宏捷科 (8086)-凱基-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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	1	100.00	1	100.00	101.00	0	2,478	0.00%
2024/11/21	9	100.04	8	102.23	99.40	1	2,447	0.04%
2024/11/19	2	93.00	2	95.40	96.00	0	2,411	0.00%
2024/11/18	0	0.00	2	94.15	94.00	-2	2,409	-0.08%
2024/11/14	4	96.10	0	0.00	94.60	4	2,435	0.16%
2024/11/13	2	99.25	11	99.15	98.30	-9	2,413	-0.37%
2024/11/12	20.2	98.19	13	100.08	96.10	7.2	2,342	0.31%
2024/11/11	0	0.00	3.2	95.04	97.50	-3.2	2,300	-0.14%
2024/11/08	2.3	94.16	1	95.30	93.00	1.3	2,280	0.05%
2024/11/07	1	92.50	0	0.00	93.30	1	2,295	0.04%
2024/11/06	2	91.55	0	0.00	91.70	2	2,299	0.09%
2024/11/05	0	0.00	0.5	89.80	90.20	-0.5	2,322	-0.02%
2024/11/01	2	91.20	13	92.62	95.20	-11	2,387	-0.46%
2024/10/30	2	93.10	0	0.00	92.40	2	2,419	0.08%
2024/10/29	2	93.65	1	94.00	93.10	1	2,431	0.04%
2024/10/28	2	94.45	1	94.40	93.80	1	2,444	0.04%
2024/10/25	3.1	95.85	2	97.40	97.80	1.1	2,451	0.04%
2024/10/24	2.3	98.97	0	0.00	98.40	2.3	2,450	0.09%
2024/10/23	10	101.90	0	0.00	100.50	10	2,433	0.41%
2024/10/22	4	101.25	0	0.00	101.50	4	2,440	0.16%
2024/10/18	2	102.50	0	0.00	101.00	2	2,479	0.08%
2024/10/16	1	103.00	0.2	104.00	103.00	0.9	2,523	0.03%
2024/10/15	0	0.00	2	107.00	107.50	-2	2,505	-0.08%
2024/10/11	1	102.50	1	102.50	104.00	0	2,525	0.00%
2024/10/09	1	103.50	0	0.00	101.50	1	2,558	0.04%
2024/09/30	0	0.00	1	107.00	106.50	-1	2,810	-0.04%
2024/09/27	0	0.00	5	107.20	108.00	-5	2,980	-0.17%
2024/09/26	1	107.00	2	107.50	107.00	-1	2,999	-0.03%
2024/09/25	0.2	108.67	1	108.00	107.50	-0.9	3,049	-0.03%
2024/09/24	2.1	106.95	1	104.00	107.00	1.1	3,120	0.03%
2024/09/23	0	0.00	2	105.00	104.50	-2	3,074	-0.07%
2024/09/20	0.5	103.50	0	0.00	103.00	0.5	3,090	0.02%
2024/09/19	2	104.00	0	0.00	105.00	2	3,098	0.06%
2024/09/18	2	101.50	0	0.00	101.00	2	3,097	0.06%
2024/09/16	2	106.25	1	107.50	105.00	1	3,139	0.03%
2024/09/12	0	0.00	1	100.50	101.00	-1	3,251	-0.03%
2024/09/10	3	98.23	1	97.80	98.00	2	3,422	0.06%
2024/09/09	0	0.00	1	98.70	99.50	-1	3,443	-0.03%
2024/09/05	0	0.00	2	101.50	101.00	-2	3,560	-0.06%
2024/09/04	3.1	103.21	0	0.00	102.50	3.1	3,524	0.09%
2024/09/03	1	115.50	0	0.00	111.50	1	3,487	0.03%
2024/09/02	2	115.25	2.1	117.26	115.00	-0.1	3,453	0.00%
2024/08/30	12.5	116.55	5	117.90	115.00	7.5	3,382	0.22%
2024/08/29	5	110.90	8	111.56	113.00	-3	3,207	-0.09%
2024/08/27	1	102.50	0	0.00	102.50	1	3,147	0.03%
2024/08/26	0	0.00	1	104.00	103.50	-1	3,162	-0.03%
2024/08/22	0	0.00	1	105.50	105.00	-1	3,181	-0.03%
2024/08/21	1	103.50	4	104.00	102.50	-3	3,179	-0.09%
2024/08/16	0	0.00	1	104.50	105.00	-1	3,193	-0.03%
2024/08/13	2.5	100.20	2	101.00	101.00	0.5	3,182	0.02%
2024/08/07	2	98.10	2	97.85	99.30	0	3,177	0.00%
2024/08/06	2	92.00	0	0.00	93.70	2	3,223	0.06%
2024/08/05	4	95.55	0	0.00	95.00	4	3,199	0.13%
2024/08/02	4	104.63	1	103.50	105.50	3	3,190	0.09%
2024/07/31	4	106.75	4	108.25	107.00	0	3,217	0.00%
2024/07/30	5	107.60	6	109.25	111.50	-1	3,220	-0.03%
2024/07/29	2	112.75	0	0.00	110.50	2	3,214	0.06%
2024/07/26	2	114.00	0	0.00	114.50	2	3,241	0.06%
2024/07/23	3	119.00	1	120.50	119.00	2	3,270	0.06%
2024/07/19	6	126.33	0	0.00	125.00	6	3,225	0.19%
2024/07/18	5	129.10	2	129.00	129.50	3	3,217	0.09%
2024/07/17	1	135.00	0	0.00	135.50	1	3,168	0.03%
2024/07/16	2	136.25	0	0.00	135.50	2	3,179	0.06%
2024/07/11	1	138.50	3	139.67	138.00	-2	3,188	-0.06%
2024/07/10	2	133.50	6	137.83	140.50	-4	3,190	-0.13%
2024/07/09	7	134.93	2	140.00	134.50	5	3,157	0.16%
2024/07/08	10	138.40	2	139.50	138.50	8	3,131	0.26%
2024/07/05	0	0.00	6	142.17	142.50	-6	3,102	-0.19%
2024/07/04	2	139.25	7	139.00	138.50	-5	3,053	-0.16%
2024/07/03	10	143.70	3	143.67	140.50	7	3,023	0.23%
2024/07/02	0	139.00	0	0.00	140.50	0	2,944	0.00%
2024/07/01	2	141.25	2	139.75	139.00	0	3,100	0.00%
2024/06/28	6	138.25	11	139.64	139.50	-5	3,078	-0.16%
2024/06/27	2	134.00	1	135.00	133.00	1	2,996	0.03%
2024/06/26	3	135.33	1	136.50	134.00	2	2,998	0.07%
2024/06/25	3.5	134.64	0	0.00	135.50	3.5	3,030	0.12%
2024/06/21	0	0.00	3	141.00	141.50	-3	3,052	-0.10%
2024/06/20	0	0.00	0.1	139.50	140.50	-0.1	3,067	0.00%
2024/06/19	2	138.00	4.1	140.26	136.00	-2.1	3,070	-0.07%
2024/06/18	0	0.00	1	138.50	138.00	-1	3,049	-0.03%
2024/06/17	4	136.50	15.3	138.72	137.50	-11.3	3,107	-0.36%
2024/06/14	1	130.00	4	130.00	130.00	-3	3,174	-0.09%
2024/06/13	13	131.23	8	128.50	131.00	5	3,199	0.16%
2024/06/12	2	123.25	0	0.00	122.50	2	3,122	0.06%
2024/06/11	1	123.00	0	0.00	123.00	1	3,175	0.03%
2024/06/06	1.3	124.92	0	124.50	124.00	1.3	3,331	0.04%
2024/06/05	0	128.50	1	126.50	126.00	-1	3,419	-0.03%
2024/06/04	1	130.00	0	0.00	129.50	1	3,501	0.03%
2024/06/03	0	0.00	3	125.33	125.50	-3	3,670	-0.08%
2024/05/29	0	0.00	3	133.00	131.00	-3	4,213	-0.07%
2024/05/28	1	132.00	1	132.50	132.00	0	4,395	0.00%
2024/05/27	0	0.00	1	131.50	131.00	-1	4,422	-0.02%
2024/05/24	0	0.00	1	128.50	130.00	-1	4,504	-0.02%
2024/05/23	4	131.50	0	0.00	130.00	4	4,559	0.09%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/16	0	0.00	1	130.00	130.00	-1	5,652	-0.02%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/10	2.9	130.09	4	130.00	129.00	-1.1	6,025	-0.02%
2024/05/08	0	139.75	1.1	141.47	141.00	-1.1	6,125	-0.02%
2024/05/06	2.5	140.60	0	0.00	137.50	2.5	6,159	0.04%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	2	140.25	0	0.00	138.00	2	6,128	0.03%
2024/04/29	1	130.50	2	135.25	137.00	-1	6,095	-0.02%
2024/04/25	1	129.50	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	133.00	0	0.00	133.00	1	6,199	0.02%
2024/04/23	1	128.00	0	0.00	129.50	1	6,231	0.02%
2024/04/22	2	127.25	25	126.00	126.50	-23	6,254	-0.37%
2024/04/19	1	133.00	1	133.50	130.50	0	6,244	0.00%
2024/04/18	1.1	135.14	0	0.00	136.00	1.1	6,235	0.02%
2024/04/17	27	136.81	0	0.00	137.00	27	6,273	0.43%
2024/04/16	2	133.50	1	131.50	132.00	1	6,267	0.02%
2024/04/12	1	141.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	3	141.83	1	141.50	142.00	2	6,385	0.03%
2024/04/10	1	144.50	0	0.00	145.50	1	6,613	0.02%
2024/04/09	4	145.88	1	146.00	145.50	3	6,700	0.04%
2024/04/08	6	149.25	13	150.46	146.00	-7	6,701	-0.10%
2024/04/03	8	150.63	4	151.63	153.00	4	6,653	0.06%
2024/04/02	1	149.50	2	148.50	150.00	-1	6,505	-0.02%
2024/04/01	0	0.00	1	148.00	146.00	-1	6,500	-0.02%
2024/03/29	10	144.40	0	0.00	144.00	10	6,539	0.15%
2024/03/28	3	144.83	10.6	145.38	143.00	-7.6	6,631	-0.11%
2024/03/27	5	147.90	0	0.00	147.50	5	6,657	0.08%
2024/03/26	9	150.44	1	151.50	148.00	8	6,672	0.12%
2024/03/25	3	153.50	2.2	155.79	154.00	0.9	6,721	0.01%
2024/03/22	1	146.50	0.5	147.50	152.00	0.5	6,761	0.01%
2024/03/21	6	146.83	1	147.00	146.50	5	6,791	0.07%
2024/03/20	5.5	151.82	1.1	158.64	148.00	4.4	6,725	0.07%
2024/03/19	3.1	157.74	1	160.41	158.00	2.1	6,646	0.03%
2024/03/18	0	0.00	6	158.50	158.00	-6	6,507	-0.09%
2024/03/15	1.2	152.46	3	154.83	153.50	-1.9	6,533	-0.03%
2024/03/14	2	148.00	9	148.00	148.00	-7	6,492	-0.11%
2024/03/13	12	154.25	10	159.15	153.50	2	6,499	0.03%
2024/03/12	11	158.18	3.5	159.00	157.50	7.5	6,554	0.11%
2024/03/11	3	154.33	12	154.58	154.50	-9	6,616	-0.14%
2024/03/08	2.5	151.90	4	149.50	148.00	-1.5	6,843	-0.02%
2024/03/07	27	157.17	26	156.56	155.50	1	6,863	0.01%
2024/03/06	3	154.33	4	153.87	156.50	-1	6,810	-0.01%
2024/03/05	15	157.50	18.4	159.61	153.00	-3.4	7,132	-0.05%
2024/03/04	3	148.83	1	152.00	149.50	2	6,935	0.03%
2024/03/01	9.1	149.01	6	147.08	149.00	3.1	7,028	0.04%
2024/02/29	2	141.24	15	138.10	141.50	-13	7,376	-0.18%
2024/02/27	4	137.78	12	138.42	137.50	-8	7,583	-0.11%
2024/02/26	2	140.50	2	141.00	141.50	0	7,726	0.00%
2024/02/23	10	143.00	0	144.00	142.00	10	7,717	0.13%
2024/02/22	9.1	146.67	8	147.69	145.50	1.1	7,700	0.01%
2024/02/21	5	149.50	20	148.98	147.50	-15	7,663	-0.20%
2024/02/20	16	145.59	17.1	144.54	143.50	-1.1	7,390	-0.02%
2024/02/19	5	142.10	20	143.70	146.00	-15	7,152	-0.21%
2024/02/16	10	133.00	0	0.00	133.00	10	6,911	0.14%
2024/02/15	5.1	129.13	14.7	130.44	131.00	-9.6	6,907	-0.14%
2024/02/05	15	128.03	1	129.00	127.50	14	6,912	0.20%
2024/02/02	5	126.10	7	125.43	123.00	-2	7,017	-0.03%
2024/02/01	0	0.00	2	124.25	124.50	-2	7,181	-0.03%
2024/01/31	2	124.25	7	124.29	124.00	-5	7,284	-0.07%
2024/01/30	0	0.00	6	119.50	121.00	-6	7,457	-0.08%
2024/01/29	1	116.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	3	118.50	2	118.25	115.50	1	7,829	0.01%
2024/01/24	0	0.00	0.6	119.00	118.00	-0.6	8,076	-0.01%
2024/01/23	2	117.75	0	0.00	117.00	2	8,270	0.02%
2024/01/22	1	117.51	3.1	118.34	118.50	-2.1	8,375	-0.02%
2024/01/18	1.1	113.18	0	0.00	113.00	1.1	8,290	0.01%
2024/01/17	1	116.00	0	0.00	116.50	1	8,260	0.01%
2024/01/16	1	116.50	0	0.00	116.50	1	8,224	0.01%
2024/01/12	0.3	113.90	0	0.00	113.50	0.3	8,208	0.00%
2024/01/11	7	114.93	0	0.00	114.50	7	8,179	0.09%
2024/01/10	2.1	115.99	0	0.00	115.50	2.1	8,148	0.03%
2024/01/09	0	0.00	1	117.00	117.00	-1	8,130	-0.01%
2024/01/08	7	118.93	3	119.17	117.00	4	8,104	0.05%
2024/01/05	4	116.75	0	0.00	117.00	4	8,054	0.05%
2024/01/04	6.3	122.60	3	118.67	118.50	3.3	7,944	0.04%
2024/01/03	6.2	120.69	0	0.00	120.00	6.2	7,701	0.08%
2024/01/02	0	0.00	2	130.00	129.00	-2	7,612	-0.03%
2023/12/29	2	131.00	2	131.50	131.00	0	7,661	0.00%
2023/12/26	3	129.83	3	130.17	130.00	0	7,810	0.00%
2023/12/25	25	129.82	24	130.19	129.50	1	7,736	0.01%
2023/12/22	0	0.00	1	123.50	123.50	-1	7,629	-0.01%
2023/12/21	1	119.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	1	121.50	0	0.00	122.00	1	7,532	0.01%
2023/12/19	7	124.57	0	0.00	122.50	7	7,433	0.09%
2023/12/14	2	135.00	1	134.00	134.00	1	7,408	0.01%
2023/12/13	3	136.17	0.2	136.00	136.00	2.9	7,405	0.04%
2023/12/12	4	139.38	68.7	142.43	138.00	-64.7	7,399	-0.87%
2023/12/11	0	140.50	1	141.50	140.50	-1	7,360	-0.01%
2023/12/08	4	140.50	9	140.94	139.00	-5	7,394	-0.07%
2023/12/07	7	140.71	1	143.00	137.50	6	7,512	0.08%
2023/12/06	5	139.10	7	140.93	142.00	-2	7,637	-0.03%
2023/12/05	16	139.63	11	139.23	139.00	5	7,538	0.07%
2023/12/04	6.4	140.20	10	140.70	139.50	-3.6	7,401	-0.05%
2023/12/01	5	137.70	2.1	137.05	137.50	2.9	7,428	0.04%
2023/11/30	35.3	138.46	44	136.67	139.00	-8.7	7,508	-0.12%
2023/11/29	13	130.19	12	129.50	130.50	1	7,336	0.01%
2023/11/28	31	125.00	29	125.16	127.50	2	7,309	0.03%
2023/11/27	19	134.95	8	136.63	125.50	11	7,161	0.15%
2023/11/24	6	128.83	22	133.82	139.00	-16	6,737	-0.24%
2023/11/22	2	121.75	1	123.00	122.50	1	6,286	0.02%
2023/11/20	4	123.38	2	124.00	123.00	2	6,208	0.03%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	3.1	127.86	1	128.00	129.50	2.1	6,124	0.03%
2023/11/15	1	132.00	1	129.50	129.00	0	6,074	0.00%
2023/11/14	1	129.00	4.4	130.27	131.00	-3.4	6,020	-0.06%
2023/11/13	2	131.00	3	131.50	131.00	-1	5,958	-0.02%
2023/11/10	7	129.50	16	130.91	132.00	-9	5,855	-0.15%
2023/11/09	13	127.04	11	128.82	129.50	2	5,621	0.04%
2023/11/08	26	122.94	26	122.94	123.00	0	5,388	0.00%
2023/11/07	4	121.50	5.4	121.31	120.00	-1.4	5,235	-0.03%
2023/11/06	5	117.60	9	117.06	116.50	-4	4,945	-0.08%
2023/11/03	6	114.33	6	114.33	112.00	0	4,829	0.00%
2023/11/02	2	112.75	1	113.00	112.00	1	4,675	0.02%
2023/11/01	8	112.94	9	112.17	112.50	-1	4,719	-0.02%
2023/10/31	6.2	108.36	7.5	111.35	112.50	-1.2	4,614	-0.03%
2023/10/30	0	0.00	4	102.50	102.50	-4	4,409	-0.09%
2023/10/25	0	0.00	6	100.25	99.80	-6	4,325	-0.14%
2023/10/24	9.1	97.30	4	97.38	97.50	5.1	4,317	0.12%
2023/10/23	2	100.50	0	0.00	98.80	2	4,354	0.05%
2023/10/20	2.1	98.43	0	0.00	99.00	2.1	4,363	0.05%
2023/10/19	1	102.49	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/17	1.1	104.52	0	0.00	104.50	1.1	4,526	0.02%
2023/10/16	0.7	106.00	0	0.00	107.50	0.7	4,590	0.01%
2023/10/11	0	0.00	1	106.50	104.50	-1	4,650	-0.02%
2023/10/05	2	107.25	1	107.50	107.50	1	4,711	0.02%
2023/10/04	8	111.19	3	113.50	109.00	5	4,741	0.11%
2023/10/03	0.2	109.00	0	0.00	108.50	0.2	4,573	0.00%
2023/10/02	0	0.00	1	110.50	109.50	-1	4,710	-0.02%
2023/09/28	0.4	110.50	0	0.00	107.50	0.4	4,924	0.01%
2023/09/27	1	109.00	1	109.00	108.00	0	5,086	0.00%
2023/09/22	1	110.50	0	0.00	111.50	1	5,146	0.02%
2023/09/19	3.2	114.59	25	113.36	113.50	-21.8	5,073	-0.43%
2023/09/18	17	119.44	16	120.09	119.00	1	4,963	0.02%
2023/09/15	1	118.95	6	117.50	117.00	-5	4,928	-0.10%
2023/09/14	0	0.00	19	118.42	118.00	-19	4,887	-0.39%
2023/09/13	11	118.09	3.3	118.75	118.00	7.7	4,824	0.16%
2023/09/12	72	117.84	2	119.50	120.50	70	4,754	1.47%
2023/09/11	14	118.54	13	120.81	117.50	1	4,616	0.02%
2023/09/08	2	115.50	3	115.50	116.50	-1	4,370	-0.02%
2023/09/07	24	116.94	12	116.17	115.00	12	4,311	0.28%
2023/09/06	1	115.00	5	113.60	114.00	-4	4,118	-0.10%
2023/09/05	10	112.05	9	111.94	112.00	1	3,955	0.03%
2023/09/04	6	105.33	18.6	109.03	110.00	-12.6	3,740	-0.34%
2023/09/01	5	100.10	10	100.69	100.00	-5	3,578	-0.14%
2023/08/31	1	98.60	0	0.00	97.00	1	3,519	0.03%
2023/08/30	1	97.70	2	96.50	97.70	-1	3,555	-0.03%
2023/08/25	2	93.20	4	94.65	93.20	-2	3,585	-0.06%
2023/08/23	0	0.00	3	93.17	94.60	-3	3,561	-0.08%
2023/08/22	1	90.10	1	90.60	90.40	0	3,524	0.00%
2023/08/17	5	89.90	5	88.72	89.90	0	3,515	0.00%
2023/08/15	1	88.50	1	87.50	88.00	0	3,502	0.00%
2023/08/14	3	89.90	0	0.00	89.50	3	3,488	0.09%
2023/08/11	1	92.10	0	0.00	91.80	1	3,487	0.03%
2023/08/10	4	93.80	2	94.60	93.60	2	3,487	0.06%
2023/08/09	4	97.43	3	95.90	94.90	1	3,499	0.03%
2023/08/08	3	99.20	3	99.50	99.20	0	3,431	0.00%
2023/08/07	3	100.00	3	100.67	100.00	0	3,397	0.00%
2023/08/04	2	96.25	14	98.11	99.50	-12	3,254	-0.37%
2023/08/02	1	90.50	0	0.00	90.50	1	3,095	0.03%
2023/08/01	6	92.50	6	92.37	92.50	0	3,084	0.00%
2023/07/31	6	92.37	4	93.20	92.30	2	3,097	0.06%
2023/07/28	1	91.60	2	92.80	91.60	-1	3,081	-0.03%
2023/07/27	1	91.10	0	0.00	91.10	1	3,068	0.03%
2023/07/26	2	90.00	0	0.00	90.00	2	3,101	0.06%
2023/07/25	3	95.50	3	96.03	95.50	0	3,086	0.00%
2023/07/24	5	99.30	5	98.28	95.90	0	3,095	0.00%
2023/07/21	4	97.55	4	98.33	97.50	0	3,030	0.00%
2023/07/20	3	99.53	7	99.61	100.00	-4	3,024	-0.13%
2023/07/19	5	96.72	8	97.64	96.20	-3	2,932	-0.10%
2023/07/18	2	96.40	6	96.85	96.50	-4	2,905	-0.14%
2023/07/17	4	96.85	4	97.75	96.60	0	2,913	0.00%
2023/07/13	8	98.93	0	0.00	97.60	8	2,963	0.27%
2023/07/12	5	100.20	1	99.30	99.20	4	2,963	0.13%
2023/07/11	32	102.50	34	102.94	103.00	-2	2,923	-0.07%
2023/07/10	1	99.90	5	99.58	99.90	-4	2,853	-0.14%
2023/07/07	3	96.53	0	0.00	96.40	3	2,797	0.11%
2023/07/06	7	100.61	21	99.88	101.00	-14	2,753	-0.51%
2023/07/05	8	96.85	8	97.25	93.90	0	2,569	0.00%
2023/07/04	4	91.70	21	91.90	92.20	-17	2,486	-0.68%
2023/07/03	15	91.02	0	0.00	91.30	15	2,511	0.60%
2023/06/30	4	90.55	0	0.00	90.30	4	2,543	0.16%
2023/06/29	0	0.00	1	87.20	88.50	-1	2,648	-0.04%
2023/06/28	4	88.00	2	88.20	88.00	2	2,944	0.07%
2023/06/27	0	0.00	3	87.70	86.00	-3	3,058	-0.10%
2023/06/21	3	87.20	0	0.00	87.10	3	3,190	0.09%
2023/06/20	0	0.00	3	88.30	88.50	-3	3,180	-0.09%
2023/06/19	2	89.30	2	88.95	89.30	0	3,181	0.00%
2023/06/16	2	90.50	2	90.90	90.50	0	3,177	0.00%
2023/06/15	4	92.23	4	91.60	92.00	0	3,176	0.00%
2023/06/13	0	0.00	0	90.60	90.70	0	3,171	0.00%
2023/06/12	0	0.00	4	89.50	89.80	-4	3,162	-0.13%
2023/06/09	0	0.00	3	90.77	90.30	-3	3,153	-0.10%
2023/06/08	2	90.50	9	90.94	90.10	-7	3,136	-0.22%
2023/06/07	13	93.05	2	93.20	93.20	11	3,092	0.36%
2023/06/06	10	88.48	6	89.50	89.60	4	2,970	0.13%
2023/06/05	0	0.00	8	89.40	90.00	-8	2,919	-0.27%
2023/06/02	8	87.28	5	87.44	88.10	3	2,829	0.10%
2023/06/01	3	84.87	0	0.00	84.10	3	2,751	0.11%
2023/05/31	3	82.83	0	0.00	82.90	3	2,754	0.11%
2023/05/30	2	80.50	0	0.00	81.00	2	2,709	0.07%
2023/05/29	2	81.70	0	0.00	81.70	2	2,708	0.07%
2023/05/26	2	80.45	0	0.00	81.30	2	2,705	0.07%
2023/05/25	2	80.00	0	0.00	80.00	2	2,704	0.07%
2023/05/24	0	0.00	1	81.00	80.70	-1	2,717	-0.04%
2023/05/23	0	0.00	7	82.00	81.00	-7	2,793	-0.25%
2023/05/22	4	80.18	1	80.00	80.20	3	2,834	0.11%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/15	4	77.15	2	76.10	76.80	2	2,805	0.07%
2023/05/12	1	79.10	0	0.00	79.30	1	2,795	0.04%
2023/05/08	1	81.40	1	81.20	81.00	0	2,812	0.00%
2023/05/05	0	0.00	1	80.30	80.10	-1	2,834	-0.04%
2023/05/03	3	82.20	1	83.60	82.10	2	2,846	0.07%
2023/04/28	1	83.10	6	81.47	82.80	-5	2,943	-0.17%
2023/04/27	4	80.05	0	0.00	79.60	4	2,979	0.13%
2023/04/26	1	82.00	0	0.00	82.00	1	2,971	0.03%
2023/04/21	3	90.97	2	91.20	89.00	1	2,953	0.03%
2023/04/20	1	91.60	0	0.00	90.60	1	2,945	0.03%
2023/04/19	0	0.00	1	94.60	94.10	-1	3,037	-0.03%
2023/04/18	1	94.60	0	0.00	93.00	1	3,004	0.03%
2023/04/17	1	94.00	6.7	92.72	93.90	-5.7	3,010	-0.19%
2023/04/13	1	92.00	0	0.00	90.40	1	2,945	0.03%
2023/04/12	0	0.00	0	92.70	93.40	0	2,911	0.00%
2023/04/11	2	94.75	0	0.00	93.70	2	2,871	0.07%
2023/04/10	1	91.00	0	0.00	91.00	1	2,772	0.04%
2023/04/07	2	90.70	5.2	90.45	90.60	-3.2	2,734	-0.12%
2023/04/06	0	0.00	1.3	88.87	89.00	-1.3	2,638	-0.05%
2023/03/31	23	86.06	22.6	86.96	87.20	0.4	2,585	0.02%
2023/03/30	4	87.15	2	87.70	87.80	2	2,526	0.08%
2023/03/29	11.3	87.23	18	87.41	85.10	-6.7	2,387	-0.28%
2023/03/28	3	82.60	0	0.00	82.30	3	2,095	0.14%
2023/03/27	0	0.00	1	81.40	82.80	-1	1,974	-0.05%
2023/03/24	4	80.73	3	80.63	80.90	1	1,894	0.05%
2023/03/17	0	0.00	25	77.41	77.00	-25	1,844	-1.36%
2023/03/16	4	71.80	1	73.20	72.10	3	1,803	0.17%
2023/03/15	1	75.00	0	0.00	74.00	1	1,808	0.06%
2023/03/14	4	74.40	0.1	74.90	74.10	3.9	1,819	0.22%
2023/03/13	4	73.90	0	0.00	75.50	4	1,855	0.22%
2023/03/10	8	76.25	0	0.00	75.30	8	1,871	0.43%
2023/03/09	4	78.30	0	0.00	77.80	4	1,897	0.21%
2023/03/07	3	78.63	0	0.00	78.50	3	1,953	0.15%
2023/03/06	0	0.00	9	78.63	79.30	-9	1,982	-0.45%
2023/03/02	8	76.80	0	0.00	76.60	8	2,322	0.34%
2023/02/23	0	0.00	1	77.70	78.00	-1	2,420	-0.04%
2023/02/22	1	77.50	0	0.00	77.50	1	2,422	0.04%
2023/02/21	4	79.93	2	82.00	79.20	2	2,423	0.08%
2023/02/20	6	78.85	11.1	78.74	81.00	-5.1	2,353	-0.21%
2023/02/17	1	76.80	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0	0.00	1	77.30	77.10	-1	2,312	-0.04%
2023/02/13	2	76.25	1	76.70	76.30	1	2,419	0.04%
2023/02/10	2	75.60	4	76.80	76.30	-2	2,431	-0.08%
2023/02/09	2	77.20	0	0.00	77.30	2	2,420	0.08%
2023/02/07	0.1	77.10	1	76.80	77.30	-0.9	2,404	-0.04%
2023/02/06	0.1	77.00	2	77.20	76.70	-1.9	2,413	-0.08%
2023/02/03	4	76.68	0	0.00	75.60	4	2,440	0.16%
2023/02/02	1	78.10	3	78.40	78.40	-2	2,458	-0.08%
2023/02/01	0	0.00	1	77.80	77.90	-1	2,486	-0.04%
2023/01/31	1	78.80	1	78.20	79.50	0	2,460	0.00%
2023/01/30	8	79.35	5	78.40	79.90	3	2,435	0.12%
2023/01/17	1	72.10	1	73.00	74.20	0	2,326	0.00%
2023/01/16	1	70.60	2	71.30	69.90	-1	2,254	-0.04%
2023/01/13	2	71.60	1	70.70	70.50	1	2,238	0.04%
2023/01/11	1	74.30	2	74.60	74.10	-1	2,223	-0.04%
2023/01/10	1	74.00	1	74.00	74.20	0	2,221	0.00%
2023/01/09	6	75.67	5	75.82	75.20	1	2,193	0.05%
2023/01/06	1	71.80	1	72.20	73.10	0	2,076	0.00%
2023/01/05	2	73.15	0	0.00	71.90	2	2,069	0.10%
2023/01/04	1	70.40	0	0.00	70.80	1	2,021	0.05%
2022/12/29	0	68.50	0	0.00	69.10	0	2,026	0.00%
2022/12/23	0	68.20	2	66.90	67.70	-2	2,102	-0.10%
2022/12/22	2	66.80	0	0.00	67.00	2	2,115	0.09%
2022/12/21	0	0.00	11	67.36	66.60	-11	2,129	-0.52%
2022/12/20	0	69.10	1	69.80	67.10	-1	2,140	-0.05%
2022/12/19	0	71.00	0	0.00	71.20	0	2,137	0.00%
2022/12/16	1	70.20	1	70.90	71.40	0	2,139	0.00%
2022/12/14	1	72.00	0	0.00	73.50	1	2,131	0.05%
2022/12/12	2	70.70	6	70.57	70.90	-4	2,117	-0.19%
2022/12/09	4	70.50	0	0.00	69.80	4	2,110	0.19%
2022/12/08	0	0.00	1	71.20	70.60	-1	2,100	-0.05%
2022/12/07	0	0.00	2	72.05	71.50	-2	2,092	-0.10%
2022/12/05	1	77.40	0	0.00	74.50	1	2,069	0.05%
2022/12/02	1	76.30	5	76.02	76.10	-4	2,032	-0.20%
2022/12/01	6	75.80	0	0.00	75.40	6	2,018	0.30%
2022/11/30	0	0.00	2.2	76.11	75.40	-2.2	1,996	-0.11%
2022/11/29	2	76.15	11	76.41	76.40	-9	1,991	-0.45%
2022/11/28	0.1	78.90	0	0.00	78.80	0.1	1,970	0.01%
2022/11/25	3	80.20	5	79.52	79.30	-2	1,999	-0.10%
2022/11/24	16	78.38	9	80.43	81.50	7	2,007	0.35%
2022/11/23	6	72.35	7	72.66	75.50	-1	1,717	-0.06%
2022/11/22	0	0.00	1	67.60	68.70	-1	1,617	-0.06%
2022/11/21	1	69.80	0	0.00	67.60	1	1,615	0.06%
2022/11/18	0	0.00	0.1	70.30	68.80	-0.1	1,630	-0.01%
2022/11/17	1	70.40	0	0.00	70.50	1	1,689	0.06%
2022/11/16	1	68.40	1	67.30	68.60	0	1,764	0.00%
2022/11/15	0	0.00	17	66.84	68.50	-17	1,755	-0.97%
2022/11/14	0	0.00	1	65.60	67.20	-1	1,735	-0.06%
2022/11/11	2.1	68.03	3	67.47	65.80	-0.9	1,720	-0.05%
2022/11/10	1	66.00	0	0.00	66.90	1	1,656	0.06%
2022/11/09	0	0.00	1	65.00	64.50	-1	1,622	-0.06%
2022/11/08	1	62.70	3	65.00	62.70	-2	1,608	-0.12%
2022/11/03	0	0.00	1	62.90	63.40	-1	1,598	-0.06%
2022/11/02	1	63.50	1	63.40	63.30	0	1,583	0.00%
2022/11/01	2	62.20	1	62.20	63.10	1	1,571	0.06%
2022/10/31	0	0.00	9	59.44	61.80	-9	1,530	-0.59%
2022/10/28	9.4	56.35	1	56.90	56.20	8.4	1,509	0.56%
2022/10/27	1.3	60.34	3	60.27	60.30	-1.7	1,465	-0.12%
2022/10/26	0	0.00	3	58.80	58.20	-3	1,457	-0.21%
2022/10/25	3	58.30	0	0.00	58.00	3	1,444	0.21%
2022/10/24	0	0.00	1	61.00	60.00	-1	1,433	-0.07%
2022/10/21	1	60.90	0	0.00	58.70	1	1,443	0.07%
2022/10/20	0	0.00	6	60.37	61.00	-6	1,492	-0.40%
2022/10/19	1	61.40	1	61.60	60.60	0	1,494	0.00%
2022/10/18	2	61.35	4	60.95	60.60	-2	1,485	-0.13%
2022/10/17	1	56.50	10	59.26	60.50	-9	1,477	-0.61%
2022/10/14	1	57.20	6	57.58	58.70	-5	1,464	-0.34%
2022/10/13	4	56.50	1	58.20	55.20	3	1,456	0.21%
2022/10/12	3	59.43	0	0.00	58.80	3	1,436	0.21%
2022/10/11	3	59.40	0	0.00	59.60	3	1,429	0.21%
2022/10/07	3	63.37	0	0.00	62.50	3	1,429	0.21%
2022/10/06	4	63.93	2	63.20	63.70	2	1,440	0.14%
2022/10/05	5	64.68	8	65.11	65.00	-3	1,425	-0.21%
2022/10/03	0	0.00	1	60.80	59.90	-1	1,373	-0.07%
2022/09/30	1	58.30	0	0.00	60.90	1	1,383	0.07%
2022/09/29	4	59.80	1	60.20	60.20	3	1,383	0.22%
2022/09/28	21.1	61.52	0	0.00	59.70	21.1	1,402	1.50%
2022/09/27	9	64.24	0	0.00	63.50	9	1,407	0.64%
2022/09/26	4	66.10	1	68.80	66.10	3	1,423	0.21%
2022/09/22	0	0.00	1	69.30	71.50	-1	1,445	-0.07%
2022/09/21	3	71.40	0	0.00	71.40	3	1,442	0.21%
2022/09/12	1	77.50	0	0.00	77.10	1	1,525	0.07%
2022/09/06	0.2	76.80	1	76.50	75.50	-0.8	1,579	-0.05%
2022/09/05	2	78.65	0	0.00	78.00	2	1,578	0.13%
2022/09/01	4	81.88	8	80.84	80.80	-4	1,578	-0.25%
2022/08/31	2	83.30	13	79.72	82.00	-11	1,524	-0.72%
2022/08/30	1	75.10	0	0.00	76.20	1	1,428	0.07%
2022/08/29	3	75.10	0	0.00	74.90	3	1,447	0.21%
2022/08/26	2	77.30	0	0.00	77.60	2	1,501	0.13%
2022/08/24	6	78.08	0	0.00	77.20	6	1,540	0.39%
2022/08/23	17	80.41	2.1	79.64	82.00	14.9	1,536	0.97%
2022/08/18	0	0.00	9	75.82	76.60	-9	1,507	-0.60%
2022/08/15	0	0.00	2	76.75	76.50	-2	1,532	-0.13%
2022/08/12	2.1	75.26	0	0.00	75.80	2.1	1,539	0.14%
2022/08/04	1	68.70	1	69.50	69.20	0	1,658	0.00%
2022/08/03	0	0.00	1	71.10	71.30	-1	1,638	-0.06%
2022/07/29	0	0.00	2	71.65	72.10	-2	1,696	-0.12%
2022/07/28	6	70.78	2	69.95	70.50	4	1,747	0.23%
2022/07/27	2	68.55	1	68.90	70.90	1	1,751	0.06%
2022/07/26	0	0.00	1	75.60	73.70	-1	1,710	-0.06%
2022/07/25	0	0.00	1	77.60	77.50	-1	1,713	-0.06%
2022/07/21	2	77.75	1	77.60	78.70	1	1,764	0.06%
2022/07/20	1	75.90	1.1	76.11	76.40	-0.1	1,792	-0.01%
2022/07/14	1	72.20	0	70.30	72.80	1	1,835	0.05%
2022/07/13	2	70.40	0	0.00	69.30	2	1,821	0.11%
2022/07/12	1	68.80	1	69.00	68.60	0	1,825	0.00%
2022/07/08	0	0.00	7	70.66	72.30	-7	1,823	-0.38%
2022/07/07	1	68.30	10	69.00	69.10	-9	1,815	-0.50%
2022/07/06	2.1	66.32	6	66.98	66.10	-3.9	1,824	-0.21%
2022/07/05	4	71.48	0	0.00	70.70	4	1,812	0.22%
2022/07/04	4	75.03	0	0.00	72.00	4	1,807	0.22%
2022/07/01	2	77.90	0	0.00	77.10	2	1,816	0.11%
2022/06/30	2	80.85	0	0.00	85.00	2	1,806	0.11%
2022/06/28	0	0.00	3	84.20	84.30	-3	1,797	-0.17%
2022/06/27	0	0.00	2	84.80	84.90	-2	1,802	-0.11%
2022/06/24	2	81.95	0	0.00	82.20	2	1,808	0.11%
2022/06/23	2	80.70	2.1	81.59	80.70	-0.1	1,818	0.00%
2022/06/22	0	0.00	1	81.30	80.20	-1	1,829	-0.05%
2022/06/21	5	82.98	4	82.20	83.20	1	1,825	0.05%
2022/06/20	5	80.58	3	81.53	79.50	2	1,819	0.11%
2022/06/17	2	83.25	1	84.10	82.60	1	1,799	0.06%
2022/06/16	3	87.87	4	88.00	86.20	-1	1,825	-0.05%
2022/06/15	10.1	90.76	9	89.76	91.00	1.1	1,818	0.06%
2022/06/13	10.1	88.50	1	88.10	88.10	9.1	1,867	0.49%
2022/06/10	3	93.17	0	0.00	93.40	3	1,872	0.16%
2022/06/09	6	93.87	0	0.00	93.70	6	1,920	0.31%
2022/06/08	0.1	93.10	0	0.00	92.90	0.1	1,988	0.01%
2022/06/06	2	96.20	2	96.45	96.70	0	1,972	0.00%
2022/06/01	1	96.00	1	95.40	95.40	0	1,958	0.00%
2022/05/31	7	92.91	7	94.09	94.40	0	1,934	0.00%
2022/05/30	1	89.00	4	89.58	90.10	-3	1,943	-0.15%
2022/05/26	1	85.30	0	0.00	84.10	1	1,914	0.05%
2022/05/18	3	87.90	2	88.80	88.00	1	2,001	0.05%
2022/05/17	8	87.45	13	86.10	88.80	-5	1,971	-0.25%
2022/05/16	2	82.00	2	83.50	82.00	0	1,938	0.00%
2022/05/06	5	81.76	0	0.00	82.10	5	2,175	0.23%
2022/05/05	0	0.00	1	84.80	85.30	-1	2,191	-0.05%
2022/05/04	1	86.10	0	0.00	84.30	1	2,143	0.05%
2022/04/27	5	85.44	0	0.00	83.10	5	2,167	0.23%
2022/04/26	0.1	90.80	0	0.00	89.80	0.1	2,145	0.00%
2022/04/22	0	0.00	5	93.70	94.00	-5	2,131	-0.23%
2022/04/21	6	92.73	4	92.45	92.90	2	2,136	0.09%
2022/04/20	2	91.70	1	90.70	90.60	1	2,184	0.05%
2022/04/19	2	92.70	0	0.00	91.40	2	2,299	0.09%
2022/04/18	2	92.30	0	0.00	91.50	2	2,333	0.09%
2022/04/15	1	94.40	0	0.00	94.40	1	2,345	0.04%
2022/04/11	0	0.00	5	95.80	95.00	-5	2,500	-0.20%
2022/04/08	2	97.60	16	95.75	97.60	-14	2,513	-0.56%
2022/04/07	2	94.80	12	95.40	95.70	-10	2,509	-0.40%
2022/04/06	0	0.00	1	99.20	98.40	-1	2,477	-0.04%
2022/04/01	0	0.00	1	98.80	98.80	-1	2,510	-0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/25	0.1	102.00	0	0.00	103.00	0.1	2,609	0.00%
2022/03/23	0	0.00	1	102.00	101.50	-1	2,726	-0.04%
2022/03/21	13	101.77	1	105.00	101.50	12	2,741	0.44%
2022/03/18	18.2	101.66	0	0.00	102.50	18.2	2,723	0.67%
2022/03/17	0	0.00	2	102.00	101.50	-2	2,748	-0.07%
2022/03/15	4	94.15	0	0.00	93.50	4	2,697	0.15%
2022/03/14	2	96.70	0	0.00	97.70	2	2,684	0.07%
2022/03/11	3.1	98.29	0	0.00	98.20	3.1	2,642	0.12%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/09	2	101.50	0	0.00	100.50	2	2,586	0.08%
2022/03/08	3	101.97	0	0.00	99.60	3	2,604	0.12%
2022/03/03	5.1	110.01	3	110.17	110.00	2.1	2,628	0.08%
2022/03/01	0	0.00	7	105.21	106.50	-7	2,633	-0.27%
2022/02/25	11	101.45	0	0.00	101.50	11	2,676	0.41%
2022/02/24	1	105.50	1	103.50	101.00	0	2,723	0.00%
2022/02/23	1	108.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	5.1	106.90	1	106.50	104.50	4.1	2,759	0.15%
2022/02/18	1	110.50	10	110.00	110.00	-9	2,858	-0.31%
2022/02/17	0	0.00	1	109.00	111.50	-1	2,913	-0.03%
2022/02/16	2	108.50	0	0.00	109.00	2	2,929	0.07%
2022/02/15	2.1	108.71	0	0.00	107.50	2.1	2,937	0.07%
2022/02/14	2	109.00	0	0.00	108.50	2	2,902	0.07%
2022/02/11	4	114.63	0	0.00	113.50	4	2,876	0.14%
2022/02/10	0.1	116.00	4	115.50	118.00	-3.9	2,850	-0.14%
2022/02/09	6	113.58	32	113.38	114.50	-26	2,845	-0.91%
2022/02/08	2	117.00	0	0.00	116.00	2	2,795	0.07%
2022/02/07	5	113.60	0	0.00	115.00	5	2,876	0.17%
2022/01/26	0	0.00	1	116.50	116.50	-1	2,887	-0.03%
2022/01/25	0	0.00	1	116.50	116.50	-1	2,991	-0.03%
2022/01/24	3	116.33	0	0.00	118.50	3	3,051	0.10%
2022/01/21	4.1	117.02	7	117.79	117.00	-2.9	3,215	-0.09%
2022/01/19	0	0.00	5	121.00	119.50	-5	3,567	-0.14%
2022/01/18	2	122.50	1	121.00	122.00	1	3,646	0.03%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/13	4	118.63	1	117.00	119.50	3	3,747	0.08%
2022/01/12	4	122.63	1.2	120.17	119.00	2.8	3,707	0.08%
2022/01/11	0.1	127.50	0	0.00	125.50	0.1	3,610	0.00%
2022/01/10	0.1	128.50	1	129.50	130.50	-0.9	3,587	-0.03%
2022/01/07	8	130.13	1	130.00	130.50	7	3,580	0.20%
2022/01/05	3	138.52	0	0.00	138.50	3	3,510	0.09%
2021/12/30	0	0.00	2	143.00	142.00	-2	3,549	-0.06%
2021/12/29	2	140.50	1	142.50	142.00	1	3,609	0.03%
2021/12/28	2	144.25	3	143.17	143.00	-1	3,672	-0.03%
2021/12/27	0	0.00	4	142.13	142.50	-4	3,682	-0.11%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	0	0.00	1	141.50	141.00	-1	3,746	-0.03%
2021/12/22	2	136.75	10	139.50	139.50	-8	3,769	-0.21%
2021/12/20	1	134.00	4	135.75	133.50	-3	3,731	-0.08%
2021/12/17	3	135.83	0	0.00	137.50	3	3,723	0.08%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	2.1	140.95	1	139.00	139.50	1.1	3,746	0.03%
2021/12/13	11	147.18	33	145.70	144.00	-22	3,887	-0.57%
2021/12/10	21	143.00	23	142.00	141.50	-2	4,011	-0.05%
2021/12/09	0	0.00	1	146.50	144.00	-1	4,040	-0.02%
2021/12/08	0	0.00	10	145.50	145.00	-10	4,087	-0.24%
2021/12/07	0.1	145.50	0	0.00	146.00	0.1	4,097	0.00%
2021/12/06	2	144.25	0	0.00	144.00	2	4,114	0.05%
2021/12/03	1.1	145.52	10	147.50	146.00	-9	4,183	-0.21%
2021/12/02	22	143.55	0	0.00	146.00	22	4,229	0.52%
2021/11/30	0	0.00	2	147.25	147.00	-2	4,382	-0.05%
2021/11/29	2	148.25	3	145.67	147.00	-1	4,439	-0.02%
2021/11/26	21	146.10	1	145.00	145.00	20	4,498	0.44%
2021/11/25	3.2	149.75	0	0.00	148.00	3.2	4,473	0.07%
2021/11/24	0	0.00	1	149.50	149.00	-1	4,490	-0.02%
2021/11/23	30	151.85	1	154.00	151.00	29	4,467	0.65%
2021/11/22	3	156.33	2	156.00	156.00	1	4,482	0.02%
2021/11/19	1	159.50	6	157.92	156.00	-5	4,636	-0.11%
2021/11/18	4	156.13	2	157.00	156.00	2	4,675	0.04%
2021/11/17	2	156.75	18	156.86	157.50	-16	4,698	-0.34%
2021/11/16	2	154.75	0	0.00	154.50	2	4,643	0.04%
2021/11/15	3	152.50	1	152.00	151.50	2	4,594	0.04%
2021/11/12	1	153.96	3	153.17	152.50	-2	4,614	-0.04%
2021/11/11	2	151.25	1	150.00	150.00	1	4,616	0.02%
2021/11/10	2	151.00	2	151.25	151.50	0	4,664	0.00%
2021/11/09	2	148.00	1	150.50	148.50	1	4,682	0.02%
2021/11/08	2	149.25	0	0.00	149.00	2	4,654	0.04%
2021/11/05	1.1	149.95	3	148.83	152.00	-1.9	4,661	-0.04%
2021/11/04	7	152.29	0	0.00	150.00	7	4,693	0.15%
2021/11/03	0	0.00	2	155.00	155.00	-2	4,630	-0.04%
2021/11/02	19	158.03	4	161.38	154.00	15	4,621	0.32%
2021/11/01	14	159.96	4	159.25	161.00	10	4,584	0.22%
2021/10/29	10	163.60	8	161.63	159.50	2	4,642	0.04%
2021/10/28	0	0.00	3	159.50	158.50	-3	4,492	-0.07%
2021/10/27	8	159.94	14.5	159.41	161.50	-6.5	4,457	-0.15%
2021/10/26	8	147.75	9	148.61	149.00	-1	4,249	-0.02%
2021/10/25	3	139.50	3	142.33	143.00	0	4,228	0.00%
2021/10/22	14	139.71	4	139.75	140.00	10	4,315	0.23%
2021/10/21	1	145.00	1	149.00	143.50	0	4,357	0.00%
2021/10/20	0	0.00	1.1	142.55	143.50	-1.1	4,338	-0.03%
2021/10/19	5	143.00	6	142.08	143.00	-1	4,470	-0.02%
2021/10/15	1	139.00	0	0.00	140.00	1	4,962	0.02%
2021/10/13	1	137.50	2	135.00	133.50	-1	5,126	-0.02%
2021/10/12	5	136.70	0	0.00	136.50	5	5,191	0.10%
2021/10/08	0	0.00	8	143.13	142.00	-8	5,281	-0.15%
2021/10/07	2.1	141.28	1.1	141.18	141.50	1	5,378	0.02%
2021/10/06	1	138.00	1	140.00	137.50	0	5,607	0.00%
2021/10/05	5	135.10	5	135.00	138.50	0	5,874	0.00%
2021/10/04	4.1	131.89	1	134.44	132.00	3	6,024	0.05%
2021/10/01	4.1	137.12	1	136.00	136.50	3.1	6,243	0.05%
2021/09/30	1	141.50	1.1	143.33	143.50	-0.1	6,511	0.00%
2021/09/29	9.2	140.51	3.1	140.80	140.50	6.1	6,543	0.09%
2021/09/28	1.3	146.27	2	148.50	148.00	-0.7	6,625	-0.01%
2021/09/27	8.1	151.18	6	149.92	149.50	2.1	6,785	0.03%
2021/09/24	2	151.25	3	151.17	150.50	-1	6,839	-0.01%
2021/09/23	5.1	150.40	2	152.00	150.00	3.1	6,992	0.04%
2021/09/22	2	147.25	2	150.25	149.50	0	7,012	0.00%
2021/09/17	4	146.50	3	148.00	150.50	1	7,006	0.01%
2021/09/16	3.1	145.55	1	146.00	144.50	2.1	7,056	0.03%
2021/09/15	3.2	149.63	0	0.00	150.00	3.2	7,098	0.04%
2021/09/14	1	157.50	0	0.00	159.50	1	7,042	0.01%
2021/09/13	5.2	158.87	0	0.00	157.00	5.2	7,067	0.07%
2021/09/10	1	163.00	0	0.00	163.50	1	7,043	0.01%
2021/09/09	1	165.50	3	166.50	165.00	-2	7,066	-0.03%
2021/09/08	0.1	164.00	1	164.50	164.00	-0.9	7,095	-0.01%
2021/09/07	1	163.50	0	0.00	165.00	1	7,193	0.01%
2021/09/03	7	175.57	5	177.60	174.00	2	7,311	0.03%
2021/09/01	2	172.00	3	172.00	175.00	-1	7,580	-0.01%
2021/08/30	0	0.00	1	166.00	166.00	-1	7,499	-0.01%
2021/08/27	0	0.00	1	170.00	170.50	-1	7,502	-0.01%
2021/08/25	4	167.76	7	170.36	170.00	-3	7,537	-0.04%
2021/08/24	0	0.00	8	159.81	162.00	-8	7,398	-0.11%
2021/08/23	1	150.00	3.1	152.75	155.00	-2.1	7,405	-0.03%
2021/08/20	0	0.00	11	145.41	145.00	-11	7,416	-0.15%
2021/08/19	6	143.92	1	145.50	144.50	5	7,559	0.07%
2021/08/18	12.1	143.60	19	145.84	150.00	-7	7,845	-0.09%
2021/08/17	1	146.07	1	145.50	145.50	0	7,965	0.00%
2021/08/16	3	143.00	2	143.00	147.50	1	7,970	0.01%
2021/08/13	9	146.17	6	146.25	145.00	3	7,943	0.04%
2021/08/12	1	153.50	1.1	152.64	153.50	-0.1	7,946	0.00%
2021/08/11	3.2	152.66	1	154.00	152.00	2.2	8,010	0.03%
2021/08/10	3	155.33	4	154.25	154.00	-1	8,085	-0.01%
2021/08/06	4	162.63	0	0.00	162.50	4	8,227	0.05%
2021/08/05	5.1	162.80	1	165.00	163.50	4.1	8,291	0.05%
2021/08/04	4	165.75	1	165.50	165.50	3	8,341	0.04%
2021/08/03	11	162.00	10	163.25	162.00	1	8,289	0.01%
2021/08/02	0	0.00	1	162.00	161.50	-1	8,306	-0.01%
2021/07/30	0	0.00	6	167.67	164.00	-6	8,322	-0.07%
2021/07/29	3.1	164.34	0	0.00	167.00	3.1	8,323	0.04%
2021/07/28	2.1	159.79	1	165.00	165.00	1.1	8,391	0.01%
2021/07/27	2	172.04	2	172.00	169.50	0	8,463	0.00%
2021/07/26	1	177.00	1	178.50	177.50	0	8,524	0.00%
2021/07/23	11	175.91	2	176.00	176.00	9	8,542	0.11%
2021/07/22	5	182.70	0	192.50	183.50	5	8,500	0.06%
2021/07/21	6	178.25	14	184.57	187.50	-8	8,323	-0.10%
2021/07/20	2	181.50	2	175.99	173.50	0	8,132	0.00%
2021/07/19	5	179.00	10	179.40	181.00	-5	8,090	-0.06%
2021/07/16	5	179.90	0	0.00	178.00	5	8,076	0.06%
2021/07/15	3.1	185.96	3	188.16	186.00	0.1	8,031	0.00%
2021/07/14	0	187.00	0	0.00	187.00	0	7,974	0.00%
2021/07/13	9.1	187.72	22	190.84	181.50	-12.9	7,875	-0.16%
2021/07/12	4	182.16	9	184.17	187.00	-5	7,644	-0.07%
2021/07/09	11	174.45	42	173.00	171.00	-31	7,354	-0.42%
2021/07/08	3	172.82	4	171.38	170.00	-1	7,228	-0.01%
2021/07/07	8	166.50	15	166.63	167.50	-7	7,034	-0.10%
2021/07/06	8	160.88	0	0.00	160.50	8	6,822	0.12%
2021/07/05	10	161.40	10	162.60	161.50	0	6,856	0.00%
2021/07/02	4	157.00	20	155.60	160.50	-16	6,846	-0.23%
2021/07/01	12.2	151.91	9	151.78	150.00	3.2	6,993	0.05%
2021/06/30	14.1	157.82	12	158.33	155.50	2.1	6,981	0.03%
2021/06/29	3	155.33	8	155.44	154.00	-5	6,883	-0.07%
2021/06/28	4	155.50	8.1	156.60	156.50	-4.1	6,977	-0.06%
2021/06/25	18	156.64	9	157.50	155.00	9	6,965	0.13%
2021/06/24	12	155.67	23	156.70	155.50	-11	6,906	-0.16%
2021/06/23	9	151.67	29	152.45	152.00	-20	6,737	-0.30%
2021/06/22	9	151.94	8	150.81	148.50	1	6,674	0.01%
2021/06/21	3	147.67	3	149.33	149.50	0	6,650	0.00%
2021/06/18	6	149.92	9	150.28	149.00	-3	6,656	-0.05%
2021/06/17	0	0.00	6	148.67	151.00	-6	6,696	-0.09%
2021/06/16	15	150.50	15.2	153.26	148.50	-0.2	6,684	0.00%
2021/06/15	46	148.84	5	150.30	151.00	41	6,544	0.63%
2021/06/11	15	148.40	10	149.00	147.00	5	6,582	0.08%
2021/06/10	15.2	148.96	19	149.37	147.00	-3.8	6,566	-0.06%
2021/06/09	2	141.50	6	141.50	141.00	-4	6,218	-0.06%
2021/06/08	0	0.00	4	138.00	138.00	-4	6,244	-0.06%
2021/06/07	0	0.00	5	137.50	138.50	-5	6,302	-0.08%
2021/06/04	5	138.90	3	139.00	140.00	2	6,304	0.03%
2021/06/03	1	138.00	0	0.00	137.50	1	6,390	0.02%
2021/06/02	1	140.00	0	0.00	136.00	1	6,376	0.02%
2021/06/01	0	0.00	14.1	142.36	143.00	-14.1	6,310	-0.22%
2021/05/28	32	140.64	19	140.18	141.50	13	6,278	0.21%
2021/05/27	14	138.21	32	140.61	138.00	-18	6,266	-0.29%
2021/05/26	33	136.15	14	136.11	135.50	19	6,186	0.31%
2021/05/25	8	132.31	25	132.78	135.00	-17	5,925	-0.29%
2021/05/24	1	121.00	0	0.00	123.00	1	5,848	0.02%
2021/05/21	20	119.50	22	121.91	122.00	-2	5,878	-0.03%
2021/05/20	2.1	118.10	2	120.25	117.00	0.1	5,981	0.00%
2021/05/19	20	119.50	21	120.95	121.50	-1	6,021	-0.02%
2021/05/18	4	118.63	7	120.79	123.00	-3	6,011	-0.05%
2021/05/17	2	117.00	55.4	116.93	117.00	-53.4	6,035	-0.88%
2021/05/14	9	119.28	7.1	117.62	116.00	2	6,001	0.03%
2021/05/13	1	115.50	0	115.50	121.50	1	6,052	0.02%
2021/05/12	24.1	109.68	3	110.50	113.00	21.1	6,237	0.34%
2021/05/11	6	121.42	0	0.00	119.00	6	6,303	0.10%
2021/05/10	4	131.13	2	133.50	129.50	2	6,376	0.03%
2021/05/07	16	133.13	28	131.71	134.50	-12	6,490	-0.18%
2021/05/06	12.2	124.47	0	0.00	124.00	12.2	6,531	0.19%
2021/05/05	35.1	131.36	5	132.30	127.00	30.1	6,646	0.45%
2021/05/04	14	131.11	23.1	128.18	129.00	-9.1	6,867	-0.13%
2021/05/03	31.1	143.20	3.1	145.26	141.50	28	7,454	0.37%
2021/04/29	2	156.75	1	156.11	156.00	1	7,692	0.01%
2021/04/28	7	160.07	2	159.50	158.00	5	7,845	0.06%
2021/04/27	6	157.08	12	157.38	159.00	-6	7,982	-0.08%
2021/04/26	1.1	151.68	10	152.60	152.00	-8.9	8,109	-0.11%
2021/04/23	9.1	151.66	6	152.75	152.00	3.1	8,168	0.04%
2021/04/22	24.1	151.09	2	152.00	148.50	22.1	8,232	0.27%
2021/04/21	6	156.17	0	0.00	156.00	6	8,435	0.07%
2021/04/20	12	158.00	16.1	158.07	159.00	-4.1	8,825	-0.05%
2021/04/19	2	157.25	3	155.17	158.00	-1	9,012	-0.01%
2021/04/16	6	154.33	1	157.50	152.50	5	9,471	0.05%
2021/04/15	4.1	154.38	2	155.25	156.00	2.1	9,474	0.02%
2021/04/14	11.1	152.56	4	154.38	155.00	7	9,509	0.07%
2021/04/13	9.1	160.22	3	162.33	158.50	6.1	9,638	0.06%
2021/04/12	3.2	165.19	13	170.31	163.00	-9.8	9,678	-0.10%
2021/04/09	11	165.23	7.3	168.88	164.00	3.8	9,762	0.04%
2021/04/08	6.1	168.18	30.1	170.48	166.50	-24.1	9,878	-0.24%
2021/04/07	26	167.58	31.4	166.54	165.50	-5.4	9,876	-0.05%
2021/04/06	3	154.67	11	154.59	157.00	-8	9,798	-0.08%
2021/04/01	4	156.00	4	155.25	153.00	0	10,358	0.00%
2021/03/31	12	153.33	12.3	154.39	156.00	-0.3	10,433	0.00%
2021/03/30	4	148.63	1.1	148.18	149.00	2.9	10,451	0.03%
2021/03/29	8	146.31	7	146.21	147.50	1	10,529	0.01%
2021/03/26	2.2	145.23	6	143.83	145.50	-3.8	10,544	-0.04%
2021/03/25	7.1	141.27	5	142.20	141.00	2.1	10,589	0.02%
2021/03/24	2.4	143.58	5.4	144.60	142.50	-3	10,613	-0.03%
2021/03/23	3.1	141.87	1.1	142.00	142.50	2	10,681	0.02%
2021/03/22	7.1	141.07	5	141.30	141.00	2.1	10,744	0.02%
2021/03/19	4	145.38	0	0.00	144.50	4	10,707	0.04%
2021/03/18	0.1	148.00	4	148.13	148.00	-3.9	10,725	-0.04%
2021/03/17	14.1	147.60	7	148.79	146.00	7.1	10,821	0.07%
2021/03/16	8.1	146.13	12.2	144.73	146.50	-4.1	10,811	-0.04%
2021/03/15	1.3	149.00	0	0.00	147.50	1.3	10,953	0.01%
2021/03/12	8.5	152.52	2	153.50	152.00	6.5	10,983	0.06%
2021/03/11	2	148.00	1	150.50	150.50	1	11,073	0.01%
2021/03/10	11	151.64	4	151.63	148.00	7	11,186	0.06%
2021/03/09	22.1	147.92	8.1	147.36	149.50	14	11,559	0.12%
2021/03/08	7.1	153.69	1.2	155.79	152.50	5.9	12,197	0.05%
2021/03/05	4	155.00	3	155.83	156.50	1	12,262	0.01%
2021/03/04	8.1	159.02	3	159.33	158.00	5.1	12,337	0.04%
2021/03/03	5	158.60	9	158.72	163.00	-4	12,440	-0.03%
2021/03/02	2.2	163.05	21	162.10	161.00	-18.8	12,817	-0.15%
2021/02/26	6	159.67	4	159.63	159.50	2	12,899	0.02%
2021/02/25	2.2	166.64	11	166.50	166.00	-8.8	12,939	-0.07%
2021/02/24	4.2	169.62	6	171.17	166.50	-1.8	13,244	-0.01%
2021/02/23	5	167.70	2	167.25	167.50	3	13,435	0.02%
2021/02/22	12.1	170.05	10.3	171.55	171.00	1.8	13,582	0.01%
2021/02/19	2.2	167.14	5	166.10	167.00	-2.8	13,916	-0.02%
2021/02/18	3	163.00	0	0.00	164.50	3	14,899	0.02%
2021/02/17	7	163.43	22	163.20	164.50	-15	15,466	-0.10%
2021/02/05	27	156.65	11	158.82	156.00	16	15,559	0.10%
2021/02/04	14	157.50	6	158.83	159.50	8	15,583	0.05%
2021/02/03	27	167.31	18	170.42	163.00	9	15,439	0.06%
2021/02/02	4.2	162.38	19	162.00	168.00	-14.8	15,199	-0.10%
2021/02/01	11	152.05	11	153.73	155.50	0	15,066	0.00%
2021/01/29	30.5	160.77	14	163.46	155.00	16.5	14,987	0.11%
2021/01/28	23	161.83	8	162.38	160.00	15	14,856	0.10%
2021/01/27	23	165.74	20	167.33	166.50	3	14,893	0.02%
2021/01/26	24.1	166.77	22	168.16	163.00	2.1	14,728	0.01%
2021/01/25	137	170.39	108	173.07	167.00	29	14,401	0.20%	大買/大賣/
2021/01/22	33	161.39	172.1	163.46	166.00	-139.1	13,660	-1.02%	大賣/鉅額交易
2021/01/21	11	151.32	6	152.33	151.00	5	13,328	0.04%
2021/01/20	14	147.39	41	147.23	146.50	-27	13,151	-0.21%
2021/01/19	7	148.64	19	148.84	150.00	-12	12,974	-0.09%
2021/01/18	22	140.77	23	140.67	142.50	-1	12,790	-0.01%
2021/01/15	20	144.28	8	144.56	142.50	12	12,768	0.09%
2021/01/14	26	150.00	33.1	149.68	146.00	-7.1	12,692	-0.06%
2021/01/13	23	148.41	47	146.85	149.00	-24	12,473	-0.19%
2021/01/12	43	141.26	21	142.64	140.00	22	12,074	0.18%
2021/01/11	73	143.95	120	142.58	144.50	-47	11,881	-0.40%	大賣/
2021/01/08	7	132.86	5	133.60	134.00	2	11,457	0.02%
2021/01/07	4	132.75	3	134.17	132.50	1	11,486	0.01%
2021/01/06	30.1	136.05	33	135.82	133.50	-2.9	11,728	-0.02%
2021/01/05	10	137.70	8	137.81	138.50	2	11,645	0.02%
2021/01/04	45	134.44	8	136.25	138.50	37	11,776	0.31%
2020/12/31	16	138.19	12	140.21	135.00	4	11,690	0.03%
2020/12/30	6	137.25	4	138.75	137.00	2	11,732	0.02%
2020/12/29	44	136.22	9	136.50	136.50	35	11,841	0.30%
2020/12/28	46	135.75	109	137.44	138.00	-63	11,835	-0.53%	大賣/
2020/12/25	2	128.50	80	129.19	131.00	-78	11,339	-0.69%
2020/12/24	37	128.92	36	127.56	127.00	1	11,406	0.01%
2020/12/23	11	125.32	31	125.45	128.00	-20	11,591	-0.17%
2020/12/22	3	124.33	12	124.67	122.00	-9	11,699	-0.08%
2020/12/21	11	120.86	2	125.00	126.00	9	11,830	0.08%
2020/12/18	2	125.25	2.2	125.27	123.00	-0.2	11,962	0.00%
2020/12/17	13	123.15	21	125.12	125.50	-8	12,014	-0.07%
2020/12/16	4	123.50	32	124.52	123.50	-28	12,000	-0.23%
2020/12/15	2.2	119.09	1	118.50	119.00	1.2	12,041	0.01%
2020/12/14	5	121.90	8	123.06	121.00	-3	12,254	-0.02%
2020/12/11	15	122.00	5	124.00	121.50	10	12,564	0.08%
2020/12/10	33	125.52	38	125.01	125.00	-5	12,969	-0.04%
2020/12/09	40	128.60	34	128.87	128.50	6	13,476	0.04%
2020/12/08	41.3	124.38	41	124.50	124.50	0.3	13,588	0.00%
2020/12/07	72.2	124.71	12	123.92	123.00	60.2	13,556	0.44%
2020/12/04	7.1	128.35	1	127.50	129.00	6.1	13,392	0.05%
2020/12/03	33.4	132.13	41	130.24	128.00	-7.6	13,218	-0.06%
2020/12/02	26.1	130.67	116	130.64	131.00	-89.9	12,834	-0.70%	大賣/
2020/12/01	3	121.33	2	122.25	123.50	1	12,089	0.01%
2020/11/30	2	123.25	3	122.83	121.50	-1	12,080	-0.01%
2020/11/27	40	124.66	35	123.49	122.00	5	11,996	0.04%
2020/11/26	25	123.32	67	123.12	124.50	-42	11,870	-0.35%
2020/11/25	37	117.49	106	120.10	117.00	-69	11,431	-0.60%	大賣/
2020/11/24	41	120.89	17	121.88	120.50	24	11,304	0.21%
2020/11/23	72	125.34	35.1	125.23	122.00	36.9	11,216	0.33%
2020/11/20	29.1	121.03	43.1	122.16	126.00	-14	10,951	-0.13%
2020/11/19	19	120.92	6	122.58	121.00	13	10,676	0.12%
2020/11/18	11	121.50	10.5	121.45	121.50	0.5	10,487	0.00%
2020/11/17	72	122.90	93.2	123.47	118.50	-21.2	10,075	-0.21%
2020/11/16	20	116.10	49.4	117.46	119.00	-29.4	9,131	-0.32%
2020/11/13	2	108.25	10	107.65	108.50	-8	8,563	-0.09%
2020/11/12	2	103.25	2	103.00	104.50	0	8,433	0.00%
2020/11/11	2	102.00	0	0.00	102.50	2	8,359	0.02%
2020/11/10	0	0.00	10	103.00	100.50	-10	8,369	-0.12%
2020/11/09	2	103.75	2	104.00	104.00	0	8,364	0.00%
2020/11/06	12	104.42	1	104.50	103.00	11	8,358	0.13%
2020/11/05	12	101.96	2	102.50	103.00	10	8,347	0.12%
2020/11/04	74	104.28	9	104.11	102.50	65	8,368	0.78%
2020/11/03	1	101.00	60	100.92	100.50	-59	8,487	-0.70%
2020/11/02	25	98.68	4	98.93	99.50	21	8,522	0.25%
2020/10/30	6	98.95	61	99.63	98.50	-55	8,509	-0.65%
2020/10/29	4	100.08	0	0.00	100.50	4	8,513	0.05%
2020/10/28	4	103.75	0	0.00	102.00	4	8,516	0.05%
2020/10/27	10	102.00	1	104.00	104.50	9	8,513	0.11%
2020/10/26	12	102.42	21	103.00	102.00	-9	8,498	-0.11%
2020/10/23	1	104.00	3	103.33	104.00	-2	8,564	-0.02%
2020/10/22	2	101.00	0	0.00	101.00	2	8,547	0.02%
2020/10/21	13	103.77	3	104.00	102.50	10	8,582	0.12%
2020/10/20	10	103.50	0	0.00	102.50	10	8,585	0.12%
2020/10/19	10	102.50	0	0.00	103.00	10	8,628	0.12%
2020/10/16	1	101.00	16	102.88	101.00	-15	8,639	-0.17%
2020/10/15	1	104.00	1	103.00	103.50	0	8,629	0.00%
2020/10/14	5	107.50	8	108.31	105.00	-3	8,754	-0.03%
2020/10/13	14	105.21	6	104.58	106.00	8	8,527	0.09%
2020/10/12	9	105.17	10	105.65	106.00	-1	8,498	-0.01%
2020/10/08	5	102.00	1	102.00	101.00	4	8,424	0.05%
2020/10/07	25	105.06	8	105.44	102.50	17	8,470	0.20%
2020/10/06	7	104.29	8.1	104.51	104.50	-1.1	8,478	-0.01%
2020/10/05	5	102.00	5.1	102.33	103.50	-0.1	8,798	0.00%
2020/09/30	4	100.00	20	101.03	101.50	-16	9,160	-0.17%
2020/09/29	3	100.23	3	100.17	101.00	0	9,258	0.00%
2020/09/28	9	98.90	35	99.77	102.00	-26	9,259	-0.28%
2020/09/25	10	96.32	14	95.54	94.60	-4	9,281	-0.04%
2020/09/24	7	98.44	2	99.20	97.10	5	9,450	0.05%
2020/09/23	12	99.58	23	100.43	102.00	-11	9,534	-0.12%
2020/09/22	10	97.70	11	97.42	98.00	-1	9,348	-0.01%
2020/09/21	4	97.85	1	99.20	97.40	3	9,295	0.03%
2020/09/18	11	98.74	10	99.17	98.60	1	9,229	0.01%
2020/09/17	18	101.47	13	101.88	100.00	5	9,114	0.05%
2020/09/16	19	100.95	15	100.77	100.00	4	8,922	0.04%
2020/09/15	16	99.24	57	100.07	102.00	-41	8,637	-0.47%
2020/09/14	40	99.38	39	99.36	96.70	1	8,137	0.01%
2020/09/11	26	94.11	49	92.70	95.30	-23	7,562	-0.30%
2020/09/10	0	0.00	8	89.65	89.20	-8	7,233	-0.11%
2020/09/09	0	0.00	4	87.70	89.00	-4	7,201	-0.06%
2020/09/08	5	87.60	2	88.05	88.20	3	7,241	0.04%
2020/09/07	5	88.14	8	88.49	87.40	-3	7,315	-0.04%
2020/09/04	11	86.24	12	86.91	87.40	-1	7,363	-0.01%
2020/09/03	19	89.45	10	89.68	88.00	9	7,371	0.12%
2020/09/02	5	85.96	6	86.63	87.30	-1	7,348	-0.01%
2020/09/01	3	85.13	4	85.10	85.10	-1	7,370	-0.01%
2020/08/28	3	87.20	0	0.00	87.20	3	7,879	0.04%
2020/08/27	3	88.10	1	88.10	88.10	2	7,968	0.03%
2020/08/26	20	87.43	20	87.42	89.50	0	8,010	0.00%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/24	4	84.03	1	85.00	85.00	3	8,016	0.04%
2020/08/21	3	82.77	3	83.17	84.50	0	8,076	0.00%
2020/08/20	8	80.98	8	80.51	81.50	0	8,083	0.00%
2020/08/19	3	87.47	4	88.53	86.20	-1	8,041	-0.01%
2020/08/18	9	89.57	14	88.91	88.80	-5	8,071	-0.06%
2020/08/17	1	92.30	2	91.80	91.70	-1	8,058	-0.01%
2020/08/14	3	92.60	0	0.00	92.60	3	8,104	0.04%
2020/08/13	7	92.33	0	0.00	91.60	7	8,157	0.09%
2020/08/12	4	93.15	1	92.20	93.10	3	8,303	0.04%
2020/08/11	2	95.40	1	96.40	94.60	1	8,348	0.01%
2020/08/10	2	97.85	20	98.90	96.10	-18	8,378	-0.21%
2020/08/07	50	100.22	88	100.31	98.50	-38	8,401	-0.45%
2020/08/05	4	97.45	12	97.77	97.50	-8	8,329	-0.10%
2020/08/04	1	96.80	1	96.20	96.60	0	8,709	0.00%
2020/08/03	26	96.40	1	96.80	96.10	25	9,128	0.27%
2020/07/31	5	94.70	37	95.41	97.20	-32	9,216	-0.35%
2020/07/30	45	93.98	28.8	94.04	94.50	16.2	9,312	0.17%
2020/07/29	5	92.42	7	91.99	93.80	-2	9,369	-0.02%
2020/07/28	35	93.82	34	97.60	91.90	1	9,396	0.01%
2020/07/27	6	95.90	1	96.30	95.90	5	9,428	0.05%
2020/07/24	22	97.52	16	99.39	96.10	6	9,679	0.06%
2020/07/23	13	98.60	4	99.40	98.60	9	9,680	0.09%
2020/07/22	8	98.74	20	98.99	99.10	-12	9,783	-0.12%
2020/07/21	19	96.94	48	96.99	97.70	-29	9,763	-0.30%
2020/07/20	42	95.59	15	96.88	95.40	27	9,771	0.28%
2020/07/17	98	98.40	114	98.87	97.20	-16	9,794	-0.16%	大賣/
2020/07/16	36	96.26	8	97.08	96.30	28	9,711	0.29%
2020/07/15	9	97.11	10	98.43	96.00	-1	9,738	-0.01%
2020/07/14	33	99.25	14	98.34	97.70	19	9,932	0.19%
2020/07/13	13	102.08	9	101.17	102.00	4	9,837	0.04%
2020/07/10	29.5	102.20	8	102.19	101.00	21.5	9,772	0.22%
2020/07/09	49	110.04	80	108.90	107.00	-31	9,605	-0.32%
2020/07/08	27	106.63	74.3	104.93	110.50	-47.3	9,125	-0.52%
2020/07/07	23	101.23	25	100.86	101.00	-2	8,593	-0.02%
2020/07/06	37	100.05	22	100.37	101.00	15	8,494	0.18%
2020/07/03	62	100.95	22	100.33	98.20	40	8,424	0.47%
2020/07/02	14	98.46	37	98.52	99.10	-23	8,282	-0.28%
2020/07/01	28	93.65	72	94.24	95.60	-44	7,965	-0.55%
2020/06/30	12	89.94	13	90.28	90.50	-1	7,750	-0.01%
2020/06/29	23	90.65	75	90.14	90.60	-52	7,847	-0.66%
2020/06/23	0	0.00	1	93.40	92.20	-1	8,098	-0.01%
2020/06/22	7	94.80	6	93.60	93.40	1	8,226	0.01%
2020/06/19	10	94.44	31	94.40	93.40	-21	8,300	-0.25%
2020/06/17	2	93.50	0	0.00	93.00	2	8,467	0.02%
2020/06/16	1	91.60	2	92.80	93.30	-1	8,585	-0.01%
2020/06/12	2	88.50	2	88.40	91.40	0	8,897	0.00%
2020/06/11	10	91.61	20	93.55	90.10	-10	9,037	-0.11%
2020/06/10	1	94.20	6	94.78	94.50	-5	9,128	-0.05%
2020/06/09	0	0.00	1	93.70	93.70	-1	9,272	-0.01%
2020/06/08	11	93.99	8	94.89	93.00	3	9,412	0.03%
2020/06/05	3	94.07	5	94.16	94.00	-2	9,435	-0.02%
2020/06/04	42	94.33	40	95.16	93.50	2	9,492	0.02%
2020/06/03	45	94.88	66	96.57	93.70	-21	9,494	-0.22%
2020/06/02	31	92.42	21	93.05	91.10	10	9,284	0.11%
2020/06/01	2	91.85	8	91.50	91.90	-6	9,379	-0.06%
2020/05/29	12	87.38	32	88.65	90.80	-20	9,702	-0.21%
2020/05/28	28	88.44	21	89.38	87.80	7	9,720	0.07%
2020/05/27	22	88.92	65	89.58	88.80	-43	9,788	-0.44%
2020/05/26	86	88.88	30	89.00	88.50	56	9,806	0.57%
2020/05/25	62	85.48	207	86.86	88.80	-145	9,789	-1.48%	大賣/鉅額交易
2020/05/22	146	86.48	30	86.40	85.90	116	9,781	1.19%	大買/鉅額交易
2020/05/21	23	87.16	93	87.01	88.80	-70	9,752	-0.72%
2020/05/20	49	85.57	55	85.89	85.30	-6	9,695	-0.06%
2020/05/19	53	86.29	59	86.76	86.70	-6	9,667	-0.06%
2020/05/18	98	87.26	65	87.56	85.80	33	9,616	0.34%
2020/05/15	67	91.71	65	92.53	91.10	2	9,483	0.02%
2020/05/14	49	93.30	15	93.79	92.30	34	9,493	0.36%
2020/05/13	25	94.05	17	94.49	95.30	8	9,489	0.08%
2020/05/12	78	95.30	24.1	96.13	93.40	53.9	9,548	0.56%
2020/05/11	192	98.85	84.2	99.33	97.50	107.8	9,540	1.13%	大買/鉅額交易
2020/05/08	48.1	94.78	82.1	95.00	96.10	-34	9,189	-0.37%
2020/05/07	12	91.21	25	90.96	91.40	-13	8,821	-0.15%
2020/05/06	20	89.94	36	89.42	89.00	-16	8,781	-0.18%
2020/05/05	9	88.96	11	89.95	88.50	-2	8,759	-0.02%
2020/05/04	11	88.75	2	88.75	88.50	9	9,065	0.10%
2020/04/30	30	91.67	19.6	91.67	90.60	10.4	9,148	0.11%
2020/04/29	24	92.90	56	92.89	91.50	-32	9,139	-0.35%
2020/04/28	13	89.73	13	89.32	89.80	0	8,958	0.00%
2020/04/27	34	88.82	20	89.26	88.70	14	9,014	0.16%
2020/04/24	4	86.85	8	87.46	87.60	-4	8,918	-0.04%
2020/04/23	10	88.19	8	87.93	87.00	2	8,920	0.02%
2020/04/22	24	85.23	4	86.15	87.50	20	8,959	0.22%
2020/04/21	10	87.21	16	87.90	86.10	-6	8,978	-0.07%
2020/04/20	41	87.12	16	87.06	87.90	25	9,018	0.28%
2020/04/17	43	90.44	80.3	90.85	88.10	-37.3	8,971	-0.42%
2020/04/16	8	86.98	5	87.98	87.80	3	8,827	0.03%
2020/04/15	4	87.93	7	88.19	87.80	-3	8,853	-0.03%
2020/04/14	51	87.97	8	86.95	88.00	43	9,047	0.48%
2020/04/13	1	84.80	2	85.15	85.30	-1	9,083	-0.01%
2020/04/10	34	87.02	27	86.57	86.20	7	9,123	0.08%
2020/04/09	62	89.08	42.1	87.39	86.50	19.9	9,195	0.22%
2020/04/08	66	89.69	47	89.89	89.60	19	9,340	0.20%
2020/04/07	27	86.20	77.1	88.05	87.30	-50.1	9,232	-0.54%
2020/04/06	30	80.00	6.1	80.69	81.20	23.9	9,085	0.26%
2020/04/01	25	78.30	7	78.89	79.50	18	9,076	0.20%
2020/03/30	2	76.65	2	75.90	78.40	0	9,000	0.00%
2020/03/27	65	77.78	25	77.31	75.70	40	8,991	0.44%
2020/03/26	5	73.40	7	73.67	75.70	-2	8,840	-0.02%
2020/03/25	14	74.86	16	74.79	75.70	-2	8,754	-0.02%
2020/03/24	4.1	68.88	65	68.40	69.80	-60.9	8,674	-0.70%
2020/03/23	20	63.00	40	64.17	63.80	-20	8,641	-0.23%
2020/03/20	30	60.60	97	62.63	63.30	-67	8,804	-0.76%
2020/03/19	48	59.96	36	61.02	57.60	12	8,700	0.14%
2020/03/18	16.2	70.41	20	70.64	64.00	-3.8	8,591	-0.04%
2020/03/17	64.4	73.35	37	74.59	70.50	27.4	8,513	0.32%
2020/03/16	38	80.45	11	80.17	75.60	27	8,509	0.32%
2020/03/13	38	79.70	25	81.50	83.50	13	8,405	0.15%
2020/03/12	33	85.66	3	87.70	87.70	30	8,233	0.36%
2020/03/11	45	93.33	15	96.23	92.40	30	8,168	0.37%
2020/03/10	20	92.26	126	92.71	95.90	-106	8,272	-1.28%	大賣/鉅額交易
2020/03/09	79.3	94.59	56	95.50	92.40	23.3	8,457	0.28%
2020/03/06	21	99.49	29	99.99	98.60	-8	8,419	-0.10%
2020/03/05	57	100.16	19	99.69	99.60	38	8,434	0.45%
2020/03/04	20	98.69	21	98.86	96.80	-1	8,409	-0.01%
2020/03/03	2	96.30	3	96.53	95.70	-1	8,435	-0.01%
2020/03/02	3	92.30	125	91.57	94.40	-122	8,804	-1.39%	大賣/鉅額交易
2020/02/27	4	94.08	11	95.78	90.00	-7	9,012	-0.08%
2020/02/26	1	97.00	1	96.40	96.00	0	8,934	0.00%
2020/02/25	0	0.00	1	95.00	97.80	-1	8,892	-0.01%
2020/02/21	0	0.00	1	97.60	97.80	-1	8,794	-0.01%
2020/02/20	1	98.10	11	99.06	97.60	-10	8,782	-0.11%
2020/02/19	1	97.40	1	97.90	97.70	0	8,733	0.00%
2020/02/18	1	97.50	1	97.40	96.50	0	8,702	0.00%
2020/02/17	9	97.41	0	0.00	97.20	9	8,639	0.10%
2020/02/14	2	99.85	2	99.95	99.90	0	8,553	0.00%
2020/02/13	24	101.17	31	102.00	100.00	-7	8,543	-0.08%
2020/02/12	21	102.12	41	102.61	101.00	-20	8,589	-0.23%
2020/02/11	3	98.63	9	99.09	99.70	-6	8,629	-0.07%
2020/02/10	6	96.30	6	96.13	95.40	0	8,773	0.00%
2020/02/07	6	97.97	0	0.00	97.00	6	9,047	0.07%
2020/02/06	6	99.08	15	98.97	100.50	-9	9,113	-0.10%
2020/02/05	23	99.76	22	100.09	97.80	1	9,034	0.01%
2020/02/04	14	95.84	22	96.54	96.40	-8	8,705	-0.09%
2020/02/03	6	90.75	8	92.30	94.90	-2	8,610	-0.02%
2020/01/31	9	88.92	14	90.91	91.20	-5	8,511	-0.06%
2020/01/30	4	89.13	2	90.65	87.30	2	8,531	0.02%
2020/01/20	0	0.00	6	95.72	96.90	-6	8,456	-0.07%
2020/01/17	1	94.60	1	96.00	94.50	0	8,431	0.00%
2020/01/16	14	94.10	4	94.80	95.30	10	8,427	0.12%
2020/01/15	10	96.42	9	96.19	95.80	1	8,401	0.01%
2020/01/14	5	93.22	13	94.41	95.20	-8	8,835	-0.09%
2020/01/13	1	90.40	2	90.15	90.70	-1	9,053	-0.01%
2020/01/10	13	89.69	10	89.70	89.30	3	9,268	0.03%
2020/01/09	5	91.40	6	91.23	91.80	-1	9,510	-0.01%
2020/01/08	20	92.98	13	92.77	90.20	7	10,031	0.07%
2020/01/07	7	99.23	2	100.00	97.60	5	10,026	0.05%
2020/01/06	25	101.66	1	100.00	100.00	24	10,400	0.23%
2020/01/03	41	103.99	45	101.74	101.50	-4	10,881	-0.04%
2020/01/02	51	102.56	48	104.17	105.00	3	11,064	0.03%
2019/12/31	1	98.50	6	98.58	99.50	-5	10,948	-0.05%
2019/12/30	4	99.45	0	0.00	99.00	4	11,076	0.04%
2019/12/27	2	101.75	3	101.33	101.50	-1	11,597	-0.01%
2019/12/26	3	99.80	0	0.00	100.00	3	11,658	0.03%
2019/12/25	2	100.15	6	98.90	100.00	-4	11,688	-0.03%
2019/12/24	4	100.50	5	99.02	98.30	-1	11,747	-0.01%
2019/12/23	7	101.11	2	103.75	99.90	5	11,804	0.04%
2019/12/20	1	105.50	1	104.50	103.50	0	11,897	0.00%
2019/12/19	6	105.17	9	105.00	105.50	-3	12,162	-0.02%
2019/12/18	64	108.49	24	106.71	106.00	40	12,220	0.33%
2019/12/17	17	110.00	59	108.49	109.50	-42	12,325	-0.34%
2019/12/16	35	105.46	41	105.23	104.50	-6	12,218	-0.05%
2019/12/13	21	105.00	19	106.47	104.50	2	12,755	0.02%
2019/12/12	33	104.26	34	105.43	104.50	-1	13,105	-0.01%
2019/12/11	14	104.79	16	105.25	104.00	-2	13,238	-0.02%
2019/12/10	5	101.50	0	0.00	102.00	5	13,436	0.04%
2019/12/09	5	104.60	1	106.50	103.50	4	13,574	0.03%
2019/12/06	21	104.62	21	106.26	105.50	0	13,831	0.00%
2019/12/05	14	106.04	4	106.38	104.00	10	14,405	0.07%
2019/12/04	30	107.62	18	110.53	107.50	12	14,663	0.08%
2019/12/03	11	107.95	34	107.51	108.50	-23	14,865	-0.15%
2019/12/02	44	111.09	44	106.24	106.00	0	15,401	0.00%
2019/11/29	36	111.92	42	111.69	111.50	-6	15,404	-0.04%
2019/11/28	37	112.43	35	113.71	112.00	2	15,298	0.01%
2019/11/27	56	110.21	36	111.07	111.00	20	14,921	0.13%
2019/11/26	16	105.81	26	107.46	108.50	-10	14,529	-0.07%
2019/11/20	0	0.00	1	94.20	94.20	-1	14,664	-0.01%
2019/11/13	0	0.00	6	100.17	102.00	-6	14,962	-0.04%
2019/11/12	9	97.11	13	97.42	98.10	-4	15,137	-0.03%
2019/11/11	35	104.63	29	105.14	103.00	6	15,473	0.04%
2019/11/08	17	110.15	20	109.73	108.50	-3	15,364	-0.02%
2019/11/07	56	113.55	53	110.12	109.50	3	15,210	0.02%
2019/11/06	137	121.45	86	116.10	115.00	51	15,132	0.34%	大買/
2019/11/05	18	121.25	20	120.73	124.00	-2	14,872	-0.01%
2019/11/04	40	114.23	0	0.00	115.00	40	14,941	0.27%
2019/11/01	1	112.50	10	112.75	114.50	-9	15,078	-0.06%
2019/10/31	47	108.88	1	108.50	108.50	46	15,118	0.30%
2019/10/30	1	109.50	2	109.00	112.00	-1	15,199	-0.01%
2019/10/29	28	113.68	16	110.72	109.50	12	15,252	0.08%
2019/10/28	3	117.50	2	116.00	116.50	1	15,252	0.01%
2019/10/24	0	0.00	3	114.83	115.50	-3	15,301	-0.02%
2019/10/23	7	115.00	14	116.00	115.00	-7	15,372	-0.05%
2019/10/22	160	120.33	25	117.86	119.00	135	15,430	0.87%	大買/鉅額交易
2019/10/21	34	107.69	97	110.23	113.00	-63	15,094	-0.42%
2019/10/18	16	108.75	80	110.02	108.00	-64	15,045	-0.43%
2019/10/17	83	101.83	156	105.60	110.00	-73	15,039	-0.49%	大賣/
2019/10/16	251.5	106.57	99	110.56	100.50	152.5	14,737	1.03%	大買/鉅額交易
2019/10/15	193	106.52	108	107.93	106.00	85	14,272	0.60%	大買/大賣/
2019/10/14	123	106.78	84	108.26	107.50	39	14,100	0.28%	大買/
2019/10/09	20	95.24	26	99.36	100.50	-6	13,740	-0.04%
2019/10/08	5	90.30	12	90.80	91.40	-7	13,266	-0.05%
2019/10/07	1	88.70	3	87.63	88.70	-2	13,351	-0.01%
2019/10/04	4	88.30	2	88.00	87.60	2	13,312	0.02%
2019/10/03	35	88.65	39	88.73	88.30	-4	13,326	-0.03%
2019/10/02	13	85.60	3	85.53	85.80	10	12,862	0.08%
2019/10/01	0	0.00	8	83.91	84.70	-8	12,819	-0.06%
2019/09/27	1	81.50	0	0.00	83.90	1	12,934	0.01%
2019/09/26	0	0.00	2	84.50	84.40	-2	12,980	-0.02%
2019/09/25	2	83.40	8	83.69	83.90	-6	12,975	-0.05%
2019/09/24	15	83.37	30	84.49	82.60	-15	13,061	-0.11%
2019/09/23	3	87.73	7	87.61	87.50	-4	12,912	-0.03%
2019/09/20	5	87.18	19	86.81	87.30	-14	13,227	-0.11%
2019/09/19	17	86.47	12	86.50	86.60	5	13,442	0.04%
2019/09/18	32	86.82	29	86.92	86.00	3	13,397	0.02%
2019/09/17	38	86.20	33	85.62	85.40	5	12,890	0.04%
2019/09/16	13	83.33	12	83.33	84.00	1	12,510	0.01%
2019/09/12	33	82.84	26	82.53	82.00	7	12,372	0.06%
2019/09/11	10	80.84	9	81.51	80.50	1	12,101	0.01%
2019/09/10	18	81.12	18	80.60	81.20	0	11,925	0.00%
2019/09/09	36	80.19	21	81.46	83.00	15	11,628	0.13%
2019/09/06	10	77.84	18	78.81	78.00	-8	10,977	-0.07%
2019/09/05	32	77.25	44	76.85	76.20	-12	10,564	-0.11%
2019/09/04	22	73.48	32	74.90	77.10	-10	10,169	-0.10%
2019/09/03	30	70.57	8	70.46	70.10	22	9,589	0.23%
2019/09/02	9	68.21	3	68.20	68.70	6	9,455	0.06%
2019/08/30	1	67.70	0	0.00	67.00	1	9,453	0.01%
2019/08/29	2	66.55	7	67.06	67.50	-5	9,601	-0.05%
2019/08/28	19	65.03	4	65.58	65.90	15	9,688	0.15%
2019/08/27	5	66.06	2	66.15	66.00	3	9,756	0.03%
2019/08/26	11	66.28	16	66.06	66.00	-5	9,649	-0.05%
2019/08/23	7	70.20	0	0.00	69.50	7	9,512	0.07%
2019/08/22	1	71.30	1	71.50	71.50	0	9,384	0.00%
2019/08/21	0	0.00	2	71.05	71.40	-2	9,339	-0.02%
2019/08/20	3	71.53	2	72.90	70.50	1	9,302	0.01%
2019/08/19	2	70.45	2	71.15	70.80	0	9,206	0.00%
2019/08/16	9	70.83	2	71.00	70.10	7	9,176	0.08%
2019/08/15	19	71.16	5	71.36	71.20	14	9,143	0.15%
2019/08/14	33	75.46	62	75.30	74.20	-29	9,003	-0.32%
2019/08/13	3	71.53	3	71.60	71.30	0	8,675	0.00%
2019/08/12	6	71.25	17	71.51	71.10	-11	8,647	-0.13%
2019/08/08	5	70.84	5	71.60	71.40	0	8,592	0.00%
2019/08/07	8	69.79	22	69.31	69.90	-14	8,444	-0.17%
2019/08/06	37	67.38	12	67.34	69.20	25	8,398	0.30%
2019/08/05	20	69.97	14	67.94	66.80	6	8,224	0.07%
2019/08/02	4	71.48	4	71.75	72.70	0	8,045	0.00%
2019/08/01	5	71.88	8	71.96	73.50	-3	7,985	-0.04%
2019/07/31	5	71.08	4	71.15	71.00	1	7,850	0.01%
2019/07/30	7	70.40	1	71.30	71.70	6	7,746	0.08%
2019/07/29	1	73.80	3	73.80	73.80	-2	7,627	-0.03%
2019/07/26	4	73.70	3	74.00	74.30	1	7,588	0.01%
2019/07/25	4	72.60	6	73.60	74.60	-2	7,550	-0.03%
2019/07/24	12	73.22	6	73.65	72.80	6	7,436	0.08%
2019/07/23	16	74.64	14	74.59	72.80	2	7,315	0.03%
2019/07/22	22	72.94	33	73.38	74.00	-11	7,166	-0.15%
2019/07/19	31	71.29	81	71.45	72.40	-50	6,836	-0.73%
2019/07/18	6	68.37	9	68.03	68.90	-3	6,579	-0.05%
2019/07/17	12	70.64	5	69.92	69.00	7	6,507	0.11%
2019/07/16	6	69.28	17	69.29	68.50	-11	6,374	-0.17%
2019/07/15	12	70.13	11	70.32	69.80	1	6,340	0.02%
2019/07/12	3	71.70	4	71.83	72.00	-1	6,566	-0.02%
2019/07/11	24	71.75	38	71.66	72.50	-14	6,451	-0.22%
2019/07/10	8	67.34	4	68.00	68.40	4	6,067	0.07%
2019/07/09	31	67.37	18	67.39	67.50	13	5,994	0.22%
2019/07/08	21	65.67	14	65.94	66.40	7	5,837	0.12%
2019/07/05	1	64.90	4	64.75	65.10	-3	5,746	-0.05%
2019/07/04	3	65.03	19	64.65	64.00	-16	5,678	-0.28%
2019/07/03	6	66.03	4	66.90	65.00	2	5,522	0.04%
2019/07/02	5	65.08	12	65.16	66.00	-7	5,438	-0.13%
2019/07/01	15	65.63	23	65.62	65.60	-8	5,352	-0.15%
2019/06/28	20	64.29	9	64.60	64.50	11	5,160	0.21%
2019/06/27	18	63.51	59	63.76	65.00	-41	5,060	-0.81%
2019/06/26	23	59.98	35	61.11	60.20	-12	4,783	-0.25%
2019/06/25	5	56.58	14	57.15	57.10	-9	4,876	-0.18%
2019/06/24	1	56.60	2	57.35	57.40	-1	5,093	-0.02%
2019/06/21	3	57.33	27	56.64	56.10	-24	5,048	-0.48%
2019/06/20	6	55.83	12	56.42	56.60	-6	4,983	-0.12%
2019/06/19	0	0.00	4	54.55	55.10	-4	5,046	-0.08%
2019/06/18	0	0.00	6	53.48	53.00	-6	4,947	-0.12%
2019/06/17	0	0.00	4	52.80	52.80	-4	4,964	-0.08%
2019/06/14	5	52.20	0	0.00	52.00	5	5,048	0.10%
2019/06/13	6	51.75	11	52.68	53.00	-5	5,187	-0.10%
2019/06/12	12	52.39	7	52.87	52.10	5	5,480	0.09%
2019/06/11	4	51.55	9	51.86	52.10	-5	5,405	-0.09%
2019/06/10	1	51.40	8	51.36	51.50	-7	5,338	-0.13%
2019/06/06	1	50.80	4	49.69	50.80	-3	5,275	-0.06%
2019/06/05	18	50.70	15	50.36	49.95	3	5,209	0.06%
2019/06/04	11	48.40	15	48.36	48.55	-4	5,016	-0.08%
2019/06/03	4	47.83	13	46.47	48.15	-9	4,902	-0.18%
2019/05/31	2	43.25	1	44.45	43.80	1	4,754	0.02%
2019/05/30	0	0.00	3	42.33	42.50	-3	4,751	-0.06%
2019/05/29	1	41.80	1	41.70	41.65	0	4,759	0.00%
2019/05/28	2	41.95	2	41.70	41.90	0	4,771	0.00%
2019/05/23	12	40.50	8	41.11	41.25	4	4,893	0.08%
2019/05/22	10	43.21	5	42.96	41.80	5	4,936	0.10%
2019/05/21	9	40.62	8	40.72	42.20	1	5,003	0.02%
2019/05/20	7	41.54	8	41.76	41.40	-1	5,012	-0.02%
2019/05/17	22	43.76	19	43.99	43.80	3	5,016	0.06%
2019/05/16	6	45.63	11	45.60	45.25	-5	5,312	-0.09%
2019/05/15	3	47.62	2	47.63	47.50	1	5,368	0.02%
2019/05/14	2	46.65	0	0.00	46.70	2	5,442	0.04%
2019/05/13	6	48.42	5	49.26	47.80	1	5,543	0.02%
2019/05/10	4	50.65	6	50.20	51.00	-2	5,558	-0.04%
2019/05/09	1	50.70	10	51.14	50.40	-9	5,544	-0.16%
2019/05/08	6	50.33	5	51.00	50.70	1	5,517	0.02%
2019/05/07	0	0.00	3	51.10	51.20	-3	5,530	-0.05%
2019/05/06	4	51.05	3	50.80	50.70	1	5,630	0.02%
2019/05/03	5	52.60	8	52.88	52.70	-3	5,628	-0.05%
2019/05/02	21	52.12	16	52.41	53.00	5	5,637	0.09%
2019/04/30	1	50.00	3	50.60	50.50	-2	5,604	-0.04%
2019/04/29	9	50.22	13	50.01	50.00	-4	5,725	-0.07%
2019/04/26	5	50.94	5	50.88	51.70	0	5,741	0.00%
2019/04/25	5	52.64	0	0.00	52.50	5	5,731	0.09%
2019/04/24	7	53.07	16	53.24	52.90	-9	5,765	-0.16%
2019/04/23	10	53.40	2	53.50	53.50	8	5,780	0.14%
2019/04/22	2	54.00	3	53.93	54.00	-1	5,789	-0.02%
2019/04/19	2	54.35	0	0.00	54.00	2	5,830	0.03%
2019/04/18	40	55.12	34	54.84	53.70	6	5,847	0.10%
2019/04/17	7	52.66	8	53.05	52.70	-1	5,583	-0.02%
2019/04/16	2	52.50	5	52.92	52.70	-3	5,734	-0.05%
2019/04/15	4	51.88	8	52.55	53.00	-4	5,824	-0.07%
2019/04/12	1	52.90	5	51.86	52.00	-4	5,956	-0.07%
2019/04/11	1	54.20	4	54.00	53.10	-3	6,111	-0.05%
2019/04/10	1	54.00	8	54.01	54.00	-7	6,532	-0.11%
2019/04/09	2	54.20	2	54.70	54.00	0	7,067	0.00%
2019/04/08	6	54.77	5	54.98	54.30	1	7,208	0.01%
2019/04/03	7	53.34	17	53.11	53.30	-10	7,461	-0.13%
2019/04/02	5	55.14	16	54.53	54.30	-11	7,776	-0.14%
2019/04/01	41	55.37	3	55.97	54.00	38	7,759	0.49%
2019/03/29	9	54.51	3	55.00	54.00	6	7,666	0.08%
2019/03/28	28	55.45	14	55.70	52.80	14	7,511	0.19%
2019/03/27	7	51.70	33	52.03	53.90	-26	7,012	-0.37%
2019/03/26	5	48.65	7	49.14	49.00	-2	6,655	-0.03%
2019/03/25	6	48.48	0	0.00	48.45	6	6,643	0.09%
2019/03/22	2	49.73	44	49.91	49.90	-42	6,623	-0.63%
2019/03/21	1	48.70	1	48.80	48.85	0	6,491	0.00%
2019/03/20	1	48.80	5	49.00	48.80	-4	6,638	-0.06%
2019/03/19	15	49.10	8	49.19	49.05	7	6,655	0.11%
2019/03/18	28	48.59	15	49.06	48.70	13	6,553	0.20%
2019/03/15	64	49.12	52	48.50	47.50	12	6,382	0.19%
2019/03/14	2	46.23	10	46.45	46.25	-8	6,063	-0.13%
2019/03/13	10	45.95	0	0.00	46.10	10	6,087	0.16%
2019/03/12	11	46.38	16	46.14	46.00	-5	6,160	-0.08%
2019/03/11	0	0.00	9	45.73	45.85	-9	6,200	-0.15%
2019/03/08	2	44.75	0	0.00	45.20	2	6,283	0.03%
2019/03/07	3	45.92	2	45.25	45.40	1	6,448	0.02%
2019/03/06	34	47.05	50	46.81	46.80	-16	6,502	-0.25%
2019/03/05	25	47.70	5	47.19	47.50	20	6,528	0.31%
2019/03/04	1	47.00	4	47.35	47.80	-3	6,592	-0.05%
2019/02/27	3	46.87	3	47.25	46.90	0	6,590	0.00%
2019/02/26	8	47.96	8	48.29	47.80	0	6,617	0.00%
2019/02/25	6	47.88	10	48.25	47.80	-4	6,610	-0.06%
2019/02/22	14	47.71	7	47.62	47.55	7	6,555	0.11%
2019/02/21	10	47.78	26	48.32	48.45	-16	6,544	-0.24%
2019/02/20	49	48.37	41	48.26	47.95	8	6,498	0.12%
2019/02/19	5	48.23	8	48.23	48.00	-3	6,403	-0.05%
2019/02/18	11	47.44	3	48.00	47.60	8	6,414	0.12%
2019/02/15	37	48.09	37	49.72	47.55	0	6,359	0.00%
2019/02/14	45	46.55	62	46.70	46.75	-17	6,030	-0.28%
2019/02/13	12	46.00	35	46.15	46.10	-23	5,949	-0.39%
2019/02/12	37	45.59	46	45.82	46.20	-9	5,884	-0.15%
2019/02/11	32	44.35	18	44.21	44.55	14	5,769	0.24%
2019/01/30	3	43.13	1	43.30	43.00	2	5,735	0.03%
2019/01/29	23	43.33	10	43.15	43.15	13	5,798	0.22%
2019/01/28	63	44.18	1	44.40	44.10	62	5,802	1.07%
2019/01/25	51	44.24	32	44.28	44.15	19	5,810	0.33%
2019/01/24	15	43.43	0	0.00	43.40	15	5,742	0.26%
2019/01/23	9	43.00	6	42.76	43.30	3	5,746	0.05%
2019/01/22	5	42.63	2	43.10	42.50	3	5,729	0.05%
2019/01/21	26	43.10	25	43.16	42.90	1	5,709	0.02%
2019/01/18	34	42.69	13	43.13	42.95	21	5,604	0.37%
2019/01/17	10	44.00	23	43.89	43.05	-13	5,601	-0.23%
2019/01/16	14	44.73	0	0.00	44.40	14	5,581	0.25%
2019/01/15	1	45.35	10	45.19	44.95	-9	5,569	-0.16%
2019/01/14	11	45.19	14	45.40	44.70	-3	5,556	-0.05%
2019/01/11	0	0.00	6	45.90	45.25	-6	5,558	-0.11%
2019/01/10	11	45.49	35	46.22	45.50	-24	5,491	-0.44%
2019/01/09	4	45.61	2	46.13	45.10	2	5,407	0.04%
2019/01/08	26	45.61	48	45.92	45.70	-22	5,307	-0.41%
2019/01/07	59	45.47	11	45.51	44.15	48	5,135	0.93%
2019/01/04	12	44.52	28	44.59	45.00	-16	5,047	-0.32%
2019/01/03	26	46.88	11	47.32	45.85	15	4,916	0.31%
2019/01/02	59	47.98	60	47.97	48.50	-1	4,756	-0.02%
2018/12/28	42	46.89	45	46.43	47.90	-3	4,319	-0.07%
2018/12/27	28	43.79	14	43.81	43.90	14	3,808	0.37%
2018/12/26	23	44.17	32	45.15	42.00	-9	3,655	-0.25%
2018/12/25	17	43.96	26	43.53	44.85	-9	3,311	-0.27%
2018/12/24	2	41.35	7	41.16	41.75	-5	2,931	-0.17%
2018/12/21	0	0.00	1	39.40	39.40	-1	2,892	-0.03%
2018/12/20	4	39.56	0	0.00	38.50	4	2,885	0.14%
2018/12/19	2	40.23	1	40.15	40.15	1	2,911	0.03%
2018/12/18	2	41.10	3	41.07	40.25	-1	2,911	-0.03%
2018/12/14	3	41.70	0	0.00	41.85	3	2,893	0.10%
2018/12/13	7	43.09	8	43.68	43.00	-1	2,877	-0.03%
2018/12/12	3	41.42	5	41.89	42.45	-2	2,716	-0.07%
2018/12/06	4	40.69	10	41.60	39.50	-6	2,882	-0.21%
2018/12/05	14	41.69	5	41.88	41.55	9	2,854	0.32%
2018/12/04	4	42.14	4	42.68	41.80	0	2,842	0.00%
2018/12/03	5	41.59	10	41.92	42.45	-5	2,839	-0.18%
2018/11/30	6	41.33	6	41.44	40.25	0	2,770	0.00%
2018/11/29	3	39.92	10	40.02	40.40	-7	2,639	-0.27%
2018/11/28	2	38.18	6	38.52	38.60	-4	2,650	-0.15%
2018/11/27	10	37.99	27	37.54	37.95	-17	2,627	-0.65%
2018/11/26	8	36.53	0	0.00	36.70	8	2,557	0.31%
2018/11/23	10	37.34	4	37.45	36.15	6	2,564	0.23%
2018/11/22	1	36.90	3	37.05	36.50	-2	2,519	-0.08%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/19	4	36.58	0	0.00	36.55	4	2,480	0.16%
2018/11/16	12	36.55	1	36.70	36.10	11	2,479	0.44%
2018/11/15	4	36.15	0	0.00	36.20	4	2,482	0.16%
2018/11/14	7	38.33	0	0.00	38.00	7	2,415	0.29%
2018/11/12	1	38.90	1	39.30	39.20	0	2,402	0.00%
2018/11/08	19	41.02	34	41.29	40.15	-15	2,469	-0.61%
2018/11/07	24	41.38	20	41.64	41.35	4	2,494	0.16%
2018/11/06	1	41.25	6	41.35	41.00	-5	2,523	-0.20%
2018/11/05	2	40.70	6	41.03	40.90	-4	2,478	-0.16%
2018/11/02	2	40.55	2	40.40	40.30	0	2,474	0.00%
2018/11/01	10	40.05	7	39.57	39.80	3	2,459	0.12%
2018/10/31	0	0.00	4	38.31	38.40	-4	2,464	-0.16%
2018/10/30	1	36.00	1	36.40	36.80	0	2,458	0.00%
2018/10/29	2	36.00	4	36.19	36.20	-2	2,473	-0.08%
2018/10/26	13	36.17	9	35.91	35.90	4	2,504	0.16%
2018/10/25	4	36.73	2	37.23	36.50	2	2,539	0.08%
2018/10/24	9	39.45	5	39.25	39.40	4	2,583	0.15%
2018/10/23	3	40.35	0	0.00	40.25	3	2,666	0.11%
2018/10/19	1	41.75	8	41.83	42.45	-7	2,701	-0.26%
2018/10/16	4	39.78	0	0.00	39.95	4	2,978	0.13%
2018/10/15	3	40.00	1	39.80	40.00	2	3,010	0.07%
2018/10/12	5	37.59	4	38.45	39.30	1	3,074	0.03%
2018/10/11	9	37.72	0	0.00	37.50	9	3,112	0.29%
2018/10/09	4	42.45	3	42.90	41.65	1	3,142	0.03%
2018/10/08	3	42.90	1	42.75	42.75	2	3,154	0.06%
2018/10/05	2	44.50	5	43.88	43.55	-3	3,258	-0.09%
2018/10/04	5	46.65	1	46.20	46.20	4	3,325	0.12%
2018/10/03	2	48.45	0	0.00	47.70	2	3,350	0.06%
2018/10/02	1	49.20	2	49.35	49.20	-1	3,405	-0.03%
2018/10/01	2	48.98	11	49.03	49.40	-9	3,436	-0.26%
2018/09/27	2	48.75	1	48.85	48.75	1	3,577	0.03%
2018/09/26	15	50.05	8	50.21	49.40	7	3,633	0.19%
2018/09/25	2	48.40	1	49.00	49.10	1	3,761	0.03%
2018/09/21	7	47.30	1	47.85	48.20	6	3,890	0.15%
2018/09/20	2	47.00	7	46.73	46.70	-5	4,035	-0.12%
2018/09/19	3	47.88	0	0.00	47.70	3	4,123	0.07%
2018/09/18	3	48.03	3	48.17	48.55	0	4,365	0.00%
2018/09/14	6	47.26	5.4	47.59	48.70	0.6	4,592	0.01%
2018/09/13	15	46.29	16	46.23	46.70	-1	4,756	-0.02%
2018/09/12	29	46.10	14	46.38	45.70	15	4,871	0.31%
2018/09/11	13	50.45	8	50.65	50.50	5	4,994	0.10%
2018/09/10	12	51.53	27	49.89	49.55	-15	5,604	-0.27%
2018/09/07	5	55.98	5	54.20	54.50	0	6,257	0.00%
2018/09/06	3	57.20	1	56.20	56.30	2	6,334	0.03%
2018/09/05	10	57.57	2	57.80	57.00	8	6,570	0.12%
2018/09/04	14	59.17	17	58.88	57.90	-3	6,611	-0.05%
2018/09/03	5	56.00	0	0.00	55.80	5	6,561	0.08%
2018/08/31	0	0.00	1	57.20	57.50	-1	6,616	-0.02%
2018/08/30	1	58.00	0	0.00	58.00	1	6,861	0.01%
2018/08/29	2	57.80	0	0.00	58.00	2	6,964	0.03%
2018/08/28	1	58.40	1	58.60	57.60	0	7,024	0.00%
2018/08/24	20	56.15	0	0.00	56.30	20	7,115	0.28%
2018/08/23	4	57.43	0	0.00	56.80	4	7,142	0.06%
2018/08/22	31	57.99	1	58.70	57.80	30	7,151	0.42%
2018/08/20	6	55.70	3	55.47	55.60	3	7,213	0.04%
2018/08/17	4	56.65	0	0.00	55.90	4	7,281	0.05%
2018/08/15	6	56.80	5	58.00	57.40	1	7,251	0.01%
2018/08/14	0	0.00	4	57.78	59.00	-4	7,260	-0.06%
2018/08/13	10	56.15	28	54.79	55.10	-18	7,271	-0.25%
2018/08/10	4	58.85	0	0.00	58.70	4	7,230	0.06%
2018/08/09	14	59.37	1	59.90	59.50	13	7,274	0.18%
2018/08/08	2	61.15	17	60.83	60.40	-15	7,342	-0.20%
2018/08/07	11	61.03	5	61.34	61.00	6	7,403	0.08%
2018/08/06	1	59.60	0	0.00	60.60	1	7,457	0.01%
2018/08/03	1	60.00	0	0.00	60.30	1	7,509	0.01%
2018/08/02	22	59.47	7	60.09	60.20	15	7,587	0.20%
2018/08/01	2	59.65	23	60.23	60.60	-21	7,627	-0.28%
2018/07/31	10	58.82	9	58.71	58.50	1	7,749	0.01%
2018/07/30	34	58.59	21	58.62	57.10	13	7,696	0.17%
2018/07/27	6	61.98	1	62.60	62.20	5	7,659	0.07%
2018/07/26	2	62.90	4	62.43	62.00	-2	7,659	-0.03%
2018/07/25	7	61.36	4	61.60	61.40	3	7,631	0.04%
2018/07/24	10	60.79	2	61.20	61.60	8	7,564	0.11%
2018/07/23	20	61.38	7	61.23	61.00	13	7,538	0.17%
2018/07/20	2	68.20	3	67.70	67.70	-1	7,467	-0.01%
2018/07/19	3	68.50	0	0.00	68.50	3	7,479	0.04%
2018/07/18	5	70.14	3	70.20	69.20	2	7,561	0.03%
2018/07/17	3	71.53	1	71.50	71.10	2	7,634	0.03%
2018/07/16	5	73.10	2	73.30	73.00	3	7,668	0.04%
2018/07/13	9	74.83	14	74.89	74.10	-5	7,717	-0.06%
2018/07/12	1	74.10	12	72.97	74.30	-11	7,777	-0.14%
2018/07/11	3	71.30	0	0.00	71.50	3	7,951	0.04%
2018/07/10	0	0.00	1	70.60	71.20	-1	8,152	-0.01%
2018/07/09	0	0.00	3	70.10	68.80	-3	8,229	-0.04%
2018/07/06	8	68.69	8	68.88	70.00	0	8,437	0.00%
2018/07/05	14	70.34	11	71.15	69.30	3	8,417	0.04%
2018/07/04	11	69.50	3	70.67	69.50	8	8,517	0.09%
2018/07/03	44	71.89	32	71.84	69.30	12	8,542	0.14%
2018/07/02	20	75.85	15	76.55	74.00	5	8,382	0.06%
2018/06/29	18	76.98	12	77.67	76.80	6	8,241	0.07%
2018/06/28	8	76.29	3	76.70	75.00	5	8,087	0.06%
2018/06/27	7	76.54	17	77.57	75.20	-10	7,997	-0.13%
2018/06/26	11	72.78	16	73.43	73.30	-5	7,753	-0.06%
2018/06/25	53	75.48	47	76.10	74.00	6	7,689	0.08%
2018/06/22	20	76.69	23	76.49	74.60	-3	7,564	-0.04%
2018/06/21	6	74.65	21.1	73.98	74.50	-15.1	7,364	-0.20%
2018/06/20	35	71.31	20	71.24	70.10	15	7,220	0.21%
2018/06/19	122	78.29	105	79.49	75.80	17	6,988	0.24%	大買/大賣/
2018/06/15	31	75.70	92	77.24	78.70	-61	6,386	-0.96%
2018/06/14	4	72.05	7	72.44	71.60	-3	5,697	-0.05%
2018/06/13	8	72.20	28	72.45	72.80	-20	5,649	-0.35%
2018/06/12	1	69.00	5	69.30	68.80	-4	5,449	-0.07%
2018/06/11	0	0.00	5	67.80	67.80	-5	5,399	-0.09%
2018/06/08	6	69.17	0	0.00	69.10	6	5,381	0.11%
2018/06/07	12	71.47	25	71.84	70.40	-13	5,354	-0.24%
2018/06/06	3	68.90	19	68.94	68.80	-16	5,211	-0.31%
2018/06/05	3	66.97	51	67.88	66.70	-48	5,110	-0.94%
2018/06/04	2	67.60	92	67.83	67.40	-90	5,120	-1.76%
2018/06/01	0	0.00	8	67.11	67.30	-8	5,098	-0.16%
2018/05/31	2	66.50	0	0.00	66.00	2	5,079	0.04%
2018/05/30	2	64.70	1	65.50	65.50	1	5,094	0.02%
2018/05/29	2	66.50	2	66.40	66.30	0	5,095	0.00%
2018/05/28	0	0.00	20	67.38	67.70	-20	5,067	-0.39%
2018/05/25	33	66.22	6	65.92	66.30	27	5,030	0.54%
2018/05/24	15	64.83	5	64.30	64.40	10	4,960	0.20%
2018/05/23	45	63.79	2	64.50	63.60	43	4,964	0.87%
2018/05/22	8	64.46	38	64.53	64.20	-30	5,011	-0.60%
2018/05/21	41	64.78	2	64.60	64.80	39	5,012	0.78%
2018/05/18	0	0.00	2	63.20	63.30	-2	4,974	-0.04%
2018/05/17	35	64.50	21	63.66	63.60	14	5,028	0.28%
2018/05/16	5	64.20	1	63.50	63.40	4	5,027	0.08%
2018/05/15	4	66.93	0	0.00	65.70	4	5,024	0.08%
2018/05/14	1	68.50	21	68.79	68.00	-20	5,097	-0.39%
2018/05/11	3	69.17	2	70.00	67.50	1	5,060	0.02%
2018/05/10	10	68.84	34	69.02	68.60	-24	5,084	-0.47%
2018/05/09	7	68.20	3	68.93	67.20	4	5,131	0.08%
2018/05/08	4	67.73	21	67.18	67.10	-17	5,160	-0.33%
2018/05/04	84	64.55	81	64.01	64.00	3	5,382	0.06%
2018/05/03	32	63.18	103	62.78	62.50	-71	5,331	-1.33%	大賣/
2018/05/02	1	63.30	56	63.19	63.30	-55	5,381	-1.02%
2018/04/30	18	61.36	15	62.20	62.20	3	5,457	0.05%
2018/04/27	61	62.48	6	63.00	61.00	55	5,518	1.00%
2018/04/26	3	59.70	1	60.20	59.70	2	5,516	0.04%
2018/04/25	4	62.40	9	62.59	62.50	-5	5,500	-0.09%
2018/04/24	13	61.02	6	61.82	61.90	7	5,534	0.13%
2018/04/23	37	66.12	8	65.61	65.10	29	5,446	0.53%
2018/04/20	66	70.40	14	70.26	68.80	52	5,457	0.95%
2018/04/19	30	72.01	5	72.40	72.00	25	5,521	0.45%
2018/04/18	6	70.43	26	71.67	72.60	-20	5,457	-0.37%
2018/04/17	13	72.85	12	73.82	71.00	1	5,323	0.02%
2018/04/16	23	73.13	18	72.94	73.90	5	5,120	0.10%
2018/04/13	2	69.45	4	69.70	69.50	-2	5,003	-0.04%
2018/04/12	2	68.60	36	68.82	68.10	-34	4,916	-0.69%
2018/04/11	2	65.70	34	65.74	65.60	-32	4,770	-0.67%
2018/04/10	8	66.84	10	67.05	65.20	-2	4,870	-0.04%
2018/04/09	0	0.00	5	65.38	65.60	-5	4,948	-0.10%
2018/04/03	30	59.44	3	59.67	59.70	27	4,918	0.55%
2018/03/30	1	61.00	0	0.00	61.00	1	5,215	0.02%
2018/03/29	1	62.00	1	61.90	61.90	0	5,457	0.00%
2018/03/28	5	61.88	10	62.35	62.80	-5	5,551	-0.09%
2018/03/27	2	63.00	2	62.90	62.40	0	5,731	0.00%
2018/03/26	8	62.69	0	0.00	62.60	8	5,896	0.14%
2018/03/23	1	62.40	2	62.40	63.20	-1	6,013	-0.02%
2018/03/22	2	64.90	0	0.00	64.20	2	6,360	0.03%
2018/03/21	2	65.25	1	65.80	65.80	1	6,585	0.02%
2018/03/20	2	63.40	2	64.45	64.90	0	6,685	0.00%
2018/03/19	7	64.47	0	0.00	63.60	7	6,963	0.10%
2018/03/16	3	65.80	1	66.10	65.60	2	7,111	0.03%
2018/03/15	0	0.00	15	68.00	67.30	-15	7,364	-0.20%
2018/03/14	9	67.47	10	68.18	67.30	-1	7,818	-0.01%
2018/03/13	21	67.20	10	67.84	67.60	11	8,097	0.14%
2018/03/12	1	67.30	58	66.27	66.80	-57	8,360	-0.68%
2018/03/09	31	64.29	0	0.00	64.50	31	8,627	0.36%
2018/03/08	38	63.39	35	64.27	64.20	3	9,055	0.03%
2018/03/07	1	62.30	0.3	62.50	62.00	0.7	9,434	0.01%
2018/03/06	4	63.65	0	0.00	63.00	4	9,910	0.04%
2018/03/05	8	65.39	0	0.00	63.50	8	10,312	0.08%
2018/03/02	8.3	66.23	1	66.00	66.00	7.3	10,928	0.07%
2018/03/01	3	67.27	0	0.00	67.30	3	11,114	0.03%
2018/02/26	13	68.20	1	68.20	67.80	12	12,192	0.10%
2018/02/23	4	68.38	3	68.30	68.20	1	12,693	0.01%
2018/02/22	16	68.30	12	68.79	68.00	4	12,907	0.03%
2018/02/21	0	0.00	2	66.60	67.80	-2	12,973	-0.02%
2018/02/12	1	63.40	0	0.00	63.20	1	13,107	0.01%
2018/02/09	4	59.30	3	62.73	63.10	1	13,187	0.01%
2018/02/08	10	65.89	2	64.40	64.00	8	13,132	0.06%
2018/02/07	7	67.97	13	67.84	66.70	-6	13,079	-0.05%
2018/02/06	14	66.25	2	68.75	65.30	12	13,028	0.09%
2018/02/05	2	70.05	4	71.48	72.50	-2	12,926	-0.02%
2018/02/02	1	75.10	8	74.36	73.10	-7	12,932	-0.05%
2018/02/01	16	72.99	24	73.99	73.90	-8	12,910	-0.06%
2018/01/31	6	72.28	4	72.68	72.50	2	12,812	0.02%
2018/01/30	30	72.79	42	72.71	71.60	-12	12,766	-0.09%
2018/01/29	17	69.47	10	69.60	69.80	7	12,415	0.06%
2018/01/26	3	69.50	2	69.75	69.60	1	12,561	0.01%
2018/01/25	23	68.39	24	68.41	69.70	-1	12,866	-0.01%
2018/01/24	4	68.65	3	68.83	68.70	1	12,819	0.01%
2018/01/23	0	0.00	2	71.10	70.20	-2	12,762	-0.02%
2018/01/22	1	72.10	1	72.10	71.50	0	12,869	0.00%
2018/01/19	2	70.45	2	70.70	70.80	0	12,893	0.00%
2018/01/18	3	71.10	1	73.00	70.10	2	13,001	0.02%
2018/01/17	2	71.95	1	72.50	72.30	1	13,148	0.01%
2018/01/16	13	72.51	16	72.33	71.30	-3	13,100	-0.02%
2018/01/15	4	70.95	7	70.41	71.70	-3	12,963	-0.02%
2018/01/12	2	68.00	0	0.00	68.50	2	12,811	0.02%
2018/01/11	1	67.80	1	68.60	67.90	0	12,812	0.00%
2018/01/10	2	67.85	2	68.20	67.40	0	12,790	0.00%
2018/01/09	5	69.24	2	69.00	68.80	3	12,750	0.02%
2018/01/08	4	73.03	1	73.80	71.90	3	12,615	0.02%
2018/01/05	11	74.54	11	73.79	73.60	0	12,565	0.00%
2018/01/04	9	73.24	6	73.57	73.20	3	12,503	0.02%
2018/01/03	4	73.80	18	73.27	74.50	-14	12,357	-0.11%
2018/01/02	3	67.00	6	68.37	69.10	-3	12,118	-0.02%