4,673	0.09%