宏捷科 (8086)-永豐金-敦南券商分點個股進出

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
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/19	3.1	131.79	5.1	129.76	130.50	-2.1	6,244	-0.03%
2024/04/18	4	136.75	0	0.00	136.00	4	6,235	0.06%
2024/04/17	1	133.50	1	136.00	137.00	0	6,273	0.00%
2024/04/16	0.2	132.50	10	132.15	132.00	-9.8	6,267	-0.16%
2024/04/15	1.1	138.00	1.5	137.17	137.00	-0.4	6,267	-0.01%
2024/04/12	2.6	140.09	4	139.50	139.50	-1.5	6,300	-0.02%
2024/04/11	5	142.61	2	141.25	142.00	3	6,385	0.05%
2024/04/10	5	145.10	9	145.44	145.50	-4	6,613	-0.06%
2024/04/09	1	145.00	22	145.34	145.50	-21	6,700	-0.31%
2024/04/08	11	149.59	3	146.17	146.00	8	6,701	0.12%
2024/04/03	31	153.58	13	150.69	153.00	18	6,653	0.27%
2024/04/02	2.1	149.01	0.1	147.00	150.00	2	6,505	0.03%
2024/04/01	0.1	149.00	2.1	148.00	146.00	-2	6,500	-0.03%
2024/03/29	1	143.50	3.1	143.90	144.00	-2.1	6,539	-0.03%
2024/03/28	4.1	146.09	4	143.25	143.00	0.1	6,631	0.00%
2024/03/27	3	147.83	0	0.00	147.50	3	6,657	0.05%
2024/03/26	8.7	150.49	7	153.29	148.00	1.7	6,672	0.02%
2024/03/25	3.1	154.16	2	156.25	154.00	1.1	6,721	0.02%
2024/03/22	4	149.63	9	149.67	152.00	-5	6,761	-0.07%
2024/03/21	15.3	147.17	0.5	147.50	146.50	14.8	6,791	0.22%
2024/03/20	27	152.09	7.5	154.61	148.00	19.5	6,725	0.29%
2024/03/19	20	156.20	16	157.97	158.00	4	6,646	0.06%
2024/03/18	5	153.70	6	157.58	158.00	-1	6,507	-0.02%
2024/03/15	2	151.25	5.1	151.26	153.50	-3.1	6,533	-0.05%
2024/03/14	5	148.90	5	149.60	148.00	0	6,492	0.00%
2024/03/13	3	153.00	5.1	156.48	153.50	-2.1	6,499	-0.03%
2024/03/12	17	158.12	7	158.07	157.50	10	6,554	0.15%
2024/03/11	4	155.63	16	156.16	154.50	-12	6,616	-0.18%
2024/03/08	6	149.83	11.2	149.02	148.00	-5.2	6,843	-0.08%
2024/03/07	36.1	158.82	37.5	158.54	155.50	-1.4	6,863	-0.02%
2024/03/06	15.1	154.06	7.2	155.00	156.50	7.9	6,810	0.12%
2024/03/05	30.6	154.74	20.1	156.99	153.00	10.5	7,132	0.15%
2024/03/04	13.1	150.14	0	0.00	149.50	13.1	6,935	0.19%
2024/03/01	10.3	147.55	10.1	148.44	149.00	0.3	7,028	0.00%
2024/02/29	4	139.63	4	139.63	141.50	0	7,376	0.00%
2024/02/27	40.1	137.73	3	139.33	137.50	37.1	7,583	0.49%
2024/02/26	16	139.25	1	140.00	141.50	15	7,726	0.19%
2024/02/23	2	142.50	9	142.11	142.00	-7	7,717	-0.09%
2024/02/22	11	149.64	17.1	148.52	145.50	-6.1	7,700	-0.08%
2024/02/21	14	148.57	15.2	150.81	147.50	-1.1	7,663	-0.01%
2024/02/20	14	145.96	6.2	144.85	143.50	7.8	7,390	0.11%
2024/02/19	3.2	143.33	30.3	144.24	146.00	-27.1	7,152	-0.38%
2024/02/16	0	0.00	4.1	130.56	133.00	-4.1	6,911	-0.06%
2024/02/15	9	129.44	43.3	130.17	131.00	-34.3	6,907	-0.50%
2024/02/05	36.3	128.19	57	128.39	127.50	-20.7	6,912	-0.30%
2024/02/02	10.1	124.67	9	125.50	123.00	1.1	7,017	0.02%
2024/02/01	49	124.63	3	124.50	124.50	46	7,181	0.64%
2024/01/31	5	124.30	3	123.50	124.00	2	7,284	0.03%
2024/01/30	2	117.75	4	119.63	121.00	-2	7,457	-0.03%
2024/01/29	1	117.00	0	0.00	117.00	1	7,574	0.01%
2024/01/25	2	116.75	6	116.25	115.50	-4	7,829	-0.05%
2024/01/24	3	117.50	2	118.25	118.00	1	8,076	0.01%
2024/01/23	1	118.00	1	117.50	117.00	0	8,270	0.00%
2024/01/22	1	116.00	3	116.67	118.50	-2	8,375	-0.02%
2024/01/19	2	115.50	18.4	113.10	115.00	-16.4	8,337	-0.20%
2024/01/18	2	113.01	1	113.00	113.00	1	8,290	0.01%
2024/01/17	4.4	118.34	1	118.00	116.50	3.4	8,260	0.04%
2024/01/16	1	114.00	1	116.00	116.50	0	8,224	0.00%
2024/01/15	4.1	114.25	2	115.75	116.50	2.1	8,198	0.03%
2024/01/12	2.1	114.46	0	0.00	113.50	2.1	8,208	0.03%
2024/01/11	3.1	114.69	1.6	115.31	114.50	1.5	8,179	0.02%
2024/01/10	0.1	116.00	2	116.00	115.50	-2	8,148	-0.02%
2024/01/09	1	116.50	2	116.75	117.00	-1	8,130	-0.01%
2024/01/08	1.1	117.55	4	119.75	117.00	-3	8,104	-0.04%
2024/01/05	14.3	118.34	20	119.00	117.00	-5.8	8,054	-0.07%
2024/01/04	20.2	119.94	16	121.47	118.50	4.2	7,944	0.05%
2024/01/03	1.1	120.50	1	126.50	120.00	0.1	7,701	0.00%
2024/01/02	0	129.00	0	0.00	129.00	0	7,612	0.00%
2023/12/29	11	130.45	2.5	131.50	131.00	8.5	7,661	0.11%
2023/12/28	2	129.50	1	130.50	128.00	1	7,880	0.01%
2023/12/27	0	0.00	2	131.00	132.00	-2	7,841	-0.03%
2023/12/26	3	129.34	1.3	130.00	130.00	1.7	7,810	0.02%
2023/12/25	28.5	126.30	25	127.98	129.50	3.5	7,736	0.05%
2023/12/22	9	123.44	6	122.92	123.50	3	7,629	0.04%
2023/12/21	1.1	120.44	1	119.50	119.00	0.1	7,557	0.00%
2023/12/20	3.5	121.77	5.5	122.91	122.00	-2.1	7,532	-0.03%
2023/12/19	2.9	125.96	22	126.70	122.50	-19.1	7,433	-0.26%
2023/12/18	2.3	129.49	13	128.58	129.50	-10.8	7,350	-0.15%
2023/12/15	1.1	134.98	1	137.00	134.50	0.1	7,320	0.00%
2023/12/14	5.2	136.29	4	135.00	134.00	1.2	7,408	0.02%
2023/12/13	11.3	136.46	13	137.38	136.00	-1.8	7,405	-0.02%
2023/12/12	3.1	137.39	10	139.90	138.00	-6.9	7,399	-0.09%
2023/12/11	3	141.33	0	141.50	140.50	3	7,360	0.04%
2023/12/08	3.2	141.09	12	141.71	139.00	-8.8	7,394	-0.12%
2023/12/07	43.1	140.64	27	140.54	137.50	16.1	7,512	0.21%
2023/12/06	2	141.00	14	137.25	142.00	-12	7,637	-0.16%
2023/12/05	15.1	140.28	23	139.33	139.00	-7.9	7,538	-0.10%
2023/12/04	53	139.62	48	139.23	139.50	5	7,401	0.07%
2023/12/01	49.3	137.62	53	138.12	137.50	-3.7	7,428	-0.05%
2023/11/30	23	138.52	25.3	137.98	139.00	-2.3	7,508	-0.03%
2023/11/29	29.1	130.63	26	127.90	130.50	3.1	7,336	0.04%
2023/11/28	27.2	125.16	5.6	127.00	127.50	21.6	7,309	0.30%
2023/11/27	38.6	135.74	40.5	133.91	125.50	-1.9	7,161	-0.03%
2023/11/24	12.1	134.80	31.5	137.67	139.00	-19.5	6,737	-0.29%
2023/11/22	3.1	122.47	1	122.00	122.50	2.1	6,286	0.03%
2023/11/21	4.6	123.51	2	123.25	124.00	2.6	6,247	0.04%
2023/11/20	3.1	123.00	33	123.58	123.00	-29.9	6,208	-0.48%
2023/11/17	1.3	127.10	13	128.85	127.00	-11.8	6,142	-0.19%
2023/11/16	4	128.13	13.1	128.58	129.50	-9.1	6,124	-0.15%
2023/11/15	0	0.00	1.4	132.07	129.00	-1.4	6,074	-0.02%
2023/11/14	2	130.50	3.1	128.90	131.00	-1.1	6,020	-0.02%
2023/11/13	19	131.34	10.1	130.70	131.00	9	5,958	0.15%
2023/11/10	15.5	130.80	20.1	131.02	132.00	-4.6	5,855	-0.08%
2023/11/09	24	129.00	30.3	128.58	129.50	-6.3	5,621	-0.11%
2023/11/08	5	121.50	18.2	122.06	123.00	-13.2	5,388	-0.24%
2023/11/07	39.3	121.25	30.9	122.03	120.00	8.4	5,235	0.16%
2023/11/06	14.3	115.96	17.1	116.51	116.50	-2.9	4,945	-0.06%
2023/11/03	9.1	111.61	7.3	112.16	112.00	1.8	4,829	0.04%
2023/11/02	3	113.67	6	112.17	112.00	-3	4,675	-0.06%
2023/11/01	11	112.64	47	112.55	112.50	-36	4,719	-0.76%
2023/10/31	4	106.00	19.1	109.70	112.50	-15.1	4,614	-0.33%
2023/10/30	13	102.58	3	103.17	102.50	10	4,409	0.23%
2023/10/27	41.1	97.32	0	0.00	95.80	41.1	4,291	0.96%
2023/10/26	1.1	96.23	0	0.00	96.00	1.1	4,311	0.03%
2023/10/25	0	0.00	2	100.00	99.80	-2	4,325	-0.05%
2023/10/24	4	98.03	2	97.45	97.50	2	4,317	0.05%
2023/10/20	2	98.50	22	100.82	99.00	-20	4,363	-0.46%
2023/10/19	0	102.00	1	102.50	101.50	-1	4,417	-0.02%
2023/10/18	0.1	105.00	0	0.00	104.50	0.1	4,446	0.00%
2023/10/17	20.3	106.48	0.2	105.00	104.50	20.1	4,526	0.44%
2023/10/13	1	108.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0.5	106.00	1	107.00	107.50	-0.5	4,638	-0.01%
2023/10/11	2	106.73	0	0.00	104.50	2	4,650	0.04%
2023/10/06	4	107.75	0	0.00	107.50	4	4,674	0.09%
2023/10/05	9.4	108.21	1	108.00	107.50	8.4	4,711	0.18%
2023/10/04	10	113.14	11	111.05	109.00	-1	4,741	-0.02%
2023/10/03	0	0.00	1	111.00	108.50	-1	4,573	-0.02%
2023/10/02	0	0.00	0.1	112.00	109.50	-0.1	4,710	0.00%
2023/09/28	5	108.50	0	0.00	107.50	5	4,924	0.10%
2023/09/27	0	0.00	0	109.00	108.00	0	5,086	0.00%
2023/09/26	0	0.00	1	108.50	108.50	-1	5,103	-0.02%
2023/09/25	1	113.00	0	0.00	111.00	1	5,119	0.02%
2023/09/21	0.1	110.00	10.3	109.72	110.50	-10.2	5,139	-0.20%
2023/09/20	2.6	112.25	2	112.50	112.50	0.6	5,107	0.01%
2023/09/19	3.5	114.43	4	113.63	113.50	-0.5	5,073	-0.01%
2023/09/18	1.3	119.48	2	120.00	119.00	-0.8	4,963	-0.02%
2023/09/15	2	118.25	1	117.48	117.00	1	4,928	0.02%
2023/09/14	2	118.50	4.1	118.00	118.00	-2.1	4,887	-0.04%
2023/09/13	2	119.25	4	117.25	118.00	-2	4,824	-0.04%
2023/09/12	13	120.50	9.1	120.35	120.50	3.9	4,754	0.08%
2023/09/11	39	120.05	44.1	120.56	117.50	-5.1	4,616	-0.11%
2023/09/08	21	116.33	2.1	115.71	116.50	18.9	4,370	0.43%
2023/09/07	15.3	116.72	14.1	116.32	115.00	1.3	4,311	0.03%
2023/09/06	7.3	114.16	17.2	113.63	114.00	-9.9	4,118	-0.24%
2023/09/05	19.2	112.06	14.1	111.64	112.00	5.1	3,955	0.13%
2023/09/04	9	108.72	25.2	108.48	110.00	-16.2	3,740	-0.43%
2023/09/01	4	100.38	5.1	100.20	100.00	-1.1	3,578	-0.03%
2023/08/31	3	98.43	3	97.40	97.00	0	3,519	0.00%
2023/08/30	2	96.50	12	96.73	97.70	-10	3,555	-0.28%
2023/08/29	1	91.50	0	0.00	91.70	1	3,535	0.03%
2023/08/28	0	0.00	3	93.40	90.60	-3	3,558	-0.08%
2023/08/24	0	0.00	2	95.40	94.40	-2	3,576	-0.06%
2023/08/23	2.1	92.71	2	93.60	94.60	0.1	3,561	0.00%
2023/08/22	0	0.00	4	89.85	90.40	-4	3,524	-0.11%
2023/08/21	0	0.00	1	87.60	87.50	-1	3,506	-0.03%
2023/08/17	0.1	87.50	2	89.75	89.90	-1.9	3,515	-0.05%
2023/08/16	1	89.20	0	0.00	88.90	1	3,512	0.03%
2023/08/15	3.3	89.04	2	91.40	88.00	1.3	3,502	0.04%
2023/08/14	2	90.80	1	90.20	89.50	1	3,488	0.03%
2023/08/11	1	93.90	2.2	93.14	91.80	-1.2	3,487	-0.03%
2023/08/10	0	0.00	1	94.50	93.60	-1	3,487	-0.03%
2023/08/09	17	95.66	2	97.45	94.90	15	3,499	0.43%
2023/08/08	31	99.45	4	97.93	99.20	27	3,431	0.79%
2023/08/07	25	101.30	24.5	100.12	100.00	0.6	3,397	0.02%
2023/08/04	10	96.82	54.1	97.92	99.50	-44.1	3,254	-1.36%
2023/08/02	1.3	91.88	1	91.40	90.50	0.3	3,095	0.01%
2023/07/31	9	92.72	6	92.53	92.30	3	3,097	0.10%
2023/07/28	3	91.77	2	93.00	91.60	1	3,081	0.03%
2023/07/27	1	91.90	0.3	91.40	91.10	0.7	3,068	0.02%
2023/07/26	15.1	91.77	10.3	91.93	90.00	4.8	3,101	0.15%
2023/07/25	2.1	96.29	4	96.17	95.50	-2	3,086	-0.06%
2023/07/24	11.3	99.71	12	98.88	95.90	-0.7	3,095	-0.02%
2023/07/21	7	97.99	2.2	98.15	97.50	4.8	3,030	0.16%
2023/07/20	6.2	99.88	5	99.98	100.00	1.2	3,024	0.04%
2023/07/19	2.3	99.02	5.3	99.13	96.20	-3	2,932	-0.10%
2023/07/18	1	96.70	6	97.03	96.50	-5	2,905	-0.17%
2023/07/17	0	0.00	2	97.00	96.60	-2	2,913	-0.07%
2023/07/14	5	98.20	1	98.90	97.60	4	2,935	0.14%
2023/07/13	13	98.70	16.2	97.98	97.60	-3.2	2,963	-0.11%
2023/07/12	29.4	100.50	15	103.50	99.20	14.4	2,963	0.49%
2023/07/11	7	101.86	41	101.29	103.00	-34	2,923	-1.16%
2023/07/10	33	99.63	4	99.63	99.90	29	2,853	1.02%
2023/07/07	11	98.00	40.3	98.05	96.40	-29.3	2,797	-1.05%
2023/07/06	36	100.64	15.1	100.87	101.00	21	2,753	0.76%
2023/07/05	9	97.27	16	96.44	93.90	-7	2,569	-0.27%
2023/07/04	0	0.00	7	91.73	92.20	-7	2,486	-0.28%
2023/07/03	5.1	89.09	0	0.00	91.30	5.1	2,511	0.20%
2023/06/30	2	91.00	1	90.50	90.30	1	2,543	0.04%
2023/06/29	4	87.93	10	87.20	88.50	-6	2,648	-0.23%
2023/06/28	1	87.60	0	0.00	88.00	1	2,944	0.03%
2023/06/27	0.1	86.90	0	0.00	86.00	0.1	3,058	0.00%
2023/06/21	8.1	87.35	0	0.00	87.10	8.1	3,190	0.25%
2023/06/20	0	0.00	11	88.66	88.50	-11	3,180	-0.35%
2023/06/19	10	89.20	0	0.00	89.30	10	3,181	0.31%
2023/06/16	0	0.00	2	91.10	90.50	-2	3,177	-0.06%
2023/06/15	5.1	92.25	0.3	92.15	92.00	4.8	3,176	0.15%
2023/06/14	1.3	89.02	5	89.46	88.60	-3.7	3,176	-0.12%
2023/06/12	4	90.60	0.1	90.10	89.80	4	3,162	0.12%
2023/06/09	7	90.91	1.4	90.93	90.30	5.6	3,153	0.18%
2023/06/08	21	93.59	17	89.96	90.10	4	3,136	0.13%
2023/06/07	17	93.15	19.2	92.71	93.20	-2.2	3,092	-0.07%
2023/06/06	10.1	88.71	6	88.93	89.60	4.1	2,970	0.14%
2023/06/05	5.3	89.63	8	89.54	90.00	-2.7	2,919	-0.09%
2023/06/02	9	87.42	23	87.92	88.10	-14	2,829	-0.49%
2023/06/01	0	0.00	9	84.36	84.10	-9	2,751	-0.33%
2023/05/31	30	83.38	9	83.01	82.90	21	2,754	0.76%
2023/05/30	1	80.50	0	0.00	81.00	1	2,709	0.04%
2023/05/29	3	82.87	1.1	82.29	81.70	1.9	2,708	0.07%
2023/05/26	0	0.00	0.3	81.56	81.30	-0.3	2,705	-0.01%
2023/05/25	5	80.24	0	0.00	80.00	5	2,704	0.18%
2023/05/23	0	0.00	5	81.96	81.00	-5	2,793	-0.18%
2023/05/19	0	0.00	3	78.03	78.00	-3	2,833	-0.11%
2023/05/17	0	0.00	5	77.90	77.40	-5	2,828	-0.18%
2023/05/16	8.1	77.74	1	77.50	77.20	7.1	2,814	0.25%
2023/05/15	11	77.05	16	76.24	76.80	-5	2,805	-0.18%
2023/05/12	0	0.00	7	78.94	79.30	-7	2,795	-0.25%
2023/05/11	4	78.68	2	79.20	78.70	2	2,804	0.07%
2023/05/09	4.1	78.83	1	78.80	78.80	3.1	2,816	0.11%
2023/05/08	1	81.10	1	81.00	81.00	0	2,812	0.00%
2023/05/05	3.1	80.21	2	81.25	80.10	1.1	2,834	0.04%
2023/05/04	10.1	81.82	2	82.40	81.20	8.1	2,828	0.28%
2023/05/03	10	82.86	3	83.43	82.10	7	2,846	0.25%
2023/05/02	6	85.02	5	85.26	84.30	1	2,862	0.03%
2023/04/28	4	83.55	4.1	82.53	82.80	-0.1	2,943	0.00%
2023/04/27	4.1	81.35	0.4	80.88	79.60	3.7	2,979	0.12%
2023/04/26	0	0.00	0.1	82.50	82.00	-0.1	2,971	0.00%
2023/04/25	5	83.30	1	84.30	83.00	4	2,969	0.13%
2023/04/24	2.1	89.00	1	88.40	88.30	1.1	2,943	0.04%
2023/04/21	3	91.27	2	90.45	89.00	1	2,953	0.03%
2023/04/20	3	93.40	0	0.00	90.60	3	2,945	0.10%
2023/04/19	3	95.03	5	94.68	94.10	-2	3,037	-0.07%
2023/04/18	1	94.20	0	0.00	93.00	1	3,004	0.03%
2023/04/17	5	92.88	3	93.83	93.90	2	3,010	0.07%
2023/04/14	1.1	90.52	0	0.00	90.40	1.1	2,968	0.04%
2023/04/13	2.1	90.68	0	0.00	90.40	2.1	2,945	0.07%
2023/04/12	2	92.86	2.3	93.39	93.40	-0.3	2,911	-0.01%
2023/04/11	1.2	95.02	2	94.05	93.70	-0.8	2,871	-0.03%
2023/04/10	0	0.00	0.1	90.66	91.00	-0.1	2,772	0.00%
2023/04/07	3.2	91.20	8.1	90.50	90.60	-4.8	2,734	-0.18%
2023/04/06	9.2	88.41	5.2	88.73	89.00	4	2,638	0.15%
2023/03/31	5	86.74	2.6	86.58	87.20	2.4	2,585	0.09%
2023/03/30	10.9	87.39	6	87.40	87.80	4.9	2,526	0.19%
2023/03/29	22	87.26	28	87.79	85.10	-6	2,387	-0.25%
2023/03/28	1.2	82.40	2.3	82.00	82.30	-1.1	2,095	-0.05%
2023/03/27	8	80.64	14	81.79	82.80	-6	1,974	-0.30%
2023/03/24	7	80.20	1	80.90	80.90	6	1,894	0.32%
2023/03/23	0	0.00	2	78.50	78.10	-2	1,841	-0.11%
2023/03/22	0	77.50	3.1	78.00	78.10	-3	1,842	-0.17%
2023/03/21	0	0.00	1	77.70	78.00	-1	1,844	-0.05%
2023/03/17	3.1	75.90	2	77.00	77.00	1.1	1,844	0.06%
2023/03/16	0	0.00	1	72.10	72.10	-1	1,803	-0.06%
2023/03/14	0	0.00	1	74.40	74.10	-1	1,819	-0.05%
2023/03/13	1	74.40	0	0.00	75.50	1	1,855	0.05%
2023/03/10	0	0.00	3	76.37	75.30	-3	1,871	-0.16%
2023/03/09	4	78.45	4	77.85	77.80	0	1,897	0.00%
2023/03/08	0	0.00	4	78.15	78.90	-4	1,918	-0.21%
2023/03/06	1	79.30	1	79.00	79.30	0	1,982	0.00%
2023/03/03	1	76.00	0	0.00	77.50	1	2,067	0.05%
2023/03/01	0	0.00	1	76.70	77.10	-1	2,428	-0.04%
2023/02/24	1	77.00	2	78.69	76.70	-1	2,435	-0.04%
2023/02/22	2	77.70	10	78.20	77.50	-8	2,422	-0.33%
2023/02/21	7	80.39	3	81.20	79.20	4	2,423	0.17%
2023/02/20	8	80.08	14	79.34	81.00	-6	2,353	-0.25%
2023/02/14	0	0.00	0	76.90	76.20	0	2,405	0.00%
2023/02/13	0	0.00	2	76.30	76.30	-2	2,419	-0.08%
2023/02/10	2	75.30	1	76.60	76.30	1	2,431	0.04%
2023/02/09	0	0.00	1	77.30	77.30	-1	2,420	-0.04%
2023/02/08	4	78.45	0.1	78.30	78.80	3.9	2,417	0.16%
2023/02/06	0	0.00	3.5	76.35	76.70	-3.5	2,413	-0.14%
2023/02/03	1.2	76.07	1	76.10	75.60	0.2	2,440	0.01%
2023/02/02	1.1	78.24	1	78.70	78.40	0.1	2,458	0.00%
2023/02/01	2.1	78.25	1	77.90	77.90	1.1	2,486	0.04%
2023/01/31	1.5	78.95	1.1	79.35	79.50	0.4	2,460	0.02%
2023/01/30	8	77.34	4.1	78.97	79.90	3.9	2,435	0.16%
2023/01/17	4	74.20	5.2	71.83	74.20	-1.2	2,326	-0.05%
2023/01/13	1.1	70.53	2	72.40	70.50	-1	2,238	-0.04%
2023/01/12	3.1	72.83	3	73.70	72.50	0.1	2,229	0.00%
2023/01/11	0	74.30	0.2	74.11	74.10	-0.1	2,223	-0.01%
2023/01/10	2.1	74.00	0	0.00	74.20	2.1	2,221	0.09%
2023/01/09	2.1	76.15	9.1	75.25	75.20	-7.1	2,193	-0.32%
2023/01/06	1	71.80	0.2	72.00	73.10	0.9	2,076	0.04%
2023/01/05	3.2	73.53	2	72.30	71.90	1.2	2,069	0.06%
2023/01/04	3	71.70	6.4	70.66	70.80	-3.4	2,021	-0.17%
2023/01/03	1	69.20	1	68.30	69.10	0	2,013	0.00%
2022/12/30	6.1	68.56	2	68.90	68.10	4.1	2,013	0.20%
2022/12/29	4	68.98	0	0.00	69.10	4	2,026	0.20%
2022/12/28	1.2	67.78	0	0.00	66.90	1.2	2,073	0.06%
2022/12/27	2.1	68.45	1	68.40	68.20	1.1	2,079	0.05%
2022/12/23	2.2	66.21	1	67.20	67.70	1.2	2,102	0.06%
2022/12/22	1.3	67.56	2	67.90	67.00	-0.8	2,115	-0.04%
2022/12/21	0	0.00	29	66.83	66.60	-29	2,129	-1.36%
2022/12/20	0.1	69.12	0	0.00	67.10	0.1	2,140	0.01%
2022/12/14	0	0.00	0	72.44	73.50	0	2,131	0.00%
2022/12/12	0	0.00	1	71.30	70.90	-1	2,117	-0.05%
2022/12/09	1	69.80	0	0.00	69.80	1	2,110	0.05%
2022/12/08	2	70.60	2	70.80	70.60	0	2,100	0.00%
2022/12/07	9	71.90	0	0.00	71.50	9	2,092	0.43%
2022/12/06	0	0.00	2	73.80	73.20	-2	2,080	-0.10%
2022/12/05	0	75.00	1	74.30	74.50	-1	2,069	-0.05%
2022/12/01	0	0.00	7	76.07	75.40	-7	2,018	-0.35%
2022/11/30	3	76.33	0	0.00	75.40	3	1,996	0.15%
2022/11/29	21	76.10	9	76.02	76.40	12	1,991	0.60%
2022/11/28	4	78.53	0	0.00	78.80	4	1,970	0.20%
2022/11/25	18	79.53	8	80.51	79.30	10	1,999	0.50%
2022/11/24	34	78.27	25	79.49	81.50	9	2,007	0.45%
2022/11/23	11	73.55	42.1	74.80	75.50	-31.1	1,717	-1.81%
2022/11/22	0	0.00	0	69.30	68.70	0	1,617	0.00%
2022/11/21	0	0.00	1.1	68.28	67.60	-1.1	1,615	-0.07%
2022/11/17	0	0.00	1	69.50	70.50	-1	1,689	-0.06%
2022/11/16	2	67.85	0	0.00	68.60	2	1,764	0.11%
2022/11/15	2	67.00	1	68.50	68.50	1	1,755	0.06%
2022/11/14	0	0.00	1.7	66.96	67.20	-1.7	1,735	-0.10%
2022/11/11	2	68.85	0	0.00	65.80	2	1,720	0.12%
2022/11/10	27	66.57	17	67.02	66.90	10	1,656	0.60%
2022/11/09	0	0.00	2	64.70	64.50	-2	1,622	-0.12%
2022/11/08	5	63.78	6	63.82	62.70	-1	1,608	-0.06%
2022/11/07	3	64.53	4	63.45	63.60	-1	1,598	-0.06%
2022/11/04	3.1	63.33	1	63.90	63.50	2.1	1,608	0.13%
2022/11/03	0.1	62.94	0	0.00	63.40	0.1	1,598	0.00%
2022/11/02	1	63.10	2	63.05	63.30	-1	1,583	-0.06%
2022/11/01	7	62.90	14	62.16	63.10	-7	1,571	-0.45%
2022/10/31	1	61.40	16	60.54	61.80	-15	1,530	-0.98%
2022/10/28	3	56.17	0.1	55.80	56.20	3	1,509	0.20%
2022/10/27	0	0.00	6	60.28	60.30	-6	1,465	-0.41%
2022/10/26	1	58.30	2	58.20	58.20	-1	1,457	-0.07%
2022/10/25	1	59.90	1	58.40	58.00	0	1,444	0.00%
2022/10/24	0	0.00	1	61.10	60.00	-1	1,433	-0.07%
2022/10/21	2.1	59.81	0	0.00	58.70	2.1	1,443	0.14%
2022/10/20	1	60.00	1	61.50	61.00	0	1,492	0.00%
2022/10/19	1	60.60	3	61.33	60.60	-2	1,494	-0.13%
2022/10/18	0	0.00	3	61.37	60.60	-3	1,485	-0.20%
2022/10/17	2	60.00	2	58.50	60.50	0	1,477	0.00%
2022/10/14	1	59.10	1	58.70	58.70	0	1,464	0.00%
2022/10/13	4.1	57.18	1	56.00	55.20	3.1	1,456	0.21%
2022/10/12	0.1	60.16	2	59.75	58.80	-1.9	1,436	-0.13%
2022/10/11	3	59.10	1.1	59.64	59.60	1.9	1,429	0.13%
2022/10/05	3	66.00	4	65.10	65.00	-1	1,425	-0.07%
2022/10/04	1	60.70	0	0.00	61.40	1	1,376	0.07%
2022/10/03	1	60.10	0	0.00	59.90	1	1,373	0.07%
2022/09/30	0.1	59.30	0	0.00	60.90	0.1	1,383	0.01%
2022/09/29	1	60.00	79	59.86	60.20	-78	1,383	-5.64%
2022/09/28	7	59.97	4	62.80	59.70	3	1,402	0.21%
2022/09/27	5	63.74	1	63.60	63.50	4	1,407	0.28%
2022/09/26	13	67.73	24	66.87	66.10	-11	1,423	-0.77%
2022/09/23	3	70.33	2	70.70	70.20	1	1,429	0.07%
2022/09/22	4	70.45	31	69.52	71.50	-27	1,445	-1.87%
2022/09/21	9	71.41	2	71.50	71.40	7	1,442	0.49%
2022/09/19	5	72.92	1	73.10	72.60	4	1,460	0.27%
2022/09/16	4	74.63	3	75.43	74.50	1	1,459	0.07%
2022/09/15	0	76.80	5	76.40	76.50	-5	1,465	-0.34%
2022/09/14	1	75.30	3	75.20	75.60	-2	1,480	-0.14%
2022/09/13	0.1	76.59	0	0.00	76.20	0.1	1,498	0.01%
2022/09/12	0	0.00	2	77.60	77.10	-2	1,525	-0.13%
2022/09/08	0	0.00	1	75.00	75.00	-1	1,543	-0.06%
2022/09/07	3	74.07	42	74.06	74.10	-39	1,564	-2.49%
2022/09/06	5	75.50	5.2	75.91	75.50	-0.2	1,579	-0.01%
2022/09/05	4	77.70	2	78.55	78.00	2	1,578	0.13%
2022/09/02	2	79.30	22	79.05	80.50	-20	1,593	-1.26%
2022/09/01	15	82.09	9	82.11	80.80	6	1,578	0.38%
2022/08/31	3	81.20	20.1	82.13	82.00	-17.1	1,524	-1.12%
2022/08/30	0	0.00	1.2	76.05	76.20	-1.2	1,428	-0.09%
2022/08/29	23	75.22	38	74.47	74.90	-15	1,447	-1.04%
2022/08/26	19.1	77.88	1	78.40	77.60	18.1	1,501	1.20%
2022/08/25	12	77.08	7	77.67	77.00	5	1,506	0.33%
2022/08/24	32.5	78.75	2.2	80.70	77.20	30.3	1,540	1.97%
2022/08/23	8.1	79.70	31	79.77	82.00	-22.9	1,536	-1.49%
2022/08/22	14	75.78	5	75.50	75.60	9	1,469	0.61%
2022/08/18	1	75.70	3	75.90	76.60	-2	1,507	-0.13%
2022/08/17	1	76.80	1.1	77.05	76.80	-0.1	1,514	-0.01%
2022/08/16	0.1	76.70	0	0.00	76.10	0.1	1,520	0.01%
2022/08/15	10.1	76.27	2	76.55	76.50	8.1	1,532	0.53%
2022/08/12	1	75.80	7	75.40	75.80	-6	1,539	-0.39%
2022/08/11	0	0.00	8	73.48	73.50	-8	1,545	-0.52%
2022/08/10	1.1	70.69	0	0.00	70.80	1.1	1,578	0.07%
2022/08/08	0	0.00	9	71.98	72.30	-9	1,647	-0.55%
2022/08/05	0	0.00	3.1	71.27	70.80	-3.1	1,650	-0.19%
2022/08/04	9.2	67.91	14	67.60	69.20	-4.9	1,658	-0.29%
2022/08/03	1	71.00	2	71.30	71.30	-1	1,638	-0.06%
2022/08/02	2	71.45	0	0.00	71.60	2	1,654	0.12%
2022/08/01	0	0.00	1	72.80	72.40	-1	1,664	-0.06%
2022/07/29	0	0.00	2	72.25	72.10	-2	1,696	-0.12%
2022/07/28	0	0.00	2.1	70.16	70.50	-2.1	1,747	-0.12%
2022/07/27	7.1	69.34	12	68.99	70.90	-4.9	1,751	-0.28%
2022/07/26	4	73.70	0	0.00	73.70	4	1,710	0.23%
2022/07/25	0	0.00	30	76.65	77.50	-30	1,713	-1.75%
2022/07/21	0.1	78.30	2.1	78.73	78.70	-2	1,764	-0.11%
2022/07/20	0	0.00	1.1	76.20	76.40	-1.1	1,792	-0.06%
2022/07/18	0	0.00	1.2	74.33	74.30	-1.2	1,826	-0.06%
2022/07/15	0	0.00	2	74.25	73.50	-2	1,835	-0.11%
2022/07/14	0	0.00	4	72.33	72.80	-4	1,835	-0.22%
2022/07/13	2	69.50	2	70.70	69.30	0	1,821	0.00%
2022/07/12	2	68.65	0	0.00	68.60	2	1,825	0.11%
2022/07/11	4	71.20	2	71.10	71.40	2	1,825	0.11%
2022/07/08	0	0.00	25	72.46	72.30	-25	1,823	-1.37%
2022/07/07	0	0.00	30	66.60	69.10	-30	1,815	-1.65%
2022/07/06	1.4	67.44	50	67.66	66.10	-48.6	1,824	-2.66%
2022/07/05	2	71.15	0	0.00	70.70	2	1,812	0.11%
2022/06/30	2	81.15	9	82.29	85.00	-7	1,806	-0.39%
2022/06/29	0	0.00	3	84.87	84.60	-3	1,799	-0.17%
2022/06/28	1	84.00	3	84.43	84.30	-2	1,797	-0.11%
2022/06/27	1	85.60	4	85.10	84.90	-3	1,802	-0.17%
2022/06/24	2	81.80	1	82.80	82.20	1	1,808	0.06%
2022/06/23	3	81.37	1	81.00	80.70	2	1,818	0.11%
2022/06/22	1	80.20	0	0.00	80.20	1	1,829	0.05%
2022/06/21	2	81.15	4.1	82.44	83.20	-2.1	1,825	-0.11%
2022/06/20	3.5	79.81	3	80.97	79.50	0.5	1,819	0.03%
2022/06/17	1	83.20	0	0.00	82.60	1	1,799	0.06%
2022/06/16	5	88.26	1	90.20	86.20	4	1,825	0.22%
2022/06/15	2	87.25	2	90.30	91.00	0	1,818	0.00%
2022/06/13	3	89.47	3	89.17	88.10	0	1,867	0.00%
2022/06/10	2	93.20	0	0.00	93.40	2	1,872	0.11%
2022/06/09	1	93.90	3	93.50	93.70	-2	1,920	-0.10%
2022/06/08	5	92.98	0	0.00	92.90	5	1,988	0.25%
2022/06/07	4	94.60	2	94.90	94.60	2	1,983	0.10%
2022/06/06	5	96.22	6	96.30	96.70	-1	1,972	-0.05%
2022/06/02	4	94.08	1	94.70	94.10	3	1,939	0.15%
2022/06/01	10	95.00	3	95.40	95.40	7	1,958	0.36%
2022/05/31	7	93.17	9	93.49	94.40	-2	1,934	-0.10%
2022/05/30	4	89.85	3	89.80	90.10	1	1,943	0.05%
2022/05/27	5	88.20	7	87.94	88.20	-2	1,926	-0.10%
2022/05/26	2	84.80	1	84.70	84.10	1	1,914	0.05%
2022/05/25	1	84.71	5	84.44	84.90	-4	1,933	-0.21%
2022/05/24	8	84.58	3	84.97	83.60	5	1,972	0.25%
2022/05/23	3	85.70	3	86.43	85.70	0	1,975	0.00%
2022/05/20	2	88.00	1	86.80	87.80	1	1,996	0.05%
2022/05/19	1.5	87.13	3	84.27	88.00	-1.5	1,989	-0.08%
2022/05/18	2	88.15	1	90.20	88.00	1	2,001	0.05%
2022/05/17	3	87.77	16.1	86.37	88.80	-13.1	1,971	-0.66%
2022/05/16	9	83.24	2	83.60	82.00	7	1,938	0.36%
2022/05/13	1	83.50	2	83.55	83.60	-1	1,979	-0.05%
2022/05/12	4	81.53	12	83.00	81.30	-8	2,035	-0.39%
2022/05/11	2	83.50	3	82.37	83.40	-1	2,082	-0.05%
2022/05/10	3	82.07	65	78.41	82.30	-62	2,107	-2.94%
2022/05/09	1	80.00	1	80.70	80.00	0	2,170	0.00%
2022/05/06	2.1	82.24	5.4	81.32	82.10	-3.3	2,175	-0.15%
2022/05/05	5	84.54	2	84.00	85.30	3	2,191	0.14%
2022/05/04	2	85.25	0	0.00	84.30	2	2,143	0.09%
2022/05/03	2	85.45	3	84.50	85.60	-1	2,129	-0.05%
2022/04/29	2	83.85	3	85.10	84.00	-1	2,152	-0.05%
2022/04/28	1	83.90	1	85.30	83.90	0	2,166	0.00%
2022/04/27	5	83.76	7.2	84.20	83.10	-2.2	2,167	-0.10%
2022/04/26	2	89.90	2	89.95	89.80	0	2,145	0.00%
2022/04/25	0	0.00	1.1	92.23	92.10	-1.1	2,135	-0.05%
2022/04/22	1	93.80	1	94.00	94.00	0	2,131	0.00%
2022/04/21	1	91.54	0	0.00	92.90	1	2,136	0.05%
2022/04/20	1	90.80	0	90.60	90.60	1	2,184	0.05%
2022/04/19	1	91.70	0	0.00	91.40	1	2,299	0.04%
2022/04/18	1	91.10	1	92.40	91.50	0	2,333	0.00%
2022/04/15	2	94.70	1	96.30	94.40	1	2,345	0.04%
2022/04/14	1	97.80	0	0.00	97.80	1	2,434	0.04%
2022/04/13	1	97.80	0	0.00	98.00	1	2,452	0.04%
2022/04/12	1	98.00	0	0.00	97.60	1	2,501	0.04%
2022/04/11	1	96.50	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0.1	98.00	1	95.60	97.60	-1	2,513	-0.04%
2022/04/07	4.1	95.49	3	95.27	95.70	1.1	2,509	0.04%
2022/04/06	1	98.40	1	99.20	98.40	0	2,477	0.00%
2022/04/01	1	99.00	0	0.00	98.80	1	2,510	0.04%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	2	102.00	1	102.50	101.50	1	2,521	0.04%
2022/03/29	0	0.00	4	102.88	103.00	-4	2,559	-0.16%
2022/03/28	5	101.10	5.1	100.52	101.50	-0.1	2,593	0.00%
2022/03/25	1	102.50	2	102.50	103.00	-1	2,609	-0.04%
2022/03/24	0	100.50	1	100.00	102.00	-1	2,627	-0.04%
2022/03/23	0.1	103.00	0	0.00	101.50	0.1	2,726	0.00%
2022/03/22	0	0.00	2	101.50	101.50	-2	2,738	-0.07%
2022/03/21	0.1	103.00	2	102.00	101.50	-2	2,741	-0.07%
2022/03/18	3	101.00	2	102.50	102.50	1	2,723	0.04%
2022/03/17	6.1	100.62	6	100.30	101.50	0.1	2,748	0.00%
2022/03/16	2	97.80	6	96.42	98.00	-4	2,722	-0.15%
2022/03/15	4	94.83	0	0.00	93.50	4	2,697	0.15%
2022/03/14	4	96.55	1	97.00	97.70	3	2,684	0.11%
2022/03/11	8	98.81	3	98.13	98.20	5	2,642	0.19%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	0	0.00	0.2	100.50	100.50	-0.2	2,586	-0.01%
2022/03/08	5	100.74	12	100.79	99.60	-7	2,604	-0.27%
2022/03/07	2	101.25	2	101.75	101.50	0	2,589	0.00%
2022/03/04	4.1	106.25	1	106.00	106.00	3.1	2,595	0.12%
2022/03/03	12	110.54	4	110.25	110.00	8	2,628	0.30%
2022/03/01	2	105.75	3	105.83	106.50	-1	2,633	-0.04%
2022/02/25	0	0.00	2	102.50	101.50	-2	2,676	-0.07%
2022/02/24	8.1	103.56	20.1	103.02	101.00	-12	2,723	-0.44%
2022/02/23	0.1	106.50	7	107.14	108.00	-7	2,710	-0.26%
2022/02/22	12.1	105.75	1	105.50	104.50	11.1	2,759	0.40%
2022/02/21	0	0.00	3	109.17	109.50	-3	2,769	-0.11%
2022/02/18	5	108.90	5.2	109.42	110.00	-0.2	2,858	-0.01%
2022/02/17	0.2	112.00	2	111.75	111.50	-1.8	2,913	-0.06%
2022/02/16	1	109.00	4	109.25	109.00	-3	2,929	-0.10%
2022/02/15	3	107.83	0	0.00	107.50	3	2,937	0.10%
2022/02/14	11	109.14	6	109.17	108.50	5	2,902	0.17%
2022/02/11	18	114.53	3.2	114.34	113.50	14.8	2,876	0.51%
2022/02/10	12.2	116.93	15	116.03	118.00	-2.8	2,850	-0.10%
2022/02/09	17	112.91	11	113.05	114.50	6	2,845	0.21%
2022/02/08	4.1	117.14	3	117.00	116.00	1.1	2,795	0.04%
2022/02/07	3	113.00	0	116.00	115.00	3	2,876	0.10%
2022/01/26	0	0.00	2	117.25	116.50	-2	2,887	-0.07%
2022/01/25	0	0.00	11	117.18	116.50	-11	2,991	-0.37%
2022/01/24	0	0.00	10.2	117.50	118.50	-10.2	3,051	-0.33%
2022/01/21	5.1	117.73	1.2	120.08	117.00	3.9	3,215	0.12%
2022/01/20	2	120.25	10	121.00	121.50	-8	3,291	-0.24%
2022/01/19	2	120.50	3	120.33	119.50	-1	3,567	-0.03%
2022/01/18	5	122.50	3	123.00	122.00	2	3,646	0.05%
2022/01/17	0	0.00	4	123.88	124.50	-4	3,659	-0.11%
2022/01/14	20.5	118.48	19	122.39	123.00	1.5	3,713	0.04%
2022/01/13	16	120.31	14	118.07	119.50	2	3,747	0.05%
2022/01/12	52.2	120.77	50	120.77	119.00	2.2	3,707	0.06%
2022/01/11	3.2	126.84	4	127.50	125.50	-0.9	3,610	-0.02%
2022/01/10	38	129.76	2	129.75	130.50	36	3,587	1.00%
2022/01/07	37.7	130.64	6	131.25	130.50	31.7	3,580	0.89%
2022/01/06	5	135.60	1	135.50	136.00	4	3,506	0.11%
2022/01/05	8.2	139.89	1	142.00	138.50	7.2	3,510	0.20%
2022/01/04	3	144.00	2	144.25	144.50	1	3,482	0.03%
2022/01/03	1	143.50	2	144.25	143.50	-1	3,523	-0.03%
2021/12/29	19	141.95	20	141.00	142.00	-1	3,609	-0.03%
2021/12/28	3	143.00	10	142.50	143.00	-7	3,672	-0.19%
2021/12/27	0.7	142.50	0	0.00	142.50	0.7	3,682	0.02%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	2	139.25	2.1	141.29	141.00	-0.1	3,746	0.00%
2021/12/22	22	137.70	2	138.00	139.50	20	3,769	0.53%
2021/12/21	11	135.45	3	136.33	137.50	8	3,741	0.21%
2021/12/20	10	133.90	1.1	136.40	133.50	9	3,731	0.24%
2021/12/17	8.1	136.37	3	137.50	137.50	5.1	3,723	0.14%
2021/12/16	1.1	140.14	0	0.00	142.50	1.1	3,647	0.03%
2021/12/15	0	0.00	1	139.00	140.00	-1	3,687	-0.03%
2021/12/14	1.1	139.55	0	0.00	139.50	1.1	3,746	0.03%
2021/12/13	3	145.83	4	145.00	144.00	-1	3,887	-0.03%
2021/12/10	3.1	141.69	0	0.00	141.50	3.1	4,011	0.08%
2021/12/09	1	144.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	0.2	145.75	0	0.00	145.00	0.2	4,087	0.00%
2021/12/07	0	146.00	2	146.50	146.00	-2	4,097	-0.05%
2021/12/06	1	145.00	0.1	146.00	144.00	0.9	4,114	0.02%
2021/12/03	0	147.00	1	145.50	146.00	-1	4,183	-0.02%
2021/12/02	11	145.45	0	0.00	146.00	11	4,229	0.26%
2021/12/01	1	145.50	0	0.00	146.50	1	4,262	0.02%
2021/11/30	36	148.46	37	148.89	147.00	-1	4,382	-0.02%
2021/11/29	6	146.67	7.3	147.05	147.00	-1.3	4,439	-0.03%
2021/11/26	37	142.66	30.2	143.47	145.00	6.8	4,498	0.15%
2021/11/25	6	150.83	6	151.17	148.00	0	4,473	0.00%
2021/11/24	5	149.00	11	149.05	149.00	-6	4,490	-0.13%
2021/11/23	18	151.08	2	154.00	151.00	16	4,467	0.36%
2021/11/22	4	156.50	0	0.00	156.00	4	4,482	0.09%
2021/11/19	3	157.00	3.1	158.63	156.00	-0.1	4,636	0.00%
2021/11/18	4	156.13	3.2	157.47	156.00	0.8	4,675	0.02%
2021/11/17	0.1	156.00	3	157.67	157.50	-2.9	4,698	-0.06%
2021/11/16	9	153.56	36	154.33	154.50	-27	4,643	-0.58%
2021/11/15	0	0.00	1	154.00	151.50	-1	4,594	-0.02%
2021/11/12	6	152.67	3	153.50	152.50	3	4,614	0.07%
2021/11/11	2	151.25	0	0.00	150.00	2	4,616	0.04%
2021/11/10	1	151.50	10	151.65	151.50	-9	4,664	-0.19%
2021/11/09	0	0.00	1.1	150.00	148.50	-1.1	4,682	-0.02%
2021/11/08	23	149.70	2	150.50	149.00	21	4,654	0.45%
2021/11/05	22.1	151.76	5	149.10	152.00	17.1	4,661	0.37%
2021/11/04	20.3	150.75	4	150.63	150.00	16.3	4,693	0.35%
2021/11/03	0	0.00	1	159.00	155.00	-1	4,630	-0.02%
2021/11/02	5.5	159.08	6	158.08	154.00	-0.5	4,621	-0.01%
2021/11/01	5	160.80	6.1	160.67	161.00	-1.1	4,584	-0.02%
2021/10/29	32.1	163.97	30	161.40	159.50	2.1	4,642	0.04%
2021/10/28	3.2	158.67	8	158.75	158.50	-4.8	4,492	-0.11%
2021/10/27	17	156.94	27.2	157.72	161.50	-10.2	4,457	-0.23%
2021/10/26	8	147.75	8	148.00	149.00	0	4,249	0.00%
2021/10/25	1	139.50	1	141.50	143.00	0	4,228	0.00%
2021/10/22	8	139.38	5.4	138.63	140.00	2.6	4,315	0.06%
2021/10/21	5	144.90	15	147.60	143.50	-10	4,357	-0.23%
2021/10/20	2.4	143.04	1	144.00	143.50	1.4	4,338	0.03%
2021/10/19	1	141.50	2	143.00	143.00	-1	4,470	-0.02%
2021/10/18	1	140.00	100	138.65	139.00	-99	4,745	-2.09%
2021/10/15	1.4	139.61	2	139.75	140.00	-0.6	4,962	-0.01%
2021/10/14	12	135.13	12	134.00	136.00	0	5,063	0.00%
2021/10/13	6	132.42	2	133.00	133.50	4	5,126	0.08%
2021/10/12	29	135.62	0	0.00	136.50	29	5,191	0.56%
2021/10/08	50	142.50	77	144.36	142.00	-27	5,281	-0.51%
2021/10/07	108.1	141.00	10.2	142.10	141.50	97.9	5,378	1.82%	大買/
2021/10/06	26.4	140.64	29	137.19	137.50	-2.6	5,607	-0.05%
2021/10/05	2	135.25	14	138.68	138.50	-12	5,874	-0.20%
2021/10/04	17.1	132.56	11	135.68	132.00	6.1	6,024	0.10%
2021/10/01	18.4	135.71	4	139.13	136.50	14.4	6,243	0.23%
2021/09/30	1	139.00	1	140.00	143.50	0	6,511	0.00%
2021/09/29	16.4	140.13	0	0.00	140.50	16.4	6,543	0.25%
2021/09/28	2.1	146.52	2	146.25	148.00	0.1	6,625	0.00%
2021/09/27	2.4	150.54	1	151.50	149.50	1.4	6,785	0.02%
2021/09/24	2	150.25	3	150.50	150.50	-1	6,839	-0.01%
2021/09/23	4	150.25	3	150.00	150.00	1	6,992	0.01%
2021/09/22	15	149.77	14	149.61	149.50	1	7,012	0.01%
2021/09/17	9.1	148.20	20	149.33	150.50	-10.9	7,006	-0.16%
2021/09/16	25.4	145.55	4	147.25	144.50	21.4	7,056	0.30%
2021/09/15	9.2	149.31	2	150.50	150.00	7.2	7,098	0.10%
2021/09/14	1	157.00	1.1	158.57	159.50	-0.1	7,042	0.00%
2021/09/13	18.2	157.39	17	157.80	157.00	1.2	7,067	0.02%
2021/09/10	7	163.21	2	163.75	163.50	5	7,043	0.07%
2021/09/09	1	164.00	5	167.50	165.00	-4	7,066	-0.06%
2021/09/08	3	164.33	1	164.00	164.00	2	7,095	0.03%
2021/09/07	7.5	165.97	4	168.50	165.00	3.5	7,193	0.05%
2021/09/06	8	172.81	11	172.91	172.00	-3	7,207	-0.04%
2021/09/03	16	175.37	10	175.40	174.00	6	7,311	0.08%
2021/09/02	10	174.90	11	175.41	175.00	-1	7,603	-0.01%
2021/09/01	9	171.94	29	173.64	175.00	-20	7,580	-0.26%
2021/08/31	1	166.49	3	167.17	168.50	-2	7,481	-0.03%
2021/08/30	5	168.60	0	0.00	166.00	5	7,499	0.07%
2021/08/27	1	172.44	2.3	170.87	170.50	-1.3	7,502	-0.02%
2021/08/26	7.4	170.24	2	169.25	170.50	5.4	7,514	0.07%
2021/08/25	16	169.81	14.4	168.20	170.00	1.6	7,537	0.02%
2021/08/24	28	156.67	29	160.48	162.00	-1	7,398	-0.01%
2021/08/23	5	153.30	8	151.44	155.00	-3	7,405	-0.04%
2021/08/20	0	144.50	0	0.00	145.00	0	7,416	0.00%
2021/08/19	6	144.42	6	145.50	144.50	0	7,559	0.00%
2021/08/18	2	146.50	2	144.25	150.00	0	7,845	0.00%
2021/08/17	3	146.98	2	145.75	145.50	1	7,965	0.01%
2021/08/16	5	144.51	8.2	143.29	147.50	-3.2	7,970	-0.04%
2021/08/13	1	145.00	0	0.00	145.00	1	7,943	0.01%
2021/08/12	0	0.00	0	153.00	153.50	0	7,946	0.00%
2021/08/11	7	152.64	6.1	151.10	152.00	1	8,010	0.01%
2021/08/10	16.5	154.36	12	155.04	154.00	4.5	8,085	0.06%
2021/08/09	11.4	159.08	2	160.00	158.50	9.4	8,142	0.12%
2021/08/06	1.1	162.52	2	162.50	162.50	-1	8,227	-0.01%
2021/08/05	3	162.84	1	164.50	163.50	2	8,291	0.02%
2021/08/04	6	165.66	4	164.63	165.50	2	8,341	0.02%
2021/08/03	4	161.38	3	162.16	162.00	1	8,289	0.01%
2021/08/02	12.4	161.41	0	0.00	161.50	12.4	8,306	0.15%
2021/07/30	4.1	168.21	12	167.04	164.00	-8	8,322	-0.10%
2021/07/29	5	163.80	13.4	163.88	167.00	-8.4	8,323	-0.10%
2021/07/28	21.1	163.80	29	163.38	165.00	-7.9	8,391	-0.09%
2021/07/27	7.2	170.47	1	170.00	169.50	6.2	8,463	0.07%
2021/07/26	3	178.50	12	179.08	177.50	-9	8,524	-0.11%
2021/07/23	20.2	178.66	12	179.21	176.00	8.2	8,542	0.10%
2021/07/22	21.1	187.68	5.1	186.71	183.50	16.1	8,500	0.19%
2021/07/21	5	184.70	24	185.06	187.50	-19	8,323	-0.23%
2021/07/20	8.2	176.71	12.2	177.94	173.50	-4	8,132	-0.05%
2021/07/19	3	180.50	8	179.44	181.00	-5	8,090	-0.06%
2021/07/16	8.6	180.75	8	180.63	178.00	0.6	8,076	0.01%
2021/07/15	12.7	185.76	6	186.00	186.00	6.7	8,031	0.08%
2021/07/14	8	184.63	10	186.09	187.00	-2	7,974	-0.03%
2021/07/13	32.2	188.64	15.1	191.34	181.50	17.1	7,875	0.22%
2021/07/12	67	182.01	74.1	182.86	187.00	-7.1	7,644	-0.09%
2021/07/09	14.1	172.43	20.1	172.93	171.00	-6	7,354	-0.08%
2021/07/08	13.1	169.71	10	169.15	170.00	3.1	7,228	0.04%
2021/07/07	19	165.82	38.2	166.85	167.50	-19.2	7,034	-0.27%
2021/07/06	4.1	160.89	3	162.83	160.50	1.1	6,822	0.02%
2021/07/05	17.2	161.95	17.1	162.64	161.50	0.1	6,856	0.00%
2021/07/02	12	159.00	28.3	159.43	160.50	-16.3	6,846	-0.24%
2021/07/01	8	150.88	5	151.70	150.00	3	6,993	0.04%
2021/06/30	28	158.89	25	157.18	155.50	3	6,981	0.04%
2021/06/29	10	155.50	13	156.27	154.00	-3	6,883	-0.04%
2021/06/28	5	155.40	5	156.90	156.50	0	6,977	0.00%
2021/06/25	24.1	156.27	18	156.22	155.00	6.1	6,965	0.09%
2021/06/24	14	155.64	22	156.09	155.50	-8	6,906	-0.12%
2021/06/23	10	151.85	8.2	151.63	152.00	1.8	6,737	0.03%
2021/06/22	11	150.64	60	150.83	148.50	-49	6,674	-0.73%
2021/06/21	1	148.50	7.2	147.66	149.50	-6.2	6,650	-0.09%
2021/06/18	2.1	149.51	0	0.00	149.00	2.1	6,656	0.03%
2021/06/17	0.1	149.38	2	149.75	151.00	-1.9	6,696	-0.03%
2021/06/16	18.1	151.59	22.1	152.58	148.50	-4	6,684	-0.06%
2021/06/15	1.1	149.57	7	150.35	151.00	-6	6,544	-0.09%
2021/06/11	21	148.60	122	149.41	147.00	-101	6,582	-1.53%	大賣/
2021/06/10	356	149.28	240	151.95	147.00	116	6,566	1.77%	大買/大賣/鉅額交易
2021/06/09	7	140.93	17	141.09	141.00	-10	6,218	-0.16%
2021/06/08	2	138.00	4	138.75	138.00	-2	6,244	-0.03%
2021/06/07	3.1	137.97	0	0.00	138.50	3.1	6,302	0.05%
2021/06/04	2	138.00	1	140.00	140.00	1	6,304	0.02%
2021/06/03	3	137.67	1.3	138.38	137.50	1.7	6,390	0.03%
2021/06/02	8.1	138.13	5	138.70	136.00	3.1	6,376	0.05%
2021/06/01	1.1	143.41	6	143.00	143.00	-4.9	6,310	-0.08%
2021/05/28	7	141.43	7	140.00	141.50	0	6,278	0.00%
2021/05/27	12	139.71	7	138.21	138.00	5	6,266	0.08%
2021/05/26	65	135.52	60	139.77	135.50	5	6,186	0.08%
2021/05/25	7	131.86	289	130.07	135.00	-282	5,925	-4.76%	大賣/鉅額交易
2021/05/24	0	0.00	2	122.50	123.00	-2	5,848	-0.03%
2021/05/21	2	119.75	0	0.00	122.00	2	5,878	0.03%
2021/05/20	178	121.58	58	118.36	117.00	120	5,981	2.01%	大買/鉅額交易
2021/05/19	155.1	119.39	3	120.83	121.50	152.1	6,021	2.53%	大買/鉅額交易
2021/05/18	79.1	121.22	16	122.53	123.00	63.1	6,011	1.05%
2021/05/17	4	119.00	13	111.54	117.00	-9	6,035	-0.15%
2021/05/14	2	116.50	0	0.00	116.00	2	6,001	0.03%
2021/05/13	3.1	117.23	2	121.50	121.50	1.1	6,052	0.02%
2021/05/12	2.2	118.38	13	110.42	113.00	-10.8	6,237	-0.17%
2021/05/11	7	121.21	40	121.13	119.00	-33	6,303	-0.52%
2021/05/10	5	131.80	0	0.00	129.50	5	6,376	0.08%
2021/05/07	7.1	132.86	11	132.09	134.50	-4	6,490	-0.06%
2021/05/06	2	127.00	14	124.43	124.00	-12	6,531	-0.18%
2021/05/05	136	126.66	133	128.35	127.00	3	6,646	0.05%	大買/大賣/
2021/05/04	18	130.14	10	133.90	129.00	8	6,867	0.12%
2021/05/03	26.3	144.30	6.3	147.37	141.50	20	7,454	0.27%
2021/04/29	1.1	158.84	2	155.50	156.00	-0.9	7,692	-0.01%
2021/04/28	15	158.47	15	159.93	158.00	0	7,845	0.00%
2021/04/27	10.3	157.27	6.1	157.25	159.00	4.2	7,982	0.05%
2021/04/26	4.2	152.53	12	152.88	152.00	-7.8	8,109	-0.10%
2021/04/23	7	150.64	4	150.63	152.00	3	8,168	0.04%
2021/04/22	5	153.80	2	151.50	148.50	3	8,232	0.04%
2021/04/21	1.3	156.58	4	156.38	156.00	-2.7	8,435	-0.03%
2021/04/20	5	157.90	0	0.00	159.00	5	8,825	0.06%
2021/04/19	12.1	156.84	2	156.50	158.00	10.1	9,012	0.11%
2021/04/16	20.1	153.90	3	156.17	152.50	17.1	9,471	0.18%
2021/04/15	2	154.50	4	153.25	156.00	-2	9,474	-0.02%
2021/04/14	10.7	153.97	2	150.00	155.00	8.7	9,509	0.09%
2021/04/13	4.1	160.26	3	162.33	158.50	1.1	9,638	0.01%
2021/04/12	10	166.20	4	167.38	163.00	6	9,678	0.06%
2021/04/09	3	165.67	12	168.92	164.00	-9	9,762	-0.09%
2021/04/08	11.1	169.18	11	168.50	166.50	0.1	9,878	0.00%
2021/04/07	46.6	163.74	163	164.57	165.50	-116.5	9,876	-1.18%	大賣/鉅額交易
2021/04/06	13.1	155.27	9	155.67	157.00	4.1	9,798	0.04%
2021/04/01	7.1	155.79	7.2	154.74	153.00	-0.1	10,358	0.00%
2021/03/31	6	154.17	12.1	153.30	156.00	-6.1	10,433	-0.06%
2021/03/30	8	147.94	4	148.25	149.00	4	10,451	0.04%
2021/03/29	5.1	147.40	0	0.00	147.50	5.1	10,529	0.05%
2021/03/26	31.1	143.41	4	143.00	145.50	27.1	10,544	0.26%
2021/03/25	48.2	140.49	54	141.30	141.00	-5.8	10,589	-0.05%
2021/03/24	2	144.25	8	143.44	142.50	-6	10,613	-0.06%
2021/03/23	2	141.50	1	142.00	142.50	1	10,681	0.01%
2021/03/22	6	141.25	1	141.00	141.00	5	10,744	0.05%
2021/03/19	2	145.00	0	0.00	144.50	2	10,707	0.02%
2021/03/18	1.1	147.56	0	0.00	148.00	1.1	10,725	0.01%
2021/03/17	19	149.00	9	148.28	146.00	10	10,821	0.09%
2021/03/16	5	147.00	4.3	147.42	146.50	0.7	10,811	0.01%
2021/03/15	9	148.17	1	148.00	147.50	8	10,953	0.07%
2021/03/12	34	152.84	12.8	153.55	152.00	21.2	10,983	0.19%
2021/03/11	5	150.00	3	150.00	150.50	2	11,073	0.02%
2021/03/10	4	149.38	6	151.83	148.00	-2	11,186	-0.02%
2021/03/09	39.3	143.82	36.2	145.94	149.50	3.1	11,559	0.03%
2021/03/08	3	155.00	2	158.75	152.50	1	12,197	0.01%
2021/03/05	4.1	156.48	3	157.50	156.50	1.1	12,262	0.01%
2021/03/04	1	158.00	3	158.83	158.00	-2	12,337	-0.02%
2021/03/03	5.1	158.50	4	157.75	163.00	1.1	12,440	0.01%
2021/03/02	21	162.90	2	164.25	161.00	19	12,817	0.15%
2021/02/26	10.3	159.89	6	159.83	159.50	4.3	12,899	0.03%
2021/02/25	16.2	166.86	2	167.00	166.00	14.2	12,939	0.11%
2021/02/24	11	169.50	13	170.27	166.50	-2	13,244	-0.02%
2021/02/23	5.2	167.60	3	168.67	167.50	2.2	13,435	0.02%
2021/02/22	10	171.00	6	170.58	171.00	4	13,582	0.03%
2021/02/19	17.1	165.54	6.2	166.54	167.00	11	13,916	0.08%
2021/02/18	3	163.50	2	163.25	164.50	1	14,899	0.01%
2021/02/17	13	163.23	23.9	162.93	164.50	-10.9	15,466	-0.07%
2021/02/05	3.1	157.87	2	157.25	156.00	1.1	15,559	0.01%
2021/02/04	15.1	158.17	13.4	157.56	159.50	1.7	15,583	0.01%
2021/02/03	31.2	170.55	17.1	168.90	163.00	14.1	15,439	0.09%
2021/02/02	9	161.17	14	163.86	168.00	-5	15,199	-0.03%
2021/02/01	12	153.00	11.2	151.55	155.50	0.8	15,066	0.01%
2021/01/29	8.1	159.57	7	161.79	155.00	1.1	14,987	0.01%
2021/01/28	11.1	162.19	5	160.90	160.00	6.1	14,856	0.04%
2021/01/27	16	167.00	15	166.80	166.50	1	14,893	0.01%
2021/01/26	41.4	169.23	37.2	169.93	163.00	4.2	14,728	0.03%
2021/01/25	58.2	170.94	57	170.02	167.00	1.2	14,401	0.01%
2021/01/22	30	157.55	40	161.23	166.00	-10	13,660	-0.07%
2021/01/21	12	151.79	15	152.10	151.00	-3	13,328	-0.02%
2021/01/20	17.2	148.80	12.3	149.55	146.50	5	13,151	0.04%
2021/01/19	12	148.21	16.3	148.56	150.00	-4.3	12,974	-0.03%
2021/01/18	14.1	139.99	9.1	141.57	142.50	5	12,790	0.04%
2021/01/15	9.1	144.46	9	144.17	142.50	0.1	12,768	0.00%
2021/01/14	19.1	149.18	18.1	149.56	146.00	1.1	12,692	0.01%
2021/01/13	24.1	147.62	39	147.62	149.00	-14.9	12,473	-0.12%
2021/01/12	6.2	142.84	16.4	144.97	140.00	-10.3	12,074	-0.08%
2021/01/11	44.5	142.62	40.2	142.51	144.50	4.4	11,881	0.04%
2021/01/08	3.1	132.34	6.2	133.16	134.00	-3.2	11,457	-0.03%
2021/01/07	10.7	133.48	41	133.18	132.50	-30.4	11,486	-0.26%
2021/01/06	24.1	136.47	22.5	136.08	133.50	1.6	11,728	0.01%
2021/01/05	8	137.63	8	138.81	138.50	0	11,645	0.00%
2021/01/04	7.5	134.93	16	136.59	138.50	-8.5	11,776	-0.07%
2020/12/31	56	138.68	58.3	140.23	135.00	-2.3	11,690	-0.02%
2020/12/30	10.3	137.41	18	137.42	137.00	-7.8	11,732	-0.07%
2020/12/29	11	136.86	37.4	137.24	136.50	-26.4	11,841	-0.22%
2020/12/28	85.2	137.48	51.1	135.81	138.00	34.1	11,835	0.29%
2020/12/25	10	128.75	12.1	129.67	131.00	-2.1	11,339	-0.02%
2020/12/24	24	128.81	23	130.41	127.00	1	11,406	0.01%
2020/12/23	12	124.79	34	125.88	128.00	-22	11,591	-0.19%
2020/12/22	11	124.09	33	125.00	122.00	-22	11,699	-0.19%
2020/12/21	15	122.67	19	122.71	126.00	-4	11,830	-0.03%
2020/12/18	4	123.88	2.1	123.76	123.00	1.9	11,962	0.02%
2020/12/17	14	125.46	15	124.87	125.50	-1	12,014	-0.01%
2020/12/16	18.5	123.67	10	123.10	123.50	8.5	12,000	0.07%
2020/12/15	9	119.00	3	119.17	119.00	6	12,041	0.05%
2020/12/14	17	121.94	3.1	122.00	121.00	14	12,254	0.11%
2020/12/11	18	122.11	5	123.00	121.50	13	12,564	0.10%
2020/12/10	4	125.25	8	124.25	125.00	-4	12,969	-0.03%
2020/12/09	139.2	126.43	136	126.93	128.50	3.2	13,476	0.02%	大買/大賣/
2020/12/08	6.3	124.10	7	123.36	124.50	-0.7	13,588	-0.01%
2020/12/07	13.5	123.54	18	124.56	123.00	-4.5	13,556	-0.03%
2020/12/04	6	127.83	7	128.07	129.00	-1	13,392	-0.01%
2020/12/03	33.3	130.70	61	132.64	128.00	-27.8	13,218	-0.21%
2020/12/02	132.1	130.20	113	130.69	131.00	19.1	12,834	0.15%	大買/大賣/
2020/12/01	2	121.25	4	120.88	123.50	-2	12,089	-0.02%
2020/11/30	6	123.58	9	123.39	121.50	-3	12,080	-0.03%
2020/11/27	9.1	123.99	5	123.00	122.00	4.1	11,996	0.03%
2020/11/26	17	123.50	34	123.57	124.50	-17	11,870	-0.14%
2020/11/25	3	118.00	6	119.83	117.00	-3	11,431	-0.03%
2020/11/24	11.1	122.26	18.4	121.56	120.50	-7.3	11,304	-0.06%
2020/11/23	19.3	124.60	54	126.80	122.00	-34.7	11,216	-0.31%
2020/11/20	50.5	122.98	51.4	122.60	126.00	-0.9	10,951	-0.01%
2020/11/19	24	121.60	32	121.31	121.00	-8	10,676	-0.07%
2020/11/18	50.6	120.79	43.1	120.38	121.50	7.5	10,487	0.07%
2020/11/17	74.2	122.37	111.1	123.36	118.50	-36.9	10,075	-0.37%	大賣/
2020/11/16	115	114.33	106.3	116.45	119.00	8.7	9,131	0.10%	大買/大賣/
2020/11/13	56.6	107.46	55	107.85	108.50	1.6	8,563	0.02%
2020/11/12	5	103.70	11.5	104.42	104.50	-6.5	8,433	-0.08%
2020/11/11	22	102.50	1	101.50	102.50	21	8,359	0.25%
2020/11/10	4	102.50	1	103.00	100.50	3	8,369	0.04%
2020/11/09	3.1	104.34	2	103.75	104.00	1.1	8,364	0.01%
2020/11/06	1	103.50	1	103.50	103.00	0	8,358	0.00%
2020/11/05	1	102.00	1	102.50	103.00	0	8,347	0.00%
2020/11/04	7	104.39	7	103.86	102.50	0	8,368	0.00%
2020/11/03	2	100.50	5	101.50	100.50	-3	8,487	-0.04%
2020/11/02	3	98.23	12	98.81	99.50	-9	8,522	-0.11%
2020/10/30	7	98.86	2	99.50	98.50	5	8,509	0.06%
2020/10/29	4.6	100.28	2	100.00	100.50	2.6	8,513	0.03%
2020/10/28	24	103.08	0	0.00	102.00	24	8,516	0.28%
2020/10/27	0.4	103.25	4	103.38	104.50	-3.6	8,513	-0.04%
2020/10/26	9	102.28	1	105.00	102.00	8	8,498	0.09%
2020/10/23	6.3	103.52	8	103.13	104.00	-1.7	8,564	-0.02%
2020/10/22	5	101.60	2	101.25	101.00	3	8,547	0.04%
2020/10/21	1	104.00	4	103.25	102.50	-3	8,582	-0.03%
2020/10/20	0.1	102.50	1	103.00	102.50	-1	8,585	-0.01%
2020/10/19	34	102.10	43	102.44	103.00	-9	8,628	-0.10%
2020/10/16	8	101.63	6	103.92	101.00	2	8,639	0.02%
2020/10/15	6	104.42	15	104.40	103.50	-9	8,629	-0.10%
2020/10/14	61	108.10	60	107.13	105.00	1	8,754	0.01%
2020/10/13	43	104.41	35	104.49	106.00	8	8,527	0.09%
2020/10/12	60	103.71	49	103.36	106.00	11	8,498	0.13%
2020/10/08	24	101.96	50	101.94	101.00	-26	8,424	-0.31%
2020/10/07	33	104.08	27	104.57	102.50	6	8,470	0.07%
2020/10/06	16	104.72	30.6	104.69	104.50	-14.6	8,478	-0.17%
2020/10/05	8	102.88	12	102.38	103.50	-4	8,798	-0.05%
2020/09/30	4	99.88	12	100.34	101.50	-8	9,160	-0.09%
2020/09/29	14	101.18	6	100.15	101.00	8	9,258	0.09%
2020/09/28	28	100.44	52	100.80	102.00	-24	9,259	-0.26%
2020/09/25	17	96.58	21	96.69	94.60	-4	9,281	-0.04%
2020/09/24	15	98.78	7	98.49	97.10	8	9,450	0.08%
2020/09/23	40	99.23	27	99.85	102.00	13	9,534	0.14%
2020/09/22	16	97.09	23	96.64	98.00	-7	9,348	-0.07%
2020/09/21	16	98.88	13	98.25	97.40	3	9,295	0.03%
2020/09/18	13	99.32	3	99.13	98.60	10	9,229	0.11%
2020/09/17	37	100.82	52	100.59	100.00	-15	9,114	-0.16%
2020/09/16	58	101.60	80	102.03	100.00	-22	8,922	-0.25%
2020/09/15	28	99.79	35	100.62	102.00	-7	8,637	-0.08%
2020/09/14	87	99.33	53	99.32	96.70	34	8,137	0.42%
2020/09/11	36	92.91	82	93.51	95.30	-46	7,562	-0.61%
2020/09/10	3	89.37	3	89.70	89.20	0	7,233	0.00%
2020/09/09	3	86.87	7.1	88.09	89.00	-4.1	7,201	-0.06%
2020/09/08	15	88.12	16	87.54	88.20	-1	7,241	-0.01%
2020/09/07	8	87.89	11	88.43	87.40	-3	7,315	-0.04%
2020/09/04	13	85.90	0	0.00	87.40	13	7,363	0.18%
2020/09/03	7	89.29	2	88.90	88.00	5	7,371	0.07%
2020/09/02	6	86.03	16	86.13	87.30	-10	7,348	-0.14%
2020/09/01	1	85.10	5	85.18	85.10	-4	7,370	-0.05%
2020/08/31	0	0.00	4	86.40	86.30	-4	7,492	-0.05%
2020/08/28	8	87.45	0	0.00	87.20	8	7,879	0.10%
2020/08/27	2	88.30	20	88.16	88.10	-18	7,968	-0.23%
2020/08/26	16	88.23	14	89.30	89.50	2	8,010	0.02%
2020/08/25	13	85.28	1	84.90	85.00	12	7,989	0.15%
2020/08/24	10	84.08	1	84.00	85.00	9	8,016	0.11%
2020/08/21	12	83.73	6	82.35	84.50	6	8,076	0.07%
2020/08/20	7	81.19	17	80.58	81.50	-10	8,083	-0.12%
2020/08/19	4	87.78	0	0.00	86.20	4	8,041	0.05%
2020/08/18	2	90.30	25	89.42	88.80	-23	8,071	-0.28%
2020/08/17	16	92.52	2	92.10	91.70	14	8,058	0.17%
2020/08/14	7	92.03	5	92.38	92.60	2	8,104	0.02%
2020/08/13	4	92.30	0	0.00	91.60	4	8,157	0.05%
2020/08/12	8	93.26	0	0.00	93.10	8	8,303	0.10%
2020/08/11	27	96.03	12	94.93	94.60	15	8,348	0.18%
2020/08/10	9	96.81	9	98.69	96.10	0	8,378	0.00%
2020/08/07	35	99.98	53	99.92	98.50	-18	8,401	-0.21%
2020/08/05	5	97.26	21	97.34	97.50	-16	8,329	-0.19%
2020/08/04	3.8	96.42	0	0.00	96.60	3.8	8,709	0.04%
2020/08/03	14	96.29	1	96.30	96.10	13	9,128	0.14%
2020/07/31	4	95.85	10.1	96.53	97.20	-6.1	9,216	-0.07%
2020/07/30	8	94.05	2	94.40	94.50	6	9,312	0.06%
2020/07/29	1	92.50	5	92.26	93.80	-4	9,369	-0.04%
2020/07/28	7	93.80	16	93.98	91.90	-9	9,396	-0.10%
2020/07/27	7	96.57	13	96.35	95.90	-6	9,428	-0.06%
2020/07/24	25	97.60	26	98.42	96.10	-1	9,679	-0.01%
2020/07/23	36	98.81	3	99.10	98.60	33	9,680	0.34%
2020/07/22	7	98.86	19	98.95	99.10	-12	9,783	-0.12%
2020/07/21	28	96.77	4	96.93	97.70	24	9,763	0.25%
2020/07/20	6	95.50	2	95.15	95.40	4	9,771	0.04%
2020/07/17	17	98.20	21	98.30	97.20	-4	9,794	-0.04%
2020/07/16	9	96.77	13	98.00	96.30	-4	9,711	-0.04%
2020/07/15	15	98.35	12	97.58	96.00	3	9,738	0.03%
2020/07/14	15.3	98.85	4	99.45	97.70	11.3	9,932	0.11%
2020/07/13	4.3	101.29	3	101.67	102.00	1.3	9,837	0.01%
2020/07/10	36	102.67	140	104.71	101.00	-104	9,772	-1.06%	大賣/鉅額交易
2020/07/09	69	109.62	39.9	110.56	107.00	29.2	9,605	0.30%
2020/07/08	169	104.46	32	106.28	110.50	137	9,125	1.50%	大買/鉅額交易
2020/07/07	38	101.66	51.1	101.62	101.00	-13.1	8,593	-0.15%
2020/07/06	26.4	100.77	40	100.74	101.00	-13.7	8,494	-0.16%
2020/07/03	68	99.19	38	100.63	98.20	30	8,424	0.36%
2020/07/02	35	98.35	36	99.14	99.10	-1	8,282	-0.01%
2020/07/01	51	94.70	98	95.35	95.60	-47	7,965	-0.59%
2020/06/30	2	90.10	5	90.42	90.50	-3	7,750	-0.04%
2020/06/29	3.4	90.51	4	90.78	90.60	-0.6	7,847	-0.01%
2020/06/24	15	92.23	3	92.47	91.90	12	7,896	0.15%
2020/06/23	20	92.56	20	93.00	92.20	0	8,098	0.00%
2020/06/22	17	93.41	43	94.36	93.40	-26	8,226	-0.32%
2020/06/19	48	93.95	12	94.37	93.40	36	8,300	0.43%
2020/06/18	1	93.40	23	92.55	93.10	-22	8,361	-0.26%
2020/06/17	19.1	93.12	1	92.50	93.00	18.1	8,467	0.21%
2020/06/16	4	92.80	21	92.42	93.30	-17	8,585	-0.20%
2020/06/15	24	91.02	22.1	92.11	89.90	1.9	8,755	0.02%
2020/06/12	20	89.32	27	89.39	91.40	-7	8,897	-0.08%
2020/06/11	7	92.94	7	92.16	90.10	0	9,037	0.00%
2020/06/10	11	94.72	6	94.65	94.50	5	9,128	0.05%
2020/06/09	7	93.27	13	93.22	93.70	-6	9,272	-0.06%
2020/06/08	12	94.58	4	94.58	93.00	8	9,412	0.08%
2020/06/05	13	94.15	1	94.00	94.00	12	9,435	0.13%
2020/06/04	23	94.29	12	94.96	93.50	11	9,492	0.12%
2020/06/03	35	95.21	25	95.98	93.70	10	9,494	0.11%
2020/06/02	16	92.56	5	93.16	91.10	11	9,284	0.12%
2020/06/01	3	91.97	6	91.73	91.90	-3	9,379	-0.03%
2020/05/29	4	88.75	5	89.00	90.80	-1	9,702	-0.01%
2020/05/28	3	88.50	3	88.27	87.80	0	9,720	0.00%
2020/05/27	13	89.43	8	89.18	88.80	5	9,788	0.05%
2020/05/26	5	88.72	6	88.83	88.50	-1	9,806	-0.01%
2020/05/25	12	86.35	17	86.59	88.80	-5	9,789	-0.05%
2020/05/22	15	86.75	12	85.58	85.90	3	9,781	0.03%
2020/05/21	7	88.20	14	88.04	88.80	-7	9,752	-0.07%
2020/05/20	11	85.73	15.3	85.62	85.30	-4.3	9,695	-0.04%
2020/05/19	10	86.55	12.2	86.24	86.70	-2.2	9,667	-0.02%
2020/05/18	32	86.83	25	87.22	85.80	7	9,616	0.07%
2020/05/15	19	91.69	4	92.58	91.10	15	9,483	0.16%
2020/05/14	15	92.73	15	93.64	92.30	0	9,493	0.00%
2020/05/13	3	94.27	7	94.63	95.30	-4	9,489	-0.04%
2020/05/12	22	94.68	18	95.19	93.40	4	9,548	0.04%
2020/05/11	30	98.55	46	99.08	97.50	-16	9,540	-0.17%
2020/05/08	24	95.07	71	94.48	96.10	-47	9,189	-0.51%
2020/05/07	8	91.10	29	91.11	91.40	-21	8,821	-0.24%
2020/05/06	35	89.47	36	90.44	89.00	-1	8,781	-0.01%
2020/05/05	33	88.98	1	90.40	88.50	32	8,759	0.37%
2020/05/04	20	88.75	1	88.50	88.50	19	9,065	0.21%
2020/04/30	19	92.24	7	91.57	90.60	12	9,148	0.13%
2020/04/29	23	92.00	24	92.09	91.50	-1	9,139	-0.01%
2020/04/28	2	89.30	39	89.68	89.80	-37	8,958	-0.41%
2020/04/27	11	89.02	5	89.80	88.70	6	9,014	0.07%
2020/04/24	17	87.34	4	87.70	87.60	13	8,918	0.15%
2020/04/23	9.1	87.82	24	87.88	87.00	-14.9	8,920	-0.17%
2020/04/22	2	85.55	2	85.90	87.50	0	8,959	0.00%
2020/04/21	16.2	86.79	19	87.24	86.10	-2.8	8,978	-0.03%
2020/04/20	20	87.08	5	87.24	87.90	15	9,018	0.17%
2020/04/17	20	90.80	17	89.88	88.10	3	8,971	0.03%
2020/04/16	20	87.57	6.1	87.69	87.80	13.9	8,827	0.16%
2020/04/15	3	88.03	16	88.14	87.80	-13	8,853	-0.15%
2020/04/14	4	86.98	15	87.70	88.00	-11	9,047	-0.12%
2020/04/13	9	84.79	22	84.75	85.30	-13	9,083	-0.14%
2020/04/10	15	86.68	2	86.30	86.20	13	9,123	0.14%
2020/04/09	35	87.75	4	89.46	86.50	31	9,195	0.34%
2020/04/08	12	89.85	30	89.86	89.60	-18	9,340	-0.19%
2020/04/07	35	86.08	28	88.13	87.30	7	9,232	0.08%
2020/04/06	11	80.00	9	81.12	81.20	2	9,085	0.02%
2020/04/01	7.6	78.69	1	77.40	79.50	6.6	9,076	0.07%
2020/03/31	5	79.08	4	78.48	77.90	1	9,050	0.01%
2020/03/30	0	78.30	15	77.27	78.40	-15	9,000	-0.17%
2020/03/27	4	77.55	6	77.48	75.70	-2	8,991	-0.02%
2020/03/26	7	73.67	8	74.78	75.70	-1	8,840	-0.01%
2020/03/25	20.8	74.63	29	74.81	75.70	-8.2	8,754	-0.09%
2020/03/24	16	67.87	2	69.55	69.80	14	8,674	0.16%
2020/03/23	7	62.94	8	62.51	63.80	-1	8,641	-0.01%
2020/03/20	6	61.20	8	62.31	63.30	-2	8,804	-0.02%
2020/03/19	35	60.81	56	60.36	57.60	-21	8,700	-0.24%
2020/03/18	45	70.67	52.3	69.30	64.00	-7.3	8,591	-0.08%
2020/03/17	40	74.02	58	73.64	70.50	-18	8,513	-0.21%
2020/03/16	19	78.72	36	77.95	75.60	-17	8,509	-0.20%
2020/03/13	28.3	80.40	15	79.65	83.50	13.3	8,405	0.16%
2020/03/12	51	88.36	58	87.73	87.70	-7	8,233	-0.09%
2020/03/11	5	92.08	27.1	94.77	92.40	-22.1	8,168	-0.27%
2020/03/10	31	92.88	10	93.01	95.90	21	8,272	0.25%
2020/03/09	46.1	94.86	56	94.32	92.40	-9.9	8,457	-0.12%
2020/03/06	55	100.14	41	99.99	98.60	14	8,419	0.17%
2020/03/05	32	99.79	26	99.22	99.60	6	8,434	0.07%
2020/03/04	68	98.60	33.1	98.52	96.80	34.9	8,409	0.42%
2020/03/03	7	96.83	8	96.08	95.70	-1	8,435	-0.01%
2020/03/02	37	89.03	17	91.58	94.40	20	8,804	0.23%
2020/02/27	6.1	93.83	27	94.79	90.00	-20.9	9,012	-0.23%
2020/02/26	14	96.99	8	96.43	96.00	6	8,934	0.07%
2020/02/25	13	93.62	3	97.03	97.80	10	8,892	0.11%
2020/02/24	1	95.20	41	95.88	95.00	-40	8,833	-0.45%
2020/02/21	1	97.30	0	0.00	97.80	1	8,794	0.01%
2020/02/20	10	98.93	3	98.20	97.60	7	8,782	0.08%
2020/02/19	47	97.81	5	97.56	97.70	42	8,733	0.48%
2020/02/18	6	97.92	28	97.67	96.50	-22	8,702	-0.25%
2020/02/17	17	97.85	26	98.15	97.20	-9	8,639	-0.10%
2020/02/14	5	99.96	7	99.84	99.90	-2	8,553	-0.02%
2020/02/13	7	101.93	11	101.23	100.00	-4	8,543	-0.05%
2020/02/12	33	101.23	25	102.30	101.00	8	8,589	0.09%
2020/02/11	21	98.20	6	99.42	99.70	15	8,629	0.17%
2020/02/10	18	95.37	7	95.96	95.40	11	8,773	0.13%
2020/02/07	15	99.09	16	99.40	97.00	-1	9,047	-0.01%
2020/02/06	19	99.58	6	99.42	100.50	13	9,113	0.14%
2020/02/05	37	99.68	17	99.57	97.80	20	9,034	0.22%
2020/02/04	14	95.32	15	96.31	96.40	-1	8,705	-0.01%
2020/02/03	5	92.70	14	88.33	94.90	-9	8,610	-0.10%
2020/01/31	11	90.50	9.4	88.44	91.20	1.7	8,511	0.02%
2020/01/30	5.1	89.52	2	87.30	87.30	3.1	8,531	0.04%
2020/01/20	3	96.40	4	95.88	96.90	-1	8,456	-0.01%
2020/01/17	3	95.23	6	95.80	94.50	-3	8,431	-0.04%
2020/01/16	33.2	94.34	25	94.54	95.30	8.2	8,427	0.10%
2020/01/15	12.1	96.30	4	96.23	95.80	8.1	8,401	0.10%
2020/01/14	7	93.69	24	94.50	95.20	-17	8,835	-0.19%
2020/01/13	5	90.30	6	90.83	90.70	-1	9,053	-0.01%
2020/01/10	29	89.46	27	89.99	89.30	2	9,268	0.02%
2020/01/09	4	91.75	4	91.75	91.80	0	9,510	0.00%
2020/01/08	23	91.72	8	93.19	90.20	15	10,031	0.15%
2020/01/07	7	99.09	3	98.77	97.60	4	10,026	0.04%
2020/01/06	7	100.71	8	101.50	100.00	-1	10,400	-0.01%
2020/01/03	10	102.85	8	103.69	101.50	2	10,881	0.02%
2020/01/02	29	104.64	15	103.80	105.00	14	11,064	0.13%
2019/12/31	4	99.28	1	98.50	99.50	3	10,948	0.03%
2019/12/30	5	100.42	0	0.00	99.00	5	11,076	0.05%
2019/12/27	7	101.43	3	102.50	101.50	4	11,597	0.03%
2019/12/26	9	100.02	0	0.00	100.00	9	11,658	0.08%
2019/12/25	7	99.80	2	100.75	100.00	5	11,688	0.04%
2019/12/24	2	99.15	4	98.40	98.30	-2	11,747	-0.02%
2019/12/23	6	100.40	2	102.25	99.90	4	11,804	0.03%
2019/12/20	3	105.17	2	103.75	103.50	1	11,897	0.01%
2019/12/19	7	105.00	5	105.10	105.50	2	12,162	0.02%
2019/12/18	3	107.67	6	107.17	106.00	-3	12,220	-0.02%
2019/12/17	10	109.25	10	110.40	109.50	0	12,325	0.00%
2019/12/16	2	104.00	1	105.00	104.50	1	12,218	0.01%
2019/12/13	9	106.17	6	105.83	104.50	3	12,755	0.02%
2019/12/12	5	104.40	8	104.75	104.50	-3	13,105	-0.02%
2019/12/11	7	104.50	4	105.25	104.00	3	13,238	0.02%
2019/12/10	3	101.83	9	102.00	102.00	-6	13,436	-0.04%
2019/12/09	4	105.13	11	103.91	103.50	-7	13,574	-0.05%
2019/12/06	10	105.40	5	104.50	105.50	5	13,831	0.04%
2019/12/05	5	104.90	7	105.14	104.00	-2	14,405	-0.01%
2019/12/04	96	107.87	101	108.59	107.50	-5	14,663	-0.03%	大賣/
2019/12/03	11	106.86	3	107.67	108.50	8	14,865	0.05%
2019/12/02	9	106.56	5	106.60	106.00	4	15,401	0.03%
2019/11/29	9	111.50	8	112.06	111.50	1	15,404	0.01%
2019/11/28	22	113.34	29	114.97	112.00	-7	15,298	-0.05%
2019/11/27	31	110.77	38	111.14	111.00	-7	14,921	-0.05%
2019/11/26	21	105.29	25	107.62	108.50	-4	14,529	-0.03%
2019/11/25	0	0.00	65	99.14	98.90	-65	14,310	-0.45%
2019/11/22	3	95.93	0	0.00	97.40	3	14,415	0.02%
2019/11/21	0	0.00	2	92.50	94.20	-2	14,551	-0.01%
2019/11/20	3	93.30	1	93.50	94.20	2	14,664	0.01%
2019/11/19	70	97.74	0	0.00	97.50	70	14,688	0.48%
2019/11/13	0	0.00	2	102.00	102.00	-2	14,962	-0.01%
2019/11/12	5	100.00	2	98.00	98.10	3	15,137	0.02%
2019/11/11	13	105.23	12.1	105.74	103.00	1	15,473	0.01%
2019/11/08	11	110.14	5	108.60	108.50	6	15,364	0.04%
2019/11/07	11	111.55	10	110.65	109.50	1	15,210	0.01%
2019/11/06	15	118.27	12	118.50	115.00	3	15,132	0.02%
2019/11/05	6	120.83	19	119.92	124.00	-13	14,872	-0.09%
2019/11/04	3	114.17	29	114.98	115.00	-26	14,941	-0.17%
2019/11/01	3	111.83	6	112.33	114.50	-3	15,078	-0.02%
2019/10/31	7	110.79	3	109.00	108.50	4	15,118	0.03%
2019/10/30	5	110.20	7	109.57	112.00	-2	15,199	-0.01%
2019/10/29	8	112.44	1	118.50	109.50	7	15,252	0.05%
2019/10/28	1	116.00	2	117.75	116.50	-1	15,252	-0.01%
2019/10/25	2	115.00	1	114.00	113.50	1	15,235	0.01%
2019/10/24	2	113.75	1	113.00	115.50	1	15,301	0.01%
2019/10/23	11	117.50	7	115.86	115.00	4	15,372	0.03%
2019/10/22	72	117.40	83	118.55	119.00	-11	15,430	-0.07%
2019/10/21	24.1	111.13	27	111.37	113.00	-3	15,094	-0.02%
2019/10/18	12	109.25	25	108.68	108.00	-13	15,045	-0.09%
2019/10/17	28	107.41	31	106.15	110.00	-3	15,039	-0.02%
2019/10/16	85	110.45	77	108.77	100.50	8	14,737	0.05%
2019/10/15	18	107.19	25	106.30	106.00	-7	14,272	-0.05%
2019/10/14	50	107.35	45	107.16	107.50	5	14,100	0.04%
2019/10/09	57	94.86	43	97.63	100.50	14	13,740	0.10%
2019/10/08	14	90.27	30	89.72	91.40	-16	13,266	-0.12%
2019/10/07	27	88.36	13	88.89	88.70	14	13,351	0.10%
2019/10/04	16	88.44	5	88.32	87.60	11	13,312	0.08%
2019/10/03	101	88.71	91	89.18	88.30	10	13,326	0.08%	大買/
2019/10/02	4	85.38	3	85.50	85.80	1	12,862	0.01%
2019/10/01	2	84.25	4	83.90	84.70	-2	12,819	-0.02%
2019/09/27	9	82.64	12	82.65	83.90	-3	12,934	-0.02%
2019/09/26	12	84.52	10	84.46	84.40	2	12,980	0.02%
2019/09/25	23	83.66	17	83.31	83.90	6	12,975	0.05%
2019/09/24	7	83.67	58	83.40	82.60	-51	13,061	-0.39%
2019/09/23	4	87.80	3	88.17	87.50	1	12,912	0.01%
2019/09/20	7	86.69	8	87.18	87.30	-1	13,227	-0.01%
2019/09/19	12	86.32	12	86.27	86.60	0	13,442	0.00%
2019/09/18	47	87.10	75	87.03	86.00	-28	13,397	-0.21%
2019/09/17	33	86.05	24	85.88	85.40	9	12,890	0.07%
2019/09/16	11	83.15	8	83.28	84.00	3	12,510	0.02%
2019/09/12	79	82.92	61	83.26	82.00	18	12,372	0.15%
2019/09/11	20	81.20	33	81.43	80.50	-13	12,101	-0.11%
2019/09/10	13	80.71	13	81.58	81.20	0	11,925	0.00%
2019/09/09	139	81.26	112	81.69	83.00	27	11,628	0.23%	大買/大賣/
2019/09/06	48	78.35	41	78.80	78.00	7	10,977	0.06%
2019/09/05	21	76.81	31	77.00	76.20	-10	10,564	-0.09%
2019/09/04	64	73.77	42	74.57	77.10	22	10,169	0.22%
2019/09/03	13	70.37	12	70.53	70.10	1	9,589	0.01%
2019/09/02	3	67.90	3	68.20	68.70	0	9,455	0.00%
2019/08/30	5	67.80	6	67.33	67.00	-1	9,453	-0.01%
2019/08/29	5	66.40	12	66.68	67.50	-7	9,601	-0.07%
2019/08/28	8	65.15	7	65.60	65.90	1	9,688	0.01%
2019/08/27	13	65.99	11	65.81	66.00	2	9,756	0.02%
2019/08/26	6	65.92	6	66.13	66.00	0	9,649	0.00%
2019/08/23	2	69.10	1	70.00	69.50	1	9,512	0.01%
2019/08/22	6	71.58	3	71.50	71.50	3	9,384	0.03%
2019/08/21	2	71.40	2	70.70	71.40	0	9,339	0.00%
2019/08/20	9	72.09	10	71.14	70.50	-1	9,302	-0.01%
2019/08/16	2	71.45	4	71.30	70.10	-2	9,176	-0.02%
2019/08/15	9	71.43	2	71.00	71.20	7	9,143	0.08%
2019/08/14	13	74.89	16	74.44	74.20	-3	9,003	-0.03%
2019/08/13	8	71.44	6	71.12	71.30	2	8,675	0.02%
2019/08/12	3	71.20	1	71.50	71.10	2	8,647	0.02%
2019/08/08	9	71.38	18	71.24	71.40	-9	8,592	-0.10%
2019/08/07	3	69.17	3	69.73	69.90	0	8,444	0.00%
2019/08/06	18	67.22	44	65.38	69.20	-26	8,398	-0.31%
2019/08/05	42	69.63	27	69.53	66.80	15	8,224	0.18%
2019/08/02	8	71.64	3	71.37	72.70	5	8,045	0.06%
2019/08/01	8	71.29	10	72.27	73.50	-2	7,985	-0.03%
2019/07/31	4	70.80	5	71.20	71.00	-1	7,850	-0.01%
2019/07/30	10	71.92	9	71.00	71.70	1	7,746	0.01%
2019/07/29	4	74.18	8	73.54	73.80	-4	7,627	-0.05%
2019/07/26	2	73.80	2	74.15	74.30	0	7,588	0.00%
2019/07/25	4	72.65	11	73.83	74.60	-7	7,550	-0.09%
2019/07/24	7	73.71	6	73.82	72.80	1	7,436	0.01%
2019/07/23	10	73.49	14	74.36	72.80	-4	7,315	-0.05%
2019/07/22	8	73.40	10	74.22	74.00	-2	7,166	-0.03%
2019/07/19	26	71.83	37	71.40	72.40	-11	6,836	-0.16%
2019/07/18	20	68.76	22	68.85	68.90	-2	6,579	-0.03%
2019/07/17	17	69.07	31	70.09	69.00	-14	6,507	-0.22%
2019/07/16	3	70.00	1	68.60	68.50	2	6,374	0.03%
2019/07/15	18	69.88	22	71.13	69.80	-4	6,340	-0.06%
2019/07/12	10	71.96	10	72.71	72.00	0	6,566	0.00%
2019/07/11	51	71.88	47	72.25	72.50	4	6,451	0.06%
2019/07/10	0	0.00	1	68.10	68.40	-1	6,067	-0.02%
2019/07/09	30	67.54	20	67.54	67.50	10	5,994	0.17%
2019/07/08	14	66.26	14	66.14	66.40	0	5,837	0.00%
2019/07/05	6	64.42	2	64.70	65.10	4	5,746	0.07%
2019/07/04	6	65.70	23	64.13	64.00	-17	5,678	-0.30%
2019/07/03	19	66.20	30	66.21	65.00	-11	5,522	-0.20%
2019/07/02	5	65.08	1	65.10	66.00	4	5,438	0.07%
2019/07/01	31	65.89	35	66.15	65.60	-4	5,352	-0.07%
2019/06/28	19	64.57	15	64.29	64.50	4	5,160	0.08%
2019/06/27	31	62.86	34	62.26	65.00	-3	5,060	-0.06%
2019/06/26	26	59.54	3	59.87	60.20	23	4,783	0.48%
2019/06/25	8	56.89	3	57.37	57.10	5	4,876	0.10%
2019/06/24	9	57.19	22	56.89	57.40	-13	5,093	-0.26%
2019/06/21	15	57.12	12	56.59	56.10	3	5,048	0.06%
2019/06/20	1	56.00	2	56.00	56.60	-1	4,983	-0.02%
2019/06/19	0	0.00	6	54.85	55.10	-6	5,046	-0.12%
2019/06/17	0	0.00	2	52.55	52.80	-2	4,964	-0.04%
2019/06/13	0	0.00	5	52.20	53.00	-5	5,187	-0.10%
2019/06/12	7	52.37	6	52.23	52.10	1	5,480	0.02%
2019/06/11	12	51.83	13	51.81	52.10	-1	5,405	-0.02%
2019/06/10	10	51.32	9	51.53	51.50	1	5,338	0.02%
2019/06/06	4	49.80	4	50.19	50.80	0	5,275	0.00%
2019/06/05	3	50.40	3	50.73	49.95	0	5,209	0.00%
2019/06/04	2	48.40	4	48.65	48.55	-2	5,016	-0.04%
2019/06/03	1	44.30	1	48.00	48.15	0	4,902	0.00%
2019/05/31	6	43.28	3	43.10	43.80	3	4,754	0.06%
2019/05/29	2	41.55	1	41.45	41.65	1	4,759	0.02%
2019/05/23	0	0.00	2	41.10	41.25	-2	4,893	-0.04%
2019/05/22	0	0.00	1	43.00	41.80	-1	4,936	-0.02%
2019/05/21	6	42.09	5	40.65	42.20	1	5,003	0.02%
2019/05/20	17	41.82	18	41.78	41.40	-1	5,012	-0.02%
2019/05/17	3	43.80	9	44.19	43.80	-6	5,016	-0.12%
2019/05/14	10	47.20	10	46.00	46.70	0	5,442	0.00%
2019/05/13	0	0.00	2	48.33	47.80	-2	5,543	-0.04%
2019/05/10	6	50.40	1	51.00	51.00	5	5,558	0.09%
2019/05/09	0	0.00	1	50.50	50.40	-1	5,544	-0.02%
2019/05/08	1	50.70	1	50.00	50.70	0	5,517	0.00%
2019/05/06	0	0.00	27	50.85	50.70	-27	5,630	-0.48%
2019/05/03	2	52.50	2	52.90	52.70	0	5,628	0.00%
2019/05/02	0	0.00	5	52.86	53.00	-5	5,637	-0.09%
2019/04/30	0	0.00	1	50.00	50.50	-1	5,604	-0.02%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/24	1	53.00	0	0.00	52.90	1	5,765	0.02%
2019/04/23	10	53.70	0	0.00	53.50	10	5,780	0.17%
2019/04/22	0	0.00	1	53.90	54.00	-1	5,789	-0.02%
2019/04/19	3	53.67	0	0.00	54.00	3	5,830	0.05%
2019/04/18	30	54.89	43	55.01	53.70	-13	5,847	-0.22%
2019/04/17	0	0.00	42	52.75	52.70	-42	5,583	-0.75%
2019/04/16	2	52.70	2	52.30	52.70	0	5,734	0.00%
2019/04/12	0	0.00	5	51.82	52.00	-5	5,956	-0.08%
2019/04/11	7	53.43	3	53.80	53.10	4	6,111	0.07%
2019/04/10	20	53.97	9	54.30	54.00	11	6,532	0.17%
2019/04/09	2	54.40	2	54.85	54.00	0	7,067	0.00%
2019/04/08	0	0.00	4	54.95	54.30	-4	7,208	-0.06%
2019/04/03	4	53.38	4	53.33	53.30	0	7,461	0.00%
2019/04/02	20	54.40	1	55.80	54.30	19	7,776	0.24%
2019/04/01	5	54.88	2	54.00	54.00	3	7,759	0.04%
2019/03/29	13	54.21	10	54.43	54.00	3	7,666	0.04%
2019/03/28	31	55.29	46	55.55	52.80	-15	7,511	-0.20%
2019/03/27	58	52.65	40	53.04	53.90	18	7,012	0.26%
2019/03/26	2	48.85	9	48.84	49.00	-7	6,655	-0.11%
2019/03/25	4	48.68	5	48.56	48.45	-1	6,643	-0.02%
2019/03/22	14	49.71	6	49.80	49.90	8	6,623	0.12%
2019/03/21	1	48.80	3	48.82	48.85	-2	6,491	-0.03%
2019/03/20	4	49.09	2	48.80	48.80	2	6,638	0.03%
2019/03/19	3	48.78	7	49.14	49.05	-4	6,655	-0.06%
2019/03/18	14	48.83	11	48.59	48.70	3	6,553	0.05%
2019/03/15	17	49.15	24	48.77	47.50	-7	6,382	-0.11%
2019/03/14	2	46.40	0	0.00	46.25	2	6,063	0.03%
2019/03/13	1	46.00	0	0.00	46.10	1	6,087	0.02%
2019/03/12	3	46.22	1	46.45	46.00	2	6,160	0.03%
2019/03/11	1	45.65	0	0.00	45.85	1	6,200	0.02%
2019/03/07	4	45.20	6	45.76	45.40	-2	6,448	-0.03%
2019/03/06	5	46.87	3	47.10	46.80	2	6,502	0.03%
2019/03/05	1	47.10	0	0.00	47.50	1	6,528	0.02%
2019/03/04	1	46.50	0	0.00	47.80	1	6,592	0.02%
2019/02/27	0	0.00	2	47.20	46.90	-2	6,590	-0.03%
2019/02/26	5	48.20	0	0.00	47.80	5	6,617	0.08%
2019/02/25	0	0.00	1	47.80	47.80	-1	6,610	-0.02%
2019/02/21	6	48.13	1	48.35	48.45	5	6,544	0.08%
2019/02/20	6	48.75	1	49.05	47.95	5	6,498	0.08%
2019/02/18	1	48.55	0	0.00	47.60	1	6,414	0.02%
2019/02/15	64	48.93	85	48.54	47.55	-21	6,359	-0.33%
2019/02/14	0	0.00	4	46.58	46.75	-4	6,030	-0.07%
2019/02/13	5	46.52	17	46.07	46.10	-12	5,949	-0.20%
2019/02/12	4	45.80	9	45.98	46.20	-5	5,884	-0.08%
2019/02/11	1	44.70	0	0.00	44.55	1	5,769	0.02%
2019/01/30	0	0.00	10	43.08	43.00	-10	5,735	-0.17%
2019/01/28	1	44.25	1	44.35	44.10	0	5,802	0.00%
2019/01/25	6	44.83	6	44.37	44.15	0	5,810	0.00%
2019/01/24	2	43.65	7	43.59	43.40	-5	5,742	-0.09%
2019/01/22	1	43.00	11	42.71	42.50	-10	5,729	-0.17%
2019/01/21	10	42.89	5	42.59	42.90	5	5,709	0.09%
2019/01/18	13	43.05	0	0.00	42.95	13	5,604	0.23%
2019/01/17	7	43.47	9.1	43.64	43.05	-2.1	5,601	-0.04%
2019/01/16	1	45.00	0	0.00	44.40	1	5,581	0.02%
2019/01/15	0	0.00	1	45.00	44.95	-1	5,569	-0.02%
2019/01/14	6	45.31	4	45.48	44.70	2	5,556	0.04%
2019/01/11	5	44.97	3	45.30	45.25	2	5,558	0.04%
2019/01/10	5	45.95	9	45.88	45.50	-4	5,491	-0.07%
2019/01/09	9	45.48	7	46.13	45.10	2	5,407	0.04%
2019/01/08	7	45.62	14	46.05	45.70	-7	5,307	-0.13%
2019/01/07	11	45.71	7	44.99	44.15	4	5,135	0.08%
2019/01/04	18	44.40	14	44.69	45.00	4	5,047	0.08%
2019/01/03	32	46.96	9	46.79	45.85	23	4,916	0.47%
2019/01/02	19	48.43	19	48.21	48.50	0	4,756	0.00%
2018/12/28	15	46.68	18	46.58	47.90	-3	4,319	-0.07%
2018/12/27	18	43.96	15	44.17	43.90	3	3,808	0.08%
2018/12/26	24	44.12	7	44.14	42.00	17	3,655	0.47%
2018/12/25	14.1	43.97	7	44.12	44.85	7.1	3,311	0.22%
2018/12/24	1	40.90	4	40.01	41.75	-3	2,931	-0.10%
2018/12/22	3	38.63	0	0.00	39.10	3	2,883	0.10%
2018/12/21	10	38.55	5	37.90	39.40	5	2,892	0.17%
2018/12/20	7	38.79	19	39.06	38.50	-12	2,885	-0.42%
2018/12/19	2	41.20	2	40.20	40.15	0	2,911	0.00%
2018/12/18	2	40.33	2	40.98	40.25	0	2,911	0.00%
2018/12/14	14	41.94	3	41.97	41.85	11	2,893	0.38%
2018/12/13	43	43.82	40	43.58	43.00	3	2,877	0.10%
2018/12/12	4	41.44	13	42.18	42.45	-9	2,716	-0.33%
2018/12/11	5	39.49	6	39.49	39.45	-1	2,657	-0.04%
2018/12/07	2	40.45	2	39.90	39.90	0	2,766	0.00%
2018/12/06	1	40.00	1	39.35	39.50	0	2,882	0.00%
2018/12/05	11	41.75	6	41.57	41.55	5	2,854	0.18%
2018/12/04	4	42.40	4	42.31	41.80	0	2,842	0.00%
2018/12/03	3	41.55	14	41.72	42.45	-11	2,839	-0.39%
2018/11/30	16	41.35	27	41.06	40.25	-11	2,770	-0.40%
2018/11/29	44	40.23	17	40.12	40.40	27	2,639	1.02%
2018/11/27	0	0.00	8	37.93	37.95	-8	2,627	-0.30%
2018/11/26	0	0.00	5	36.70	36.70	-5	2,557	-0.20%
2018/11/23	1	36.95	1	37.40	36.15	0	2,564	0.00%
2018/11/22	0	0.00	1	36.50	36.50	-1	2,519	-0.04%
2018/11/21	3	36.45	3	35.50	36.45	0	2,504	0.00%
2018/11/20	3	36.05	3	36.10	36.05	0	2,495	0.00%
2018/11/19	5	36.50	6	36.34	36.55	-1	2,480	-0.04%
2018/11/16	4	36.10	6	36.53	36.10	-2	2,479	-0.08%
2018/11/15	15	36.59	9	36.56	36.20	6	2,482	0.24%
2018/11/14	5	38.35	17	38.48	38.00	-12	2,415	-0.50%
2018/11/13	7	37.86	6	36.98	39.65	1	2,406	0.04%
2018/11/12	7	38.92	2	39.35	39.20	5	2,402	0.21%
2018/11/09	6	39.35	6	39.50	39.35	0	2,445	0.00%
2018/11/08	2	41.15	3	41.10	40.15	-1	2,469	-0.04%
2018/11/07	3	41.95	0	0.00	41.35	3	2,494	0.12%
2018/11/06	3	41.55	1	41.35	41.00	2	2,523	0.08%
2018/11/02	0	0.00	2	40.85	40.30	-2	2,474	-0.08%
2018/11/01	4	39.10	5	39.23	39.80	-1	2,459	-0.04%
2018/10/31	1	38.20	5	38.22	38.40	-4	2,464	-0.16%
2018/10/30	3	36.23	0	0.00	36.80	3	2,458	0.12%
2018/10/26	0	0.00	1	36.70	35.90	-1	2,504	-0.04%
2018/10/25	4	36.75	2	36.90	36.50	2	2,539	0.08%
2018/10/24	4	39.33	2	39.70	39.40	2	2,583	0.08%
2018/10/23	1	40.25	1	40.60	40.25	0	2,666	0.00%
2018/10/22	4	42.73	8	42.68	42.35	-4	2,671	-0.15%
2018/10/19	9	41.11	7	41.50	42.45	2	2,701	0.07%
2018/10/18	1	40.45	0	0.00	40.45	1	2,745	0.04%
2018/10/17	1	40.40	0	0.00	40.45	1	2,849	0.04%
2018/10/16	2	41.00	2	39.70	39.95	0	2,978	0.00%
2018/10/15	2	39.35	3	40.00	40.00	-1	3,010	-0.03%
2018/10/12	2	37.35	2	37.90	39.30	0	3,074	0.00%
2018/10/11	5	37.51	4	37.90	37.50	1	3,112	0.03%
2018/10/09	1	42.10	0	0.00	41.65	1	3,142	0.03%
2018/10/08	1	43.00	1	42.50	42.75	0	3,154	0.00%
2018/10/05	1	43.00	6	44.81	43.55	-5	3,258	-0.15%
2018/10/04	4	46.39	3	46.40	46.20	1	3,325	0.03%
2018/10/03	4	48.05	0	0.00	47.70	4	3,350	0.12%
2018/10/02	1	49.55	1	49.50	49.20	0	3,405	0.00%
2018/09/26	1	50.70	0	0.00	49.40	1	3,633	0.03%
2018/09/25	0	0.00	3	48.35	49.10	-3	3,761	-0.08%
2018/09/21	3	47.85	4	47.60	48.20	-1	3,890	-0.03%
2018/09/20	3	47.83	2	47.73	46.70	1	4,035	0.02%
2018/09/19	1	49.10	4	49.05	47.70	-3	4,123	-0.07%
2018/09/18	2	47.60	0	0.00	48.55	2	4,365	0.05%
2018/09/17	2	48.25	4	48.73	49.00	-2	4,447	-0.04%
2018/09/14	4	48.45	3	47.52	48.70	1	4,592	0.02%
2018/09/13	2	45.70	4	46.45	46.70	-2	4,756	-0.04%
2018/09/12	4	46.51	5	47.32	45.70	-1	4,871	-0.02%
2018/09/11	1	50.10	2	50.50	50.50	-1	4,994	-0.02%
2018/09/10	3	49.73	0	0.00	49.55	3	5,604	0.05%
2018/09/07	5	54.52	3	55.50	54.50	2	6,257	0.03%
2018/09/06	1	56.60	0	0.00	56.30	1	6,334	0.02%
2018/09/05	5	57.48	4	58.18	57.00	1	6,570	0.02%
2018/09/04	4	57.85	5	58.92	57.90	-1	6,611	-0.02%
2018/09/03	4	55.95	4	55.95	55.80	0	6,561	0.00%
2018/08/31	1	57.00	0	0.00	57.50	1	6,616	0.02%
2018/08/30	4	58.58	3	58.63	58.00	1	6,861	0.01%
2018/08/28	3	58.27	8	58.08	57.60	-5	7,024	-0.07%
2018/08/27	0	0.00	2	57.00	57.60	-2	7,060	-0.03%
2018/08/24	3	55.87	0	0.00	56.30	3	7,115	0.04%
2018/08/23	2	57.00	0	0.00	56.80	2	7,142	0.03%
2018/08/22	1	58.80	0	0.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	3	56.87	57.40	-3	7,158	-0.04%
2018/08/20	6	56.00	0	0.00	55.60	6	7,213	0.08%
2018/08/17	1	56.00	2	56.65	55.90	-1	7,281	-0.01%
2018/08/16	3	55.63	0	0.00	56.80	3	7,284	0.04%
2018/08/15	0	0.00	1	57.20	57.40	-1	7,251	-0.01%
2018/08/14	0	0.00	4	56.55	59.00	-4	7,260	-0.06%
2018/08/13	4	56.08	4	57.98	55.10	0	7,271	0.00%
2018/08/09	0	0.00	1	59.60	59.50	-1	7,274	-0.01%
2018/08/08	6	61.05	5	61.10	60.40	1	7,342	0.01%
2018/08/07	3	61.17	9	61.08	61.00	-6	7,403	-0.08%
2018/08/06	3	60.30	0	0.00	60.60	3	7,457	0.04%
2018/08/03	9	60.09	7	60.29	60.30	2	7,509	0.03%
2018/08/02	4	59.38	5	59.94	60.20	-1	7,587	-0.01%
2018/08/01	5	59.88	5	59.98	60.60	0	7,627	0.00%
2018/07/31	11	58.49	8	58.64	58.50	3	7,749	0.04%
2018/07/30	5	59.78	0	0.00	57.10	5	7,696	0.06%
2018/07/27	4	61.73	6	61.93	62.20	-2	7,659	-0.03%
2018/07/26	0	0.00	5	62.34	62.00	-5	7,659	-0.07%
2018/07/25	3	61.50	3	61.23	61.40	0	7,631	0.00%
2018/07/24	2	61.05	2	61.25	61.60	0	7,564	0.00%
2018/07/23	5	61.44	5	61.30	61.00	0	7,538	0.00%
2018/07/20	4	68.45	1	67.70	67.70	3	7,467	0.04%
2018/07/19	0	0.00	19	68.66	68.50	-19	7,479	-0.25%
2018/07/18	5	70.72	10	70.10	69.20	-5	7,561	-0.07%
2018/07/17	9	71.93	3	71.50	71.10	6	7,634	0.08%
2018/07/16	13	73.82	7	73.29	73.00	6	7,668	0.08%
2018/07/13	37	75.00	19	74.39	74.10	18	7,717	0.23%
2018/07/12	11	72.08	19	73.65	74.30	-8	7,777	-0.10%
2018/07/11	7	70.34	6	71.47	71.50	1	7,951	0.01%
2018/07/10	3	69.40	5	71.00	71.20	-2	8,152	-0.02%
2018/07/09	17	69.46	12	69.45	68.80	5	8,229	0.06%
2018/07/06	7	69.24	6	69.78	70.00	1	8,437	0.01%
2018/07/05	7	70.11	8	71.25	69.30	-1	8,417	-0.01%
2018/07/04	9	69.81	1	68.30	69.50	8	8,517	0.09%
2018/07/03	9	71.34	73	71.82	69.30	-64	8,542	-0.75%
2018/07/02	5	75.18	3	76.33	74.00	2	8,382	0.02%
2018/06/29	3	76.47	20	76.77	76.80	-17	8,241	-0.21%
2018/06/28	72	75.71	33	75.35	75.00	39	8,087	0.48%
2018/06/27	27	76.84	25	76.57	75.20	2	7,997	0.03%
2018/06/26	11	73.23	13	72.83	73.30	-2	7,753	-0.03%
2018/06/25	9	74.98	22	76.31	74.00	-13	7,689	-0.17%
2018/06/22	38	76.90	38	75.84	74.60	0	7,564	0.00%
2018/06/21	24	74.74	8	74.63	74.50	16	7,364	0.22%
2018/06/20	15	73.18	16	72.47	70.10	-1	7,220	-0.01%
2018/06/19	58	78.80	21	77.33	75.80	37	6,988	0.53%
2018/06/15	58	76.53	92	77.60	78.70	-34	6,386	-0.53%
2018/06/14	3	71.80	2	72.15	71.60	1	5,697	0.02%
2018/06/13	17	71.34	2	72.90	72.80	15	5,649	0.27%
2018/06/11	0	0.00	22	67.75	67.80	-22	5,399	-0.41%
2018/06/08	22	70.14	10	69.01	69.10	12	5,381	0.22%
2018/06/07	25	72.02	10	71.82	70.40	15	5,354	0.28%
2018/06/06	3	68.17	2	69.50	68.80	1	5,211	0.02%
2018/06/05	0	0.00	2	67.50	66.70	-2	5,110	-0.04%
2018/06/04	0	0.00	1	68.00	67.40	-1	5,120	-0.02%
2018/06/01	15	67.23	4	67.43	67.30	11	5,098	0.22%
2018/05/30	1	65.20	0	0.00	65.50	1	5,094	0.02%
2018/05/28	0	0.00	7	67.51	67.70	-7	5,067	-0.14%
2018/05/25	4	66.15	5	66.08	66.30	-1	5,030	-0.02%
2018/05/21	0	0.00	4	64.85	64.80	-4	5,012	-0.08%
2018/05/18	0	0.00	2	63.60	63.30	-2	4,974	-0.04%
2018/05/17	2	64.00	2	63.35	63.60	0	5,028	0.00%
2018/05/16	2	65.40	0	0.00	63.40	2	5,027	0.04%
2018/05/14	2	68.70	3	68.80	68.00	-1	5,097	-0.02%
2018/05/11	3	68.17	4	68.83	67.50	-1	5,060	-0.02%
2018/05/10	3	68.67	8	68.78	68.60	-5	5,084	-0.10%
2018/05/09	1	68.40	0	0.00	67.20	1	5,131	0.02%
2018/05/08	4	67.55	12	66.33	67.10	-8	5,160	-0.16%
2018/05/07	2	65.00	2	64.80	64.60	0	5,373	0.00%
2018/05/04	4	64.43	3	64.73	64.00	1	5,382	0.02%
2018/05/03	5	62.84	1	63.20	62.50	4	5,331	0.08%
2018/05/02	1	62.50	4	63.00	63.30	-3	5,381	-0.06%
2018/04/30	6	61.93	1	61.90	62.20	5	5,457	0.09%
2018/04/27	6	61.90	9	61.58	61.00	-3	5,518	-0.05%
2018/04/26	5	61.38	1	62.20	59.70	4	5,516	0.07%
2018/04/25	3	62.33	0	0.00	62.50	3	5,500	0.05%
2018/04/24	5	61.28	10	61.79	61.90	-5	5,534	-0.09%
2018/04/23	6	65.67	120	65.54	65.10	-114	5,446	-2.09%	大賣/鉅額交易
2018/04/20	10	70.02	4	69.30	68.80	6	5,457	0.11%
2018/04/19	7	71.94	0	0.00	72.00	7	5,521	0.13%
2018/04/18	15	71.53	20	72.18	72.60	-5	5,457	-0.09%
2018/04/17	58	72.53	8	74.71	71.00	50	5,323	0.94%
2018/04/16	72	72.09	9	72.81	73.90	63	5,120	1.23%
2018/04/13	10	69.98	4	69.35	69.50	6	5,003	0.12%
2018/04/12	6	68.25	63	68.88	68.10	-57	4,916	-1.16%
2018/04/11	7	66.01	6	65.88	65.60	1	4,770	0.02%
2018/04/10	0	0.00	1	65.30	65.20	-1	4,870	-0.02%
2018/04/09	0	0.00	7	64.17	65.60	-7	4,948	-0.14%
2018/04/03	0	0.00	1	59.70	59.70	-1	4,918	-0.02%
2018/04/02	1	60.90	2	60.90	60.70	-1	4,969	-0.02%
2018/03/31	6	60.90	0	0.00	60.60	6	5,078	0.12%
2018/03/30	5	61.28	0	0.00	61.00	5	5,215	0.10%
2018/03/29	4	62.20	0	0.00	61.90	4	5,457	0.07%
2018/03/28	22	62.94	38	62.21	62.80	-16	5,551	-0.29%
2018/03/27	20	63.54	3	63.40	62.40	17	5,731	0.30%
2018/03/26	1	62.60	0	0.00	62.60	1	5,896	0.02%
2018/03/23	2	62.75	1	63.20	63.20	1	6,013	0.02%
2018/03/22	3	65.47	10	65.70	64.20	-7	6,360	-0.11%
2018/03/21	5	65.10	0	0.00	65.80	5	6,585	0.08%
2018/03/20	7	63.64	3	63.13	64.90	4	6,685	0.06%
2018/03/16	4	66.13	6	66.77	65.60	-2	7,111	-0.03%
2018/03/15	3	67.87	2	67.90	67.30	1	7,364	0.01%
2018/03/14	0	0.00	13	67.86	67.30	-13	7,818	-0.17%
2018/03/13	7	67.66	10	67.82	67.60	-3	8,097	-0.04%
2018/03/12	0	0.00	3	67.20	66.80	-3	8,360	-0.04%
2018/03/09	13	64.11	0	0.00	64.50	13	8,627	0.15%
2018/03/08	6	63.68	2	63.70	64.20	4	9,055	0.04%
2018/03/07	1	63.40	0	0.00	62.00	1	9,434	0.01%
2018/03/06	1	63.30	3	63.33	63.00	-2	9,910	-0.02%
2018/03/05	3	65.90	9	64.60	63.50	-6	10,312	-0.06%
2018/03/02	3	66.17	0	0.00	66.00	3	10,928	0.03%
2018/03/01	4	67.58	2	68.20	67.30	2	11,114	0.02%
2018/02/27	6	68.27	5	68.70	67.90	1	11,471	0.01%
2018/02/26	4	68.45	4	68.40	67.80	0	12,192	0.00%
2018/02/23	4	68.48	1	68.70	68.20	3	12,693	0.02%
2018/02/22	5	68.36	5	68.20	68.00	0	12,907	0.00%
2018/02/21	12	66.74	13	67.01	67.80	-1	12,973	-0.01%
2018/02/12	1	63.30	0	0.00	63.20	1	13,107	0.01%
2018/02/09	6	62.87	7	60.41	63.10	-1	13,187	-0.01%
2018/02/08	2	65.55	11	64.42	64.00	-9	13,132	-0.07%
2018/02/07	9	67.88	10	67.92	66.70	-1	13,079	-0.01%
2018/02/06	11	67.97	3	68.60	65.30	8	13,028	0.06%
2018/02/05	1	70.40	1	70.10	72.50	0	12,926	0.00%
2018/02/02	1	74.70	5	74.26	73.10	-4	12,932	-0.03%
2018/02/01	9	73.57	25	74.01	73.90	-16	12,910	-0.12%
2018/01/31	9	72.43	2	72.90	72.50	7	12,812	0.05%
2018/01/30	12	73.32	57	73.44	71.60	-45	12,766	-0.35%
2018/01/29	7	69.63	10	69.50	69.80	-3	12,415	-0.02%
2018/01/26	6	69.80	6	69.82	69.60	0	12,561	0.00%
2018/01/25	13	68.87	13	68.48	69.70	0	12,866	0.00%
2018/01/24	4	69.08	1	68.60	68.70	3	12,819	0.02%
2018/01/23	9	71.17	11	71.34	70.20	-2	12,762	-0.02%
2018/01/22	5	71.60	2	71.80	71.50	3	12,869	0.02%
2018/01/19	2	70.40	0	0.00	70.80	2	12,893	0.02%
2018/01/18	11	71.95	4	72.68	70.10	7	13,001	0.05%
2018/01/17	3	71.37	2	71.20	72.30	1	13,148	0.01%
2018/01/16	26	72.87	15	73.01	71.30	11	13,100	0.08%
2018/01/15	15	70.35	14	71.32	71.70	1	12,963	0.01%
2018/01/12	6	68.33	1	68.50	68.50	5	12,811	0.04%
2018/01/11	1	68.30	0	0.00	67.90	1	12,812	0.01%
2018/01/10	5	68.10	1	69.50	67.40	4	12,790	0.03%
2018/01/09	7	69.77	1	68.30	68.80	6	12,750	0.05%
2018/01/08	3	72.80	11	71.95	71.90	-8	12,615	-0.06%
2018/01/05	13	74.53	5	74.68	73.60	8	12,565	0.06%
2018/01/04	16	74.01	75	73.15	73.20	-59	12,503	-0.47%
2018/01/03	65	75.54	20	71.75	74.50	45	12,357	0.36%
2018/01/02	2	68.10	0	0.00	69.10	2	12,118	0.02%