宏捷科 (8086)-凱基-市府券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338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－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/11/22	0	100.50	0	0.00	101.00	0	2,478	0.00%
2024/11/21	0	0.00	2	98.35	99.40	-2	2,447	-0.08%
2024/11/18	0	0.00	0.1	94.00	94.00	-0.1	2,409	0.00%
2024/11/15	0	94.70	0	0.00	94.80	0	2,418	0.00%
2024/11/14	1	95.00	1	94.60	94.60	0	2,435	0.00%
2024/11/13	0	98.20	1	101.50	98.30	-1	2,413	-0.04%
2024/11/12	2.1	98.98	0	0.00	96.10	2.1	2,342	0.09%
2024/11/11	0	0.00	2	94.90	97.50	-2	2,300	-0.09%
2024/11/08	3.1	93.26	0	0.00	93.00	3.1	2,280	0.14%
2024/11/06	0	0.00	2	91.50	91.70	-2	2,299	-0.09%
2024/11/05	2	90.30	0	0.00	90.20	2	2,322	0.09%
2024/11/04	0.1	93.06	0	0.00	91.80	0.1	2,358	0.01%
2024/10/29	0	93.80	1	94.40	93.10	-1	2,431	-0.04%
2024/10/28	0	94.55	0	0.00	93.80	0	2,444	0.00%
2024/10/25	0	97.73	0	0.00	97.80	0	2,451	0.00%
2024/10/24	0.2	98.91	0	0.00	98.40	0.2	2,450	0.01%
2024/10/23	1	100.51	0	0.00	100.50	1	2,433	0.04%
2024/10/22	0	101.28	0	0.00	101.50	0	2,440	0.00%
2024/10/21	0	0.00	4	101.00	102.50	-4	2,467	-0.16%
2024/10/18	0	0.00	1	102.50	101.00	-1	2,479	-0.04%
2024/10/17	0	0.00	1	103.00	103.00	-1	2,518	-0.04%
2024/10/16	0	104.00	1	103.00	103.00	-1	2,523	-0.04%
2024/10/15	4	108.50	2	108.00	107.50	2	2,505	0.08%
2024/10/14	2	104.24	2	103.50	103.50	0	2,480	0.00%
2024/10/11	0	104.00	0	0.00	104.00	0	2,525	0.00%
2024/10/09	0	102.50	1	103.50	101.50	-1	2,558	-0.04%
2024/10/07	0.1	104.60	0	0.00	105.00	0.1	2,664	0.00%
2024/09/27	0.1	107.00	0	0.00	108.00	0.1	2,980	0.00%
2024/09/26	0	107.00	0	0.00	107.00	0	2,999	0.00%
2024/09/25	0	107.75	0	0.00	107.50	0	3,049	0.00%
2024/09/24	2	106.25	8	106.81	107.00	-6	3,120	-0.19%
2024/09/23	1	105.48	2	104.50	104.50	-1	3,074	-0.03%
2024/09/20	0	103.50	0	0.00	103.00	0	3,090	0.00%
2024/09/19	0	105.00	1	104.50	105.00	-1	3,098	-0.03%
2024/09/18	1.1	103.75	1	103.50	101.00	0.1	3,097	0.00%
2024/09/16	2	105.50	1	105.00	105.00	1	3,139	0.03%
2024/09/13	1	100.50	1	100.50	101.00	0	3,143	0.00%
2024/09/12	0	101.00	0	0.00	101.00	0	3,251	0.00%
2024/09/11	0	99.00	0	0.00	98.10	0	3,311	0.00%
2024/09/10	1	96.43	1	99.10	98.00	0	3,422	0.00%
2024/09/09	1	99.28	2.5	98.72	99.50	-1.5	3,443	-0.04%
2024/09/06	1	100.50	1	101.00	100.50	0	3,567	0.00%
2024/09/04	0.5	102.72	0	0.00	102.50	0.5	3,524	0.01%
2024/09/03	9	113.17	2	112.00	111.50	7	3,487	0.20%
2024/09/02	3	117.33	1.1	117.05	115.00	1.9	3,453	0.06%
2024/08/30	4	116.50	8	117.50	115.00	-4	3,382	-0.12%
2024/08/29	3	106.66	0	0.00	113.00	3	3,207	0.09%
2024/08/27	0.1	102.63	0	0.00	102.50	0.1	3,147	0.00%
2024/08/26	1.1	104.50	0	0.00	103.50	1.1	3,162	0.04%
2024/08/23	0	103.05	0	0.00	104.50	0	3,168	0.00%
2024/08/22	2	104.51	0	0.00	105.00	2	3,181	0.06%
2024/08/21	3	102.85	0	0.00	102.50	3	3,179	0.10%
2024/08/20	3.1	105.18	0	0.00	105.00	3.1	3,177	0.10%
2024/08/16	1	104.50	0	0.00	105.00	1	3,193	0.03%
2024/08/15	0	102.00	0	0.00	102.00	0	3,178	0.00%
2024/08/14	0	102.50	0	0.00	102.50	0	3,185	0.00%
2024/08/13	2.1	100.77	0	0.00	101.00	2.1	3,182	0.06%
2024/08/12	1.1	99.97	1	100.00	100.00	0.1	3,185	0.00%
2024/08/09	1.1	99.44	0	0.00	98.20	1.1	3,183	0.03%
2024/08/08	3	97.50	1	98.50	97.40	2	3,166	0.06%
2024/08/07	0	0.00	2	97.95	99.30	-2	3,177	-0.06%
2024/08/06	0	86.90	0	0.00	93.70	0	3,223	0.00%
2024/08/05	1	95.00	0	0.00	95.00	1	3,199	0.03%
2024/08/02	1.1	105.28	0	0.00	105.50	1.1	3,190	0.03%
2024/07/30	0	108.00	0	0.00	111.50	0	3,220	0.00%
2024/07/29	0.1	111.50	0	0.00	110.50	0.1	3,214	0.00%
2024/07/26	0	115.75	0	0.00	114.50	0	3,241	0.00%
2024/07/23	0	0.00	3	119.00	119.00	-3	3,270	-0.09%
2024/07/22	0	119.00	0	0.00	118.50	0	3,259	0.00%
2024/07/18	2	130.72	0	0.00	129.50	2	3,217	0.06%
2024/07/12	0	136.00	0	0.00	135.50	0	3,196	0.00%
2024/07/11	0.1	139.00	1	140.00	138.00	-0.9	3,188	-0.03%
2024/07/10	0	0.00	1.2	140.17	140.50	-1.2	3,190	-0.04%
2024/07/09	1.1	136.42	0	0.00	134.50	1.1	3,157	0.03%
2024/07/08	0.1	139.64	0	0.00	138.50	0.1	3,131	0.00%
2024/07/05	0	0.00	0.1	142.00	142.50	-0.1	3,102	0.00%
2024/07/04	3.2	142.34	3	141.67	138.50	0.2	3,053	0.00%
2024/07/03	5.2	142.90	3.1	141.44	140.50	2.1	3,023	0.07%
2024/07/02	0.2	139.50	1.2	139.09	140.50	-1	2,944	-0.03%
2024/07/01	0.1	138.50	0	0.00	139.00	0.1	3,100	0.00%
2024/06/28	2	139.00	3.1	139.50	139.50	-1.1	3,078	-0.04%
2024/06/27	0.3	134.67	0	0.00	133.00	0.3	2,996	0.01%
2024/06/26	1	134.00	1	138.50	134.00	0	2,998	0.00%
2024/06/25	1	134.00	0	0.00	135.50	1	3,030	0.03%
2024/06/21	0.2	142.00	1.4	140.28	141.50	-1.2	3,052	-0.04%
2024/06/20	0	0.00	1	139.00	140.50	-1	3,067	-0.03%
2024/06/19	0	0.00	6	140.50	136.00	-6	3,070	-0.20%
2024/06/18	2	137.50	1	138.00	138.00	1	3,049	0.03%
2024/06/17	6.2	137.94	1.2	136.09	137.50	5	3,107	0.16%
2024/06/13	2	130.50	19	129.84	131.00	-17	3,199	-0.53%
2024/06/12	5	122.51	0	0.00	122.50	5	3,122	0.16%
2024/06/11	0	123.50	0	0.00	123.00	0	3,175	0.00%
2024/06/07	0	122.25	0	0.00	122.50	0	3,252	0.00%
2024/06/06	0	125.00	0	0.00	124.00	0	3,331	0.00%
2024/06/05	6	126.25	0	0.00	126.00	6	3,419	0.18%
2024/06/04	2	130.50	5	127.00	129.50	-3	3,501	-0.09%
2024/06/03	5	126.00	0	0.00	125.50	5	3,670	0.14%
2024/05/31	0	126.75	0	0.00	125.50	0	3,784	0.00%
2024/05/29	0	132.00	0	0.00	131.00	0	4,213	0.00%
2024/05/28	0.7	132.94	0	0.00	132.00	0.7	4,395	0.02%
2024/05/27	0.2	131.00	0	0.00	131.00	0.2	4,422	0.00%
2024/05/24	0.2	129.66	0	0.00	130.00	0.2	4,504	0.00%
2024/05/23	0.1	131.25	0	0.00	130.00	0.1	4,559	0.00%
2024/05/22	0	132.50	7	132.07	132.50	-7	4,640	-0.15%
2024/05/21	0.2	129.13	0	0.00	128.50	0.2	4,767	0.00%
2024/05/20	0.1	129.77	0	0.00	130.00	0.1	5,075	0.00%
2024/05/16	0	0.00	0	130.00	130.00	0	5,652	0.00%
2024/05/15	5.3	129.50	5	128.00	128.50	0.3	5,715	0.01%
2024/05/14	0.2	129.50	0	129.00	129.00	0.2	5,812	0.00%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	2	130.25	10	132.50	129.00	-8	6,025	-0.13%
2024/05/09	1	137.00	0	0.00	136.00	1	6,017	0.02%
2024/05/08	0	0.00	6	140.83	141.00	-6	6,125	-0.10%
2024/05/07	0.1	139.00	1	140.00	138.00	-0.9	6,160	-0.01%
2024/05/03	0	0.00	11	139.50	139.00	-11	6,128	-0.18%
2024/05/02	20.2	135.39	0	0.00	135.50	20.2	6,131	0.33%
2024/04/30	1	138.00	0	0.00	138.00	1	6,128	0.02%
2024/04/29	0	0.00	5	133.50	137.00	-5	6,095	-0.08%
2024/04/25	5	129.50	0	0.00	129.50	5	6,159	0.08%
2024/04/24	0	0.00	1	132.00	133.00	-1	6,199	-0.02%
2024/04/22	0.1	126.67	0	0.00	126.50	0.1	6,254	0.00%
2024/04/19	1.2	129.30	0	0.00	130.50	1.2	6,244	0.02%
2024/04/16	2.1	132.26	1	133.00	132.00	1.1	6,267	0.02%
2024/04/15	0.2	136.94	0	0.00	137.00	0.2	6,267	0.00%
2024/04/12	5.2	140.02	0	0.00	139.50	5.2	6,300	0.08%
2024/04/11	0.1	142.50	0	0.00	142.00	0.1	6,385	0.00%
2024/04/10	0	145.25	1	145.00	145.50	-1	6,613	-0.01%
2024/04/09	1	145.50	0	0.00	145.50	1	6,700	0.01%
2024/04/08	7.1	147.51	0	0.00	146.00	7.1	6,701	0.11%
2024/04/03	2	154.49	0.2	153.50	153.00	1.8	6,653	0.03%
2024/04/01	0	0.00	1	145.00	146.00	-1	6,500	-0.02%
2024/03/29	0.6	144.29	0	0.00	144.00	0.6	6,539	0.01%
2024/03/28	2.6	144.03	0	0.00	143.00	2.6	6,631	0.04%
2024/03/26	2.2	149.32	5	150.50	148.00	-2.8	6,672	-0.04%
2024/03/25	1	155.50	2	156.50	154.00	-1	6,721	-0.01%
2024/03/22	0	150.00	4	149.88	152.00	-4	6,761	-0.06%
2024/03/21	2	146.75	4	147.25	146.50	-2	6,791	-0.03%
2024/03/20	3	150.67	0	0.00	148.00	3	6,725	0.04%
2024/03/19	12	158.71	13	160.69	158.00	-1	6,646	-0.02%
2024/03/18	4	158.13	4	157.88	158.00	0	6,507	0.00%
2024/03/15	0	152.50	3	155.00	153.50	-3	6,533	-0.05%
2024/03/14	4.1	148.98	2	149.50	148.00	2.1	6,492	0.03%
2024/03/13	1	154.50	2	154.75	153.50	-1	6,499	-0.02%
2024/03/12	3	158.50	1.5	159.17	157.50	1.6	6,554	0.02%
2024/03/11	3	151.83	4	155.00	154.50	-1	6,616	-0.02%
2024/03/08	5.2	150.32	3	145.67	148.00	2.2	6,843	0.03%
2024/03/07	9.1	159.75	78.1	156.22	155.50	-69	6,863	-1.01%
2024/03/06	4.1	150.46	5	152.80	156.50	-0.9	6,810	-0.01%
2024/03/05	94.1	161.09	21	155.31	153.00	73.1	7,132	1.03%
2024/03/04	1	146.50	2.4	150.25	149.50	-1.4	6,935	-0.02%
2024/03/01	5.4	147.98	9	148.06	149.00	-3.6	7,028	-0.05%
2024/02/27	4.1	139.22	1	137.50	137.50	3	7,583	0.04%
2024/02/26	4	141.36	1	141.52	141.50	3	7,726	0.04%
2024/02/23	0.1	142.37	0	0.00	142.00	0.1	7,717	0.00%
2024/02/22	2	149.23	4	148.39	145.50	-2	7,700	-0.03%
2024/02/21	5	148.50	8	148.94	147.50	-3	7,663	-0.04%
2024/02/20	8	145.63	3	145.83	143.50	5	7,390	0.07%
2024/02/19	1	141.50	9	143.67	146.00	-8	7,152	-0.11%
2024/02/16	2	131.50	2.8	131.82	133.00	-0.8	6,911	-0.01%
2024/02/15	2	129.50	1	131.00	131.00	1	6,907	0.01%
2024/02/05	0.1	128.12	0	0.00	127.50	0.1	6,912	0.00%
2024/02/02	10	125.00	1	128.00	123.00	9	7,017	0.13%
2024/02/01	1	123.00	2	124.50	124.50	-1	7,181	-0.01%
2024/01/31	3	124.50	2	122.50	124.00	1	7,284	0.01%
2024/01/30	0	0.00	3	118.50	121.00	-3	7,457	-0.04%
2024/01/26	1	114.50	2	115.75	117.00	-1	7,741	-0.01%
2024/01/25	1	117.00	0	0.00	115.50	1	7,829	0.01%
2024/01/23	1	117.50	2	117.50	117.00	-1	8,270	-0.01%
2024/01/22	1	116.00	1	117.50	118.50	0	8,375	0.00%
2024/01/19	1	112.00	1	112.50	115.00	0	8,337	0.00%
2024/01/17	0	0.00	1	118.50	116.50	-1	8,260	-0.01%
2024/01/16	2	115.25	1	116.00	116.50	1	8,224	0.01%
2024/01/15	0	114.50	0	0.00	116.50	0	8,198	0.00%
2024/01/12	8.4	113.60	8	114.00	113.50	0.4	8,208	0.00%
2024/01/11	3	114.33	6	115.08	114.50	-3	8,179	-0.04%
2024/01/10	1	115.00	1	115.50	115.50	0	8,148	0.00%
2024/01/08	0	118.00	3	120.17	117.00	-3	8,104	-0.04%
2024/01/05	9	117.44	7	117.79	117.00	2	8,054	0.02%
2024/01/04	17	123.24	16	120.06	118.50	1	7,944	0.01%
2024/01/03	6	121.16	1	121.00	120.00	5	7,701	0.07%
2024/01/02	1	131.00	1	132.00	129.00	0	7,612	0.00%
2023/12/29	0	0.00	2	132.00	131.00	-2	7,661	-0.03%
2023/12/28	6	130.00	4	130.00	128.00	2	7,880	0.03%
2023/12/27	5	130.70	6	131.33	132.00	-1	7,841	-0.01%
2023/12/26	2	129.00	2	130.00	130.00	0	7,810	0.00%
2023/12/25	3	126.67	4	126.88	129.50	-1	7,736	-0.01%
2023/12/22	0	0.00	5	122.20	123.50	-5	7,629	-0.07%
2023/12/21	0	120.00	0	0.00	119.00	0	7,557	0.00%
2023/12/20	1	121.50	0	0.00	122.00	1	7,532	0.01%
2023/12/19	5	125.21	2	123.75	122.50	3	7,433	0.04%
2023/12/18	4.1	129.99	3	130.17	129.50	1.1	7,350	0.01%
2023/12/15	0.1	135.00	1	135.50	134.50	-0.9	7,320	-0.01%
2023/12/14	1	135.01	2	137.00	134.00	-1	7,408	-0.01%
2023/12/13	1	137.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	1	137.50	1	138.50	138.00	0	7,399	0.00%
2023/12/11	1	139.00	1.1	141.94	140.50	-0.1	7,360	0.00%
2023/12/08	7	140.00	7	141.50	139.00	0	7,394	0.00%
2023/12/07	8	139.38	1	143.00	137.50	7	7,512	0.09%
2023/12/06	3	139.67	5	140.60	142.00	-2	7,637	-0.03%
2023/12/05	12	136.08	10	137.10	139.00	2	7,538	0.03%
2023/12/04	9	138.83	24.2	138.29	139.50	-15.2	7,401	-0.21%
2023/12/01	12.1	138.48	15	137.40	137.50	-2.9	7,428	-0.04%
2023/11/30	14	137.93	25	138.50	139.00	-11	7,508	-0.15%
2023/11/29	3	129.00	4	129.88	130.50	-1	7,336	-0.01%
2023/11/28	5	127.00	2	126.50	127.50	3	7,309	0.04%
2023/11/27	43	132.22	20	135.51	125.50	23	7,161	0.32%
2023/11/24	4	132.38	20	133.83	139.00	-16	6,737	-0.24%
2023/11/21	6.1	123.49	6	124.00	124.00	0.1	6,247	0.00%
2023/11/20	8	122.94	1.1	123.92	123.00	6.9	6,208	0.11%
2023/11/17	2	128.00	0	0.00	127.00	2	6,142	0.03%
2023/11/15	0.1	129.50	0	0.00	129.00	0.1	6,074	0.00%
2023/11/14	5	127.80	3	130.00	131.00	2	6,020	0.03%
2023/11/13	1	129.00	0	0.00	131.00	1	5,958	0.02%
2023/11/10	14	130.64	32	131.14	132.00	-18	5,855	-0.31%
2023/11/09	14	126.54	9	127.06	129.50	5	5,621	0.09%
2023/11/08	9	123.22	16	122.28	123.00	-7	5,388	-0.13%
2023/11/07	46	122.08	45	121.39	120.00	1	5,235	0.02%
2023/11/06	3	116.50	1	115.50	116.50	2	4,945	0.04%
2023/11/03	14	112.82	8	111.69	112.00	6	4,829	0.12%
2023/11/02	2	111.50	3	111.17	112.00	-1	4,675	-0.02%
2023/11/01	6	112.33	3.6	112.34	112.50	2.4	4,719	0.05%
2023/10/31	4	109.50	8	110.31	112.50	-4	4,614	-0.09%
2023/10/30	12	102.16	25	102.04	102.50	-13	4,409	-0.29%
2023/10/27	3	96.14	2	97.25	95.80	1	4,291	0.02%
2023/10/26	7	96.66	4	96.55	96.00	3	4,311	0.07%
2023/10/25	3	99.90	5	99.92	99.80	-2	4,325	-0.05%
2023/10/24	2.1	97.30	1	97.30	97.50	1.1	4,317	0.02%
2023/10/23	0	99.00	3	100.17	98.80	-3	4,354	-0.07%
2023/10/20	2	99.00	2	99.00	99.00	0	4,363	0.00%
2023/10/19	10	102.55	6	103.00	101.50	4	4,417	0.09%
2023/10/18	1	103.50	7	104.93	104.50	-6	4,446	-0.13%
2023/10/17	10	106.10	3	106.83	104.50	7	4,526	0.15%
2023/10/16	4	105.50	5	106.70	107.50	-1	4,590	-0.02%
2023/10/13	1	107.50	2	108.00	106.50	-1	4,614	-0.02%
2023/10/12	2	106.99	3	107.00	107.50	-1	4,638	-0.02%
2023/10/11	3	106.16	0	0.00	104.50	3	4,650	0.06%
2023/10/06	1	108.00	2	107.50	107.50	-1	4,674	-0.02%
2023/10/05	5	107.90	0	0.00	107.50	5	4,711	0.11%
2023/10/04	7	111.29	3	115.00	109.00	4	4,741	0.08%
2023/10/03	1	108.53	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	110.00	1	111.00	109.50	-1	4,710	-0.02%
2023/09/28	1	109.00	1	108.00	107.50	0	4,924	0.00%
2023/09/27	2	108.50	0	0.00	108.00	2	5,086	0.04%
2023/09/26	5	110.20	2	111.00	108.50	3	5,103	0.06%
2023/09/25	1	111.00	0	0.00	111.00	1	5,119	0.02%
2023/09/22	2	112.00	0.1	111.00	111.50	2	5,146	0.04%
2023/09/21	0	110.00	2.6	110.38	110.50	-2.6	5,139	-0.05%
2023/09/20	2	112.50	0	0.00	112.50	2	5,107	0.04%
2023/09/19	11.1	113.73	13.2	113.49	113.50	-2.1	5,073	-0.04%
2023/09/18	4	119.37	18	120.03	119.00	-14	4,963	-0.28%
2023/09/15	2.1	117.51	2.1	117.49	117.00	0	4,928	0.00%
2023/09/14	2.1	118.74	3	118.67	118.00	-1	4,887	-0.02%
2023/09/13	17.1	119.14	6	118.33	118.00	11.1	4,824	0.23%
2023/09/12	15	120.57	31.3	119.99	120.50	-16.3	4,754	-0.34%
2023/09/11	55	119.96	50	121.37	117.50	5	4,616	0.11%
2023/09/08	5	114.40	7	115.57	116.50	-2	4,370	-0.05%
2023/09/07	40.2	116.72	31	116.68	115.00	9.2	4,311	0.21%
2023/09/06	28	113.48	31	113.89	114.00	-3	4,118	-0.07%
2023/09/05	11.1	111.77	12	112.17	112.00	-0.9	3,955	-0.02%
2023/09/04	9	102.18	16.1	103.43	110.00	-7.1	3,740	-0.19%
2023/09/01	5	99.52	11	99.85	100.00	-6	3,578	-0.17%
2023/08/31	9	97.63	6	98.08	97.00	3	3,519	0.09%
2023/08/30	18.1	96.25	31	96.21	97.70	-13	3,555	-0.36%
2023/08/29	3	91.23	5	91.70	91.70	-2	3,535	-0.06%
2023/08/28	7	91.77	3	92.70	90.60	4	3,558	0.11%
2023/08/25	8	93.70	4	94.33	93.20	4	3,585	0.11%
2023/08/24	3	94.37	2	94.90	94.40	1	3,576	0.03%
2023/08/23	3	92.87	8	93.46	94.60	-5	3,561	-0.14%
2023/08/22	2	89.50	7	89.36	90.40	-5	3,524	-0.14%
2023/08/21	3.1	87.05	2	87.60	87.50	1.1	3,506	0.03%
2023/08/18	5	88.02	1	87.20	87.50	4	3,505	0.11%
2023/08/17	4	88.03	5	88.80	89.90	-1	3,515	-0.03%
2023/08/16	3	88.67	5	89.02	88.90	-2	3,512	-0.06%
2023/08/15	7	89.43	5	90.50	88.00	2	3,502	0.06%
2023/08/14	3	90.30	0	0.00	89.50	3	3,488	0.09%
2023/08/11	4	92.85	2	93.96	91.80	2	3,487	0.06%
2023/08/10	4	93.78	3	94.23	93.60	1	3,487	0.03%
2023/08/09	8	96.99	0	0.00	94.90	8	3,499	0.23%
2023/08/08	6	98.42	6	98.92	99.20	0	3,431	0.00%
2023/08/07	10	100.41	11	101.05	100.00	-1	3,397	-0.03%
2023/08/04	12	96.16	29	96.28	99.50	-17	3,254	-0.52%
2023/08/02	8	92.19	6	93.00	90.50	2	3,095	0.06%
2023/08/01	1	91.30	1	91.80	92.50	0	3,084	0.00%
2023/07/31	9	93.01	23	93.75	92.30	-14	3,097	-0.45%
2023/07/28	6	92.15	8	92.89	91.60	-2	3,081	-0.06%
2023/07/27	6	91.43	12	91.88	91.10	-6	3,068	-0.20%
2023/07/26	41	92.82	9	93.24	90.00	32	3,101	1.03%
2023/07/25	1	96.40	1	96.90	95.50	0	3,086	0.00%
2023/07/24	20	98.87	18	99.83	95.90	2	3,095	0.06%
2023/07/21	17	98.01	8	98.19	97.50	9	3,030	0.30%
2023/07/20	18	99.86	23	100.10	100.00	-5	3,024	-0.16%
2023/07/19	15	98.83	18	99.48	96.20	-3	2,932	-0.10%
2023/07/18	9	96.19	9.1	96.80	96.50	-0.1	2,905	0.00%
2023/07/17	12.2	96.46	10.1	96.94	96.60	2.1	2,913	0.07%
2023/07/14	5.1	98.20	5	98.80	97.60	0.1	2,935	0.00%
2023/07/13	9	98.14	6	98.87	97.60	3	2,963	0.10%
2023/07/12	20	100.47	9	101.56	99.20	11	2,963	0.37%
2023/07/11	35	101.42	49	101.95	103.00	-14	2,923	-0.48%
2023/07/10	5	97.44	5	97.66	99.90	0	2,853	0.00%
2023/07/07	0.1	96.50	1	98.00	96.40	-0.9	2,797	-0.03%
2023/07/06	13	100.89	15	97.80	101.00	-2	2,753	-0.07%
2023/07/05	1.2	98.67	0	0.00	93.90	1.2	2,569	0.05%
2023/07/04	0.1	92.10	1	91.40	92.20	-1	2,486	-0.04%
2023/07/03	7.1	89.08	9	89.94	91.30	-1.9	2,511	-0.07%
2023/06/30	3	90.33	18	90.66	90.30	-15	2,543	-0.59%
2023/06/29	3	87.23	2	87.85	88.50	1	2,648	0.04%
2023/06/28	6	87.45	6	87.75	88.00	0	2,944	0.00%
2023/06/27	8	87.18	7	87.89	86.00	1	3,058	0.03%
2023/06/26	3	86.87	0	0.00	86.30	3	3,127	0.10%
2023/06/21	5.1	87.52	0	0.00	87.10	5.1	3,190	0.16%
2023/06/20	8	88.64	0	0.00	88.50	8	3,180	0.25%
2023/06/19	3	89.20	5	89.10	89.30	-2	3,181	-0.06%
2023/06/15	5	91.90	0	0.00	92.00	5	3,176	0.16%
2023/06/14	2	88.80	0	0.00	88.60	2	3,176	0.06%
2023/06/13	5	90.68	5	91.28	90.70	0	3,171	0.00%
2023/06/12	1	90.80	1	91.30	89.80	0	3,162	0.00%
2023/06/08	0	0.00	2	90.10	90.10	-2	3,136	-0.06%
2023/06/07	0	0.00	1	90.60	93.20	-1	3,092	-0.03%
2023/06/06	12	88.47	8	88.44	89.60	4	2,970	0.13%
2023/06/02	0.1	87.90	2	85.35	88.10	-2	2,829	-0.07%
2023/06/01	1	84.40	4.2	84.62	84.10	-3.2	2,751	-0.12%
2023/05/31	3	83.00	12	82.97	82.90	-9	2,754	-0.33%
2023/05/30	4	80.58	4	81.08	81.00	0	2,709	0.00%
2023/05/29	3	82.03	4	82.60	81.70	-1	2,708	-0.04%
2023/05/26	0	80.50	7	81.29	81.30	-7	2,705	-0.26%
2023/05/25	3.2	80.61	1	81.70	80.00	2.2	2,704	0.08%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/23	5.3	81.59	6	81.90	81.00	-0.7	2,793	-0.03%
2023/05/22	0	0.00	14	79.71	80.20	-14	2,834	-0.49%
2023/05/19	5	77.80	0	0.00	78.00	5	2,833	0.18%
2023/05/18	2	77.70	4	78.58	78.00	-2	2,834	-0.07%
2023/05/17	4.1	77.08	1	77.70	77.40	3.1	2,828	0.11%
2023/05/16	6	77.90	10	78.66	77.20	-4	2,814	-0.14%
2023/05/15	21.1	76.82	5	76.66	76.80	16.1	2,805	0.58%
2023/05/12	0	0.00	4	79.30	79.30	-4	2,795	-0.14%
2023/05/11	10	79.08	8.1	79.87	78.70	1.9	2,804	0.07%
2023/05/10	3	78.43	10	80.02	80.40	-7	2,821	-0.25%
2023/05/09	20	79.38	2	79.00	78.80	18	2,816	0.64%
2023/05/08	0	0.00	2	81.35	81.00	-2	2,812	-0.07%
2023/05/05	2	80.20	1	80.70	80.10	1	2,834	0.04%
2023/05/04	1.3	82.12	1.1	83.02	81.20	0.2	2,828	0.01%
2023/05/03	7	82.73	3	83.47	82.10	4	2,846	0.14%
2023/05/02	4	84.65	6.1	85.05	84.30	-2.1	2,862	-0.07%
2023/04/28	3	82.93	11.1	82.18	82.80	-8.1	2,943	-0.27%
2023/04/27	9	80.42	4	81.50	79.60	5	2,979	0.17%
2023/04/26	13	82.18	7.1	82.90	82.00	5.9	2,971	0.20%
2023/04/25	10	85.19	11.1	83.35	83.00	-1.1	2,969	-0.04%
2023/04/24	0	0.00	0.1	89.90	88.30	-0.1	2,943	0.00%
2023/04/21	2	90.85	4	92.35	89.00	-2	2,953	-0.07%
2023/04/20	10	91.95	4	92.59	90.60	6	2,945	0.20%
2023/04/19	2	93.75	5.1	94.58	94.10	-3.1	3,037	-0.10%
2023/04/18	7	93.17	3.3	93.64	93.00	3.7	3,004	0.12%
2023/04/17	1	91.90	5.5	92.48	93.90	-4.5	3,010	-0.15%
2023/04/14	2	91.15	3	91.40	90.40	-1	2,968	-0.03%
2023/04/13	8	91.28	3	91.57	90.40	5	2,945	0.17%
2023/04/12	6	92.47	5	92.78	93.40	1	2,911	0.03%
2023/04/11	18	94.37	15.4	93.20	93.70	2.6	2,871	0.09%
2023/04/10	17.3	90.54	23.1	91.16	91.00	-5.8	2,772	-0.21%
2023/04/07	4	91.35	5.1	90.85	90.60	-1.1	2,734	-0.04%
2023/04/06	3	85.87	5.3	87.44	89.00	-2.3	2,638	-0.09%
2023/03/31	6	85.97	6	86.45	87.20	0	2,585	0.00%
2023/03/30	6	86.60	11	87.36	87.80	-5	2,526	-0.20%
2023/03/29	43	88.33	24.1	86.94	85.10	18.9	2,387	0.79%
2023/03/28	17	81.49	16	81.98	82.30	1	2,095	0.05%
2023/03/27	6	81.02	9	81.79	82.80	-3	1,974	-0.15%
2023/03/24	4	80.33	9	80.30	80.90	-5	1,894	-0.26%
2023/03/23	0	78.50	5	78.42	78.10	-5	1,841	-0.27%
2023/03/22	5	77.60	3	78.23	78.10	2	1,842	0.11%
2023/03/21	7	77.66	11	77.83	78.00	-4	1,844	-0.22%
2023/03/20	0	0.00	1	78.80	77.30	-1	1,850	-0.05%
2023/03/17	1	76.70	12	75.13	77.00	-11	1,844	-0.60%
2023/03/16	4	72.63	1	73.50	72.10	3	1,803	0.17%
2023/03/15	5	74.76	5.1	74.81	74.00	0	1,808	0.00%
2023/03/14	5	74.24	4	74.73	74.10	1	1,819	0.05%
2023/03/13	4.4	74.05	4	74.55	75.50	0.4	1,855	0.02%
2023/03/10	4	76.05	0	0.00	75.30	4	1,871	0.21%
2023/03/09	1	77.80	2	79.10	77.80	-1	1,897	-0.05%
2023/03/07	2	78.60	1	79.10	78.50	1	1,953	0.05%
2023/03/06	1	78.50	16	79.10	79.30	-15	1,982	-0.76%
2023/03/03	7	75.17	7	76.43	77.50	0	2,067	0.00%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	0.00	2	77.10	77.10	-2	2,428	-0.08%
2023/02/24	8	77.35	2.1	76.81	76.70	5.9	2,435	0.24%
2023/02/23	4	78.00	4.1	78.12	78.00	-0.1	2,420	0.00%
2023/02/22	11	77.71	7	77.64	77.50	4	2,422	0.17%
2023/02/21	16	80.13	3	81.97	79.20	13	2,423	0.54%
2023/02/20	1.1	79.02	22.3	79.80	81.00	-21.2	2,353	-0.90%
2023/02/17	2	76.90	2	77.90	76.90	0	2,309	0.00%
2023/02/16	0	0.00	1	77.10	77.10	-1	2,312	-0.04%
2023/02/15	2	76.40	2	77.15	76.10	0	2,374	0.00%
2023/02/14	6	76.52	2	77.20	76.20	4	2,405	0.17%
2023/02/13	3	76.33	4	76.93	76.30	-1	2,419	-0.04%
2023/02/10	23	75.37	21	75.96	76.30	2	2,431	0.08%
2023/02/09	15	77.41	3	77.87	77.30	12	2,420	0.50%
2023/02/08	3	78.50	24	78.48	78.80	-21	2,417	-0.87%
2023/02/07	3	76.90	0	0.00	77.30	3	2,404	0.12%
2023/02/06	1	75.10	3	76.23	76.70	-2	2,413	-0.08%
2023/02/03	8	76.43	1	77.60	75.60	7	2,440	0.29%
2023/02/02	7	78.37	6	78.70	78.40	1	2,458	0.04%
2023/02/01	15	78.20	0	0.00	77.90	15	2,486	0.60%
2023/01/31	2	77.95	1	78.90	79.50	1	2,460	0.04%
2023/01/30	12	77.20	17	77.85	79.90	-5	2,435	-0.21%
2023/01/17	10	73.31	15	73.11	74.20	-5	2,326	-0.21%
2023/01/16	1	71.00	1	71.50	69.90	0	2,254	0.00%
2023/01/13	4	71.15	0	0.00	70.50	4	2,238	0.18%
2023/01/12	4	72.93	1	73.10	72.50	3	2,229	0.13%
2023/01/11	1	73.80	1	74.30	74.10	0	2,223	0.00%
2023/01/10	4	74.00	2	74.20	74.20	2	2,221	0.09%
2023/01/09	13	75.67	24	75.64	75.20	-11	2,193	-0.50%
2023/01/06	3	71.67	6	72.98	73.10	-3	2,076	-0.14%
2023/01/05	8	72.61	13	72.92	71.90	-5	2,069	-0.24%
2023/01/04	3	70.83	5	70.90	70.80	-2	2,021	-0.10%
2023/01/03	0	0.00	2	68.90	69.10	-2	2,013	-0.10%
2022/12/30	11	68.75	6	68.52	68.10	5	2,013	0.25%
2022/12/29	2	67.15	8	68.15	69.10	-6	2,026	-0.30%
2022/12/28	6	67.47	4	67.55	66.90	2	2,073	0.10%
2022/12/27	2	68.60	4	68.75	68.20	-2	2,079	-0.10%
2022/12/26	5	67.36	4	67.10	67.00	1	2,084	0.05%
2022/12/23	3	66.57	4	67.55	67.70	-1	2,102	-0.05%
2022/12/22	5	67.48	7	67.71	67.00	-2	2,115	-0.09%
2022/12/21	6	67.07	1	68.10	66.60	5	2,129	0.24%
2022/12/20	16.2	69.06	6	67.68	67.10	10.2	2,140	0.48%
2022/12/19	2	71.05	2	71.55	71.20	0	2,137	0.00%
2022/12/16	6	70.30	6	70.80	71.40	0	2,139	0.00%
2022/12/15	12	72.29	7	72.17	71.90	5	2,144	0.23%
2022/12/14	1	71.70	5	72.68	73.50	-4	2,131	-0.19%
2022/12/13	6	71.53	13	71.35	71.10	-7	2,120	-0.33%
2022/12/12	1	70.90	2	71.05	70.90	-1	2,117	-0.05%
2022/12/09	8.3	70.90	5	70.82	69.80	3.3	2,110	0.16%
2022/12/08	8	70.61	6	70.95	70.60	2	2,100	0.10%
2022/12/07	8	72.58	6	73.22	71.50	2	2,092	0.10%
2022/12/06	8	74.10	2	74.95	73.20	6	2,080	0.29%
2022/12/05	10.2	75.12	0	0.00	74.50	10.2	2,069	0.49%
2022/12/02	1	76.39	1	76.00	76.10	0	2,032	0.00%
2022/12/01	2	76.90	2	77.40	75.40	0	2,018	0.00%
2022/11/30	1.1	76.84	1	77.40	75.40	0.1	1,996	0.00%
2022/11/29	3	75.50	6.1	76.00	76.40	-3.1	1,991	-0.15%
2022/11/28	5	78.56	4	79.30	78.80	1	1,970	0.05%
2022/11/25	14	79.79	4	80.38	79.30	10	1,999	0.50%
2022/11/24	34.1	78.70	48	79.13	81.50	-14	2,007	-0.69%
2022/11/23	17	73.54	21	72.84	75.50	-4	1,717	-0.23%
2022/11/22	1	68.70	4	69.00	68.70	-3	1,617	-0.19%
2022/11/21	4	68.70	3	69.87	67.60	1	1,615	0.06%
2022/11/18	8	70.16	15	70.88	68.80	-7	1,630	-0.43%
2022/11/17	0	0.00	7	69.84	70.50	-7	1,689	-0.41%
2022/11/16	4	67.48	8	68.38	68.60	-4	1,764	-0.23%
2022/11/15	3	67.90	13	68.26	68.50	-10	1,755	-0.57%
2022/11/14	1	66.30	9	66.88	67.20	-8	1,735	-0.46%
2022/11/11	26.3	66.54	6	69.03	65.80	20.3	1,720	1.18%
2022/11/10	5.2	65.40	9	66.50	66.90	-3.8	1,656	-0.23%
2022/11/09	1	64.20	7	64.47	64.50	-6	1,622	-0.37%
2022/11/08	3	63.17	8	64.95	62.70	-5	1,608	-0.31%
2022/11/07	1	64.00	1	64.70	63.60	0	1,598	0.00%
2022/11/04	1	62.40	1	63.40	63.50	0	1,608	0.00%
2022/11/03	2	61.50	2	62.75	63.40	0	1,598	0.00%
2022/11/01	2	62.30	3	62.80	63.10	-1	1,571	-0.06%
2022/10/31	0	57.00	19	59.93	61.80	-19	1,530	-1.24%
2022/10/28	18	57.89	15	56.31	56.20	3	1,509	0.20%
2022/10/27	0	0.00	3	59.70	60.30	-3	1,465	-0.20%
2022/10/26	5	57.92	6	58.18	58.20	-1	1,457	-0.07%
2022/10/25	6	59.15	3	60.57	58.00	3	1,444	0.21%
2022/10/24	5	60.68	4	60.50	60.00	1	1,433	0.07%
2022/10/21	4	59.98	1	61.50	58.70	3	1,443	0.21%
2022/10/20	4	60.18	8	61.03	61.00	-4	1,492	-0.27%
2022/10/19	2	60.85	2	61.85	60.60	0	1,494	0.00%
2022/10/18	3	60.40	3	61.47	60.60	0	1,485	0.00%
2022/10/17	3	56.87	7	59.14	60.50	-4	1,477	-0.27%
2022/10/14	2	57.45	8	57.78	58.70	-6	1,464	-0.41%
2022/10/13	18	56.69	6	56.60	55.20	12	1,456	0.82%
2022/10/12	2	59.60	2	60.60	58.80	0	1,436	0.00%
2022/10/11	1	60.50	0	0.00	59.60	1	1,429	0.07%
2022/10/07	1	62.70	1	63.30	62.50	0	1,429	0.00%
2022/10/06	13	63.50	7	63.30	63.70	6	1,440	0.42%
2022/10/05	12.1	63.88	18	64.61	65.00	-5.9	1,425	-0.42%
2022/10/04	2	61.35	5	61.76	61.40	-3	1,376	-0.22%
2022/10/03	1	60.90	1	61.90	59.90	0	1,373	0.00%
2022/09/30	0	0.00	1	61.20	60.90	-1	1,383	-0.07%
2022/09/29	4	59.13	6	60.35	60.20	-2	1,383	-0.14%
2022/09/28	6	61.91	2	62.75	59.70	4	1,402	0.29%
2022/09/27	26	64.80	15	64.18	63.50	11	1,407	0.78%
2022/09/26	18.1	67.43	11	66.75	66.10	7.1	1,423	0.50%
2022/09/23	3.3	70.53	6	70.67	70.20	-2.7	1,429	-0.19%
2022/09/22	7	69.35	12	70.18	71.50	-5	1,445	-0.34%
2022/09/21	2.1	71.61	2	71.60	71.40	0.1	1,442	0.00%
2022/09/20	1.1	72.67	1	73.60	72.80	0.1	1,452	0.01%
2022/09/19	7.1	73.36	1	73.00	72.60	6.1	1,460	0.41%
2022/09/16	5	75.18	0	0.00	74.50	5	1,459	0.35%
2022/09/15	0.1	76.40	2	76.85	76.50	-1.9	1,465	-0.13%
2022/09/14	9	74.68	7	75.24	75.60	2	1,480	0.14%
2022/09/13	2	77.35	3	78.53	76.20	-1	1,498	-0.06%
2022/09/12	0	77.50	8	77.26	77.10	-8	1,525	-0.52%
2022/09/08	4	75.03	2.2	75.64	75.00	1.8	1,543	0.12%
2022/09/07	13	74.07	12	74.51	74.10	1	1,564	0.06%
2022/09/06	12	76.24	9	77.90	75.50	3	1,579	0.19%
2022/09/05	18	78.23	8	78.24	78.00	10	1,578	0.63%
2022/09/02	5.2	79.78	3	80.30	80.50	2.2	1,593	0.14%
2022/09/01	12.7	81.87	6	82.40	80.80	6.7	1,578	0.43%
2022/08/31	8	82.16	29	80.98	82.00	-21	1,524	-1.38%
2022/08/30	9	75.13	9	75.57	76.20	0	1,428	0.00%
2022/08/29	18	74.59	16.5	74.90	74.90	1.5	1,447	0.10%
2022/08/26	7	77.74	8	78.11	77.60	-1	1,501	-0.06%
2022/08/25	3	77.07	1	76.70	77.00	2	1,506	0.13%
2022/08/24	30	78.63	5.2	78.75	77.20	24.8	1,540	1.61%
2022/08/23	15.6	78.91	41	78.57	82.00	-25.4	1,536	-1.66%
2022/08/22	21	75.76	2	76.20	75.60	19	1,469	1.29%
2022/08/19	1.2	77.20	9	77.41	76.70	-7.8	1,507	-0.52%
2022/08/18	5.5	75.90	4	76.30	76.60	1.5	1,507	0.10%
2022/08/17	0	0.00	12	76.89	76.80	-12	1,514	-0.79%
2022/08/16	1	76.00	1	77.50	76.10	0	1,520	0.00%
2022/08/15	0	0.00	1	76.80	76.50	-1	1,532	-0.07%
2022/08/12	1	72.90	14	75.04	75.80	-13	1,539	-0.84%
2022/08/11	0	0.00	11	72.85	73.50	-11	1,545	-0.71%
2022/08/10	11	70.92	1	71.50	70.80	10	1,578	0.63%
2022/08/09	3	71.27	2	71.70	71.60	1	1,638	0.06%
2022/08/08	3	70.90	3	72.13	72.30	0	1,647	0.00%
2022/08/05	1	71.20	7	70.70	70.80	-6	1,650	-0.36%
2022/08/04	9	69.42	4	69.13	69.20	5	1,658	0.30%
2022/08/03	4	71.35	0	0.00	71.30	4	1,638	0.24%
2022/08/02	6	71.40	6	71.90	71.60	0	1,654	0.00%
2022/08/01	1	72.30	3	72.47	72.40	-2	1,664	-0.12%
2022/07/28	7	70.24	7	70.76	70.50	0	1,747	0.00%
2022/07/27	43.3	68.27	43	68.73	70.90	0.3	1,751	0.02%
2022/07/26	11.3	75.48	0	0.00	73.70	11.3	1,710	0.66%
2022/07/25	1	76.60	1	77.10	77.50	0	1,713	0.00%
2022/07/22	10	78.17	0	0.00	77.60	10	1,727	0.58%
2022/07/21	0	77.65	1	77.30	78.70	-1	1,764	-0.06%
2022/07/20	3	75.30	5	76.02	76.40	-2	1,792	-0.11%
2022/07/19	3	73.87	1	74.40	74.40	2	1,796	0.11%
2022/07/18	5	74.04	2	74.50	74.30	3	1,826	0.16%
2022/07/15	9	72.79	9	73.56	73.50	0	1,835	0.00%
2022/07/14	5	69.38	9	71.02	72.80	-4	1,835	-0.22%
2022/07/13	1	70.10	2	70.80	69.30	-1	1,821	-0.05%
2022/07/12	5	69.36	2	69.15	68.60	3	1,825	0.16%
2022/07/11	6	71.05	5	71.54	71.40	1	1,825	0.05%
2022/07/08	5	71.60	8	71.73	72.30	-3	1,823	-0.16%
2022/07/07	2	67.62	5	68.68	69.10	-3	1,815	-0.16%
2022/07/06	3.2	66.82	10	66.10	66.10	-6.8	1,824	-0.37%
2022/07/05	5.1	70.45	4	70.98	70.70	1.1	1,812	0.06%
2022/07/04	8.1	75.52	0	0.00	72.00	8.1	1,807	0.45%
2022/07/01	11.2	81.07	4.5	82.14	77.10	6.7	1,816	0.37%
2022/06/30	11.3	81.54	9	83.56	85.00	2.3	1,806	0.12%
2022/06/29	2	83.00	4	84.03	84.60	-2	1,799	-0.11%
2022/06/28	0.2	84.20	0	0.00	84.30	0.2	1,797	0.01%
2022/06/27	2	85.15	2	83.65	84.90	0	1,802	0.00%
2022/06/24	5	81.74	7	82.20	82.20	-2	1,808	-0.11%
2022/06/23	8	79.94	7	80.79	80.70	1	1,818	0.05%
2022/06/22	12	81.55	4	81.83	80.20	8	1,829	0.44%
2022/06/21	3	80.50	10	82.39	83.20	-7	1,825	-0.38%
2022/06/20	5	79.86	10	80.68	79.50	-5	1,819	-0.27%
2022/06/17	2	83.90	1	84.40	82.60	1	1,799	0.06%
2022/06/16	17	88.20	0	0.00	86.20	17	1,825	0.93%
2022/06/15	2	87.25	7	89.64	91.00	-5	1,818	-0.27%
2022/06/14	3	86.50	3	87.00	88.50	0	1,838	0.00%
2022/06/13	11	90.23	6	88.72	88.10	5	1,867	0.27%
2022/06/10	3	92.33	3	92.83	93.40	0	1,872	0.00%
2022/06/09	1	93.70	7	93.94	93.70	-6	1,920	-0.31%
2022/06/08	11	93.85	1	95.00	92.90	10	1,988	0.50%
2022/06/07	6	94.73	1	95.40	94.60	5	1,983	0.25%
2022/06/06	1	96.10	2	97.45	96.70	-1	1,972	-0.05%
2022/06/02	3	94.47	0	0.00	94.10	3	1,939	0.15%
2022/06/01	2	95.10	3	95.70	95.40	-1	1,958	-0.05%
2022/05/31	0	0.00	8	93.66	94.40	-8	1,934	-0.41%
2022/05/27	0	0.00	3	86.93	88.20	-3	1,926	-0.16%
2022/05/26	2	84.70	1	85.10	84.10	1	1,914	0.05%
2022/05/24	2	85.90	0	0.00	83.60	2	1,972	0.10%
2022/05/23	1	86.60	1	87.10	85.70	0	1,975	0.00%
2022/05/20	1	86.80	1	87.50	87.80	0	1,996	0.00%
2022/05/19	1	85.30	1	86.10	88.00	0	1,989	0.00%
2022/05/18	4	88.23	1	89.00	88.00	3	2,001	0.15%
2022/05/17	3	83.03	5	87.62	88.80	-2	1,971	-0.10%
2022/05/16	2	84.70	1	84.70	82.00	1	1,938	0.05%
2022/05/13	0	0.00	2	83.20	83.60	-2	1,979	-0.10%
2022/05/12	3	82.77	1	83.80	81.30	2	2,035	0.10%
2022/05/11	2	82.75	1	83.20	83.40	1	2,082	0.05%
2022/05/05	60	84.70	60	82.88	85.30	0	2,191	0.00%
2022/04/29	0	84.00	0	0.00	84.00	0	2,152	0.00%
2022/04/28	0.1	85.60	0	0.00	83.90	0.1	2,166	0.00%
2022/04/27	0.1	84.70	0	0.00	83.10	0.1	2,167	0.00%
2022/04/25	0	92.20	0	0.00	92.10	0	2,135	0.00%
2022/04/22	0	93.90	0	0.00	94.00	0	2,131	0.00%
2022/04/20	0	90.90	0	0.00	90.60	0	2,184	0.00%
2022/04/19	0	92.02	1	92.40	91.40	-1	2,299	-0.04%
2022/04/18	1	91.53	0	0.00	91.50	1	2,333	0.04%
2022/04/15	0.1	95.66	0	0.00	94.40	0.1	2,345	0.00%
2022/04/13	0	98.30	0	0.00	98.00	0	2,452	0.00%
2022/04/08	1	95.30	2	97.60	97.60	-1	2,513	-0.04%
2022/04/07	2	95.11	0	0.00	95.70	2	2,509	0.08%
2022/04/06	0	99.29	0	0.00	98.40	0	2,477	0.00%
2022/03/25	0	0.00	2	103.00	103.00	-2	2,609	-0.08%
2022/03/22	0	0.00	1	101.50	101.50	-1	2,738	-0.04%
2022/03/18	5	102.30	1	102.00	102.50	4	2,723	0.15%
2022/03/17	1	102.00	0	0.00	101.50	1	2,748	0.04%
2022/03/16	0	0.00	1	95.80	98.00	-1	2,722	-0.04%
2022/03/11	1	98.00	0	0.00	98.20	1	2,642	0.04%
2022/03/10	2	103.25	0.5	103.50	103.00	1.5	2,574	0.06%
2022/03/04	2	107.25	0	0.00	106.00	2	2,595	0.08%
2022/03/03	2	110.25	0	0.00	110.00	2	2,628	0.08%
2022/03/01	3	105.00	1	105.00	106.50	2	2,633	0.08%
2022/02/24	2	102.25	0	0.00	101.00	2	2,723	0.07%
2022/02/23	1	106.50	1	107.50	108.00	0	2,710	0.00%
2022/02/22	1	105.50	0	0.00	104.50	1	2,759	0.04%
2022/02/18	1.1	109.99	0	0.00	110.00	1.1	2,858	0.04%
2022/02/16	1	109.01	0	0.00	109.00	1	2,929	0.03%
2022/02/15	1.5	109.00	2	109.00	107.50	-0.5	2,937	-0.02%
2022/02/14	1	110.00	0	0.00	108.50	1	2,902	0.03%
2022/02/11	1	114.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	3	115.17	0	0.00	118.00	3	2,850	0.11%
2022/02/09	1	113.94	0	0.00	114.50	1	2,845	0.04%
2022/02/07	1	113.01	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1	116.50	1	116.50	116.50	0	2,887	0.00%
2022/01/25	0	117.50	0	0.00	116.50	0	2,991	0.00%
2022/01/24	1	115.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	6	117.58	0	0.00	117.00	6	3,215	0.19%
2022/01/18	1.1	123.95	0	0.00	122.00	1.1	3,646	0.03%
2022/01/17	0.1	122.50	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	1	121.50	1	120.00	123.00	0	3,713	0.00%
2022/01/13	1	116.00	1	120.00	119.50	0	3,747	0.00%
2022/01/10	1	128.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	0.2	130.67	0.3	130.00	130.50	-0.2	3,580	0.00%
2022/01/06	1.1	136.00	0	0.00	136.00	1.1	3,506	0.03%
2022/01/05	1.1	141.34	0	0.00	138.50	1.1	3,510	0.03%
2022/01/03	0.1	143.50	0	0.00	143.50	0.1	3,523	0.00%
2021/12/29	3	141.00	0	0.00	142.00	3	3,609	0.08%
2021/12/28	1	144.00	0	0.00	143.00	1	3,672	0.03%
2021/12/24	1	141.50	0	0.00	141.50	1	3,727	0.03%
2021/12/22	0	0.00	1	138.50	139.50	-1	3,769	-0.03%
2021/12/21	0.1	135.50	0	0.00	137.50	0.1	3,741	0.00%
2021/12/17	2	135.25	0	0.00	137.50	2	3,723	0.05%
2021/12/15	3	140.00	0	0.00	140.00	3	3,687	0.08%
2021/12/14	1	139.50	3	139.50	139.50	-2	3,746	-0.05%
2021/12/08	1.1	145.54	19	146.45	145.00	-17.9	4,087	-0.44%
2021/12/07	7	146.14	2	146.00	146.00	5	4,097	0.12%
2021/12/03	1	144.00	4	146.63	146.00	-3	4,183	-0.07%
2021/12/02	1	147.50	3	146.33	146.00	-2	4,229	-0.05%
2021/12/01	1	146.00	13	145.50	146.50	-12	4,262	-0.28%
2021/11/30	0.2	150.00	0	0.00	147.00	0.2	4,382	0.00%
2021/11/29	5	148.70	2	147.00	147.00	3	4,439	0.07%
2021/11/26	1.1	142.10	1	145.00	145.00	0.1	4,498	0.00%
2021/11/25	1	152.00	1	149.00	148.00	0	4,473	0.00%
2021/11/24	8.1	150.42	11	148.91	149.00	-2.9	4,490	-0.06%
2021/11/23	1.1	154.73	0	0.00	151.00	1.1	4,467	0.02%
2021/11/22	2.1	156.05	0	0.00	156.00	2.1	4,482	0.05%
2021/11/19	0	0.00	2	157.00	156.00	-2	4,636	-0.04%
2021/11/17	1	155.00	3	156.33	157.50	-2	4,698	-0.04%
2021/11/16	3	153.50	3	154.50	154.50	0	4,643	0.00%
2021/11/15	2	152.00	0	0.00	151.50	2	4,594	0.04%
2021/11/10	3	151.67	4	151.38	151.50	-1	4,664	-0.02%
2021/11/09	3	149.00	1	150.50	148.50	2	4,682	0.04%
2021/11/08	1.1	150.45	0	0.00	149.00	1.1	4,654	0.02%
2021/11/05	1	151.00	3	150.83	152.00	-2	4,661	-0.04%
2021/11/04	2	149.75	3	150.17	150.00	-1	4,693	-0.02%
2021/11/03	1	156.00	0	0.00	155.00	1	4,630	0.02%
2021/11/02	2	156.50	3	154.56	154.00	-1	4,621	-0.02%
2021/11/01	4	160.63	0	0.00	161.00	4	4,584	0.09%
2021/10/29	3	161.17	6.3	165.14	159.50	-3.3	4,642	-0.07%
2021/10/28	3.1	158.48	1	159.96	158.50	2.1	4,492	0.05%
2021/10/27	24	160.02	12.1	158.42	161.50	11.9	4,457	0.27%
2021/10/26	6.1	148.92	3	147.33	149.00	3.1	4,249	0.07%
2021/10/25	0.1	141.83	2	142.00	143.00	-1.9	4,228	-0.04%
2021/10/22	5	139.90	0	0.00	140.00	5	4,315	0.12%
2021/10/21	2	148.00	2	144.25	143.50	0	4,357	0.00%
2021/10/20	0	0.00	1	143.50	143.50	-1	4,338	-0.02%
2021/10/19	1	143.00	0	0.00	143.00	1	4,470	0.02%
2021/10/13	0	0.00	3	133.00	133.50	-3	5,126	-0.06%
2021/10/12	2.2	135.22	0	0.00	136.50	2.2	5,191	0.04%
2021/10/08	0	0.00	1	142.50	142.00	-1	5,281	-0.02%
2021/10/07	0	141.00	1	142.00	141.50	-1	5,378	-0.02%
2021/10/05	2	138.00	2	137.75	138.50	0	5,874	0.00%
2021/10/01	1	135.00	0	0.00	136.50	1	6,243	0.02%
2021/09/30	4	140.00	6	143.17	143.50	-2	6,511	-0.03%
2021/09/29	2.4	141.21	0	0.00	140.50	2.4	6,543	0.04%
2021/09/27	1	149.00	0	0.00	149.50	1	6,785	0.01%
2021/09/23	2	150.75	0	0.00	150.00	2	6,992	0.03%
2021/09/17	0	0.00	3	148.50	150.50	-3	7,006	-0.04%
2021/09/16	4.1	147.15	2	146.25	144.50	2.1	7,056	0.03%
2021/09/15	1.1	148.02	0	0.00	150.00	1.1	7,098	0.01%
2021/09/14	0	0.00	2	160.50	159.50	-2	7,042	-0.03%
2021/09/13	3.1	157.66	0	0.00	157.00	3.1	7,067	0.04%
2021/09/10	0	0.00	1.1	164.05	163.50	-1.1	7,043	-0.02%
2021/09/08	0	164.00	0	0.00	164.00	0	7,095	0.00%
2021/09/07	1	166.46	0	0.00	165.00	1	7,193	0.01%
2021/09/06	0	0.00	0	170.00	172.00	0	7,207	0.00%
2021/09/03	3.1	177.24	1	177.00	174.00	2.1	7,311	0.03%
2021/09/02	0.1	174.00	9	174.83	175.00	-9	7,603	-0.12%
2021/09/01	1	172.00	3	173.66	175.00	-2	7,580	-0.03%
2021/08/31	0.1	165.00	0	0.00	168.50	0.1	7,481	0.00%
2021/08/30	0.1	166.00	0.1	168.50	166.00	0	7,499	0.00%
2021/08/27	0.1	170.50	7.1	171.35	170.50	-7	7,502	-0.09%
2021/08/26	9	170.83	18.2	169.88	170.50	-9.2	7,514	-0.12%
2021/08/25	4.1	169.51	10.2	170.31	170.00	-6	7,537	-0.08%
2021/08/24	1	158.00	7	158.86	162.00	-6	7,398	-0.08%
2021/08/23	0	0.00	3	154.33	155.00	-3	7,405	-0.04%
2021/08/19	1.2	144.50	0	0.00	144.50	1.2	7,559	0.02%
2021/08/17	0.1	147.00	0	0.00	145.50	0.1	7,965	0.00%
2021/08/16	0	0.00	1	145.00	147.50	-1	7,970	-0.01%
2021/08/13	5	147.30	0	0.00	145.00	5	7,943	0.06%
2021/08/12	0	0.00	1	153.00	153.50	-1	7,946	-0.01%
2021/08/11	7	153.43	6	153.00	152.00	1	8,010	0.01%
2021/08/10	3.1	153.01	0	0.00	154.00	3.1	8,085	0.04%
2021/08/09	1	159.00	1	162.50	158.50	0	8,142	0.00%
2021/08/05	2	163.00	1	163.50	163.50	1	8,291	0.01%
2021/08/04	12	166.42	2	167.00	165.50	10	8,341	0.12%
2021/08/03	1	161.50	0	0.00	162.00	1	8,289	0.01%
2021/08/02	2	161.25	0	0.00	161.50	2	8,306	0.02%
2021/07/30	2	169.00	0	170.50	164.00	2	8,322	0.02%
2021/07/29	2.3	163.50	3.1	164.94	167.00	-0.8	8,323	-0.01%
2021/07/28	5.3	166.48	2.1	157.02	165.00	3.2	8,391	0.04%
2021/07/27	7.7	172.39	0.1	169.50	169.50	7.5	8,463	0.09%
2021/07/26	1	177.50	3	178.83	177.50	-2	8,524	-0.02%
2021/07/23	20.3	177.44	5	180.00	176.00	15.3	8,542	0.18%
2021/07/22	10.1	187.43	6	183.70	183.50	4	8,500	0.05%
2021/07/21	0.2	182.13	23.2	184.14	187.50	-23	8,323	-0.28%
2021/07/20	2.2	175.41	1.1	179.41	173.50	1.1	8,132	0.01%
2021/07/19	1.1	176.95	1	180.00	181.00	0.1	8,090	0.00%
2021/07/16	4.3	180.48	0.5	179.78	178.00	3.8	8,076	0.05%
2021/07/15	0.4	184.75	1	185.00	186.00	-0.6	8,031	-0.01%
2021/07/14	12.1	182.59	6.1	185.64	187.00	6.1	7,974	0.08%
2021/07/13	4	184.77	2	193.14	181.50	2	7,875	0.03%
2021/07/12	8.1	184.71	18.3	184.13	187.00	-10.2	7,644	-0.13%
2021/07/09	7	172.57	3	173.33	171.00	4	7,354	0.05%
2021/07/08	19.3	168.61	21	171.29	170.00	-1.7	7,228	-0.02%
2021/07/07	7.1	165.25	15	166.37	167.50	-7.9	7,034	-0.11%
2021/07/06	1	161.00	0	161.00	160.50	1	6,822	0.01%
2021/07/05	8	162.00	10	163.55	161.50	-2	6,856	-0.03%
2021/07/02	2.3	157.26	11	157.64	160.50	-8.7	6,846	-0.13%
2021/07/01	3	154.17	1.3	156.09	150.00	1.7	6,993	0.02%
2021/06/30	4	159.00	154	158.39	155.50	-150	6,981	-2.15%	大賣/鉅額交易
2021/06/28	152	155.64	0	0.00	156.50	152	6,977	2.18%	大買/鉅額交易
2021/06/25	6	156.67	5	157.20	155.00	1	6,965	0.01%
2021/06/24	8.1	156.19	19	156.97	155.50	-10.9	6,906	-0.16%
2021/06/23	4.2	152.62	3	152.17	152.00	1.2	6,737	0.02%
2021/06/22	1	148.50	1	152.50	148.50	0	6,674	0.00%
2021/06/21	2	148.25	5	148.90	149.50	-3	6,650	-0.05%
2021/06/18	6	150.42	1	150.50	149.00	5	6,656	0.08%
2021/06/17	0	0.00	22	150.30	151.00	-22	6,696	-0.33%
2021/06/16	18	148.94	3	148.83	148.50	15	6,684	0.22%
2021/06/15	13	149.92	4	150.50	151.00	9	6,544	0.14%
2021/06/11	4	149.13	4	149.88	147.00	0	6,582	0.00%
2021/06/10	4.1	148.98	8.4	149.44	147.00	-4.3	6,566	-0.07%
2021/06/09	0	0.00	6	140.50	141.00	-6	6,218	-0.10%
2021/06/08	2	138.00	0	0.00	138.00	2	6,244	0.03%
2021/06/07	7.3	137.18	5	138.10	138.50	2.3	6,302	0.04%
2021/06/04	2.1	138.52	4	139.88	140.00	-1.9	6,304	-0.03%
2021/06/03	0	0.00	0.1	138.00	137.50	-0.1	6,390	0.00%
2021/06/02	6	139.00	0	0.00	136.00	6	6,376	0.09%
2021/06/01	3	142.83	1	143.00	143.00	2	6,310	0.03%
2021/05/28	1.1	139.05	0	0.00	141.50	1.1	6,278	0.02%
2021/05/27	2	137.50	1	140.00	138.00	1	6,266	0.02%
2021/05/26	3	132.33	5	137.60	135.50	-2	6,186	-0.03%
2021/05/25	0	0.00	2.2	134.52	135.00	-2.2	5,925	-0.04%
2021/05/24	6	120.25	4	120.88	123.00	2	5,848	0.03%
2021/05/21	2	120.50	2.5	120.75	122.00	-0.5	5,878	-0.01%
2021/05/20	3	118.17	1	120.00	117.00	2	5,981	0.03%
2021/05/19	7	119.36	7	120.86	121.50	0	6,021	0.00%
2021/05/18	3	119.67	6	121.42	123.00	-3	6,011	-0.05%
2021/05/17	5	113.00	17	116.32	117.00	-12	6,035	-0.20%
2021/05/14	7	118.79	4	121.38	116.00	3	6,001	0.05%
2021/05/13	12	113.50	13	115.96	121.50	-1	6,052	-0.02%
2021/05/12	10.1	115.02	11	113.59	113.00	-0.9	6,237	-0.01%
2021/05/11	7.2	122.10	3	124.83	119.00	4.2	6,303	0.07%
2021/05/10	18	130.92	7	132.43	129.50	11	6,376	0.17%
2021/05/07	1	134.00	8	131.13	134.50	-7	6,490	-0.11%
2021/05/06	3	125.33	2.1	126.95	124.00	1	6,531	0.01%
2021/05/05	5	130.10	4	131.50	127.00	1	6,646	0.02%
2021/05/04	6.3	134.56	2	136.75	129.00	4.3	6,867	0.06%
2021/05/03	18.1	145.20	2	148.00	141.50	16.1	7,454	0.22%
2021/04/29	4.1	156.77	0	0.00	156.00	4.1	7,692	0.05%
2021/04/28	1	160.00	5	160.10	158.00	-4	7,845	-0.05%
2021/04/27	5	156.20	8	157.38	159.00	-3	7,982	-0.04%
2021/04/26	1	152.00	1	153.50	152.00	0	8,109	0.00%
2021/04/23	6	150.92	9	152.00	152.00	-3	8,168	-0.04%
2021/04/22	8	150.81	2	153.75	148.50	6	8,232	0.07%
2021/04/21	4	155.88	1	156.50	156.00	3	8,435	0.04%
2021/04/20	3	158.00	1	156.50	159.00	2	8,825	0.02%
2021/04/19	4	155.63	5	157.20	158.00	-1	9,012	-0.01%
2021/04/16	3	152.83	2	155.50	152.50	1	9,471	0.01%
2021/04/15	2	153.75	4	155.38	156.00	-2	9,474	-0.02%
2021/04/14	8	154.44	1.1	156.00	155.00	6.9	9,509	0.07%
2021/04/13	5	159.80	3	160.66	158.50	2	9,638	0.02%
2021/04/12	10.1	165.68	4	169.25	163.00	6.1	9,678	0.06%
2021/04/09	5	166.40	9	167.72	164.00	-4	9,762	-0.04%
2021/04/08	5	168.80	9	169.89	166.50	-4	9,878	-0.04%
2021/04/07	9	165.51	9	164.56	165.50	0	9,876	0.00%
2021/04/06	2	155.00	3	156.00	157.00	-1	9,798	-0.01%
2021/04/01	5	155.00	2	158.00	153.00	3	10,358	0.03%
2021/03/31	1	154.05	8	154.50	156.00	-7	10,433	-0.07%
2021/03/30	1	146.56	5	148.90	149.00	-4	10,451	-0.04%
2021/03/29	1	146.50	7	146.79	147.50	-6	10,529	-0.06%
2021/03/26	0	0.00	10	144.30	145.50	-10	10,544	-0.09%
2021/03/25	7	141.00	1	141.00	141.00	6	10,589	0.06%
2021/03/24	3	143.17	4	144.75	142.50	-1	10,613	-0.01%
2021/03/23	6	141.67	6	142.67	142.50	0	10,681	0.00%
2021/03/22	10	140.70	2	142.50	141.00	8	10,744	0.07%
2021/03/19	10	145.55	0	0.00	144.50	10	10,707	0.09%
2021/03/18	1	147.50	2	148.00	148.00	-1	10,725	-0.01%
2021/03/17	6	148.33	4	149.75	146.00	2	10,821	0.02%
2021/03/16	7	144.93	7	147.00	146.50	0	10,811	0.00%
2021/03/15	5	149.30	0	0.00	147.50	5	10,953	0.05%
2021/03/12	5	152.30	2	154.50	152.00	3	10,983	0.03%
2021/03/11	12	148.88	13	150.04	150.50	-1	11,073	-0.01%
2021/03/10	2	149.50	2	151.50	148.00	0	11,186	0.00%
2021/03/09	7	146.79	7	146.50	149.50	0	11,559	0.00%
2021/03/08	5	155.80	4	157.75	152.50	1	12,197	0.01%
2021/03/05	6	155.33	4	156.25	156.50	2	12,262	0.02%
2021/03/04	5	159.30	2	161.00	158.00	3	12,337	0.02%
2021/03/03	0	0.00	2	163.00	163.00	-2	12,440	-0.02%
2021/03/02	4	161.63	4	163.50	161.00	0	12,817	0.00%
2021/02/26	10	160.15	7	160.79	159.50	3	12,899	0.02%
2021/02/25	3	168.50	3	169.50	166.00	0	12,939	0.00%
2021/02/24	19	168.26	12	169.75	166.50	7	13,244	0.05%
2021/02/23	8	167.88	5	168.50	167.50	3	13,435	0.02%
2021/02/22	6	170.50	36	169.31	171.00	-30	13,582	-0.22%
2021/02/19	5	166.60	10	166.15	167.00	-5	13,916	-0.04%
2021/02/18	12	163.08	2.1	164.52	164.50	9.9	14,899	0.07%
2021/02/17	18	162.42	20	162.78	164.50	-2	15,466	-0.01%
2021/02/05	7	157.43	1	157.50	156.00	6	15,559	0.04%
2021/02/04	10	158.45	5	158.40	159.50	5	15,583	0.03%
2021/02/03	15	167.40	9	167.89	163.00	6	15,439	0.04%
2021/02/02	22	161.84	36	161.57	168.00	-14	15,199	-0.09%
2021/02/01	8	152.50	12	153.79	155.50	-4	15,066	-0.03%
2021/01/29	17	158.76	11.1	161.34	155.00	5.9	14,987	0.04%
2021/01/28	17	161.53	9.3	162.47	160.00	7.7	14,856	0.05%
2021/01/27	7	166.36	7	166.79	166.50	0	14,893	0.00%
2021/01/26	28	167.88	40	167.73	163.00	-12	14,728	-0.08%
2021/01/25	72.1	169.46	57	171.74	167.00	15.1	14,401	0.10%
2021/01/22	15	159.43	19	159.71	166.00	-4	13,660	-0.03%
2021/01/21	15	151.37	19	151.50	151.00	-4	13,328	-0.03%
2021/01/20	26	147.58	22	148.39	146.50	4	13,151	0.03%
2021/01/19	18	147.94	23	148.35	150.00	-5	12,974	-0.04%
2021/01/18	4	138.88	4	139.88	142.50	0	12,790	0.00%
2021/01/15	12	143.54	3	144.83	142.50	9	12,768	0.07%
2021/01/14	20	148.90	17	150.29	146.00	3	12,692	0.02%
2021/01/13	56.1	149.09	75	148.89	149.00	-18.9	12,473	-0.15%
2021/01/12	33	143.33	18	143.81	140.00	15	12,074	0.12%
2021/01/11	48	143.44	56	143.08	144.50	-8	11,881	-0.07%
2021/01/08	2	132.00	3	133.33	134.00	-1	11,457	-0.01%
2021/01/07	6	133.50	2	134.50	132.50	4	11,486	0.03%
2021/01/06	18	134.53	7	136.43	133.50	11	11,728	0.09%
2021/01/05	3	137.00	2	137.50	138.50	1	11,645	0.01%
2021/01/04	28	137.32	34	136.72	138.50	-6	11,776	-0.05%
2020/12/31	13.1	138.51	10	140.70	135.00	3.1	11,690	0.03%
2020/12/30	4	137.38	3.1	138.18	137.00	0.9	11,732	0.01%
2020/12/29	9	135.94	9	136.94	136.50	0	11,841	0.00%
2020/12/28	39	136.22	49	136.81	138.00	-10	11,835	-0.08%
2020/12/25	7	128.79	4	129.75	131.00	3	11,339	0.03%
2020/12/24	3	129.00	3.1	128.34	127.00	-0.1	11,406	0.00%
2020/12/23	5	124.70	14	126.07	128.00	-9	11,591	-0.08%
2020/12/22	9	123.94	3	126.00	122.00	6	11,699	0.05%
2020/12/21	4	122.38	8	123.88	126.00	-4	11,830	-0.03%
2020/12/18	7	124.00	2	124.75	123.00	5	11,962	0.04%
2020/12/17	2	124.25	17	124.03	125.50	-15	12,014	-0.12%
2020/12/16	5	123.30	7	123.50	123.50	-2	12,000	-0.02%
2020/12/15	6	118.50	6.2	119.17	119.00	-0.2	12,041	0.00%
2020/12/14	5	123.10	3	123.83	121.00	2	12,254	0.02%
2020/12/11	14	123.61	9	121.94	121.50	5	12,564	0.04%
2020/12/10	8	124.94	3	125.33	125.00	5	12,969	0.04%
2020/12/09	20	129.05	18	129.31	128.50	2	13,476	0.01%
2020/12/08	5	123.90	1	124.50	124.50	4	13,588	0.03%
2020/12/07	7	124.07	3.2	125.24	123.00	3.8	13,556	0.03%
2020/12/04	0	0.00	1	127.50	129.00	-1	13,392	-0.01%
2020/12/03	40	134.05	35	130.57	128.00	5	13,218	0.04%
2020/12/02	60.2	130.53	89	129.73	131.00	-28.9	12,834	-0.22%
2020/12/01	2	121.00	3	122.17	123.50	-1	12,089	-0.01%
2020/11/30	4	123.00	2	124.50	121.50	2	12,080	0.02%
2020/11/27	16	123.09	6	123.83	122.00	10	11,996	0.08%
2020/11/26	54	124.94	23	124.22	124.50	31	11,870	0.26%
2020/11/25	9	118.61	4.2	119.88	117.00	4.8	11,431	0.04%
2020/11/24	6	120.67	16	120.25	120.50	-10	11,304	-0.09%
2020/11/23	8	125.81	10	125.85	122.00	-2	11,216	-0.02%
2020/11/20	3	121.33	21	122.05	126.00	-18	10,951	-0.16%
2020/11/19	11	120.77	4.1	122.49	121.00	6.9	10,676	0.07%
2020/11/18	35.2	120.66	33	121.12	121.50	2.2	10,487	0.02%
2020/11/17	172.2	122.80	161	123.16	118.50	11.2	10,075	0.11%	大買/大賣/
2020/11/16	33	115.21	70.2	115.91	119.00	-37.2	9,131	-0.41%
2020/11/13	16	107.44	40	107.08	108.50	-24	8,563	-0.28%
2020/11/12	9	103.56	11	104.59	104.50	-2	8,433	-0.02%
2020/11/11	2	102.00	4	102.50	102.50	-2	8,359	-0.02%
2020/11/10	4	102.00	0	0.00	100.50	4	8,369	0.05%
2020/11/09	3.3	103.70	6	104.00	104.00	-2.7	8,364	-0.03%
2020/11/06	2	103.50	4	103.88	103.00	-2	8,358	-0.02%
2020/11/05	2	102.00	3	102.67	103.00	-1	8,347	-0.01%
2020/11/04	5	102.90	12	103.96	102.50	-7	8,368	-0.08%
2020/11/03	4	100.38	3	100.67	100.50	1	8,487	0.01%
2020/11/02	0	0.00	1.1	99.98	99.50	-1.1	8,522	-0.01%
2020/10/30	1	99.00	4.1	98.50	98.50	-3.1	8,509	-0.04%
2020/10/29	10	100.06	10	100.40	100.50	0	8,513	0.00%
2020/10/28	6.2	102.68	3	103.00	102.00	3.2	8,516	0.04%
2020/10/27	2	101.00	5	102.60	104.50	-3	8,513	-0.04%
2020/10/26	7	102.57	5	103.10	102.00	2	8,498	0.02%
2020/10/23	1	103.00	6	103.50	104.00	-5	8,564	-0.06%
2020/10/22	7	101.21	5	101.40	101.00	2	8,547	0.02%
2020/10/21	4	103.88	3	103.50	102.50	1	8,582	0.01%
2020/10/19	18	102.92	6	103.00	103.00	12	8,628	0.14%
2020/10/16	10	102.55	11	104.32	101.00	-1	8,639	-0.01%
2020/10/15	12	104.17	6.2	104.55	103.50	5.8	8,629	0.07%
2020/10/14	48	107.61	57	108.34	105.00	-9	8,754	-0.10%
2020/10/13	9	104.28	8.1	105.25	106.00	0.9	8,527	0.01%
2020/10/12	15.2	104.65	29	104.84	106.00	-13.8	8,498	-0.16%
2020/10/08	4	101.38	4	102.38	101.00	0	8,424	0.00%
2020/10/07	11	104.59	5	104.60	102.50	6	8,470	0.07%
2020/10/06	11	104.41	15	104.70	104.50	-4	8,478	-0.05%
2020/10/05	6	102.42	9	102.06	103.50	-3	8,798	-0.03%
2020/09/30	6	99.90	6	100.58	101.50	0	9,160	0.00%
2020/09/29	16	100.48	181	100.29	101.00	-165	9,258	-1.78%	大賣/鉅額交易
2020/09/28	157.2	99.76	15	99.27	102.00	142.2	9,259	1.54%	大買/鉅額交易
2020/09/25	14	95.30	6.2	95.63	94.60	7.8	9,281	0.08%
2020/09/24	21	98.49	9	99.42	97.10	12	9,450	0.13%
2020/09/23	3	99.23	6	100.78	102.00	-3	9,534	-0.03%
2020/09/22	9	96.40	8	97.60	98.00	1	9,348	0.01%
2020/09/21	9	98.70	4	99.55	97.40	5	9,295	0.05%
2020/09/18	2	98.90	1	99.80	98.60	1	9,229	0.01%
2020/09/17	13.3	101.17	12.1	101.40	100.00	1.2	9,114	0.01%
2020/09/16	14	100.86	28	100.96	100.00	-14	8,922	-0.16%
2020/09/15	21	99.15	128	99.12	102.00	-107	8,637	-1.24%	大賣/鉅額交易
2020/09/14	124	97.17	119	99.89	96.70	5	8,137	0.06%	大買/大賣/
2020/09/11	122	92.95	21	92.56	95.30	101	7,562	1.34%	大買/鉅額交易
2020/09/10	6	89.47	6	89.78	89.20	0	7,233	0.00%
2020/09/09	4	87.13	6	88.30	89.00	-2	7,201	-0.03%
2020/09/08	4	87.38	6	88.25	88.20	-2	7,241	-0.03%
2020/09/07	3	87.40	3	88.87	87.40	0	7,315	0.00%
2020/09/04	8	85.46	8	85.99	87.40	0	7,363	0.00%
2020/09/03	5	89.10	7	90.10	88.00	-2	7,371	-0.03%
2020/09/02	1	85.90	7	86.99	87.30	-6	7,348	-0.08%
2020/09/01	15	85.42	3	85.63	85.10	12	7,370	0.16%
2020/08/31	2	86.60	1	86.60	86.30	1	7,492	0.01%
2020/08/28	5	86.70	5	87.18	87.20	0	7,879	0.00%
2020/08/27	5	88.20	6	88.93	88.10	-1	7,968	-0.01%
2020/08/26	6	87.77	11	88.15	89.50	-5	8,010	-0.06%
2020/08/25	4	85.10	1	85.70	85.00	3	7,989	0.04%
2020/08/24	4	84.40	5	85.00	85.00	-1	8,016	-0.01%
2020/08/21	1	82.60	3	84.13	84.50	-2	8,076	-0.02%
2020/08/20	9	80.10	9	81.61	81.50	0	8,083	0.00%
2020/08/19	5	87.64	0	0.00	86.20	5	8,041	0.06%
2020/08/18	4	89.70	1	88.60	88.80	3	8,071	0.04%
2020/08/17	2	91.85	1	92.10	91.70	1	8,058	0.01%
2020/08/14	0	0.00	3	92.60	92.60	-3	8,104	-0.04%
2020/08/13	4	92.10	0	0.00	91.60	4	8,157	0.05%
2020/08/12	4	92.85	13	93.31	93.10	-9	8,303	-0.11%
2020/08/11	4	95.48	3	96.40	94.60	1	8,348	0.01%
2020/08/10	9	97.00	3	97.97	96.10	6	8,378	0.07%
2020/08/07	29	100.44	146	99.57	98.50	-117	8,401	-1.39%	大賣/鉅額交易
2020/08/05	8	97.65	3	97.80	97.50	5	8,329	0.06%
2020/08/03	12	96.28	2	97.90	96.10	10	9,128	0.11%
2020/07/31	3	95.17	5	96.36	97.20	-2	9,216	-0.02%
2020/07/30	0	0.00	4	94.48	94.50	-4	9,312	-0.04%
2020/07/29	1	92.70	1	92.50	93.80	0	9,369	0.00%
2020/07/28	15	93.68	5	94.60	91.90	10	9,396	0.11%
2020/07/27	5	96.58	4	97.18	95.90	1	9,428	0.01%
2020/07/24	5	97.34	17	96.78	96.10	-12	9,679	-0.12%
2020/07/23	0	0.00	2	98.95	98.60	-2	9,680	-0.02%
2020/07/22	4	98.60	2	99.00	99.10	2	9,783	0.02%
2020/07/21	9	97.17	3	97.30	97.70	6	9,763	0.06%
2020/07/20	6	95.47	0	0.00	95.40	6	9,771	0.06%
2020/07/17	2	97.50	2	99.15	97.20	0	9,794	0.00%
2020/07/16	12	95.98	1	97.70	96.30	11	9,711	0.11%
2020/07/15	1.1	99.01	0	0.00	96.00	1.1	9,738	0.01%
2020/07/14	13	99.15	9	99.26	97.70	4	9,932	0.04%
2020/07/13	109	101.52	14	101.61	102.00	95	9,837	0.97%	大買/
2020/07/10	49	102.37	25	102.48	101.00	24	9,772	0.25%
2020/07/09	55.2	109.41	61	110.06	107.00	-5.8	9,605	-0.06%
2020/07/08	149	102.77	343	103.71	110.50	-194	9,125	-2.13%	大買/大賣/鉅額交易
2020/07/07	210	100.51	4	101.13	101.00	206	8,593	2.40%	大買/鉅額交易
2020/07/06	8	100.50	6	101.10	101.00	2	8,494	0.02%
2020/07/03	32.1	100.89	25	99.20	98.20	7.1	8,424	0.08%
2020/07/02	15	98.73	69	99.23	99.10	-54	8,282	-0.65%
2020/07/01	67	96.35	12	94.73	95.60	55	7,965	0.69%
2020/06/30	1	89.80	2	90.35	90.50	-1	7,750	-0.01%
2020/06/29	2	90.85	0	0.00	90.60	2	7,847	0.03%
2020/06/24	1	92.10	0	0.00	91.90	1	7,896	0.01%
2020/06/23	0	0.00	1	93.50	92.20	-1	8,098	-0.01%
2020/06/22	6	93.78	4	94.35	93.40	2	8,226	0.02%
2020/06/19	1	94.40	4	94.18	93.40	-3	8,300	-0.04%
2020/06/18	1	93.30	0	0.00	93.10	1	8,361	0.01%
2020/06/17	0	0.00	1	92.50	93.00	-1	8,467	-0.01%
2020/06/16	3	92.57	2	92.85	93.30	1	8,585	0.01%
2020/06/15	0	0.00	1	91.10	89.90	-1	8,755	-0.01%
2020/06/12	0	0.00	1	89.60	91.40	-1	8,897	-0.01%
2020/06/11	4	91.78	0	0.00	90.10	4	9,037	0.04%
2020/06/10	1	95.30	2	94.60	94.50	-1	9,128	-0.01%
2020/06/08	0	0.00	2	93.80	93.00	-2	9,412	-0.02%
2020/06/04	3	94.27	1	93.90	93.50	2	9,492	0.02%
2020/06/03	45	96.07	51	96.15	93.70	-6	9,494	-0.06%
2020/06/02	1	92.70	2	93.60	91.10	-1	9,284	-0.01%
2020/06/01	7	91.49	2	91.50	91.90	5	9,379	0.05%
2020/05/29	4	87.55	6	89.73	90.80	-2	9,702	-0.02%
2020/05/28	0	0.00	2	88.30	87.80	-2	9,720	-0.02%
2020/05/27	3	90.40	26	89.86	88.80	-23	9,788	-0.23%
2020/05/26	3	88.87	0	0.00	88.50	3	9,806	0.03%
2020/05/25	8	87.40	5.1	88.29	88.80	2.9	9,789	0.03%
2020/05/22	21	87.55	4	87.28	85.90	17	9,781	0.17%
2020/05/21	10	88.16	8	87.51	88.80	2	9,752	0.02%
2020/05/20	3	85.67	2	85.70	85.30	1	9,695	0.01%
2020/05/19	1	86.30	3	86.60	86.70	-2	9,667	-0.02%
2020/05/18	11	87.05	3	87.53	85.80	8	9,616	0.08%
2020/05/15	3	91.53	2	92.00	91.10	1	9,483	0.01%
2020/05/14	3	93.17	1	93.70	92.30	2	9,493	0.02%
2020/05/13	8	94.38	4	94.73	95.30	4	9,489	0.04%
2020/05/12	6	94.73	2	94.35	93.40	4	9,548	0.04%
2020/05/11	14	99.64	19	100.05	97.50	-5	9,540	-0.05%
2020/05/08	5	94.84	8	95.05	96.10	-3	9,189	-0.03%
2020/05/07	1	91.50	9	91.06	91.40	-8	8,821	-0.09%
2020/05/06	7	90.39	2.1	90.51	89.00	4.9	8,781	0.06%
2020/05/05	5	89.72	33	88.82	88.50	-28	8,759	-0.32%
2020/05/04	5	88.76	24	89.10	88.50	-19	9,065	-0.21%
2020/04/30	5	91.64	12	92.11	90.60	-7	9,148	-0.08%
2020/04/29	4	92.85	7	92.81	91.50	-3	9,139	-0.03%
2020/04/28	1	88.80	5	89.22	89.80	-4	8,958	-0.04%
2020/04/27	68	89.74	5	89.54	88.70	63	9,014	0.70%
2020/04/24	2	87.30	10	87.50	87.60	-8	8,918	-0.09%
2020/04/23	12	87.97	0	0.00	87.00	12	8,920	0.13%
2020/04/22	3	84.70	18	85.42	87.50	-15	8,959	-0.17%
2020/04/21	3	87.10	7	87.53	86.10	-4	8,978	-0.04%
2020/04/20	1	87.30	1	87.90	87.90	0	9,018	0.00%
2020/04/17	40	91.49	21	91.10	88.10	19	8,971	0.21%
2020/04/16	1	87.50	4	87.20	87.80	-3	8,827	-0.03%
2020/04/15	1	87.60	1	88.50	87.80	0	8,853	0.00%
2020/04/14	1	87.60	7	87.46	88.00	-6	9,047	-0.07%
2020/04/13	9	85.07	7	84.56	85.30	2	9,083	0.02%
2020/04/10	9	87.21	6	86.83	86.20	3	9,123	0.03%
2020/04/09	11	87.90	10	88.58	86.50	1	9,195	0.01%
2020/04/08	7	90.34	22	89.68	89.60	-15	9,340	-0.16%
2020/04/07	27	87.48	12.2	87.23	87.30	14.8	9,232	0.16%
2020/04/06	0	0.00	2	80.75	81.20	-2	9,085	-0.02%
2020/04/01	8	78.03	10	78.15	79.50	-2	9,076	-0.02%
2020/03/31	10	78.46	7	79.16	77.90	3	9,050	0.03%
2020/03/30	11	75.26	9	76.99	78.40	2	9,000	0.02%
2020/03/27	8	77.75	11	77.44	75.70	-3	8,991	-0.03%
2020/03/26	10	72.72	6	74.27	75.70	4	8,840	0.05%
2020/03/25	4	75.00	6	74.97	75.70	-2	8,754	-0.02%
2020/03/24	5	68.40	9	68.88	69.80	-4	8,674	-0.05%
2020/03/23	6	61.08	8	63.28	63.80	-2	8,641	-0.02%
2020/03/20	4	61.70	12	61.96	63.30	-8	8,804	-0.09%
2020/03/19	8	57.61	12.5	58.85	57.60	-4.5	8,700	-0.05%
2020/03/18	13	71.08	8	72.24	64.00	5	8,591	0.06%
2020/03/17	3	71.60	4	74.10	70.50	-1	8,513	-0.01%
2020/03/16	14	81.51	3	83.87	75.60	11	8,509	0.13%
2020/03/13	13	79.77	9	82.41	83.50	4	8,405	0.05%
2020/03/12	12	86.40	30	87.91	87.70	-18	8,233	-0.22%
2020/03/11	7	94.80	3	96.13	92.40	4	8,168	0.05%
2020/03/10	2	93.15	14	92.29	95.90	-12	8,272	-0.15%
2020/03/09	15	94.25	26	94.56	92.40	-11	8,457	-0.13%
2020/03/06	40	100.55	5	100.10	98.60	35	8,419	0.42%
2020/03/05	15	99.22	18	99.68	99.60	-3	8,434	-0.04%
2020/03/04	8	97.93	157	97.98	96.80	-149	8,409	-1.77%	大賣/鉅額交易
2020/03/03	153	96.39	4	96.98	95.70	149	8,435	1.77%	大買/鉅額交易
2020/03/02	2	91.05	5	90.28	94.40	-3	8,804	-0.03%
2020/02/27	7	92.83	1	93.80	90.00	6	9,012	0.07%
2020/02/26	3	96.93	2	97.50	96.00	1	8,934	0.01%
2020/02/25	4	94.23	16	95.88	97.80	-12	8,892	-0.13%
2020/02/24	10	95.74	6	95.83	95.00	4	8,833	0.05%
2020/02/21	4	97.65	1	97.40	97.80	3	8,794	0.03%
2020/02/20	2	98.55	11	98.69	97.60	-9	8,782	-0.10%
2020/02/19	3	97.77	0	0.00	97.70	3	8,733	0.03%
2020/02/18	14	97.83	10	97.91	96.50	4	8,702	0.05%
2020/02/17	13	98.15	9	97.12	97.20	4	8,639	0.05%
2020/02/14	5	99.92	1	100.00	99.90	4	8,553	0.05%
2020/02/13	11	102.73	22	103.52	100.00	-11	8,543	-0.13%
2020/02/12	12	102.08	19	102.50	101.00	-7	8,589	-0.08%
2020/02/11	4	98.45	4	99.03	99.70	0	8,629	0.00%
2020/02/10	9	95.16	8	96.36	95.40	1	8,773	0.01%
2020/02/07	7	99.09	1	100.50	97.00	6	9,047	0.07%
2020/02/06	9	98.69	6	99.45	100.50	3	9,113	0.03%
2020/02/05	30	99.31	10	99.69	97.80	20	9,034	0.22%
2020/02/04	9	96.40	8	96.58	96.40	1	8,705	0.01%
2020/02/03	7	88.29	28	90.86	94.90	-21	8,610	-0.24%
2020/01/31	8	89.35	9	89.09	91.20	-1	8,511	-0.01%
2020/01/30	7	89.44	3	88.73	87.30	4	8,531	0.05%
2020/01/20	0	0.00	5	95.58	96.90	-5	8,456	-0.06%
2020/01/17	2	95.00	0	0.00	94.50	2	8,431	0.02%
2020/01/16	14	94.14	10	94.62	95.30	4	8,427	0.05%
2020/01/15	4	95.90	18	96.53	95.80	-14	8,401	-0.17%
2020/01/14	14	94.62	8	93.93	95.20	6	8,835	0.07%
2020/01/13	0	0.00	2	90.50	90.70	-2	9,053	-0.02%
2020/01/10	4	88.38	5	89.14	89.30	-1	9,268	-0.01%
2020/01/09	9	91.51	0	0.00	91.80	9	9,510	0.09%
2020/01/08	11	94.49	14	92.59	90.20	-3	10,031	-0.03%
2020/01/07	14	99.15	11	98.36	97.60	3	10,026	0.03%
2020/01/06	7	101.07	8	102.69	100.00	-1	10,400	-0.01%
2020/01/03	19	102.00	5	103.40	101.50	14	10,881	0.13%
2020/01/02	9	104.72	30	103.40	105.00	-21	11,064	-0.19%
2019/12/31	2	98.95	3	99.13	99.50	-1	10,948	-0.01%
2019/12/30	6	99.77	1	102.00	99.00	5	11,076	0.05%
2019/12/27	2	102.50	1	101.50	101.50	1	11,597	0.01%
2019/12/26	5	100.30	4	100.50	100.00	1	11,658	0.01%
2019/12/25	8	99.98	8	100.19	100.00	0	11,688	0.00%
2019/12/24	8	99.43	3	100.50	98.30	5	11,747	0.04%
2019/12/23	5	102.30	1	100.00	99.90	4	11,804	0.03%
2019/12/20	4	104.50	8	104.13	103.50	-4	11,897	-0.03%
2019/12/19	5	104.90	0	0.00	105.50	5	12,162	0.04%
2019/12/18	7	107.93	1	106.50	106.00	6	12,220	0.05%
2019/12/17	26	109.62	22	109.61	109.50	4	12,325	0.03%
2019/12/16	4	104.50	3	105.50	104.50	1	12,218	0.01%
2019/12/13	7	106.29	9	105.94	104.50	-2	12,755	-0.02%
2019/12/12	2	105.50	5	105.00	104.50	-3	13,105	-0.02%
2019/12/11	3	104.00	9	105.44	104.00	-6	13,238	-0.05%
2019/12/10	7	102.14	0	0.00	102.00	7	13,436	0.05%
2019/12/09	5	104.30	2	105.50	103.50	3	13,574	0.02%
2019/12/06	8	105.13	6	105.83	105.50	2	13,831	0.01%
2019/12/05	14	105.36	38	107.41	104.00	-24	14,405	-0.17%
2019/12/04	51	110.65	6	107.50	107.50	45	14,663	0.31%
2019/12/03	2	106.00	13	107.46	108.50	-11	14,865	-0.07%
2019/12/02	24	105.77	20	106.03	106.00	4	15,401	0.03%
2019/11/29	19	111.97	18	112.42	111.50	1	15,404	0.01%
2019/11/28	5	113.90	17	114.47	112.00	-12	15,298	-0.08%
2019/11/27	89	111.33	88	111.93	111.00	1	14,921	0.01%
2019/11/26	10	105.10	9	106.89	108.50	1	14,529	0.01%
2019/11/25	1	99.10	0	0.00	98.90	1	14,310	0.01%
2019/11/19	0	0.00	20	100.00	97.50	-20	14,688	-0.14%
2019/11/13	0	0.00	1	103.00	102.00	-1	14,962	-0.01%
2019/11/11	3	104.83	1	104.00	103.00	2	15,473	0.01%
2019/11/08	43	110.35	59	111.39	108.50	-16	15,364	-0.10%
2019/11/07	3	110.50	14	114.21	109.50	-11	15,210	-0.07%
2019/11/06	30	118.28	17	119.88	115.00	13	15,132	0.09%
2019/11/05	14	120.82	29	119.83	124.00	-15	14,872	-0.10%
2019/11/04	11	114.91	10	114.50	115.00	1	14,941	0.01%
2019/11/01	10	112.00	12	112.50	114.50	-2	15,078	-0.01%
2019/10/31	7	110.57	0	0.00	108.50	7	15,118	0.05%
2019/10/30	10	109.50	0	0.00	112.00	10	15,199	0.07%
2019/10/29	38	109.71	0	0.00	109.50	38	15,252	0.25%
2019/10/28	0	0.00	2	118.00	116.50	-2	15,252	-0.01%
2019/10/25	3	115.17	0	0.00	113.50	3	15,235	0.02%
2019/10/24	2	115.00	1	116.00	115.50	1	15,301	0.01%
2019/10/23	5	116.70	3	117.33	115.00	2	15,372	0.01%
2019/10/22	27	117.09	30	117.20	119.00	-3	15,430	-0.02%
2019/10/21	5	111.20	16	111.38	113.00	-11	15,094	-0.07%
2019/10/18	7	109.50	5	109.60	108.00	2	15,045	0.01%
2019/10/17	7	105.00	26	106.73	110.00	-19	15,039	-0.13%
2019/10/16	32	106.97	20	108.93	100.50	12	14,737	0.08%
2019/10/15	11	106.14	4	107.50	106.00	7	14,272	0.05%
2019/10/14	18	106.86	34	107.94	107.50	-16	14,100	-0.11%
2019/10/09	18	96.01	33	95.08	100.50	-15	13,740	-0.11%
2019/10/08	16	91.06	13	89.38	91.40	3	13,266	0.02%
2019/10/07	16	89.03	6	89.07	88.70	10	13,351	0.07%
2019/10/04	0	0.00	1	88.40	87.60	-1	13,312	-0.01%
2019/10/03	25	88.61	23	88.94	88.30	2	13,326	0.02%
2019/10/02	4	85.25	3	85.43	85.80	1	12,862	0.01%
2019/10/01	1	83.80	10	83.81	84.70	-9	12,819	-0.07%
2019/09/27	12	82.23	5	83.20	83.90	7	12,934	0.05%
2019/09/26	1	83.20	28	84.13	84.40	-27	12,980	-0.21%
2019/09/25	2	83.35	12	82.62	83.90	-10	12,975	-0.08%
2019/09/24	19	83.31	11	83.24	82.60	8	13,061	0.06%
2019/09/23	21	88.57	1	88.00	87.50	20	12,912	0.15%
2019/09/20	7	86.97	4	87.25	87.30	3	13,227	0.02%
2019/09/19	22	86.69	25	87.00	86.60	-3	13,442	-0.02%
2019/09/18	4	87.35	18	88.03	86.00	-14	13,397	-0.10%
2019/09/17	31	85.76	30	86.25	85.40	1	12,890	0.01%
2019/09/16	7	82.59	10	82.79	84.00	-3	12,510	-0.02%
2019/09/12	108	82.18	109	82.51	82.00	-1	12,372	-0.01%	大買/大賣/
2019/09/11	11	81.55	11	82.00	80.50	0	12,101	0.00%
2019/09/10	12	80.79	10	80.58	81.20	2	11,925	0.02%
2019/09/09	19	80.75	24	80.57	83.00	-5	11,628	-0.04%
2019/09/06	27	79.26	10	79.44	78.00	17	10,977	0.15%
2019/09/05	32	76.83	51	76.68	76.20	-19	10,564	-0.18%
2019/09/04	33	73.52	42	73.84	77.10	-9	10,169	-0.09%
2019/09/03	76	70.50	57	70.76	70.10	19	9,589	0.20%
2019/09/02	0	0.00	6	68.87	68.70	-6	9,455	-0.06%
2019/08/30	1	68.30	5	68.34	67.00	-4	9,453	-0.04%
2019/08/29	9	66.57	0	0.00	67.50	9	9,601	0.09%
2019/08/28	5	64.92	2	65.30	65.90	3	9,688	0.03%
2019/08/27	3	65.93	0	0.00	66.00	3	9,756	0.03%
2019/08/26	14	65.45	7	66.27	66.00	7	9,649	0.07%
2019/08/23	16	69.68	2	71.70	69.50	14	9,512	0.15%
2019/08/22	0	0.00	1	72.60	71.50	-1	9,384	-0.01%
2019/08/20	4	71.90	5	71.80	70.50	-1	9,302	-0.01%
2019/08/19	0	0.00	1	70.90	70.80	-1	9,206	-0.01%
2019/08/16	13	70.93	3	71.07	70.10	10	9,176	0.11%
2019/08/15	20	71.86	12	71.71	71.20	8	9,143	0.09%
2019/08/14	20	74.65	40	75.80	74.20	-20	9,003	-0.22%
2019/08/13	3	71.53	1	71.40	71.30	2	8,675	0.02%
2019/08/08	2	71.95	9	71.40	71.40	-7	8,592	-0.08%
2019/08/07	31	69.36	31	69.57	69.90	0	8,444	0.00%
2019/08/06	32	65.82	35	65.29	69.20	-3	8,398	-0.04%
2019/08/05	25	68.74	21	68.94	66.80	4	8,224	0.05%
2019/08/02	9	70.87	8	71.50	72.70	1	8,045	0.01%
2019/08/01	4	71.70	5	72.90	73.50	-1	7,985	-0.01%
2019/07/31	11	70.85	8	70.99	71.00	3	7,850	0.04%
2019/07/30	18	71.89	13	71.90	71.70	5	7,746	0.06%
2019/07/29	1	74.70	0	0.00	73.80	1	7,627	0.01%
2019/07/26	4	73.40	21	73.80	74.30	-17	7,588	-0.22%
2019/07/25	24	73.25	4	74.43	74.60	20	7,550	0.26%
2019/07/24	4	73.78	2	73.20	72.80	2	7,436	0.03%
2019/07/23	17	72.82	16	73.19	72.80	1	7,315	0.01%
2019/07/22	58	74.07	63	74.51	74.00	-5	7,166	-0.07%
2019/07/19	69	71.28	80	71.41	72.40	-11	6,836	-0.16%
2019/07/18	23	68.04	43	68.88	68.90	-20	6,579	-0.30%
2019/07/17	31	69.43	4	70.15	69.00	27	6,507	0.41%
2019/07/16	13	69.78	0	0.00	68.50	13	6,374	0.20%
2019/07/15	15	70.63	3	70.20	69.80	12	6,340	0.19%
2019/07/12	2	72.45	1	72.90	72.00	1	6,566	0.02%
2019/07/11	21	72.94	19	72.46	72.50	2	6,451	0.03%
2019/07/10	2	67.55	25	67.26	68.40	-23	6,067	-0.38%
2019/07/09	118	67.37	115	67.42	67.50	3	5,994	0.05%	大買/大賣/
2019/07/08	12	66.38	3	66.30	66.40	9	5,837	0.15%
2019/07/05	18	64.86	21	64.80	65.10	-3	5,746	-0.05%
2019/07/04	6	64.12	3	64.00	64.00	3	5,678	0.05%
2019/07/03	45	66.92	46	67.07	65.00	-1	5,522	-0.02%
2019/07/02	4	65.35	5	64.82	66.00	-1	5,438	-0.02%
2019/07/01	35	65.70	35	66.30	65.60	0	5,352	0.00%
2019/06/28	6	64.18	43	64.40	64.50	-37	5,160	-0.72%
2019/06/27	46	62.58	32	63.34	65.00	14	5,060	0.28%
2019/06/26	21	58.83	56	60.88	60.20	-35	4,783	-0.73%
2019/06/25	3	56.77	4	57.18	57.10	-1	4,876	-0.02%
2019/06/24	52	57.76	0	0.00	57.40	52	5,093	1.02%
2019/06/21	3	56.93	4	57.60	56.10	-1	5,048	-0.02%
2019/06/20	1	56.30	12	55.88	56.60	-11	4,983	-0.22%
2019/06/19	5	54.90	1	54.70	55.10	4	5,046	0.08%
2019/06/18	0	0.00	6	53.13	53.00	-6	4,947	-0.12%
2019/06/17	6	52.53	0	0.00	52.80	6	4,964	0.12%
2019/06/11	0	0.00	1	51.90	52.10	-1	5,405	-0.02%
2019/06/10	1	51.10	101	52.15	51.50	-100	5,338	-1.87%	大賣/
2019/06/05	100	51.34	21	50.35	49.95	79	5,209	1.52%
2019/06/04	27	48.34	34	48.56	48.55	-7	5,016	-0.14%
2019/06/03	0	0.00	22	47.55	48.15	-22	4,902	-0.45%
2019/05/28	0	0.00	1	42.00	41.90	-1	4,771	-0.02%
2019/05/24	0	0.00	2	41.50	41.50	-2	4,878	-0.04%
2019/05/22	4	42.33	4	43.00	41.80	0	4,936	0.00%
2019/05/21	2	40.35	2	40.50	42.20	0	5,003	0.00%
2019/05/20	9	41.60	0	0.00	41.40	9	5,012	0.18%
2019/05/17	4	43.84	0	0.00	43.80	4	5,016	0.08%
2019/05/16	5	46.21	0	0.00	45.25	5	5,312	0.09%
2019/05/15	2	47.30	1	47.50	47.50	1	5,368	0.02%
2019/05/14	10	47.06	0	0.00	46.70	10	5,442	0.18%
2019/05/13	4	49.54	0	0.00	47.80	4	5,543	0.07%
2019/05/10	0	0.00	2	50.50	51.00	-2	5,558	-0.04%
2019/05/09	0	0.00	4	51.25	50.40	-4	5,544	-0.07%
2019/05/06	1	51.50	0	0.00	50.70	1	5,630	0.02%
2019/05/03	3	52.93	17	52.90	52.70	-14	5,628	-0.25%
2019/05/02	9	52.21	0	0.00	53.00	9	5,637	0.16%
2019/04/30	4	50.40	3	50.40	50.50	1	5,604	0.02%
2019/04/29	10	50.40	1	50.20	50.00	9	5,725	0.16%
2019/04/26	1	50.70	2	50.40	51.70	-1	5,741	-0.02%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/24	8	53.25	0	0.00	52.90	8	5,765	0.14%
2019/04/23	5	53.40	2	53.50	53.50	3	5,780	0.05%
2019/04/22	0	0.00	1	54.10	54.00	-1	5,789	-0.02%
2019/04/19	5	53.90	0	0.00	54.00	5	5,830	0.09%
2019/04/18	119	54.87	145	55.00	53.70	-26	5,847	-0.44%	大買/大賣/
2019/04/17	8	52.84	0	0.00	52.70	8	5,583	0.14%
2019/04/16	2	52.70	0	0.00	52.70	2	5,734	0.03%
2019/04/15	2	51.80	0	0.00	53.00	2	5,824	0.03%
2019/04/12	8	51.89	0	0.00	52.00	8	5,956	0.13%
2019/04/11	14	53.84	1	53.50	53.10	13	6,111	0.21%
2019/04/10	0	0.00	2	54.10	54.00	-2	6,532	-0.03%
2019/04/09	1	54.70	0	0.00	54.00	1	7,067	0.01%
2019/04/08	2	54.30	11	55.09	54.30	-9	7,208	-0.12%
2019/04/03	11	52.97	7	53.16	53.30	4	7,461	0.05%
2019/04/02	4	55.50	2	54.40	54.30	2	7,776	0.03%
2019/04/01	1	53.80	5	54.86	54.00	-4	7,759	-0.05%
2019/03/29	1	54.20	12	55.08	54.00	-11	7,666	-0.14%
2019/03/28	25	55.28	58	55.63	52.80	-33	7,511	-0.44%
2019/03/27	62	51.11	62	51.43	53.90	0	7,012	0.00%
2019/03/25	4	48.64	1	48.75	48.45	3	6,643	0.05%
2019/03/22	14	49.86	6	49.93	49.90	8	6,623	0.12%
2019/03/21	6	48.95	6	48.85	48.85	0	6,491	0.00%
2019/03/19	0	0.00	4	49.31	49.05	-4	6,655	-0.06%
2019/03/18	11	48.98	1	48.55	48.70	10	6,553	0.15%
2019/03/15	42	47.97	41	48.98	47.50	1	6,382	0.02%
2019/03/12	0	0.00	3	46.12	46.00	-3	6,160	-0.05%
2019/03/11	4	45.08	4	45.56	45.85	0	6,200	0.00%
2019/03/08	2	44.95	4	45.08	45.20	-2	6,283	-0.03%
2019/03/07	8	46.13	3	45.40	45.40	5	6,448	0.08%
2019/03/06	5	47.06	3	46.80	46.80	2	6,502	0.03%
2019/03/05	4	47.40	2	47.50	47.50	2	6,528	0.03%
2019/03/04	1	46.70	1	47.80	47.80	0	6,592	0.00%
2019/02/27	1	47.05	0	0.00	46.90	1	6,590	0.02%
2019/02/26	0	0.00	3	47.65	47.80	-3	6,617	-0.05%
2019/02/25	3	48.25	4	47.99	47.80	-1	6,610	-0.02%
2019/02/22	1	47.50	2	48.05	47.55	-1	6,555	-0.02%
2019/02/21	1	48.25	3	48.22	48.45	-2	6,544	-0.03%
2019/02/20	4	48.93	2	49.08	47.95	2	6,498	0.03%
2019/02/19	2	48.35	0	0.00	48.00	2	6,403	0.03%
2019/02/18	1	47.35	0	0.00	47.60	1	6,414	0.02%
2019/02/15	24	49.04	262	48.07	47.55	-238	6,359	-3.74%	大賣/鉅額交易
2019/02/14	270	46.41	36	46.47	46.75	234	6,030	3.88%	大買/鉅額交易
2019/02/13	0	0.00	1	45.90	46.10	-1	5,949	-0.02%
2019/02/12	13	45.35	0	0.00	46.20	13	5,884	0.22%
2019/01/30	0	0.00	1	43.25	43.00	-1	5,735	-0.02%
2019/01/25	5	44.53	0	0.00	44.15	5	5,810	0.09%
2019/01/23	2	43.08	0	0.00	43.30	2	5,746	0.03%
2019/01/22	1	42.50	1	42.90	42.50	0	5,729	0.00%
2019/01/21	5	42.88	5	42.68	42.90	0	5,709	0.00%
2019/01/18	2	42.75	2	42.65	42.95	0	5,604	0.00%
2019/01/16	0	0.00	2	45.15	44.40	-2	5,581	-0.04%
2019/01/15	0	0.00	31	45.10	44.95	-31	5,569	-0.56%
2019/01/14	4	45.60	16	45.78	44.70	-12	5,556	-0.22%
2019/01/11	2	46.10	20	45.55	45.25	-18	5,558	-0.32%
2019/01/10	6	46.16	10	45.50	45.50	-4	5,491	-0.07%
2019/01/09	1	45.95	0	0.00	45.10	1	5,407	0.02%
2019/01/08	28	45.63	37	45.72	45.70	-9	5,307	-0.17%
2019/01/07	12	45.83	0	0.00	44.15	12	5,135	0.23%
2019/01/04	15	43.94	17	44.43	45.00	-2	5,047	-0.04%
2019/01/03	5	47.55	4	47.45	45.85	1	4,916	0.02%
2019/01/02	10	48.04	22	48.28	48.50	-12	4,756	-0.25%
2018/12/28	14	46.68	25	46.25	47.90	-11	4,319	-0.25%
2018/12/27	12	43.94	18	43.98	43.90	-6	3,808	-0.16%
2018/12/26	25	45.01	12	45.25	42.00	13	3,655	0.36%
2018/12/25	3	43.90	5	43.57	44.85	-2	3,311	-0.06%
2018/12/22	1	38.55	1	38.90	39.10	0	2,883	0.00%
2018/12/20	0	0.00	1	39.30	38.50	-1	2,885	-0.03%
2018/12/19	3	40.43	3	40.35	40.15	0	2,911	0.00%
2018/12/18	0	0.00	1	40.40	40.25	-1	2,911	-0.03%
2018/12/17	0	0.00	10	41.75	41.80	-10	2,892	-0.35%
2018/12/14	0	0.00	1	41.65	41.85	-1	2,893	-0.03%
2018/12/13	11	43.52	108	43.62	43.00	-97	2,877	-3.37%	大賣/
2018/12/12	150	41.26	50	42.41	42.45	100	2,716	3.68%	大買/
2018/12/11	5	39.65	5	39.50	39.45	0	2,657	0.00%
2018/12/10	3	39.20	3	39.18	39.40	0	2,707	0.00%
2018/12/07	4	40.03	3	39.98	39.90	1	2,766	0.04%
2018/12/06	7	40.51	10	39.44	39.50	-3	2,882	-0.10%
2018/12/05	7	41.62	16	41.86	41.55	-9	2,854	-0.32%
2018/12/04	2	41.90	7	42.19	41.80	-5	2,842	-0.18%
2018/12/03	9	41.49	12	41.93	42.45	-3	2,839	-0.11%
2018/11/30	10	41.30	210	41.01	40.25	-200	2,770	-7.22%	大賣/鉅額交易
2018/11/29	293	40.04	95	40.35	40.40	198	2,639	7.50%	大買/鉅額交易
2018/11/28	6	38.17	6	38.27	38.60	0	2,650	0.00%
2018/11/27	1	36.80	3	38.15	37.95	-2	2,627	-0.08%
2018/11/23	4	37.13	5	36.81	36.15	-1	2,564	-0.04%
2018/11/22	6	37.38	1	37.45	36.50	5	2,519	0.20%
2018/11/21	1	36.45	0	0.00	36.45	1	2,504	0.04%
2018/11/19	1	36.55	0	0.00	36.55	1	2,480	0.04%
2018/11/16	4	36.63	2	36.10	36.10	2	2,479	0.08%
2018/11/15	9	36.69	0	0.00	36.20	9	2,482	0.36%
2018/11/14	1	39.90	0	0.00	38.00	1	2,415	0.04%
2018/11/13	1	36.30	0	0.00	39.65	1	2,406	0.04%
2018/11/12	2	39.13	0	0.00	39.20	2	2,402	0.08%
2018/11/08	7	41.74	0	0.00	40.15	7	2,469	0.28%
2018/11/07	0	0.00	2	41.68	41.35	-2	2,494	-0.08%
2018/11/06	0	0.00	2	41.48	41.00	-2	2,523	-0.08%
2018/11/02	0	0.00	1	41.00	40.30	-1	2,474	-0.04%
2018/11/01	7	39.32	3	39.98	39.80	4	2,459	0.16%
2018/10/29	0	0.00	2	35.75	36.20	-2	2,473	-0.08%
2018/10/26	8	37.12	7	35.89	35.90	1	2,504	0.04%
2018/10/23	5	41.33	5	40.35	40.25	0	2,666	0.00%
2018/10/22	1	42.35	1	42.90	42.35	0	2,671	0.00%
2018/10/19	5	41.68	4	42.14	42.45	1	2,701	0.04%
2018/10/12	7	38.01	7	38.56	39.30	0	3,074	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	2	42.50	2	42.78	41.65	0	3,142	0.00%
2018/10/08	7	43.16	1	42.75	42.75	6	3,154	0.19%
2018/10/04	1	45.90	1	46.20	46.20	0	3,325	0.00%
2018/10/03	2	48.20	0	0.00	47.70	2	3,350	0.06%
2018/09/28	9	48.47	9	48.36	48.35	0	3,507	0.00%
2018/09/27	1	49.05	0	0.00	48.75	1	3,577	0.03%
2018/09/26	0	0.00	323	50.69	49.40	-323	3,633	-8.89%	大賣/鉅額交易
2018/09/25	323	48.73	0	0.00	49.10	323	3,761	8.59%	大買/鉅額交易
2018/09/21	1	47.50	1	47.95	48.20	0	3,890	0.00%
2018/09/19	4	48.98	3	48.30	47.70	1	4,123	0.02%
2018/09/18	0	0.00	1	47.90	48.55	-1	4,365	-0.02%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/13	0	0.00	1	47.00	46.70	-1	4,756	-0.02%
2018/09/12	4	45.99	2	48.15	45.70	2	4,871	0.04%
2018/09/11	3	50.40	1	49.95	50.50	2	4,994	0.04%
2018/09/10	12	51.18	0	0.00	49.55	12	5,604	0.21%
2018/09/07	5	55.24	4	53.90	54.50	1	6,257	0.02%
2018/09/06	4	56.88	2	56.85	56.30	2	6,334	0.03%
2018/09/05	26	57.52	25	57.65	57.00	1	6,570	0.02%
2018/09/04	2	59.25	10	58.73	57.90	-8	6,611	-0.12%
2018/09/03	9	56.81	3	55.80	55.80	6	6,561	0.09%
2018/08/31	5	57.42	0	0.00	57.50	5	6,616	0.08%
2018/08/30	1	58.60	2	58.85	58.00	-1	6,861	-0.01%
2018/08/29	3	57.60	4	57.80	58.00	-1	6,964	-0.01%
2018/08/28	1	57.70	0	0.00	57.60	1	7,024	0.01%
2018/08/27	2	56.70	0	0.00	57.60	2	7,060	0.03%
2018/08/24	1	56.10	0	0.00	56.30	1	7,115	0.01%
2018/08/23	1	56.40	0	0.00	56.80	1	7,142	0.01%
2018/08/20	2	55.50	0	0.00	55.60	2	7,213	0.03%
2018/08/17	2	56.95	0	0.00	55.90	2	7,281	0.03%
2018/08/15	1	58.10	0	0.00	57.40	1	7,251	0.01%
2018/08/14	3	56.90	0	0.00	59.00	3	7,260	0.04%
2018/08/13	3	57.07	2	57.60	55.10	1	7,271	0.01%
2018/08/09	1	59.40	0	0.00	59.50	1	7,274	0.01%
2018/08/07	3	61.37	3	60.93	61.00	0	7,403	0.00%
2018/08/03	0	0.00	2.2	60.51	60.30	-2.2	7,509	-0.03%
2018/08/02	2	60.20	0	0.00	60.20	2	7,587	0.03%
2018/07/31	1	58.80	0	0.00	58.50	1	7,749	0.01%
2018/07/30	2	58.40	1	57.30	57.10	1	7,696	0.01%
2018/07/27	0	0.00	0.2	62.50	62.20	-0.2	7,659	0.00%
2018/07/25	3	61.67	0	0.00	61.40	3	7,631	0.04%
2018/07/24	1	61.50	3	60.97	61.60	-2	7,564	-0.03%
2018/07/19	1	68.50	2	68.20	68.50	-1	7,479	-0.01%
2018/07/17	1	71.20	0	0.00	71.10	1	7,634	0.01%
2018/07/13	2	74.80	2	74.30	74.10	0	7,717	0.00%
2018/07/12	3	72.17	16	73.61	74.30	-13	7,777	-0.17%
2018/07/11	1	71.50	0	0.00	71.50	1	7,951	0.01%
2018/07/10	0	0.00	8	71.30	71.20	-8	8,152	-0.10%
2018/07/09	5	70.20	1	68.60	68.80	4	8,229	0.05%
2018/07/06	10	67.95	10	68.56	70.00	0	8,437	0.00%
2018/07/05	1	71.00	2	71.10	69.30	-1	8,417	-0.01%
2018/07/04	5	69.34	4	69.65	69.50	1	8,517	0.01%
2018/07/03	13	71.56	7	70.51	69.30	6	8,542	0.07%
2018/07/02	5	75.62	341	77.38	74.00	-336	8,382	-4.01%	大賣/鉅額交易
2018/06/29	342	76.63	4	77.33	76.80	338	8,241	4.10%	大買/鉅額交易
2018/06/28	10	75.93	8	76.50	75.00	2	8,087	0.02%
2018/06/27	1	75.00	3	76.97	75.20	-2	7,997	-0.03%
2018/06/26	2	73.35	1	73.30	73.30	1	7,753	0.01%
2018/06/25	4	75.55	3	76.30	74.00	1	7,689	0.01%
2018/06/22	3	75.70	15	76.97	74.60	-12	7,564	-0.16%
2018/06/21	6	74.93	2	73.20	74.50	4	7,364	0.05%
2018/06/20	3	73.13	5	71.18	70.10	-2	7,220	-0.03%
2018/06/19	11	78.87	5	78.66	75.80	6	6,988	0.09%
2018/06/15	10	74.91	26	77.37	78.70	-16	6,386	-0.25%
2018/06/14	2	71.95	2	71.70	71.60	0	5,697	0.00%
2018/06/13	8	71.90	25	71.96	72.80	-17	5,649	-0.30%
2018/06/12	10	69.97	5	69.14	68.80	5	5,449	0.09%
2018/06/11	3	67.67	0	0.00	67.80	3	5,399	0.06%
2018/06/08	4	69.95	1	69.30	69.10	3	5,381	0.06%
2018/06/07	9	71.89	21	72.14	70.40	-12	5,354	-0.22%
2018/06/06	3	69.23	6	68.70	68.80	-3	5,211	-0.06%
2018/06/05	0	0.00	2	67.55	66.70	-2	5,110	-0.04%
2018/06/04	5	67.64	2	67.60	67.40	3	5,120	0.06%
2018/06/01	0	0.00	1	66.40	67.30	-1	5,098	-0.02%
2018/05/30	2	64.50	2	65.50	65.50	0	5,094	0.00%
2018/05/28	0	0.00	1	67.60	67.70	-1	5,067	-0.02%
2018/05/25	1	66.20	1	66.20	66.30	0	5,030	0.00%
2018/05/24	0	0.00	7	64.70	64.40	-7	4,960	-0.14%
2018/05/23	3	63.70	0	0.00	63.60	3	4,964	0.06%
2018/05/21	2	65.00	6	64.93	64.80	-4	5,012	-0.08%
2018/05/17	3	63.93	2	64.20	63.60	1	5,028	0.02%
2018/05/16	14	63.66	0	0.00	63.40	14	5,027	0.28%
2018/05/15	3	66.97	3	68.70	65.70	0	5,024	0.00%
2018/05/14	9	68.63	0	0.00	68.00	9	5,097	0.18%
2018/05/11	2	69.70	0	0.00	67.50	2	5,060	0.04%
2018/05/10	1	69.10	13	69.12	68.60	-12	5,084	-0.24%
2018/05/09	8	68.10	5	68.06	67.20	3	5,131	0.06%
2018/05/08	13	68.01	3	67.43	67.10	10	5,160	0.19%
2018/05/07	1	64.60	3	64.47	64.60	-2	5,373	-0.04%
2018/05/04	6	64.58	9	64.96	64.00	-3	5,382	-0.06%
2018/05/02	2	63.05	2	63.05	63.30	0	5,381	0.00%
2018/04/30	0	0.00	7	61.73	62.20	-7	5,457	-0.13%
2018/04/27	9	61.70	14	61.38	61.00	-5	5,518	-0.09%
2018/04/26	3	60.80	31	61.27	59.70	-28	5,516	-0.51%
2018/04/25	17	62.28	9	62.70	62.50	8	5,500	0.15%
2018/04/24	8	61.05	9	61.61	61.90	-1	5,534	-0.02%
2018/04/23	12	65.79	2	66.10	65.10	10	5,446	0.18%
2018/04/20	8	69.71	1	71.00	68.80	7	5,457	0.13%
2018/04/19	10	72.86	13	72.74	72.00	-3	5,521	-0.05%
2018/04/18	35	71.17	18	72.22	72.60	17	5,457	0.31%
2018/04/17	29	72.71	14	74.04	71.00	15	5,323	0.28%
2018/04/16	2	72.05	3	73.37	73.90	-1	5,120	-0.02%
2018/04/13	0	0.00	2	69.55	69.50	-2	5,003	-0.04%
2018/04/12	21	68.86	15	68.95	68.10	6	4,916	0.12%
2018/04/10	2	66.60	0	0.00	65.20	2	4,870	0.04%
2018/04/09	0	0.00	23	64.87	65.60	-23	4,948	-0.46%
2018/04/03	1	59.20	1	59.30	59.70	0	4,918	0.00%
2018/04/02	7	61.07	1	60.70	60.70	6	4,969	0.12%
2018/03/30	3	61.00	1	61.50	61.00	2	5,215	0.04%
2018/03/28	1	61.60	0	0.00	62.80	1	5,551	0.02%
2018/03/27	5	62.84	4	63.03	62.40	1	5,731	0.02%
2018/03/26	2	62.60	0	0.00	62.60	2	5,896	0.03%
2018/03/23	8	62.46	3	62.33	63.20	5	6,013	0.08%
2018/03/20	3	63.00	2	64.30	64.90	1	6,685	0.01%
2018/03/19	19	63.64	0	0.00	63.60	19	6,963	0.27%
2018/03/16	16	67.19	28	66.04	65.60	-12	7,111	-0.17%
2018/03/15	2	67.85	0	0.00	67.30	2	7,364	0.03%
2018/03/14	2	67.35	1	67.10	67.30	1	7,818	0.01%
2018/03/13	1	67.90	22	67.65	67.60	-21	8,097	-0.26%
2018/03/12	1	67.30	14	66.31	66.80	-13	8,360	-0.16%
2018/03/08	5	63.18	5	63.96	64.20	0	9,055	0.00%
2018/03/07	8	62.69	8	62.23	62.00	0	9,434	0.00%
2018/03/06	2	63.65	1	63.20	63.00	1	9,910	0.01%
2018/03/05	28	65.29	11	63.73	63.50	17	10,312	0.16%
2018/03/02	1	65.90	1	66.20	66.00	0	10,928	0.00%
2018/03/01	8	67.23	4	67.80	67.30	4	11,114	0.04%
2018/02/27	1	68.90	10	68.39	67.90	-9	11,471	-0.08%
2018/02/23	23	68.59	25	68.65	68.20	-2	12,693	-0.02%
2018/02/22	20	68.32	5	68.38	68.00	15	12,907	0.12%
2018/02/21	1	67.00	11	66.51	67.80	-10	12,973	-0.08%
2018/02/12	8	63.59	6	63.20	63.20	2	13,107	0.02%
2018/02/09	10	59.91	18	60.81	63.10	-8	13,187	-0.06%
2018/02/08	14	65.12	13	63.92	64.00	1	13,132	0.01%
2018/02/07	9	67.50	11	67.47	66.70	-2	13,079	-0.02%
2018/02/06	43	68.12	16	66.44	65.30	27	13,028	0.21%
2018/02/05	10	70.09	9	72.08	72.50	1	12,926	0.01%
2018/02/02	5	74.18	3	74.57	73.10	2	12,932	0.02%
2018/02/01	3	73.80	8	73.93	73.90	-5	12,910	-0.04%
2018/01/31	6	72.63	3	72.87	72.50	3	12,812	0.02%
2018/01/30	11	73.12	9	73.04	71.60	2	12,766	0.02%
2018/01/29	6	69.82	6	69.00	69.80	0	12,415	0.00%
2018/01/26	8	69.26	9	69.81	69.60	-1	12,561	-0.01%
2018/01/25	25	68.31	22	69.38	69.70	3	12,866	0.02%
2018/01/24	1	68.60	0	0.00	68.70	1	12,819	0.01%
2018/01/23	2	71.15	6	71.72	70.20	-4	12,762	-0.03%
2018/01/22	1	72.10	3	71.80	71.50	-2	12,869	-0.02%
2018/01/19	1	70.80	3	70.47	70.80	-2	12,893	-0.02%
2018/01/18	1	72.60	9	71.67	70.10	-8	13,001	-0.06%
2018/01/17	12	71.59	12	72.22	72.30	0	13,148	0.00%
2018/01/16	22	73.45	5	71.72	71.30	17	13,100	0.13%
2018/01/15	10	69.85	18	70.66	71.70	-8	12,963	-0.06%
2018/01/12	12	68.20	11	68.45	68.50	1	12,811	0.01%
2018/01/11	9	67.92	8	68.30	67.90	1	12,812	0.01%
2018/01/10	12	68.20	6	67.78	67.40	6	12,790	0.05%
2018/01/09	15	68.51	13	68.88	68.80	2	12,750	0.02%
2018/01/08	2	72.40	2	72.50	71.90	0	12,615	0.00%
2018/01/05	6	74.75	27	74.69	73.60	-21	12,565	-0.17%
2018/01/04	15	73.37	19	73.39	73.20	-4	12,503	-0.03%
2018/01/03	3	73.67	6	73.77	74.50	-3	12,357	-0.02%
2018/01/02	4	68.13	1	69.00	69.10	3	12,118	0.02%