南亞科 (2408)-中國信託-高雄券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762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

南亞科 (2408)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	66.10	3.4	66.25	65.80	-2.4	17,378	-0.01%
2024/05/02	0	0.00	4	66.10	66.60	-4	17,305	-0.02%
2024/04/30	2	67.00	3	66.57	66.10	-1	17,441	-0.01%
2024/04/29	4	66.85	1	67.49	67.50	3	17,653	0.02%
2024/04/26	4	65.53	5.1	65.69	65.70	-1.1	17,681	-0.01%
2024/04/25	3.1	65.82	1.3	65.81	65.60	1.8	17,603	0.01%
2024/04/24	2.2	65.45	6.3	65.56	65.50	-4.1	17,558	-0.02%
2024/04/23	3	61.90	3	62.27	62.80	0	17,548	0.00%
2024/04/22	9.1	61.39	1	61.10	61.20	8.1	17,538	0.05%
2024/04/19	15.4	62.12	10	62.80	62.00	5.4	17,518	0.03%
2024/04/18	2	64.45	4	64.70	64.30	-2	17,403	-0.01%
2024/04/17	5	64.92	1	64.60	64.50	4	17,751	0.02%
2024/04/16	26.2	66.14	108	67.01	65.50	-81.9	17,642	-0.46%	大賣/
2024/04/15	41	70.07	37	69.70	70.00	4	17,334	0.02%
2024/04/12	16	71.50	15	71.73	71.80	1	17,232	0.01%
2024/04/11	10	70.17	6	69.89	70.60	4	16,845	0.02%
2024/04/10	34	70.06	40.2	70.33	70.20	-6.2	16,560	-0.04%
2024/04/09	0	0.00	1	68.50	68.40	-1	16,334	-0.01%
2024/04/08	10	68.39	4	69.20	68.10	6	16,321	0.04%
2024/04/03	7.4	68.12	9	68.18	68.20	-1.7	16,271	-0.01%
2024/04/02	5	69.52	11	70.10	69.10	-6	16,456	-0.04%
2024/04/01	7	69.11	3	69.17	69.40	4	16,546	0.02%
2024/03/29	10	67.75	2	67.75	67.70	8	16,468	0.05%
2024/03/28	9	68.49	2	68.15	67.60	7	16,442	0.04%
2024/03/27	4	68.00	6.3	68.25	67.90	-2.3	16,791	-0.01%
2024/03/26	6	68.42	6.2	68.50	68.10	-0.2	16,954	0.00%
2024/03/25	6	68.33	4.2	68.55	68.50	1.9	16,725	0.01%
2024/03/22	52.8	69.80	45.2	70.04	69.60	7.6	16,622	0.05%
2024/03/21	37	65.85	95	66.03	67.60	-58	15,466	-0.37%
2024/03/20	12	61.90	4	61.83	61.50	8	14,939	0.05%
2024/03/19	11	62.62	14	62.44	62.30	-3	15,179	-0.02%
2024/03/18	25	62.87	1	62.40	62.40	24	15,160	0.16%
2024/03/15	5	63.82	1	63.90	63.90	4	15,090	0.03%
2024/03/14	17	63.68	0	0.00	63.80	17	15,053	0.11%
2024/03/13	15	63.70	8	63.48	63.30	7	15,008	0.05%
2024/03/12	8	65.58	0	0.00	65.70	8	14,785	0.05%
2024/03/11	76.1	66.93	5	66.36	65.80	71.1	14,793	0.48%
2024/03/08	11.1	65.13	2	65.45	65.00	9.1	14,679	0.06%
2024/03/07	5	66.24	4	66.73	65.70	1	14,685	0.01%
2024/03/06	5	65.30	2	65.30	65.10	3	14,756	0.02%
2024/03/05	3	66.00	0	0.00	65.80	3	15,155	0.02%
2024/03/04	8	66.44	3	66.93	66.50	5	15,704	0.03%
2024/03/01	8	66.88	0	0.00	66.30	8	16,281	0.05%
2024/02/29	3	67.30	2	67.20	67.30	1	16,437	0.01%
2024/02/27	17	67.40	0	0.00	66.30	17	16,604	0.10%
2024/02/26	0.1	67.70	0	0.00	67.90	0.1	16,550	0.00%
2024/02/23	19	68.17	9	68.73	67.70	10	16,648	0.06%
2024/02/22	8	67.33	8	67.89	68.10	0	16,559	0.00%
2024/02/21	8	67.33	3.3	68.10	67.30	4.7	16,631	0.03%
2024/02/20	5	67.52	4	67.35	67.80	1	16,506	0.01%
2024/02/19	14	66.05	4	66.48	66.60	10	16,388	0.06%
2024/02/16	9	65.13	3	65.57	65.90	6	16,442	0.04%
2024/02/15	46.3	65.24	6.1	65.31	65.40	40.2	16,233	0.25%
2024/02/05	3	66.93	1	68.10	68.20	2	15,749	0.01%
2024/02/02	7.8	67.88	0	0.00	67.60	7.8	15,710	0.05%
2024/02/01	0	0.00	10	69.10	69.20	-10	15,595	-0.06%
2024/01/31	2	68.85	0	0.00	68.70	2	15,589	0.01%
2024/01/30	4.1	69.48	1	69.50	69.30	3.1	15,632	0.02%
2024/01/29	1	70.00	0	0.00	70.80	1	15,743	0.01%
2024/01/26	3	70.70	0	0.00	71.00	3	15,757	0.02%
2024/01/25	2	71.05	0	0.00	71.00	2	15,800	0.01%
2024/01/24	0	0.00	2	71.35	71.60	-2	15,743	-0.01%
2024/01/23	1	70.40	8	70.81	70.70	-7	15,551	-0.05%
2024/01/22	10	68.99	1	69.30	69.30	9	15,291	0.06%
2024/01/19	0	0.00	2	69.30	69.30	-2	15,260	-0.01%
2024/01/18	1	68.30	2	68.80	68.20	-1	15,318	-0.01%
2024/01/17	7	68.37	3.5	68.76	67.80	3.5	15,230	0.02%
2024/01/16	11	69.70	0	0.00	69.40	11	15,127	0.07%
2024/01/15	2	71.35	8	70.85	71.50	-6	15,034	-0.04%
2024/01/12	1	68.90	1	68.80	68.80	0	14,915	0.00%
2024/01/11	18	68.73	6	69.28	69.40	12	14,862	0.08%
2024/01/10	10	71.48	1	71.40	71.50	9	14,549	0.06%
2024/01/09	1	72.90	3	74.20	72.60	-2	14,570	-0.01%
2024/01/08	6.5	73.35	1	74.20	73.10	5.5	14,541	0.04%
2024/01/05	1	74.30	3	74.83	74.70	-2	14,614	-0.01%
2024/01/04	2	73.70	3	73.80	74.40	-1	14,802	-0.01%
2024/01/03	9	73.54	2	73.20	73.10	7	14,861	0.05%
2024/01/02	3	76.70	3	76.90	76.50	0	14,627	0.00%
2023/12/29	9	78.51	0	0.00	78.00	9	14,616	0.06%
2023/12/28	11.5	79.19	16	78.60	78.30	-4.5	14,536	-0.03%
2023/12/27	5	79.70	25.5	79.32	79.70	-20.5	14,374	-0.14%
2023/12/26	3	77.73	9	77.29	78.00	-6	14,081	-0.04%
2023/12/25	6	75.82	7	75.30	75.40	-1	14,281	-0.01%
2023/12/22	17	77.01	29.2	77.87	75.90	-12.2	14,305	-0.08%
2023/12/21	28.5	74.08	21	74.13	75.40	7.5	13,770	0.05%
2023/12/20	4	72.45	0	0.00	71.80	4	13,486	0.03%
2023/12/19	0	0.00	5	73.52	73.10	-5	13,411	-0.04%
2023/12/15	8	74.99	14	74.76	74.50	-6	13,379	-0.04%
2023/12/14	8	74.05	4	74.75	72.80	4	12,831	0.03%
2023/12/13	0	0.00	5	73.48	73.70	-5	12,607	-0.04%
2023/12/12	5	73.28	3	74.17	72.50	2	12,936	0.02%
2023/12/11	2	72.30	0	0.00	72.20	2	12,912	0.02%
2023/12/08	1	71.00	3	71.87	72.10	-2	12,959	-0.02%
2023/12/07	1	71.30	1	70.80	70.70	0	12,868	0.00%
2023/12/06	5	72.24	2	73.10	72.00	3	12,755	0.02%
2023/12/05	1	72.60	0	0.00	73.20	1	12,633	0.01%
2023/12/04	0	0.00	7	74.21	74.00	-7	12,581	-0.06%
2023/12/01	0	0.00	1.3	73.70	73.70	-1.3	12,372	-0.01%
2023/11/30	2	74.35	6.2	74.56	75.00	-4.2	12,116	-0.03%
2023/11/29	17	73.25	14.1	73.70	74.20	2.9	11,568	0.03%
2023/11/28	7	73.30	33.4	72.96	73.50	-26.4	11,080	-0.24%
2023/11/27	8	70.16	3	70.10	70.10	5	10,413	0.05%
2023/11/24	6	69.50	2	69.40	70.80	4	10,125	0.04%
2023/11/22	0.1	69.70	1	69.90	70.70	-1	9,571	-0.01%
2023/11/21	1	70.60	1	70.60	70.60	0	9,356	0.00%
2023/11/20	2	69.85	6.8	70.05	70.00	-4.8	9,141	-0.05%
2023/11/16	1	67.20	1	66.90	67.20	0	8,874	0.00%
2023/11/15	2	69.00	6.9	68.57	67.60	-4.9	8,836	-0.06%
2023/11/14	4	65.85	4	65.65	66.10	0	8,635	0.00%
2023/11/13	19	63.09	16	63.40	63.60	3	8,651	0.03%
2023/11/10	4	64.05	1	65.30	63.70	3	8,596	0.03%
2023/11/09	2.1	64.65	1	64.70	64.60	1.1	8,583	0.01%
2023/11/08	0	0.00	2	65.40	65.40	-2	8,677	-0.02%
2023/11/07	3	66.03	4	65.93	65.90	-1	8,693	-0.01%
2023/11/06	7	64.74	3	65.07	65.40	4	8,664	0.05%
2023/11/03	0	0.00	2	65.90	66.10	-2	8,452	-0.02%
2023/11/02	0	0.00	4	65.30	65.60	-4	8,451	-0.05%
2023/11/01	2	64.40	0	0.00	64.50	2	8,360	0.02%
2023/10/31	1	64.90	1	65.60	64.70	0	8,416	0.00%
2023/10/30	3	64.60	4	64.50	64.90	-1	8,489	-0.01%
2023/10/27	2.4	65.18	1	65.50	64.80	1.4	8,531	0.02%
2023/10/26	4.1	66.53	0	0.00	66.10	4.1	8,531	0.05%
2023/10/25	0	0.00	1	68.10	68.00	-1	8,724	-0.01%
2023/10/24	2.4	68.27	1	67.70	67.80	1.4	8,898	0.02%
2023/10/23	2	70.00	1	69.60	69.60	1	8,945	0.01%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/19	0	0.00	13	70.60	70.50	-13	8,939	-0.15%
2023/10/18	2.1	70.25	5	70.10	70.20	-2.9	8,999	-0.03%
2023/10/17	3	70.50	7	71.29	70.90	-4	8,886	-0.05%
2023/10/13	3.1	71.39	1	71.50	70.80	2.1	8,919	0.02%
2023/10/12	9	69.60	9	70.48	71.00	0	8,808	0.00%
2023/10/11	7	69.73	2	70.25	70.70	5	8,569	0.06%
2023/10/06	3	69.53	0	0.00	69.20	3	8,525	0.04%
2023/10/05	0	0.00	1	69.20	69.50	-1	8,578	-0.01%
2023/10/04	0	67.60	0	0.00	67.70	0	8,613	0.00%
2023/10/03	3	68.67	4.3	69.13	68.10	-1.3	8,654	-0.01%
2023/10/02	0	0.00	3	67.70	67.60	-3	8,587	-0.03%
2023/09/28	18	65.99	3	66.70	65.60	15	8,542	0.18%
2023/09/27	0	0.00	1	69.30	69.80	-1	8,234	-0.01%
2023/09/26	1	70.80	0	0.00	70.30	1	8,255	0.01%
2023/09/25	1	71.30	0	0.00	71.60	1	8,271	0.01%
2023/09/22	3	72.17	1	72.20	72.00	2	8,461	0.02%
2023/09/21	0	0.00	3	72.50	72.80	-3	8,584	-0.03%
2023/09/20	0	0.00	7	70.67	70.70	-7	8,534	-0.08%
2023/09/19	8	71.73	0	0.00	71.70	8	8,729	0.09%
2023/09/18	6.3	72.98	2	71.30	72.30	4.3	8,931	0.05%
2023/09/15	2	71.80	18	72.61	72.40	-16	9,068	-0.18%
2023/09/14	1	69.80	3	69.53	70.00	-2	8,745	-0.02%
2023/09/13	10	68.09	7	68.29	68.40	3	8,704	0.03%
2023/09/11	3	65.97	0	0.00	65.70	3	8,993	0.03%
2023/09/07	1	67.32	0	0.00	67.20	1	9,409	0.01%
2023/09/06	1	68.20	1	68.00	68.00	0	9,453	0.00%
2023/09/05	0	68.40	0	0.00	68.10	0	9,499	0.00%
2023/09/04	1	67.40	0	0.00	67.60	1	9,556	0.01%
2023/09/01	7	69.21	5	68.10	68.20	2	9,565	0.02%
2023/08/24	0	0.00	8	65.13	65.30	-8	10,028	-0.08%
2023/08/23	1	62.80	1	63.60	63.50	0	10,157	0.00%
2023/08/22	3	63.60	0	0.00	63.50	3	10,395	0.03%
2023/08/21	1	63.60	0	0.00	63.40	1	10,899	0.01%
2023/08/17	0	0.00	8	65.50	65.60	-8	11,119	-0.07%
2023/08/16	5	63.52	1	63.40	63.70	4	11,260	0.04%
2023/08/15	4	64.90	1	66.10	64.60	3	11,326	0.03%
2023/08/14	4	64.28	1	64.80	64.90	3	11,543	0.03%
2023/08/11	0	0.00	1	68.30	67.90	-1	11,783	-0.01%
2023/08/10	2	67.15	0	0.00	67.10	2	11,789	0.02%
2023/08/09	0	0.00	3	68.90	68.90	-3	11,769	-0.03%
2023/08/08	2	68.30	0	0.00	68.50	2	11,788	0.02%
2023/08/07	5	70.00	0	0.00	70.00	5	11,760	0.04%
2023/08/04	3	70.10	0	0.00	69.90	3	11,794	0.03%
2023/08/02	4	69.13	0	0.00	69.10	4	11,778	0.03%
2023/08/01	4.3	71.12	0	0.00	71.00	4.3	11,775	0.04%
2023/07/31	2	73.10	0	0.00	72.30	2	11,778	0.02%
2023/07/28	6	73.63	8.2	73.82	74.80	-2.2	11,713	-0.02%
2023/07/27	1	72.20	3	71.00	71.40	-2	11,480	-0.02%
2023/07/26	1	66.50	1	67.00	67.10	0	11,341	0.00%
2023/07/25	1	68.40	4.1	68.40	68.20	-3.1	11,414	-0.03%
2023/07/24	0	0.00	1.5	69.64	69.30	-1.5	11,413	-0.01%
2023/07/20	1	70.60	1	70.10	70.30	0	11,408	0.00%
2023/07/19	0	0.00	1	71.00	70.40	-1	11,461	-0.01%
2023/07/18	2	69.70	0.2	69.70	69.50	1.8	11,413	0.02%
2023/07/14	1	71.60	2	71.25	71.70	-1	11,512	-0.01%
2023/07/13	2	71.70	5.2	71.43	70.90	-3.2	11,526	-0.03%
2023/07/12	6	69.90	3.2	69.19	70.10	2.8	11,523	0.02%
2023/07/11	7	70.44	1	69.90	69.90	6	11,521	0.05%
2023/07/10	0	0.00	1.2	69.95	69.70	-1.2	11,643	-0.01%
2023/07/05	0	70.30	0	0.00	70.10	0	12,646	0.00%
2023/07/04	0.2	70.60	0	0.00	70.40	0.2	12,939	0.00%
2023/07/03	4	70.30	2	70.10	70.10	2	13,198	0.02%
2023/06/29	12	72.04	12	72.23	72.20	0	13,957	0.00%
2023/06/28	1	70.00	0	0.00	69.50	1	13,915	0.01%
2023/06/27	4.3	70.99	0	0.00	70.80	4.3	13,928	0.03%
2023/06/26	0	0.00	0.1	73.00	73.00	-0.1	13,798	0.00%
2023/06/21	9.2	74.58	13	74.54	74.60	-3.8	13,909	-0.03%
2023/06/20	0	0.00	2	77.65	77.40	-2	13,709	-0.01%
2023/06/19	2	78.05	1.1	78.58	78.00	0.9	13,645	0.01%
2023/06/16	2	78.30	15.1	77.78	78.50	-13.1	13,584	-0.10%
2023/06/15	4	75.13	0.3	75.30	75.30	3.7	13,317	0.03%
2023/06/14	4	75.90	1.2	75.95	76.20	2.9	13,331	0.02%
2023/06/13	1.3	74.73	1	74.50	74.80	0.3	13,089	0.00%
2023/06/12	0.5	73.00	5.8	72.83	72.90	-5.2	12,895	-0.04%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	2	70.35	1.1	70.32	70.20	0.9	12,837	0.01%
2023/06/07	0.9	71.74	1.1	71.49	71.90	-0.2	12,807	0.00%
2023/06/06	0	0.00	3	72.17	72.40	-3	12,914	-0.02%
2023/06/05	3.2	72.10	0.3	72.00	72.10	2.9	13,136	0.02%
2023/06/02	6	72.07	6	72.98	72.90	0	13,091	0.00%
2023/06/01	2	71.10	0.3	71.20	71.40	1.7	12,992	0.01%
2023/05/31	8	72.37	6	72.72	73.50	2	12,867	0.02%
2023/05/30	1	71.50	1	71.70	71.90	0	12,652	0.00%
2023/05/26	2	73.05	2.2	72.28	71.90	-0.2	12,517	0.00%
2023/05/25	3	71.00	15	71.63	72.40	-12	12,261	-0.10%
2023/05/24	3.5	69.90	97	69.60	69.90	-93.5	11,824	-0.79%
2023/05/23	4	69.00	2	69.50	69.90	2	11,637	0.02%
2023/05/22	2	70.00	3	71.53	70.10	-1	11,504	-0.01%
2023/05/19	4	69.13	14	69.16	69.90	-10	11,249	-0.09%
2023/05/18	12	69.40	9	69.27	69.30	3	11,183	0.03%
2023/05/17	2	67.30	8.6	67.66	68.00	-6.6	10,951	-0.06%
2023/05/16	3	64.90	2	65.35	64.60	1	10,611	0.01%
2023/05/15	2.5	63.98	5	64.16	63.90	-2.5	10,610	-0.02%
2023/05/12	6.1	63.46	2	63.00	63.80	4.1	10,608	0.04%
2023/05/11	4	63.53	1	64.20	63.30	3	10,652	0.03%
2023/05/09	4	64.38	2	64.50	64.70	2	10,660	0.02%
2023/05/08	2	64.90	0	0.00	64.80	2	10,677	0.02%
2023/05/05	5	66.80	2	66.85	66.70	3	10,645	0.03%
2023/05/04	3	66.50	2	67.20	68.00	1	10,703	0.01%
2023/05/03	0	0.00	6	66.90	67.10	-6	10,701	-0.06%
2023/05/02	2.3	67.02	3	66.80	66.70	-0.7	10,809	-0.01%
2023/04/28	6	67.30	4	67.28	67.80	2	11,092	0.02%
2023/04/27	3	65.23	0	0.00	65.60	3	10,915	0.03%
2023/04/25	5.2	63.85	1	65.20	63.50	4.2	10,897	0.04%
2023/04/21	1	64.50	0	0.00	64.50	1	10,840	0.01%
2023/04/19	1	66.90	4	67.43	67.00	-3	10,886	-0.03%
2023/04/18	1.5	67.50	0	0.00	67.30	1.5	10,914	0.01%
2023/04/17	0	0.00	5	67.56	68.00	-5	11,094	-0.05%
2023/04/14	3.3	67.65	0	0.00	67.60	3.3	11,065	0.03%
2023/04/13	4.6	68.08	4.1	68.39	67.50	0.5	11,035	0.00%
2023/04/12	18.1	68.82	14	69.16	69.10	4.1	10,786	0.04%
2023/04/11	5.1	68.36	2.5	68.72	68.20	2.6	10,277	0.03%
2023/04/10	3	67.90	1	67.20	66.70	2	9,887	0.02%
2023/04/07	9.5	68.18	15	68.29	68.60	-5.5	9,551	-0.06%
2023/04/06	4	65.18	4	66.13	66.40	0	9,152	0.00%
2023/03/31	6	66.03	13	66.52	66.50	-7	8,839	-0.08%
2023/03/30	5	64.36	14.2	64.67	63.90	-9.2	8,287	-0.11%
2023/03/29	11.2	61.44	2	62.30	61.00	9.2	7,940	0.12%
2023/03/28	2	62.70	1	63.00	62.50	1	7,909	0.01%
2023/03/27	5.1	63.30	1.1	63.32	63.20	4	7,836	0.05%
2023/03/24	2.1	61.96	16	62.56	63.30	-13.9	7,789	-0.18%
2023/03/23	9	60.26	18	60.06	59.80	-9	7,417	-0.12%
2023/03/22	2.1	59.50	6	59.65	59.10	-3.9	7,411	-0.05%
2023/03/21	7	58.37	1	58.70	58.60	6	7,446	0.08%
2023/03/20	6	59.73	5	59.10	59.20	1	7,469	0.01%
2023/03/17	8	59.61	30.5	59.60	59.30	-22.5	7,553	-0.30%
2023/03/16	2	57.70	0	0.00	57.70	2	7,489	0.03%
2023/03/15	0	0.00	1	58.00	58.00	-1	7,569	-0.01%
2023/03/14	8	57.79	0	0.00	58.00	8	7,741	0.10%
2023/03/10	4	58.13	2	58.80	58.70	2	7,943	0.03%
2023/03/09	29	60.54	16	59.12	59.10	13	8,062	0.16%
2023/03/08	2	59.60	60	60.64	61.00	-58	8,128	-0.71%
2023/03/07	1	58.50	5	58.50	58.50	-4	8,121	-0.05%
2023/03/06	3	57.77	0	0.00	57.70	3	8,223	0.04%
2023/03/03	2	57.20	3	58.03	57.90	-1	8,220	-0.01%
2023/03/02	4	56.78	0	0.00	57.30	4	8,249	0.05%
2023/03/01	15	57.49	0	0.00	57.30	15	8,250	0.18%
2023/02/24	3	58.73	0	0.00	58.40	3	8,296	0.04%
2023/02/22	2	58.70	22	58.70	58.70	-20	8,649	-0.23%
2023/02/21	1.5	60.03	1	60.40	60.40	0.5	8,811	0.01%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/16	2	59.70	22	59.75	59.70	-20	9,137	-0.22%
2023/02/15	1	58.80	1	58.50	58.50	0	9,312	0.00%
2023/02/14	2	58.20	3	58.50	58.40	-1	9,351	-0.01%
2023/02/13	10	57.50	1	57.30	57.60	9	9,438	0.10%
2023/02/10	0	0.00	5	58.66	58.30	-5	9,554	-0.05%
2023/02/09	8	57.61	1	58.10	58.00	7	9,686	0.07%
2023/02/08	1.4	58.51	1	58.80	58.40	0.4	9,703	0.00%
2023/02/07	0	0.00	3	58.20	58.20	-3	9,763	-0.03%
2023/02/06	7	58.27	1	58.60	58.10	6	9,798	0.06%
2023/02/03	2	60.00	1	59.50	59.90	1	9,805	0.01%
2023/02/02	1	58.80	16	59.49	59.90	-15	9,835	-0.15%
2023/01/31	19	58.48	2	60.15	57.80	17	9,858	0.17%
2023/01/30	1	59.40	12.2	60.22	60.30	-11.2	9,772	-0.11%
2023/01/17	0	0.00	1	57.20	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	12	57.12	57.50	-12	9,732	-0.12%
2023/01/11	3	56.00	3	57.03	57.00	0	10,492	0.00%
2023/01/10	0	0.00	6	57.25	56.50	-6	10,614	-0.06%
2023/01/09	0	0.00	21	56.12	56.70	-21	10,734	-0.20%
2023/01/06	2	53.80	2	55.30	55.00	0	11,045	0.00%
2023/01/05	20	54.59	23	55.81	54.90	-3	11,150	-0.03%
2023/01/04	0	0.00	6	54.00	54.10	-6	11,365	-0.05%
2023/01/03	1	52.70	10	53.00	53.00	-9	11,448	-0.08%
2022/12/30	5	51.60	1	52.00	51.20	4	11,434	0.03%
2022/12/27	0	0.00	2	52.20	51.90	-2	12,174	-0.02%
2022/12/26	0	0.00	1	51.60	51.50	-1	12,339	-0.01%
2022/12/23	11	50.89	16	50.74	51.40	-5	12,550	-0.04%
2022/12/22	12	51.59	3	51.80	51.70	9	12,618	0.07%
2022/12/21	2	51.90	0.1	51.80	51.50	1.9	12,675	0.01%
2022/12/20	8	52.50	2	53.30	52.00	6	12,632	0.05%
2022/12/19	6	53.85	5	54.10	53.70	1	12,685	0.01%
2022/12/16	0	0.00	1	54.50	54.50	-1	12,705	-0.01%
2022/12/15	0	0.00	7	55.94	55.90	-7	12,692	-0.06%
2022/12/14	0	0.00	20	55.70	55.50	-20	12,755	-0.16%
2022/12/13	3	54.83	5	55.10	54.80	-2	12,848	-0.02%
2022/12/12	10	54.95	4	54.35	54.80	6	12,909	0.05%
2022/12/09	5	53.76	0	0.00	53.70	5	13,049	0.04%
2022/12/07	10	53.73	1	53.60	53.50	9	13,037	0.07%
2022/12/06	29	54.39	10	54.65	54.30	19	12,971	0.15%
2022/12/05	0	0.00	2	56.40	56.20	-2	12,790	-0.02%
2022/12/02	24	56.32	1	56.60	56.10	23	12,759	0.18%
2022/12/01	4	57.28	9	58.31	57.50	-5	12,598	-0.04%
2022/11/30	3	56.60	8	56.60	56.80	-5	12,465	-0.04%
2022/11/29	18	56.98	0	0.00	57.20	18	12,256	0.15%
2022/11/28	4	58.50	0	0.00	58.50	4	12,021	0.03%
2022/11/24	0	0.00	3	60.23	59.90	-3	11,927	-0.03%
2022/11/23	1	59.50	5	59.96	59.80	-4	11,862	-0.03%
2022/11/22	5	58.10	1	58.80	59.20	4	11,790	0.03%
2022/11/21	10	58.86	4	58.30	58.40	6	11,699	0.05%
2022/11/18	14	60.18	23.2	60.66	60.70	-9.2	11,515	-0.08%
2022/11/17	2	57.85	9	59.01	58.90	-7	11,262	-0.06%
2022/11/16	1	59.50	6	60.03	60.10	-5	11,043	-0.05%
2022/11/15	0	0.00	1	59.20	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	5	59.96	59.90	-5	10,840	-0.05%
2022/11/11	3	59.43	5	59.72	59.80	-2	10,735	-0.02%
2022/11/10	0	0.00	1	57.70	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	10	58.01	58.10	-10	10,463	-0.10%
2022/11/08	4	57.03	1	56.70	57.10	3	10,372	0.03%
2022/11/07	3	56.10	7	56.90	56.90	-4	10,263	-0.04%
2022/11/03	1	56.10	4	55.45	56.00	-3	10,076	-0.03%
2022/11/02	0	0.00	2	54.80	54.80	-2	9,990	-0.02%
2022/11/01	3	54.40	0	0.00	54.00	3	9,994	0.03%
2022/10/31	0	0.00	6	54.65	54.50	-6	10,018	-0.06%
2022/10/28	8	53.11	0	0.00	53.10	8	9,982	0.08%
2022/10/27	5	55.00	5	55.40	55.00	0	9,909	0.00%
2022/10/26	1	54.50	1	54.60	54.50	0	9,927	0.00%
2022/10/25	6	54.68	6	54.28	54.10	0	9,873	0.00%
2022/10/24	6	56.47	12	56.93	55.60	-6	9,777	-0.06%
2022/10/21	10	55.67	9	56.20	55.70	1	9,588	0.01%
2022/10/20	12	54.40	15	54.95	55.70	-3	9,364	-0.03%
2022/10/19	1	54.10	1	54.00	53.80	0	9,033	0.00%
2022/10/18	3	55.53	4	55.78	55.80	-1	8,832	-0.01%
2022/10/17	4	54.78	27.1	55.82	56.20	-23.1	8,778	-0.26%
2022/10/14	20	54.21	39.2	53.96	55.20	-19.2	8,617	-0.22%
2022/10/13	6	51.93	8	51.94	51.40	-2	8,335	-0.02%
2022/10/12	5	52.24	22	52.20	52.70	-17	8,264	-0.21%
2022/10/07	2	50.00	1	49.90	50.20	1	8,109	0.01%
2022/10/06	8	50.21	0	0.00	50.20	8	8,135	0.10%
2022/10/05	9	50.61	36	51.07	51.40	-27	8,133	-0.33%
2022/10/04	0	0.00	11	49.90	49.95	-11	7,909	-0.14%
2022/10/03	8	47.05	2	47.55	47.55	6	7,827	0.08%
2022/09/30	0	0.00	18.6	47.73	48.95	-18.6	7,875	-0.24%
2022/09/29	6	46.23	6	46.33	47.15	0	7,887	0.00%
2022/09/28	6	45.64	4	45.40	45.50	2	7,919	0.03%
2022/09/27	0	0.00	1	45.75	46.00	-1	7,911	-0.01%
2022/09/26	9	45.73	6	45.77	45.65	3	8,021	0.04%
2022/09/23	5.2	47.66	6	47.83	47.60	-0.8	8,183	-0.01%
2022/09/22	13	46.66	14	46.32	46.80	-1	8,624	-0.01%
2022/09/21	4	47.23	0	0.00	47.15	4	8,703	0.05%
2022/09/20	18	47.68	6	47.73	47.65	12	8,687	0.14%
2022/09/19	12	48.46	5	48.40	48.60	7	8,575	0.08%
2022/09/16	13	49.43	1	49.30	49.10	12	8,503	0.14%
2022/09/15	20	50.66	7	50.67	50.40	13	8,348	0.16%
2022/09/14	10	50.75	0	0.00	50.70	10	8,371	0.12%
2022/09/13	10	52.40	0	0.00	52.40	10	8,316	0.12%
2022/09/12	22	52.39	6	52.08	52.30	16	8,331	0.19%
2022/09/08	10	50.80	0	0.00	51.10	10	8,389	0.12%
2022/09/07	6	50.37	0	0.00	50.60	6	8,413	0.07%
2022/09/06	5	51.00	3	51.10	51.20	2	8,481	0.02%
2022/09/05	5	51.20	0	0.00	51.10	5	8,515	0.06%
2022/09/01	1	52.40	0	0.00	52.60	1	8,715	0.01%
2022/08/26	2	53.90	0	0.00	53.50	2	8,694	0.02%
2022/08/25	0	0.00	1	53.40	53.60	-1	8,676	-0.01%
2022/08/24	2	52.80	0	0.00	52.60	2	8,725	0.02%
2022/08/23	2	53.45	0	0.00	53.40	2	8,861	0.02%
2022/08/22	1	53.80	0	0.00	53.90	1	8,938	0.01%
2022/08/19	4	54.00	1	54.30	54.30	3	9,026	0.03%
2022/08/18	5	53.68	0	0.00	53.60	5	9,061	0.06%
2022/08/17	1	53.50	9	53.30	55.00	-8	9,063	-0.09%
2022/08/16	0	0.00	1	53.70	53.80	-1	9,084	-0.01%
2022/08/15	2	53.80	1	53.50	53.80	1	9,102	0.01%
2022/08/12	11	53.92	0	0.00	54.10	11	9,083	0.12%
2022/08/11	0	0.00	3	52.97	53.00	-3	9,076	-0.03%
2022/08/10	5	51.98	1	51.70	51.60	4	9,107	0.04%
2022/08/09	3	53.17	2	52.90	52.90	1	9,129	0.01%
2022/08/08	1	52.90	3	53.10	53.10	-2	9,293	-0.02%
2022/08/05	0.1	53.20	6	52.93	53.20	-5.9	9,286	-0.06%
2022/08/04	9	51.01	2	51.50	51.00	7	9,258	0.08%
2022/08/03	0	0.00	1	51.30	51.20	-1	9,277	-0.01%
2022/08/02	6	50.88	1	51.00	50.40	5	9,277	0.05%
2022/08/01	1	51.70	1	51.90	52.20	0	9,213	0.00%
2022/07/29	2	52.25	1	52.80	52.30	1	9,232	0.01%
2022/07/28	2	52.20	2	52.25	52.50	0	9,322	0.00%
2022/07/27	4	52.38	0	0.00	52.60	4	9,368	0.04%
2022/07/26	0	0.00	1	52.70	52.50	-1	9,398	-0.01%
2022/07/25	4	52.48	0	0.00	52.70	4	9,434	0.04%
2022/07/22	9	53.47	2	53.90	53.70	7	9,419	0.07%
2022/07/21	0	0.00	2	54.30	54.30	-2	9,328	-0.02%
2022/07/20	2	53.90	0	0.00	53.40	2	9,332	0.02%
2022/07/19	12	53.23	2	53.25	53.00	10	9,270	0.11%
2022/07/18	0	0.00	7	53.70	54.20	-7	9,209	-0.08%
2022/07/15	2	50.30	3	51.07	51.40	-1	8,975	-0.01%
2022/07/14	0	0.00	1	49.85	49.85	-1	8,934	-0.01%
2022/07/13	0	0.00	16	49.48	49.00	-16	8,893	-0.18%
2022/07/12	11	47.94	0	0.00	47.35	11	8,762	0.13%
2022/07/11	4	48.90	1	49.00	49.00	3	8,699	0.03%
2022/07/08	2	50.40	1	50.60	49.65	1	8,838	0.01%
2022/07/07	0	0.00	10.2	50.50	50.50	-10.2	8,699	-0.12%
2022/07/05	11	49.00	0	0.00	49.40	11	8,597	0.13%
2022/07/04	0	0.00	3	49.15	49.15	-3	8,559	-0.04%
2022/07/01	11	49.05	3	48.85	48.30	8	8,567	0.09%
2022/06/30	31	49.52	5	49.55	49.40	26	8,490	0.31%
2022/06/29	13	57.70	0	0.00	57.10	13	8,100	0.16%
2022/06/28	3	58.50	0	0.00	58.90	3	8,053	0.04%
2022/06/27	2	59.70	0	0.00	59.80	2	8,043	0.02%
2022/06/24	1	58.90	0	0.00	58.90	1	8,109	0.01%
2022/06/23	1	58.60	4	58.58	58.30	-3	8,157	-0.04%
2022/06/22	0	0.00	4	60.00	58.10	-4	8,481	-0.05%
2022/06/21	4	60.00	0	0.00	60.00	4	8,867	0.05%
2022/06/20	0	0.00	0	59.80	59.50	0	8,978	0.00%
2022/06/17	23	60.06	1	59.40	60.10	22	9,071	0.24%
2022/06/16	0	0.00	15	60.60	60.40	-15	9,037	-0.17%
2022/06/15	3	61.20	0	0.00	61.20	3	9,029	0.03%
2022/06/14	21	61.61	3	61.63	62.20	18	9,057	0.20%
2022/06/13	11	62.13	1	62.00	62.20	10	9,249	0.11%
2022/06/10	1	64.80	0	0.00	65.10	1	9,214	0.01%
2022/06/09	4	65.60	4	66.28	65.70	0	9,270	0.00%
2022/06/08	1	66.40	0	0.00	66.10	1	9,338	0.01%
2022/06/07	3	65.87	0	0.00	65.80	3	9,453	0.03%
2022/06/06	2	66.00	1	66.80	66.80	1	9,489	0.01%
2022/06/02	3	66.70	2	66.80	66.80	1	9,621	0.01%
2022/06/01	0	0.00	9	66.74	66.80	-9	9,880	-0.09%
2022/05/31	4	65.65	1	66.80	66.80	3	9,935	0.03%
2022/05/30	0	0.00	8	65.19	65.80	-8	9,947	-0.08%
2022/05/27	15	63.77	1	64.20	63.90	14	9,937	0.14%
2022/05/26	4	64.63	1	63.70	63.50	3	9,990	0.03%
2022/05/25	2	64.15	1	64.40	64.70	1	10,029	0.01%
2022/05/24	5	64.88	1	65.50	64.30	4	10,158	0.04%
2022/05/20	0	0.00	2	66.80	66.80	-2	10,280	-0.02%
2022/05/19	1	66.70	2	66.45	66.90	-1	10,442	-0.01%
2022/05/18	6	67.18	1	67.80	67.20	5	10,704	0.05%
2022/05/17	3	67.33	1	66.70	67.00	2	11,201	0.02%
2022/05/16	1	67.30	8	67.33	66.90	-7	11,396	-0.06%
2022/05/13	4	65.40	8	65.28	65.50	-4	11,314	-0.04%
2022/05/12	3	64.63	0	0.00	64.60	3	11,419	0.03%
2022/05/11	4	64.55	2	64.80	65.20	2	11,594	0.02%
2022/05/10	4	65.55	2	65.80	66.00	2	11,607	0.02%
2022/05/09	4	65.33	0.1	65.60	65.10	4	11,659	0.03%
2022/05/06	10	66.60	1	65.60	66.80	9	11,759	0.08%
2022/05/05	2	66.90	4	67.08	67.00	-2	11,942	-0.02%
2022/05/04	7	65.86	10	65.96	66.10	-3	11,822	-0.03%
2022/05/03	5	65.90	3	65.57	65.90	2	11,841	0.02%
2022/04/29	0	0.00	6	65.45	65.60	-6	11,874	-0.05%
2022/04/28	1	63.30	4	64.05	64.20	-3	11,991	-0.03%
2022/04/27	5	62.42	3	62.47	63.20	2	11,955	0.02%
2022/04/26	3	64.10	1	64.10	64.20	2	11,909	0.02%
2022/04/25	1	64.70	0	0.00	64.30	1	11,900	0.01%
2022/04/22	3	65.67	1.2	66.07	66.40	1.8	11,817	0.02%
2022/04/21	2	65.50	2	65.85	66.90	0	11,799	0.00%
2022/04/20	2	65.05	0	0.00	65.30	2	11,771	0.02%
2022/04/19	0	0.00	1	64.80	64.40	-1	11,725	-0.01%
2022/04/18	2	63.35	2	64.05	63.80	0	11,730	0.00%
2022/04/15	2.2	63.57	2	64.40	63.90	0.2	11,730	0.00%
2022/04/14	8	64.58	2	64.45	64.10	6	11,775	0.05%
2022/04/13	0	0.00	1.4	66.50	66.70	-1.4	11,644	-0.01%
2022/04/12	7	65.49	5.1	66.20	65.50	1.9	11,716	0.02%
2022/04/11	3	66.13	1	67.30	66.80	2	11,656	0.02%
2022/04/07	5	66.82	2	66.65	66.20	3	11,833	0.03%
2022/04/06	15	67.19	1	68.30	66.60	14	11,677	0.12%
2022/04/01	3	68.27	7	68.21	69.20	-4	11,474	-0.03%
2022/03/31	3	69.20	2	69.60	69.20	1	11,373	0.01%
2022/03/30	2	69.60	0	0.00	69.30	2	11,324	0.02%
2022/03/29	0	0.00	1	69.80	69.00	-1	11,401	-0.01%
2022/03/28	3	68.67	2	68.90	69.80	1	11,703	0.01%
2022/03/25	13.3	69.54	3	69.53	68.90	10.3	11,833	0.09%
2022/03/24	19	71.01	3	70.80	71.30	16	11,633	0.14%
2022/03/23	21	73.37	2	73.95	73.70	19	11,227	0.17%
2022/03/22	4	74.00	4	74.63	74.00	0	11,175	0.00%
2022/03/21	0	0.00	1	75.40	74.90	-1	11,088	-0.01%
2022/03/17	15	73.79	24.1	73.85	74.20	-9.1	11,151	-0.08%
2022/03/16	13	71.57	7	71.17	70.90	6	11,085	0.05%
2022/03/15	5	73.66	3	74.13	73.00	2	10,921	0.02%
2022/03/14	3	75.37	6	75.47	75.70	-3	10,970	-0.03%
2022/03/11	3.1	75.05	2	75.45	75.60	1.1	10,971	0.01%
2022/03/10	7	76.53	16	76.86	76.70	-9	11,079	-0.08%
2022/03/09	3	75.47	0	0.00	74.90	3	11,462	0.03%
2022/03/08	5.2	75.52	0	0.00	74.70	5.2	12,369	0.04%
2022/03/07	9.1	76.87	0	0.00	76.90	9.1	12,479	0.07%
2022/03/04	17.1	81.62	8	82.50	81.60	9.1	12,687	0.07%
2022/03/03	1	81.80	7	82.13	82.60	-6	12,750	-0.05%
2022/03/02	13.1	79.16	1	79.40	79.70	12.1	12,753	0.09%
2022/03/01	6	79.43	2	80.00	79.90	4	12,792	0.03%
2022/02/25	2	77.40	3	77.33	77.10	-1	12,808	-0.01%
2022/02/24	5	76.52	4	76.68	76.30	1	13,186	0.01%
2022/02/23	2	78.95	1	78.70	79.00	1	13,782	0.01%
2022/02/22	9	78.38	6	77.97	78.70	3	13,846	0.02%
2022/02/21	9.2	81.32	10	81.16	80.40	-0.8	13,791	-0.01%
2022/02/18	8	83.36	19	83.36	83.50	-11	13,757	-0.08%
2022/02/17	11	83.04	14.5	82.53	82.70	-3.5	13,560	-0.03%
2022/02/16	5	80.20	13	80.22	80.50	-8	13,157	-0.06%
2022/02/15	2	79.20	4	79.23	78.80	-2	12,947	-0.02%
2022/02/14	3	78.07	3	78.33	78.70	0	12,952	0.00%
2022/02/11	2	78.75	13.3	79.12	79.00	-11.3	13,023	-0.09%
2022/02/10	2	78.65	26	78.71	79.00	-24	13,004	-0.18%
2022/02/09	4.5	78.44	40	78.41	78.50	-35.6	13,050	-0.27%
2022/02/08	5.1	77.08	9	77.41	77.40	-4	13,067	-0.03%
2022/02/07	2	75.85	13	75.66	76.40	-11	13,149	-0.08%
2022/01/26	5	72.02	2	72.45	72.00	3	13,115	0.02%
2022/01/25	2	72.20	2	72.70	72.00	0	13,324	0.00%
2022/01/24	0.1	72.80	3	71.80	72.60	-2.9	13,311	-0.02%
2022/01/21	4	73.15	2	73.50	72.30	2	13,394	0.01%
2022/01/20	1	75.50	6	75.08	75.10	-5	13,388	-0.04%
2022/01/19	1	75.20	0	0.00	75.20	1	13,604	0.01%
2022/01/18	3	75.10	2	75.65	75.10	1	13,634	0.01%
2022/01/17	1	74.00	2	74.40	74.40	-1	13,652	-0.01%
2022/01/14	0	0.00	1	74.40	74.30	-1	13,716	-0.01%
2022/01/13	2	74.05	6	74.48	74.60	-4	13,705	-0.03%
2022/01/12	1	74.60	2	74.60	74.40	-1	13,660	-0.01%
2022/01/11	5	73.76	1	74.30	73.50	4	13,650	0.03%
2022/01/10	0	0.00	1	74.80	74.90	-1	13,727	-0.01%
2022/01/07	1	74.20	1	73.80	73.70	0	13,863	0.00%
2022/01/06	13	74.12	31	73.64	73.80	-18	13,995	-0.13%
2022/01/05	2	76.00	1	77.20	75.90	1	14,067	0.01%
2022/01/03	1	76.80	6	76.93	76.20	-5	14,124	-0.04%
2021/12/30	6	78.12	49	78.33	78.10	-43	14,152	-0.30%
2021/12/29	3	76.67	1	76.60	76.60	2	14,294	0.01%
2021/12/28	2	76.70	2.1	76.75	76.70	-0.1	14,486	0.00%
2021/12/27	1	76.60	2	76.40	76.60	-1	14,579	-0.01%
2021/12/24	37	76.08	2	75.70	75.70	35	14,725	0.24%
2021/12/23	53.2	76.24	5	76.00	75.90	48.2	15,123	0.32%
2021/12/22	23	77.80	21	78.56	76.50	2	15,403	0.01%
2021/12/21	21	77.40	35	77.79	76.80	-14	15,245	-0.09%
2021/12/20	24	76.19	8	77.25	75.90	16	15,025	0.11%
2021/12/17	1	75.30	2	75.70	75.70	-1	14,877	-0.01%
2021/12/16	7	76.13	0	0.00	76.00	7	14,944	0.05%
2021/12/15	2	76.00	1	76.10	76.00	1	14,956	0.01%
2021/12/14	6	75.45	13	75.26	74.80	-7	15,006	-0.05%
2021/12/13	2	78.00	2	78.50	76.60	0	14,963	0.00%
2021/12/10	3	77.07	7.3	77.65	77.80	-4.3	15,132	-0.03%
2021/12/09	2	76.70	5	77.42	77.50	-3	15,118	-0.02%
2021/12/08	5	77.82	6	77.55	76.90	-1	15,080	-0.01%
2021/12/07	2	77.15	6.1	77.31	77.50	-4.1	14,987	-0.03%
2021/12/06	16.1	77.64	5	77.58	77.50	11.1	14,955	0.07%
2021/12/03	37	78.37	34	78.23	78.80	3	14,926	0.02%
2021/12/02	62	79.69	82.5	79.50	79.80	-20.5	14,545	-0.14%
2021/12/01	6	75.35	9	75.62	76.00	-3	13,754	-0.02%
2021/11/30	4	74.98	31	75.87	74.20	-27	13,587	-0.20%
2021/11/29	4	73.60	6	72.90	73.30	-2	13,246	-0.02%
2021/11/26	3	74.30	8	74.16	73.50	-5	13,296	-0.04%
2021/11/25	13	74.60	11	75.15	74.40	2	13,187	0.02%
2021/11/24	8	75.21	15	75.42	75.40	-7	13,138	-0.05%
2021/11/23	30.1	75.44	25.1	75.58	75.70	5	13,139	0.04%
2021/11/22	20.2	75.38	30.6	75.33	75.40	-10.4	12,838	-0.08%
2021/11/19	5	70.18	3	70.67	69.60	2	12,097	0.02%
2021/11/18	13	71.36	15	71.34	71.60	-2	12,059	-0.02%
2021/11/17	6	71.03	5.2	71.05	71.00	0.8	12,046	0.01%
2021/11/16	9	70.46	5	70.50	70.80	4	12,080	0.03%
2021/11/15	0	0.00	5	70.28	70.30	-5	12,217	-0.04%
2021/11/12	0	0.00	6	68.75	68.70	-6	12,256	-0.05%
2021/11/11	6.1	68.62	1	68.90	68.00	5.1	12,517	0.04%
2021/11/10	6.3	69.29	14.2	69.49	69.90	-8	12,744	-0.06%
2021/11/09	10	68.00	18	68.51	68.70	-8	12,955	-0.06%
2021/11/08	1	67.40	18	67.04	67.60	-17	13,118	-0.13%
2021/11/05	7.2	65.94	6.5	66.10	65.70	0.7	13,668	0.00%
2021/11/04	19	67.15	5	67.22	66.70	14	13,805	0.10%
2021/11/03	13	68.23	21	68.09	68.60	-8	13,729	-0.06%
2021/11/02	19	67.83	15	67.19	66.50	4	13,653	0.03%
2021/11/01	4.5	67.09	7	67.50	67.00	-2.5	13,621	-0.02%
2021/10/29	3	67.00	11	66.98	66.50	-8	13,787	-0.06%
2021/10/28	4	66.38	8	66.56	66.50	-4	13,799	-0.03%
2021/10/27	0	0.00	21	65.40	66.20	-21	13,851	-0.15%
2021/10/26	0	0.00	1	63.50	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	7	63.07	63.50	-7	13,794	-0.05%
2021/10/22	16	62.17	0	0.00	62.10	16	13,900	0.12%
2021/10/21	2	63.10	2	63.70	62.50	0	14,044	0.00%
2021/10/20	1	63.40	3	63.40	63.50	-2	14,119	-0.01%
2021/10/19	1	63.50	3.3	63.46	63.50	-2.3	14,374	-0.02%
2021/10/18	5	63.06	2	63.35	62.70	3	14,627	0.02%
2021/10/15	3	63.73	10	63.69	63.70	-7	15,092	-0.05%
2021/10/14	4	61.63	12	61.67	62.30	-8	15,126	-0.05%
2021/10/13	5	60.00	0	0.00	59.40	5	15,201	0.03%
2021/10/12	3	60.87	2	61.20	61.00	1	15,328	0.01%
2021/10/08	9	62.17	15	62.07	61.60	-6	15,434	-0.04%
2021/10/07	21	61.69	7	62.10	61.60	14	15,727	0.09%
2021/10/06	20	62.60	3	62.07	61.40	17	16,326	0.10%
2021/10/05	6	63.62	4	64.30	64.60	2	16,722	0.01%
2021/10/04	5	64.52	11	65.15	64.90	-6	16,830	-0.04%
2021/10/01	23	64.57	2.5	64.36	64.30	20.5	16,962	0.12%
2021/09/30	9	67.42	15	67.39	65.90	-6	17,021	-0.04%
2021/09/29	23	65.32	25	65.98	67.20	-2	16,775	-0.01%
2021/09/28	2	65.50	13	66.09	66.30	-11	16,631	-0.07%
2021/09/27	1	64.50	1.1	64.60	64.60	-0.1	16,644	0.00%
2021/09/24	2.1	64.70	6	64.87	64.90	-3.9	16,907	-0.02%
2021/09/23	1	64.40	14	64.34	64.40	-13	17,098	-0.08%
2021/09/22	8.4	62.95	0	0.00	63.00	8.4	17,247	0.05%
2021/09/17	4	64.33	0	0.00	64.90	4	17,496	0.02%
2021/09/16	11	64.14	7	64.31	64.60	4	17,933	0.02%
2021/09/15	20	64.64	7	64.43	64.00	13	18,073	0.07%
2021/09/14	5	65.76	3	66.47	66.20	2	18,197	0.01%
2021/09/13	7	66.26	0.3	66.50	65.80	6.8	18,298	0.04%
2021/09/10	2	66.80	15	66.57	66.80	-13	18,621	-0.07%
2021/09/09	0	0.00	6	65.45	65.60	-6	18,639	-0.03%
2021/09/08	3	64.13	21	64.01	64.30	-18	18,710	-0.10%
2021/09/07	24	65.50	3	65.67	65.20	21	18,732	0.11%
2021/09/06	12	67.14	18.1	66.80	66.40	-6.1	18,731	-0.03%
2021/09/03	9.1	66.06	3	66.13	66.00	6.1	18,706	0.03%
2021/09/02	10	66.70	3	67.73	66.20	7	18,806	0.04%
2021/09/01	4	68.15	17.1	67.75	68.10	-13.1	19,005	-0.07%
2021/08/31	1	66.50	3	66.13	66.40	-2	18,924	-0.01%
2021/08/30	2	66.40	7	65.59	66.40	-5	19,147	-0.03%
2021/08/27	6	64.88	1.8	64.91	65.00	4.3	19,410	0.02%
2021/08/26	12.2	66.00	2	67.30	65.30	10.2	19,518	0.05%
2021/08/25	2	66.70	6.2	66.75	67.00	-4.2	19,468	-0.02%
2021/08/24	16.3	66.02	3	67.67	66.00	13.3	19,624	0.07%
2021/08/23	7	66.63	9	66.30	66.80	-2	19,651	-0.01%
2021/08/20	10	65.28	5	65.58	64.60	5	19,882	0.03%
2021/08/19	9	66.37	6	66.55	65.70	3	19,903	0.02%
2021/08/18	4.5	68.28	19.3	67.91	69.00	-14.8	19,830	-0.07%
2021/08/17	3	66.63	3.1	66.83	66.60	-0.1	19,940	0.00%
2021/08/16	8	65.80	31.2	65.36	66.30	-23.2	19,744	-0.12%
2021/08/13	28.2	64.73	18	64.74	64.30	10.2	19,530	0.05%
2021/08/12	14.5	66.23	18	66.14	66.30	-3.5	19,218	-0.02%
2021/08/11	41	68.33	11	68.58	67.30	30	19,072	0.16%
2021/08/10	10	71.80	9	71.94	70.90	1	18,705	0.01%
2021/08/09	5.1	72.53	6.1	73.62	73.70	-1	18,666	-0.01%
2021/08/06	11	74.12	2	74.45	73.60	9	18,793	0.05%
2021/08/05	12.2	74.75	0	0.00	75.20	12.2	19,056	0.06%
2021/08/04	2.2	75.71	26	75.49	75.50	-23.8	19,443	-0.12%
2021/08/03	3.1	75.19	13	75.19	75.80	-9.9	19,608	-0.05%
2021/08/02	5.1	74.90	10	73.92	74.50	-4.9	19,682	-0.02%
2021/07/30	3	72.00	7	72.77	72.30	-4	19,769	-0.02%
2021/07/29	15	72.17	7	72.03	72.00	8	19,921	0.04%
2021/07/28	10	72.04	4	71.35	72.20	6	20,073	0.03%
2021/07/27	2	73.85	19	74.04	73.30	-17	20,281	-0.08%
2021/07/26	2	74.10	9	73.70	73.50	-7	20,386	-0.03%
2021/07/23	10.4	73.23	6	73.32	73.40	4.4	20,489	0.02%
2021/07/22	13	73.59	7	74.04	73.70	6	20,352	0.03%
2021/07/21	45	72.63	20	72.18	71.50	25	20,224	0.12%
2021/07/20	7	74.64	18	74.60	74.50	-11	19,822	-0.06%
2021/07/19	36	75.67	5	75.64	75.60	31	19,898	0.16%
2021/07/16	34	77.49	2	77.10	77.40	32	20,109	0.16%
2021/07/15	20.3	78.38	5	78.68	78.60	15.3	20,084	0.08%
2021/07/14	10	77.94	13	77.81	77.80	-3	20,052	-0.01%
2021/07/13	29.4	78.11	8	78.21	76.90	21.4	19,790	0.11%
2021/07/12	28	77.52	6	77.83	76.40	22	19,185	0.11%
2021/07/09	5.2	76.98	9	77.13	78.60	-3.8	18,599	-0.02%
2021/07/08	8.6	78.77	17	78.78	78.40	-8.4	18,659	-0.05%
2021/07/07	13	79.52	10	79.85	79.50	3	18,813	0.02%
2021/07/06	22.1	79.96	6	79.40	79.10	16.1	19,223	0.08%
2021/07/05	24	80.10	17	80.74	80.40	7	19,693	0.04%
2021/07/02	6	79.22	5	79.82	79.50	1	19,631	0.01%
2021/07/01	34	78.61	7	78.10	78.00	27	19,620	0.14%
2021/06/30	3.1	78.95	1	79.00	79.70	2.1	19,992	0.01%
2021/06/29	26.5	80.10	16	80.96	79.30	10.5	20,802	0.05%
2021/06/28	44.6	81.10	32	81.48	81.20	12.6	20,711	0.06%
2021/06/25	20	80.57	44	80.30	80.00	-24	20,404	-0.12%
2021/06/24	9	77.31	10	77.41	77.60	-1	20,025	0.00%
2021/06/23	7	75.19	5	76.24	76.60	2	19,915	0.01%
2021/06/22	3	74.97	6	75.12	75.20	-3	19,616	-0.02%
2021/06/21	62	76.25	11	76.15	74.70	51	19,487	0.26%
2021/06/18	12	79.75	6	79.67	78.90	6	19,175	0.03%
2021/06/17	3	78.47	10	78.60	78.90	-7	19,169	-0.04%
2021/06/16	0	0.00	11	79.95	79.10	-11	19,225	-0.06%
2021/06/15	2	78.50	2	78.45	78.70	0	19,348	0.00%
2021/06/11	2	79.30	2	79.20	78.80	0	19,304	0.00%
2021/06/10	1	78.00	8	78.80	79.50	-7	19,253	-0.04%
2021/06/09	19.1	77.76	4	78.18	77.20	15.1	19,120	0.08%
2021/06/08	2	80.30	5	80.80	80.10	-3	19,109	-0.02%
2021/06/07	48	80.27	54	79.96	79.40	-6	19,165	-0.03%
2021/06/04	35	82.33	15	82.53	82.20	20	19,066	0.10%
2021/06/03	20	82.35	12	83.01	83.60	8	18,935	0.04%
2021/06/02	5	80.64	3	81.50	81.60	2	18,891	0.01%
2021/06/01	9	81.78	5	83.16	81.30	4	19,089	0.02%
2021/05/31	6.2	81.52	26	81.47	81.90	-19.8	19,265	-0.10%
2021/05/28	13	80.72	18	80.94	80.60	-5	19,541	-0.03%
2021/05/27	14	76.97	4	77.35	78.30	10	19,505	0.05%
2021/05/26	10	78.41	5	79.10	77.80	5	19,647	0.03%
2021/05/25	21	78.22	9	78.80	78.80	12	19,919	0.06%
2021/05/24	9	75.82	10	76.62	76.60	-1	20,106	0.00%
2021/05/21	6	76.45	2.1	78.15	76.30	3.9	20,324	0.02%
2021/05/20	5	75.10	4	75.70	75.20	1	20,659	0.00%
2021/05/19	7	74.86	1	76.10	75.10	6	21,212	0.03%
2021/05/18	3	75.77	5	75.88	76.80	-2	21,152	-0.01%
2021/05/17	5	71.30	10	70.59	71.70	-5	21,207	-0.02%
2021/05/14	5	76.00	2	76.50	73.00	3	21,068	0.01%
2021/05/13	1	72.40	12	73.63	74.30	-11	20,903	-0.05%
2021/05/12	11.2	70.81	6	72.57	73.40	5.2	20,714	0.03%
2021/05/11	35	78.39	12.3	77.74	76.50	22.8	20,739	0.11%
2021/05/10	12.3	82.89	1	82.20	82.10	11.3	20,746	0.05%
2021/05/07	3	84.70	6	85.17	85.50	-3	20,756	-0.01%
2021/05/06	7	83.64	6	85.35	82.90	1	20,692	0.00%
2021/05/05	30.2	84.24	0	0.00	82.70	30.2	20,497	0.15%
2021/05/04	14.2	85.66	16	84.39	85.30	-1.8	20,372	-0.01%
2021/05/03	30.3	89.40	6.5	90.54	87.70	23.8	20,113	0.12%
2021/04/29	17.1	92.65	1.5	93.30	91.60	15.6	19,847	0.08%
2021/04/28	3	94.23	12.5	94.14	94.40	-9.5	19,756	-0.05%
2021/04/27	12.3	94.64	2	95.90	94.00	10.3	19,929	0.05%
2021/04/26	33.1	95.69	16	95.74	95.90	17.1	19,902	0.09%
2021/04/23	10	93.24	3	93.80	94.40	7	19,919	0.04%
2021/04/22	86	95.97	22.2	94.32	93.40	63.9	19,931	0.32%
2021/04/21	22.1	99.02	12	98.68	98.30	10.1	19,622	0.05%
2021/04/20	10	100.03	11.3	100.48	99.70	-1.3	19,558	-0.01%
2021/04/19	7	99.76	22	100.40	99.40	-15	19,730	-0.08%
2021/04/16	7.4	98.56	4	99.80	98.70	3.4	20,139	0.02%
2021/04/15	24.2	98.93	7	99.29	99.00	17.2	20,435	0.08%
2021/04/14	22	99.45	17	99.74	99.70	5	20,480	0.02%
2021/04/13	18.3	100.96	20	101.58	100.00	-1.7	20,503	-0.01%
2021/04/12	30	100.15	15	99.87	99.10	15	20,485	0.07%
2021/04/09	10.1	100.50	48	101.10	102.50	-38	20,283	-0.19%
2021/04/08	16	97.49	26	98.07	98.30	-10	19,732	-0.05%
2021/04/07	22	97.74	6	97.28	97.10	16	19,728	0.08%
2021/04/06	38.5	97.77	22	97.64	97.30	16.5	19,707	0.08%
2021/04/01	7.3	97.98	58.4	98.55	100.50	-51.2	19,449	-0.26%
2021/03/31	7	92.74	3	92.63	91.90	4	18,561	0.02%
2021/03/30	1	92.30	1	91.60	92.20	0	18,589	0.00%
2021/03/29	17	91.91	2	91.75	91.20	15	18,703	0.08%
2021/03/26	3	91.60	2	91.00	91.90	1	18,884	0.01%
2021/03/25	3	89.23	1	90.00	89.60	2	19,032	0.01%
2021/03/24	1.4	90.06	1	90.90	90.00	0.4	19,048	0.00%
2021/03/23	4	91.78	9	92.34	91.70	-5	19,141	-0.03%
2021/03/22	6.1	90.99	2	91.15	90.90	4.1	19,233	0.02%
2021/03/19	10	93.05	3	93.00	92.50	7	19,282	0.04%
2021/03/18	3	94.70	8.2	94.72	95.50	-5.2	19,232	-0.03%
2021/03/17	10	92.82	7	92.07	91.90	3	19,428	0.02%
2021/03/16	3.2	93.57	6	94.10	93.40	-2.8	19,642	-0.01%
2021/03/15	6	92.60	10	92.80	93.20	-4	19,972	-0.02%
2021/03/12	13.2	93.36	12	92.98	93.50	1.2	20,216	0.01%
2021/03/11	3	89.40	8.2	90.23	91.40	-5.2	20,465	-0.03%
2021/03/10	4	87.88	64	87.96	87.60	-60	21,091	-0.28%
2021/03/09	8	86.84	7	87.03	86.70	1	21,468	0.00%
2021/03/08	68	90.20	9	89.40	88.60	59	22,177	0.27%
2021/03/05	13.2	89.77	11	89.69	89.70	2.2	22,681	0.01%
2021/03/04	15	92.85	8.1	93.62	91.80	6.9	22,635	0.03%
2021/03/03	10	92.31	5	93.68	92.00	5	22,511	0.02%
2021/03/02	8	98.94	18	98.47	95.50	-10	22,276	-0.04%
2021/02/26	8	96.51	3	97.23	96.50	5	22,274	0.02%
2021/02/25	10.2	99.21	10	100.01	98.50	0.2	22,237	0.00%
2021/02/24	9	98.48	14	100.03	96.60	-5	22,219	-0.02%
2021/02/23	13	96.25	23	97.52	98.40	-10	21,957	-0.05%
2021/02/22	47	97.34	33	97.04	97.10	14	21,922	0.06%
2021/02/19	23	93.75	21	93.27	93.00	2	21,797	0.01%
2021/02/18	18	89.74	13	90.22	89.90	5	21,892	0.02%
2021/02/17	5	90.04	22	90.50	89.90	-17	22,303	-0.08%
2021/02/05	5	87.12	11	87.64	86.70	-6	22,090	-0.03%
2021/02/04	9	85.73	7	85.99	86.60	2	22,357	0.01%
2021/02/03	19	87.37	18	87.91	86.30	1	22,408	0.00%
2021/02/02	42	87.75	55	88.19	86.90	-13	22,289	-0.06%
2021/02/01	8	84.39	52	84.43	86.30	-44	21,772	-0.20%
2021/01/29	12	81.25	19	81.22	79.90	-7	21,489	-0.03%
2021/01/28	18	79.57	3	80.13	79.40	15	21,291	0.07%
2021/01/27	3	82.70	4.1	83.27	82.50	-1.1	21,208	-0.01%
2021/01/26	16	83.36	2	84.20	83.00	14	21,177	0.07%
2021/01/25	3	85.07	0	0.00	85.10	3	21,098	0.01%
2021/01/22	9	84.94	0	0.00	85.40	9	21,067	0.04%
2021/01/21	3	85.37	16	86.01	85.80	-13	21,102	-0.06%
2021/01/20	15	85.15	6	87.03	84.30	9	21,175	0.04%
2021/01/19	11	85.45	8	86.73	86.80	3	21,044	0.01%
2021/01/18	41	84.31	20	84.94	86.00	21	21,034	0.10%
2021/01/15	34	87.66	5.2	86.70	86.20	28.8	20,941	0.14%
2021/01/14	43	89.65	48	89.66	89.80	-5	20,784	-0.02%
2021/01/13	15	88.08	9	88.78	88.70	6	20,666	0.03%
2021/01/12	8.1	89.47	12	90.58	87.70	-3.9	20,534	-0.02%
2021/01/11	26	92.00	9	91.49	91.20	17	20,327	0.08%
2021/01/08	22	95.15	61	95.52	96.70	-39	19,981	-0.20%
2021/01/07	3	92.87	31	93.26	92.80	-28	19,808	-0.14%
2021/01/06	61	93.00	61	91.17	91.50	0	20,333	0.00%
2021/01/05	8.2	91.94	15	91.78	90.50	-6.8	20,428	-0.03%
2021/01/04	12	90.68	42	89.98	90.70	-30	20,516	-0.15%
2020/12/31	12	87.10	9	86.66	86.80	3	20,634	0.01%
2020/12/30	6	87.25	14	87.88	87.30	-8	21,205	-0.04%
2020/12/29	4	87.23	1	86.90	87.00	3	21,092	0.01%
2020/12/28	9	88.89	23	88.38	89.10	-14	21,056	-0.07%
2020/12/25	3	85.27	1	86.00	84.00	2	20,958	0.01%
2020/12/24	7	84.03	23	84.48	85.30	-16	21,220	-0.08%
2020/12/23	4	80.85	9	81.81	83.00	-5	21,196	-0.02%
2020/12/22	21	81.46	2	82.80	81.20	19	21,100	0.09%
2020/12/21	12	85.19	9	85.03	84.20	3	20,900	0.01%
2020/12/18	16	86.34	6	86.13	84.80	10	20,833	0.05%
2020/12/17	1	88.00	22	86.98	85.70	-21	20,928	-0.10%
2020/12/16	2	86.40	3	86.43	85.80	-1	20,906	0.00%
2020/12/15	19	84.12	19	84.63	84.10	0	20,956	0.00%
2020/12/14	4	85.03	9	85.23	85.30	-5	21,185	-0.02%
2020/12/11	50	84.89	7	84.79	85.30	43	21,155	0.20%
2020/12/10	11	88.96	4	89.00	88.30	7	20,817	0.03%
2020/12/09	8	90.46	18	90.41	91.90	-10	20,778	-0.05%
2020/12/08	6	87.20	6	87.67	88.00	0	20,368	0.00%
2020/12/07	7	89.06	18.3	88.95	88.30	-11.3	20,163	-0.06%
2020/12/04	21	87.67	26.4	87.88	87.60	-5.4	19,684	-0.03%
2020/12/03	31	83.97	24	83.60	83.80	7	19,057	0.04%
2020/12/02	33	80.89	79.1	81.35	81.50	-46.1	18,803	-0.25%
2020/12/01	19	75.41	99	75.73	76.90	-80	17,987	-0.44%
2020/11/30	5	72.14	18	72.95	72.40	-13	17,621	-0.07%
2020/11/27	7	72.10	19	72.50	71.30	-12	17,549	-0.07%
2020/11/26	2	69.95	33	70.28	70.70	-31	17,401	-0.18%
2020/11/25	12	70.42	50	69.91	69.30	-38	17,496	-0.22%
2020/11/24	18	71.32	12	71.13	71.00	6	17,273	0.03%
2020/11/23	7	70.79	9	71.10	71.60	-2	17,100	-0.01%
2020/11/20	17	68.75	14	68.60	68.80	3	16,876	0.02%
2020/11/19	10	67.63	8	67.68	67.80	2	16,884	0.01%
2020/11/18	4	67.08	26	67.58	67.00	-22	16,738	-0.13%
2020/11/17	2	66.95	28	66.88	67.10	-26	16,602	-0.16%
2020/11/16	28	63.99	41	63.88	64.20	-13	16,250	-0.08%
2020/11/13	13	61.79	18	62.10	62.20	-5	16,244	-0.03%
2020/11/12	17	62.06	25	61.77	62.00	-8	16,291	-0.05%
2020/11/11	10	59.74	11	59.85	60.00	-1	16,016	-0.01%
2020/11/10	0	0.00	12	60.61	60.60	-12	15,986	-0.08%
2020/11/09	0	0.00	5	60.62	60.40	-5	15,981	-0.03%
2020/11/06	0	0.00	6	59.77	59.80	-6	16,189	-0.04%
2020/11/05	12	59.17	6	59.45	59.40	6	16,279	0.04%
2020/11/04	17	58.25	16	58.72	59.00	1	16,418	0.01%
2020/11/03	13	58.62	10	58.95	58.80	3	16,611	0.02%
2020/11/02	4	57.80	7	57.64	57.80	-3	17,090	-0.02%
2020/10/30	8	57.63	3	58.03	57.80	5	17,354	0.03%
2020/10/29	5	58.08	3	58.20	58.20	2	17,450	0.01%
2020/10/28	19	58.81	4	59.05	58.30	15	17,486	0.09%
2020/10/27	13	59.68	9	59.61	59.50	4	17,421	0.02%
2020/10/26	10	60.68	1	60.50	60.50	9	17,388	0.05%
2020/10/23	8	61.38	3	61.30	61.40	5	17,414	0.03%
2020/10/22	6	61.38	10	61.41	61.80	-4	17,445	-0.02%
2020/10/21	10	61.92	9	61.94	61.90	1	17,508	0.01%
2020/10/20	4	61.88	2	61.70	62.10	2	17,661	0.01%
2020/10/19	1	61.80	20	61.55	61.80	-19	17,705	-0.11%
2020/10/16	9	60.43	5	60.32	60.10	4	17,779	0.02%
2020/10/15	5	61.84	16	62.08	61.50	-11	17,777	-0.06%
2020/10/14	8	62.39	34	62.59	62.30	-26	17,593	-0.15%
2020/10/13	8	59.50	31	60.78	61.40	-23	16,959	-0.14%
2020/10/12	8	60.83	29	60.92	60.50	-21	16,700	-0.13%
2020/10/08	36	59.08	21	59.18	59.40	15	16,548	0.09%
2020/10/07	23	58.54	92	59.01	59.60	-69	16,572	-0.42%
2020/10/06	1	56.30	1	56.90	56.60	0	16,497	0.00%
2020/10/05	8	56.21	7	56.73	56.30	1	16,602	0.01%
2020/09/30	10	56.78	17	57.29	57.50	-7	16,613	-0.04%
2020/09/29	4	56.63	34	56.31	56.90	-30	16,445	-0.18%
2020/09/28	4	55.13	26	54.56	55.10	-22	16,302	-0.13%
2020/09/25	26	52.67	1	52.50	52.50	25	16,335	0.15%
2020/09/24	5	52.94	1	52.50	52.90	4	16,402	0.02%
2020/09/23	32	53.74	4	53.63	53.30	28	16,387	0.17%
2020/09/22	22	55.44	5	55.00	54.90	17	16,460	0.10%
2020/09/21	4	56.58	17	56.55	56.60	-13	16,429	-0.08%
2020/09/18	9	56.80	13	56.87	56.30	-4	16,524	-0.02%
2020/09/17	4	56.40	38	56.05	56.80	-34	16,514	-0.21%
2020/09/16	4	55.10	8	54.99	55.20	-4	16,235	-0.02%
2020/09/15	7	54.43	3	54.77	54.50	4	16,257	0.02%
2020/09/14	2	54.70	27	55.08	54.80	-25	16,423	-0.15%
2020/09/11	1	53.10	5	52.90	53.30	-4	16,317	-0.02%
2020/09/10	6	53.10	1	53.30	53.00	5	16,426	0.03%
2020/09/09	6	53.95	2	54.15	54.20	4	16,440	0.02%
2020/09/08	5	54.68	2	55.00	54.80	3	16,605	0.02%
2020/09/07	5	54.62	13	54.46	54.30	-8	16,587	-0.05%
2020/09/04	2	52.10	8	52.26	52.80	-6	16,544	-0.04%
2020/09/03	8	53.59	31	53.13	53.20	-23	16,641	-0.14%
2020/09/02	30	51.41	1.1	51.14	51.10	28.9	16,572	0.17%
2020/09/01	3	51.17	18	52.14	52.30	-15	16,880	-0.09%
2020/08/31	30	52.22	13	52.34	51.90	17	17,363	0.10%
2020/08/28	7	53.94	8	53.95	53.90	-1	17,704	-0.01%
2020/08/27	5	53.96	13	54.23	54.00	-8	17,922	-0.04%
2020/08/26	5	53.24	5	53.38	53.40	0	17,981	0.00%
2020/08/25	4	52.40	13	52.30	53.00	-9	17,901	-0.05%
2020/08/24	5	50.52	2	50.85	51.00	3	17,951	0.02%
2020/08/21	30	49.94	38	49.64	49.85	-8	18,240	-0.04%
2020/08/20	17	49.43	10	49.26	49.20	7	18,129	0.04%
2020/08/19	22	52.52	10.3	51.70	51.80	11.7	17,858	0.07%
2020/08/18	4	54.80	11	55.34	55.10	-7	17,340	-0.04%
2020/08/17	9	54.50	3	54.60	54.40	6	17,246	0.03%
2020/08/14	8	54.53	6	54.80	55.10	2	17,223	0.01%
2020/08/13	1	55.40	26	55.27	55.40	-25	17,202	-0.15%
2020/08/12	46	54.59	9	54.68	55.10	37	17,282	0.21%
2020/08/11	7	55.60	25	55.60	55.70	-18	17,177	-0.10%
2020/08/10	11	54.17	21	53.94	54.40	-10	17,148	-0.06%
2020/08/07	26	55.12	29.2	55.31	55.00	-3.2	17,295	-0.02%
2020/08/06	69.1	56.49	7.7	56.93	56.40	61.4	17,063	0.36%
2020/08/05	43	58.11	3	58.20	58.00	40	16,667	0.24%
2020/08/04	25	58.77	25	58.86	58.70	0	16,474	0.00%
2020/08/03	26	59.61	2	59.90	59.30	24	16,402	0.15%
2020/07/31	4	60.73	30	60.68	60.60	-26	16,480	-0.16%
2020/07/30	1	60.10	10.3	59.97	60.20	-9.3	16,520	-0.06%
2020/07/29	33	58.71	2	58.95	58.90	31	16,481	0.19%
2020/07/28	5	59.80	14	59.84	59.50	-9	16,514	-0.05%
2020/07/27	23	59.79	4	59.70	59.60	19	16,716	0.11%
2020/07/24	22	61.01	5	61.94	60.40	17	16,853	0.10%
2020/07/23	5	61.84	2	62.00	62.00	3	16,968	0.02%
2020/07/22	17	61.70	21	62.33	61.70	-4	17,022	-0.02%
2020/07/21	32	60.92	28	61.30	61.20	4	16,870	0.02%
2020/07/20	3	60.77	13	60.80	60.80	-10	16,851	-0.06%
2020/07/17	6	60.30	7	60.37	60.20	-1	17,012	-0.01%
2020/07/16	7	60.39	15	60.91	60.30	-8	17,295	-0.05%
2020/07/15	44	60.62	3	60.63	60.10	41	17,225	0.24%
2020/07/14	30	62.55	12	61.99	61.50	18	17,222	0.10%
2020/07/13	11	62.33	63	61.97	62.70	-52	16,903	-0.31%
2020/07/10	18	59.88	16	60.37	59.60	2	16,663	0.01%
2020/07/09	4	61.00	28	61.09	61.00	-24	16,657	-0.14%
2020/07/08	1	60.30	0	0.00	60.20	1	16,765	0.01%
2020/07/07	10.8	60.51	5	60.42	60.80	5.8	16,817	0.03%
2020/07/06	5	60.02	2	60.20	60.20	3	16,885	0.02%
2020/07/03	18	59.87	4.5	59.91	59.80	13.5	17,143	0.08%
2020/07/02	10.1	60.14	2	60.50	60.50	8.1	17,551	0.05%
2020/07/01	6	61.33	23	61.35	61.00	-17	17,699	-0.10%
2020/06/30	15	60.79	9	60.79	61.00	6	17,652	0.03%
2020/06/29	6	59.72	3	59.50	59.50	3	17,948	0.02%
2020/06/24	1	60.00	14	60.73	60.80	-13	17,985	-0.07%
2020/06/23	6	60.07	0	0.00	60.00	6	18,192	0.03%
2020/06/22	6	59.82	4	60.25	59.90	2	18,532	0.01%
2020/06/19	33	60.06	1	60.10	59.80	32	18,742	0.17%
2020/06/18	9	60.23	2	60.20	60.40	7	18,709	0.04%
2020/06/17	8	60.74	67	60.99	60.60	-59	18,849	-0.31%
2020/06/16	67	61.25	6	61.23	61.50	61	19,172	0.32%
2020/06/15	45	60.55	22	60.51	60.00	23	19,427	0.12%
2020/06/12	7	60.59	11	60.63	61.20	-4	19,493	-0.02%
2020/06/11	32.1	62.64	2	62.60	61.80	30.1	19,631	0.15%
2020/06/10	3	63.73	20	63.97	64.00	-17	19,580	-0.09%
2020/06/09	6	63.23	3	63.63	63.40	3	19,695	0.02%
2020/06/08	59	63.45	26	63.72	63.80	33	19,846	0.17%
2020/06/05	26.2	63.99	27	63.92	64.20	-0.8	19,428	0.00%
2020/06/04	11	62.57	47	62.48	62.20	-36	18,970	-0.19%
2020/06/03	23	60.79	13	61.01	61.20	10	18,536	0.05%
2020/06/02	41	60.51	2	60.90	60.10	39	18,384	0.21%
2020/06/01	2	60.80	13	60.88	60.90	-11	18,384	-0.06%
2020/05/29	29	60.04	6	60.22	59.80	23	18,412	0.12%
2020/05/28	28	61.78	50	62.07	60.90	-22	18,336	-0.12%
2020/05/27	14	60.81	13	60.84	60.70	1	18,213	0.01%
2020/05/26	9	60.59	6	61.02	60.70	3	18,430	0.02%
2020/05/25	23	58.84	12	59.18	59.70	11	18,475	0.06%
2020/05/22	51	59.66	12	59.73	59.40	39	18,595	0.21%
2020/05/21	7	60.73	36	60.71	60.80	-29	18,609	-0.16%
2020/05/20	1	60.10	21	60.42	59.90	-20	18,581	-0.11%
2020/05/19	19	58.87	24	59.40	59.20	-5	18,672	-0.03%
2020/05/18	28	59.09	5	58.94	58.50	23	18,652	0.12%
2020/05/15	11	59.96	19	60.02	60.10	-8	18,773	-0.04%
2020/05/14	14	60.99	4	61.40	60.00	10	18,736	0.05%
2020/05/13	5	62.88	1	62.70	62.90	4	18,450	0.02%
2020/05/12	6	63.77	1	64.10	63.60	5	18,589	0.03%
2020/05/11	1	64.80	7	64.90	64.70	-6	18,536	-0.03%
2020/05/08	48	64.35	37	64.09	63.80	11	18,492	0.06%
2020/05/07	27	64.41	8	64.53	64.40	19	18,441	0.10%
2020/05/06	5	63.76	4	64.35	63.30	1	18,319	0.01%
2020/05/05	11	63.05	5	63.12	63.00	6	18,303	0.03%
2020/05/04	6	63.08	13	62.80	62.80	-7	18,661	-0.04%
2020/04/30	13	65.15	9	65.06	65.00	4	18,567	0.02%
2020/04/29	3	64.13	14	63.98	64.20	-11	18,365	-0.06%
2020/04/28	14	62.58	10	62.96	63.20	4	18,233	0.02%
2020/04/27	3	61.07	28	60.70	61.60	-25	18,118	-0.14%
2020/04/24	17	59.20	1	59.10	59.10	16	18,035	0.09%
2020/04/23	18	59.99	8	60.53	59.40	10	17,998	0.06%
2020/04/22	1	56.50	10	58.74	59.90	-9	17,919	-0.05%
2020/04/21	114	58.70	40	58.58	58.00	74	17,733	0.42%	大買/
2020/04/20	3	60.93	9	60.74	60.80	-6	17,473	-0.03%
2020/04/17	6	61.67	10	61.99	61.10	-4	17,652	-0.02%
2020/04/16	32	61.53	2	61.30	61.60	30	17,438	0.17%
2020/04/15	9	61.34	9	61.62	61.30	0	17,361	0.00%
2020/04/14	21.1	60.73	5	60.86	60.70	16.1	17,341	0.09%
2020/04/13	38	60.20	3	60.57	59.80	35	17,368	0.20%
2020/04/10	9	62.13	26	62.28	62.00	-17	17,119	-0.10%
2020/04/09	18	63.19	9	63.26	62.60	9	17,198	0.05%
2020/04/08	15.1	62.66	27	62.57	63.40	-12	17,481	-0.07%
2020/04/07	26	60.80	14	61.34	62.00	12	17,099	0.07%
2020/04/06	6	54.93	3	55.73	56.40	3	16,665	0.02%
2020/04/01	2	53.50	8	53.65	53.90	-6	16,459	-0.04%
2020/03/31	7	52.86	2	54.60	53.70	5	16,285	0.03%
2020/03/30	5	53.50	18	53.28	53.90	-13	15,892	-0.08%
2020/03/27	6	55.65	20.1	56.05	55.00	-14.1	15,737	-0.09%
2020/03/26	14	53.66	12	53.14	54.00	2	15,448	0.01%
2020/03/25	11	52.38	16	52.54	52.60	-5	15,288	-0.03%
2020/03/24	18.1	48.27	17	47.82	48.30	1.1	15,366	0.01%
2020/03/23	20	44.37	7	44.60	44.20	13	15,378	0.08%
2020/03/20	36	48.68	6	47.56	48.65	30	15,594	0.19%
2020/03/19	16	45.57	7	46.76	45.20	9	15,699	0.06%
2020/03/18	11	52.51	9	52.59	50.20	2	15,940	0.01%
2020/03/17	26	55.23	10	54.95	54.10	16	15,935	0.10%
2020/03/16	25.1	61.03	10	60.64	59.20	15.1	15,889	0.09%
2020/03/13	15	60.35	3	63.30	62.90	12	15,789	0.08%
2020/03/12	24	66.96	11	66.25	66.00	13	15,712	0.08%
2020/03/11	13	73.49	0	0.00	72.60	13	15,616	0.08%
2020/03/10	20	74.35	6	74.65	74.90	14	16,247	0.09%
2020/03/09	15	75.76	1	75.70	74.80	14	16,399	0.09%
2020/03/06	3	78.43	3	78.80	78.50	0	16,572	0.00%
2020/03/05	5	79.98	3	79.90	80.10	2	16,512	0.01%
2020/03/04	8	78.10	3	78.40	78.60	5	16,441	0.03%
2020/03/02	37	76.32	31	76.56	76.30	6	16,307	0.04%
2020/02/27	27.5	78.44	7	77.63	77.30	20.5	16,166	0.13%
2020/02/26	11	81.75	2	81.75	81.40	9	15,899	0.06%
2020/02/25	19	83.29	1	83.60	83.30	18	15,824	0.11%
2020/02/24	0	0.00	3	85.00	84.50	-3	15,791	-0.02%
2020/02/21	0	0.00	1	84.50	84.40	-1	15,767	-0.01%
2020/02/20	12	83.47	1	83.90	83.60	11	15,878	0.07%
2020/02/19	3	83.13	4	84.38	84.80	-1	15,889	-0.01%
2020/02/18	17	84.98	1	84.00	83.80	16	15,912	0.10%
2020/02/17	7	87.59	7	87.73	88.00	0	15,974	0.00%
2020/02/14	6	86.60	7	86.41	86.80	-1	15,958	-0.01%
2020/02/13	4	86.13	13	86.32	86.50	-9	15,905	-0.06%
2020/02/12	5	84.74	2	84.75	84.70	3	15,692	0.02%
2020/02/11	3	84.33	5	84.06	85.10	-2	15,604	-0.01%
2020/02/10	9	83.33	6	83.37	83.50	3	15,557	0.02%
2020/02/07	3	84.40	48	84.73	84.30	-45	15,720	-0.29%
2020/02/06	2	84.75	10	85.10	85.10	-8	16,029	-0.05%
2020/02/05	3	83.67	45	83.44	84.40	-42	16,011	-0.26%
2020/02/04	25	78.76	17	80.16	79.90	8	15,700	0.05%
2020/02/03	16	76.39	9	75.60	79.40	7	15,804	0.04%
2020/01/31	37.5	78.79	15	79.63	78.10	22.5	15,856	0.14%
2020/01/30	29	78.82	6	77.87	77.80	23	15,773	0.15%
2020/01/20	8	84.63	12	85.12	85.20	-4	15,557	-0.03%
2020/01/17	16	83.19	7	83.34	83.60	9	15,652	0.06%
2020/01/16	1	84.30	1	83.10	83.40	0	15,683	0.00%
2020/01/15	30	84.77	3	84.77	83.80	27	15,707	0.17%
2020/01/14	26	85.42	0	0.00	85.30	26	15,890	0.16%
2020/01/13	3	86.43	9	85.87	85.50	-6	15,918	-0.04%
2020/01/10	12	83.38	11	83.59	84.30	1	15,943	0.01%
2020/01/09	4	83.98	1	84.60	83.40	3	15,933	0.02%
2020/01/08	7	82.89	25	83.50	82.60	-18	15,985	-0.11%
2020/01/07	23	81.15	17	81.33	81.10	6	15,937	0.04%
2020/01/06	5	83.62	2	83.75	83.70	3	16,165	0.02%
2020/01/03	1	86.00	4	83.95	84.80	-3	16,883	-0.02%
2020/01/02	11	86.74	4	86.60	86.00	7	16,981	0.04%
2019/12/31	4	83.62	4	83.53	83.40	0	16,518	0.00%
2019/12/30	5	84.52	4	84.88	84.50	1	16,674	0.01%
2019/12/27	3	83.77	2	84.30	83.60	1	16,779	0.01%
2019/12/26	1	83.80	1	83.80	83.70	0	16,857	0.00%
2019/12/25	4	83.65	1	83.90	84.10	3	17,027	0.02%
2019/12/24	2	83.00	0	0.00	83.50	2	17,325	0.01%
2019/12/23	4	82.75	3	82.77	82.60	1	17,442	0.01%
2019/12/20	14	84.15	17	84.20	83.50	-3	17,427	-0.02%
2019/12/19	6	85.43	25	85.13	85.50	-19	17,330	-0.11%
2019/12/18	15	83.65	16	84.50	84.00	-1	17,121	-0.01%
2019/12/17	21	85.26	39	85.15	85.30	-18	16,935	-0.11%
2019/12/16	5	83.08	20	83.18	82.80	-15	16,537	-0.09%
2019/12/13	19	79.29	44	80.33	79.60	-25	16,307	-0.15%
2019/12/12	19	76.95	8	76.85	77.30	11	16,202	0.07%
2019/12/11	23	75.95	14	76.84	75.60	9	16,149	0.06%
2019/12/10	36	75.55	9	76.04	75.10	27	15,982	0.17%
2019/12/09	15	76.21	14	76.80	76.00	1	15,918	0.01%
2019/12/06	36	76.43	26	76.35	75.30	10	15,863	0.06%
2019/12/05	24	77.42	60.2	77.22	77.20	-36.2	15,614	-0.23%
2019/12/04	4	72.70	16	72.94	72.60	-12	15,170	-0.08%
2019/12/03	13	73.34	19.6	73.21	73.30	-6.6	15,695	-0.04%
2019/12/02	0	0.00	2	71.40	71.60	-2	15,683	-0.01%
2019/11/29	1	71.60	5	71.30	71.20	-4	15,714	-0.03%
2019/11/28	2	71.80	21	71.87	71.70	-19	15,743	-0.12%
2019/11/27	0	0.00	6	71.58	71.10	-6	16,042	-0.04%
2019/11/26	0	0.00	11	71.46	70.80	-11	16,240	-0.07%
2019/11/25	3	70.57	0	0.00	70.80	3	16,229	0.02%
2019/11/22	6	70.10	14	70.76	70.10	-8	16,398	-0.05%
2019/11/21	9	69.13	1	68.50	69.30	8	16,432	0.05%
2019/11/20	1	70.00	0	0.00	71.00	1	16,400	0.01%
2019/11/19	2	71.95	12	71.66	71.20	-10	16,383	-0.06%
2019/11/18	11	71.31	19	71.35	71.10	-8	16,350	-0.05%
2019/11/15	1	68.70	7	68.87	69.00	-6	16,425	-0.04%
2019/11/14	80	67.35	52	67.43	67.20	28	16,375	0.17%
2019/11/13	3	70.17	0	0.00	69.90	3	16,213	0.02%
2019/11/11	0	0.00	6	71.43	71.20	-6	16,841	-0.04%
2019/11/08	0	0.00	1	72.60	72.40	-1	16,960	-0.01%
2019/11/07	4	72.30	1	72.30	72.40	3	17,237	0.02%
2019/11/06	7	73.24	11	73.40	72.50	-4	17,622	-0.02%
2019/11/05	7	71.99	42	72.09	73.00	-35	17,609	-0.20%
2019/11/04	3	69.83	7	69.84	69.80	-4	17,614	-0.02%
2019/11/01	71.4	70.30	71	69.30	70.60	0.4	17,772	0.00%
2019/10/31	7	70.19	0	70.20	70.00	7	18,113	0.04%
2019/10/30	13	71.02	1	71.40	71.10	12	18,232	0.07%
2019/10/29	2	72.00	11	72.28	72.30	-9	18,513	-0.05%
2019/10/28	20	71.90	23	72.10	71.90	-3	18,880	-0.02%
2019/10/25	9.1	72.40	20	72.91	71.70	-10.9	19,226	-0.06%
2019/10/24	2	71.00	0	0.00	71.30	2	19,474	0.01%
2019/10/23	72	70.80	84	70.78	70.60	-12	20,013	-0.06%
2019/10/22	42	71.20	0	0.00	70.90	42	20,315	0.21%
2019/10/21	25	71.43	2	72.10	71.60	23	20,699	0.11%
2019/10/18	10	71.96	36	71.73	72.30	-26	21,155	-0.12%
2019/10/17	95	70.13	75	70.35	70.40	20	21,006	0.10%
2019/10/16	88.1	70.26	82	70.60	70.00	6.1	21,169	0.03%
2019/10/15	85	70.56	30	69.60	69.60	55	21,329	0.26%
2019/10/14	26	72.22	5	73.46	71.70	21	21,521	0.10%
2019/10/09	69	72.33	46	73.42	71.40	23	21,722	0.11%
2019/10/08	11	78.74	1	78.60	78.60	10	22,011	0.05%
2019/10/07	2	80.75	1	81.90	81.70	1	22,204	0.00%
2019/10/04	3	79.83	0	0.00	79.20	3	22,600	0.01%
2019/10/03	3	80.00	1	79.80	79.90	2	22,655	0.01%
2019/10/02	1	82.80	0	0.00	82.00	1	22,675	0.00%
2019/10/01	2	81.80	5	82.76	83.10	-3	22,863	-0.01%
2019/09/27	13	81.46	8	80.85	80.50	5	23,213	0.02%
2019/09/26	1	84.60	5	83.50	84.30	-4	23,309	-0.02%
2019/09/25	1	84.60	1	83.80	85.00	0	23,355	0.00%
2019/09/24	21	85.33	18	85.32	85.40	3	23,564	0.01%
2019/09/23	23	83.93	26	84.40	85.00	-3	23,513	-0.01%
2019/09/20	1	81.90	4	82.48	82.90	-3	23,470	-0.01%
2019/09/19	6	81.53	12	81.03	81.40	-6	23,507	-0.03%
2019/09/18	6	82.47	5	82.34	82.10	1	23,652	0.00%
2019/09/17	11	81.91	19	81.96	82.00	-8	23,426	-0.03%
2019/09/16	2	77.65	0	0.00	78.10	2	23,070	0.01%
2019/09/12	0	0.00	5	77.62	77.80	-5	22,934	-0.02%
2019/09/10	1	77.00	1.1	76.68	76.50	-0.1	23,073	0.00%
2019/09/09	0	0.00	1	76.80	76.50	-1	22,963	0.00%
2019/09/06	4	77.53	12	76.90	77.10	-8	22,935	-0.03%
2019/09/05	10	76.09	24	75.77	76.90	-14	22,727	-0.06%
2019/09/04	2	73.25	5	73.12	73.00	-3	22,048	-0.01%
2019/09/03	2	71.00	1	71.20	71.20	1	21,843	0.00%
2019/09/02	1	71.80	3	71.30	71.80	-2	21,945	-0.01%
2019/08/30	3	70.27	24	70.94	70.40	-21	22,042	-0.10%
2019/08/29	7	71.43	8	71.14	70.90	-1	21,791	0.00%
2019/08/28	1	72.30	1	72.40	73.50	0	21,629	0.00%
2019/08/27	10	71.90	4	72.35	72.40	6	21,576	0.03%
2019/08/26	2	70.80	20	70.55	71.10	-18	21,613	-0.08%
2019/08/23	1	71.40	3	71.17	71.50	-2	21,653	-0.01%
2019/08/22	0	0.00	2	70.80	70.30	-2	21,891	-0.01%
2019/08/21	8	70.15	3	70.37	70.20	5	21,999	0.02%
2019/08/20	8	70.00	5	70.50	69.60	3	21,910	0.01%
2019/08/19	29	71.14	29	71.10	71.50	0	21,701	0.00%
2019/08/16	13	72.15	0	0.00	71.30	13	21,706	0.06%
2019/08/15	10	71.10	0	0.00	71.40	10	21,528	0.05%
2019/08/14	20	72.40	16	71.62	72.50	4	21,327	0.02%
2019/08/13	6	68.50	3	69.10	68.80	3	20,914	0.01%
2019/08/12	1.1	68.85	74	69.30	69.30	-72.9	20,823	-0.35%
2019/08/08	39	68.65	65	68.67	68.10	-26	20,648	-0.13%
2019/08/07	10	71.00	1	70.50	69.80	9	20,380	0.04%
2019/08/06	6	68.90	9	68.74	69.20	-3	20,360	-0.01%
2019/08/05	5	71.60	6	71.30	70.90	-1	20,128	0.00%
2019/08/02	8	72.28	1	72.50	72.30	7	19,947	0.04%
2019/08/01	0	0.00	3	73.97	74.10	-3	19,603	-0.02%
2019/07/31	15	73.65	11	74.36	74.00	4	19,326	0.02%
2019/07/30	2	75.30	6	75.60	75.80	-4	18,943	-0.02%
2019/07/29	11	75.51	4	75.58	74.80	7	18,672	0.04%
2019/07/26	9	75.90	24	76.32	77.00	-15	18,418	-0.08%
2019/07/25	9	75.98	19.2	74.66	76.50	-10.2	18,036	-0.06%
2019/07/24	5	70.86	9	71.16	71.80	-4	17,555	-0.02%
2019/07/23	16	72.02	16	72.09	72.30	0	17,288	0.00%
2019/07/22	6	69.35	35.2	69.64	69.80	-29.2	16,822	-0.17%
2019/07/19	1	67.70	2	67.50	67.70	-1	16,681	-0.01%
2019/07/18	12	67.37	4.1	67.71	66.70	7.9	16,766	0.05%
2019/07/17	17	67.94	33	67.12	67.70	-16	16,761	-0.10%
2019/07/16	16	68.56	2.5	68.84	67.90	13.5	16,403	0.08%
2019/07/15	6	67.98	31	68.08	69.90	-25	16,011	-0.16%
2019/07/12	23	67.73	78	67.22	66.70	-55	15,539	-0.35%
2019/07/11	4	65.20	63	65.12	65.40	-59	14,914	-0.40%
2019/07/10	7	63.94	19	64.06	64.40	-12	14,508	-0.08%
2019/07/09	7	61.53	42	62.03	62.80	-35	14,063	-0.25%
2019/07/08	22.1	60.84	15	61.43	61.00	7.1	13,989	0.05%
2019/07/05	42	61.42	22	61.35	62.00	20	13,864	0.14%
2019/07/04	31	59.10	8	59.11	59.20	23	13,603	0.17%
2019/07/03	48	65.55	15	65.67	65.20	33	13,120	0.25%
2019/07/02	74	66.34	10	66.34	66.30	64	12,926	0.50%
2019/07/01	5	65.88	13.3	65.86	66.00	-8.3	12,763	-0.07%
2019/06/28	3	64.37	5	64.32	64.50	-2	12,675	-0.02%
2019/06/27	1	63.90	2	64.05	64.10	-1	12,671	-0.01%
2019/06/26	7	63.80	3	64.17	63.70	4	12,576	0.03%
2019/06/25	9	63.79	10	63.95	63.30	-1	12,511	-0.01%
2019/06/24	17	63.20	6	63.20	63.10	11	12,335	0.09%
2019/06/21	1.3	63.00	2	63.30	63.00	-0.7	12,376	-0.01%
2019/06/20	2	61.90	2	62.55	62.30	0	12,425	0.00%
2019/06/19	26	62.11	41	61.92	62.10	-15	12,690	-0.12%
2019/06/18	1	61.00	10	60.90	60.90	-9	12,913	-0.07%
2019/06/17	2.1	61.30	10	61.40	60.90	-7.9	13,002	-0.06%
2019/06/14	1	60.90	15	61.03	60.80	-14	13,029	-0.11%
2019/06/13	0	0.00	37	60.88	60.90	-37	13,208	-0.28%
2019/06/12	4	60.10	15	60.56	60.70	-11	13,381	-0.08%
2019/06/11	79	59.53	20	59.79	59.40	59	13,387	0.44%
2019/06/10	18	59.43	1	59.40	59.30	17	13,385	0.13%
2019/06/06	21	59.51	0	0.00	59.20	21	13,309	0.16%
2019/06/05	22	60.97	0	0.00	60.50	22	13,197	0.17%
2019/06/04	12	60.94	1	61.00	60.90	11	13,239	0.08%
2019/06/03	2	61.00	3	60.87	61.90	-1	13,345	-0.01%
2019/05/31	17	61.05	5	61.52	61.60	12	13,594	0.09%
2019/05/30	6	58.62	12	59.76	60.00	-6	13,647	-0.04%
2019/05/29	16	58.48	0	0.00	58.00	16	14,301	0.11%
2019/05/28	0	0.00	1	60.50	60.90	-1	14,202	-0.01%
2019/05/27	1	61.00	5	60.38	60.50	-4	14,243	-0.03%
2019/05/24	1	60.00	0	0.00	59.80	1	14,355	0.01%
2019/05/23	8	60.05	5	60.00	60.20	3	14,524	0.02%
2019/05/21	12	61.21	8	61.00	61.50	4	14,511	0.03%
2019/05/20	1	60.90	7	60.80	60.90	-6	14,456	-0.04%
2019/05/17	4	61.03	7	60.90	60.60	-3	14,483	-0.02%
2019/05/16	12	61.22	1	62.00	61.00	11	14,663	0.08%
2019/05/15	14	62.12	10	62.80	62.00	4	14,857	0.03%
2019/05/14	27	60.49	0	0.00	61.50	27	14,930	0.18%
2019/05/13	1	63.50	1	61.80	61.10	0	14,868	0.00%
2019/05/10	0	64.10	1	64.30	63.80	-1	14,877	-0.01%
2019/05/09	8	64.63	2	64.60	64.20	6	14,873	0.04%
2019/05/08	3	65.63	2	65.55	65.90	1	14,917	0.01%
2019/05/07	19	65.95	10	65.93	66.20	9	15,090	0.06%
2019/05/06	27	65.31	8	65.05	65.00	19	15,350	0.12%
2019/05/03	2	65.75	12	66.08	66.70	-10	15,458	-0.06%
2019/05/02	12	65.96	12	66.27	65.70	0	15,502	0.00%
2019/04/29	31	65.05	0	0.00	64.70	31	15,403	0.20%
2019/04/26	2	65.30	16	66.01	66.00	-14	15,443	-0.09%
2019/04/25	12	65.40	10	66.56	65.50	2	15,607	0.01%
2019/04/24	4	65.20	10	65.20	65.40	-6	15,701	-0.04%
2019/04/23	1	65.30	33	64.86	64.90	-32	15,609	-0.21%
2019/04/22	0	0.00	21	63.94	63.80	-21	15,427	-0.14%
2019/04/19	0	0.00	17	64.00	63.70	-17	15,609	-0.11%
2019/04/18	11	63.22	0	0.00	63.10	11	15,726	0.07%
2019/04/17	1	63.40	71	63.66	63.90	-70	15,680	-0.45%
2019/04/16	0	0.00	12	62.44	62.70	-12	15,271	-0.08%
2019/04/15	5	61.26	15.1	61.59	61.70	-10.1	15,292	-0.07%
2019/04/12	26	60.78	2	61.20	60.50	24	15,430	0.16%
2019/04/11	11	61.93	6	62.35	61.60	5	15,579	0.03%
2019/04/10	0	0.00	30	62.40	62.50	-30	15,541	-0.19%
2019/04/09	7	62.70	8	63.05	62.60	-1	15,544	-0.01%
2019/04/08	7	62.39	33	62.82	63.00	-26	15,589	-0.17%
2019/04/03	1	62.10	4	62.00	62.30	-3	15,573	-0.02%
2019/04/02	7	61.50	14	62.11	61.70	-7	15,576	-0.04%
2019/04/01	30	61.68	6	62.13	61.00	24	15,479	0.16%
2019/03/29	1	60.80	1	61.40	61.40	0	15,297	0.00%
2019/03/28	7	60.46	2	60.60	60.80	5	15,362	0.03%
2019/03/27	6	61.02	1	61.10	61.10	5	15,426	0.03%
2019/03/26	20.3	60.97	10	61.60	61.00	10.3	15,503	0.07%
2019/03/25	20	61.38	1	62.00	61.10	19	15,537	0.12%
2019/03/22	14	63.49	41	63.96	63.10	-27	15,375	-0.18%
2019/03/21	19.5	62.51	51	62.66	62.80	-31.5	15,116	-0.21%
2019/03/20	6	60.17	6	60.22	60.60	0	14,789	0.00%
2019/03/19	3	59.70	0	0.00	59.70	3	14,829	0.02%
2019/03/18	28	59.57	1	60.00	59.50	27	14,908	0.18%
2019/03/15	4	60.58	22	60.71	60.10	-18	15,087	-0.12%
2019/03/14	15.1	60.12	0	0.00	60.30	15.1	14,991	0.10%
2019/03/13	4	60.53	0	0.00	60.10	4	15,174	0.03%
2019/03/12	1	61.30	13	61.12	60.80	-12	15,594	-0.08%
2019/03/11	0	0.00	2	60.50	60.40	-2	15,731	-0.01%
2019/03/08	6	60.00	13	60.46	60.50	-7	16,027	-0.04%
2019/03/07	41	60.32	17	60.78	60.00	24	16,221	0.15%
2019/03/06	27	61.64	15	61.81	61.40	12	16,501	0.07%
2019/03/05	16	63.51	2	63.50	63.10	14	16,394	0.09%
2019/03/04	53	64.83	33	65.05	64.80	20	16,369	0.12%
2019/02/27	25	62.70	35	62.80	62.20	-10	15,802	-0.06%
2019/02/26	4	62.08	49	62.28	62.00	-45	15,710	-0.29%
2019/02/25	44	61.70	8	61.73	61.60	36	15,707	0.23%
2019/02/22	43	61.56	76	61.82	60.90	-33	15,771	-0.21%
2019/02/21	10	60.72	17.5	60.71	60.80	-7.5	15,743	-0.05%
2019/02/20	34	60.23	0	0.00	60.60	34	15,996	0.21%
2019/02/19	21	60.39	14	60.33	60.50	7	16,166	0.04%
2019/02/18	60	60.37	2	60.70	60.20	58	16,231	0.36%
2019/02/15	30	60.48	2	61.50	60.00	28	16,456	0.17%
2019/02/14	17	62.52	29	62.00	62.10	-12	16,908	-0.07%
2019/02/13	1	59.20	7	60.26	60.50	-6	16,720	-0.04%
2019/02/12	14	59.54	0	0.00	60.00	14	16,634	0.08%
2019/02/11	4	59.13	6	60.27	59.00	-2	16,723	-0.01%
2019/01/30	13	59.79	15	59.87	60.10	-2	16,698	-0.01%
2019/01/29	29	58.85	0	0.00	58.80	29	16,892	0.17%
2019/01/28	6	61.10	25	61.19	60.80	-19	16,946	-0.11%
2019/01/25	3	60.40	5	61.16	60.00	-2	17,441	-0.01%
2019/01/24	3	58.77	39	58.61	59.60	-36	17,578	-0.20%
2019/01/23	0	0.00	8	57.10	57.00	-8	17,784	-0.04%
2019/01/22	3	56.50	0	0.00	56.50	3	17,962	0.02%
2019/01/21	2	57.00	9	56.96	57.20	-7	18,153	-0.04%
2019/01/18	10	56.08	19	56.19	56.40	-9	18,315	-0.05%
2019/01/17	29	55.53	5	55.70	55.10	24	18,690	0.13%
2019/01/16	20	56.48	35	56.19	56.40	-15	18,690	-0.08%
2019/01/15	5	53.60	10	53.48	53.60	-5	18,317	-0.03%
2019/01/14	3	52.30	0	0.00	52.00	3	18,313	0.02%
2019/01/11	2	52.95	0	0.00	53.50	2	18,682	0.01%
2019/01/10	1	53.50	4	53.85	53.80	-3	18,912	-0.02%
2019/01/09	0	0.00	8	52.38	52.50	-8	19,145	-0.04%
2019/01/08	4	51.75	1	52.00	51.70	3	19,658	0.02%
2019/01/07	2	52.05	1	52.50	51.80	1	20,232	0.00%
2019/01/04	6	50.31	11	50.52	51.60	-5	20,387	-0.02%
2019/01/03	32	52.54	18	52.66	51.50	14	20,481	0.07%
2019/01/02	1	54.60	1	55.50	55.00	0	20,280	0.00%
2018/12/28	4	55.50	4	55.00	55.00	0	20,283	0.00%
2018/12/27	2	55.90	4	55.68	55.80	-2	20,546	-0.01%
2018/12/26	24	55.43	0	0.00	54.10	24	20,886	0.11%
2018/12/25	1	55.30	20	55.95	57.00	-19	20,699	-0.09%
2018/12/24	0	0.00	19	55.09	56.00	-19	20,630	-0.09%
2018/12/22	0	0.00	1	53.40	53.50	-1	20,579	0.00%
2018/12/21	0	0.00	8	53.25	53.90	-8	20,769	-0.04%
2018/12/20	2	53.10	22	52.95	53.20	-20	20,727	-0.10%
2018/12/19	2	53.30	1	53.30	53.70	1	20,739	0.00%
2018/12/18	4	53.33	30	53.73	54.50	-26	20,886	-0.12%
2018/12/17	0	0.00	16	53.50	53.50	-16	21,045	-0.08%
2018/12/14	1	52.90	11	53.13	53.50	-10	21,101	-0.05%
2018/12/13	2	53.70	21	54.13	54.30	-19	21,248	-0.09%
2018/12/12	0	0.00	1	53.40	53.70	-1	21,266	0.00%
2018/12/11	5	52.00	16	52.51	52.90	-11	21,435	-0.05%
2018/12/10	18	53.27	1	53.10	52.10	17	21,444	0.08%
2018/12/07	1	55.80	11	55.55	55.70	-10	21,240	-0.05%
2018/12/06	14	54.91	37	55.06	55.00	-23	21,318	-0.11%
2018/12/05	24	56.82	6	56.75	56.90	18	21,196	0.08%
2018/12/04	21	62.10	1	62.40	62.00	20	20,978	0.10%
2018/12/03	51	63.11	5	63.50	62.80	46	21,411	0.21%
2018/11/30	2	60.90	2	61.10	61.00	0	21,352	0.00%
2018/11/29	13	61.31	55	60.81	60.30	-42	21,074	-0.20%
2018/11/28	33	58.28	2	58.85	58.60	31	20,549	0.15%
2018/11/27	12	55.92	12	57.09	58.00	0	20,421	0.00%
2018/11/26	1	57.60	10	57.50	57.30	-9	20,280	-0.04%
2018/11/23	29	57.07	13	56.56	56.10	16	20,060	0.08%
2018/11/22	0	0.00	8	58.26	58.00	-8	19,999	-0.04%
2018/11/21	29	57.09	3	57.33	57.80	26	19,955	0.13%
2018/11/20	23	56.65	23	57.13	57.50	0	19,930	0.00%
2018/11/19	8	56.88	4	56.95	57.50	4	19,764	0.02%
2018/11/16	10	55.73	2	56.05	54.60	8	19,540	0.04%
2018/11/15	16	55.93	0	0.00	55.90	16	19,505	0.08%
2018/11/14	13	56.43	8	56.56	56.50	5	19,728	0.03%
2018/11/13	47	55.22	36	55.88	56.20	11	19,607	0.06%
2018/11/09	13	54.10	0	0.00	54.20	13	19,229	0.07%
2018/11/08	19	54.98	30	56.46	53.80	-11	19,260	-0.06%
2018/11/07	38	54.37	12	53.98	55.20	26	19,218	0.14%
2018/11/06	9	52.72	7	52.20	52.20	2	19,372	0.01%
2018/11/05	21	55.37	0	0.00	55.70	21	19,130	0.11%
2018/11/02	2	57.20	5	56.52	56.10	-3	18,950	-0.02%
2018/11/01	3	54.20	10	53.42	54.40	-7	18,486	-0.04%
2018/10/31	1	49.70	20	50.68	51.40	-19	18,245	-0.10%
2018/10/30	9	48.39	10	47.83	48.50	-1	18,057	-0.01%
2018/10/29	7	46.47	2	45.85	46.60	5	18,136	0.03%
2018/10/26	7	45.96	13	46.06	46.00	-6	18,007	-0.03%
2018/10/25	32	46.28	58	45.87	45.75	-26	17,850	-0.15%
2018/10/24	4	49.48	16	49.94	49.30	-12	17,412	-0.07%
2018/10/23	8	51.08	0	0.00	50.50	8	17,196	0.05%
2018/10/22	3	50.80	1	52.50	52.50	2	17,104	0.01%
2018/10/19	11	49.93	20	51.05	52.10	-9	17,086	-0.05%
2018/10/18	41	52.50	28	52.54	51.50	13	16,829	0.08%
2018/10/17	26	54.93	30	55.11	54.40	-4	16,582	-0.02%
2018/10/16	47	55.24	23	55.53	54.10	24	16,399	0.15%
2018/10/15	18	56.76	53	55.78	57.20	-35	15,984	-0.22%
2018/10/12	16	52.33	52	51.88	53.30	-36	15,807	-0.23%
2018/10/11	3	47.98	3	48.38	48.50	0	16,127	0.00%
2018/10/09	3	52.63	11	53.81	52.30	-8	15,936	-0.05%
2018/10/08	0	0.00	1	52.30	52.70	-1	15,934	-0.01%
2018/10/05	37	52.36	28	52.76	52.20	9	16,046	0.06%
2018/10/04	36	55.57	15	54.93	53.90	21	15,944	0.13%
2018/10/03	2	58.25	0	0.00	57.80	2	15,634	0.01%
2018/10/01	6	59.20	11	59.20	59.20	-5	15,987	-0.03%
2018/09/28	3	58.63	0	0.00	58.10	3	16,032	0.02%
2018/09/27	2	59.25	0	0.00	59.80	2	16,022	0.01%
2018/09/26	2	60.70	0	0.00	60.20	2	16,059	0.01%
2018/09/25	1	61.80	24	60.80	61.70	-23	15,996	-0.14%
2018/09/21	18	57.91	1.2	58.43	58.50	16.8	15,787	0.11%
2018/09/20	3	59.43	11	59.57	59.50	-8	15,577	-0.05%
2018/09/19	7	60.39	2	60.45	60.00	5	15,619	0.03%
2018/09/18	10	59.82	10	59.90	59.30	0	15,521	0.00%
2018/09/17	14	60.30	11	61.25	61.20	3	15,653	0.02%
2018/09/14	0	0.00	2	59.80	59.60	-2	15,536	-0.01%
2018/09/13	21	58.02	18	57.05	57.50	3	15,487	0.02%
2018/09/12	4	58.13	1	57.90	57.40	3	15,392	0.02%
2018/09/11	0	0.00	1	60.50	60.10	-1	15,284	-0.01%
2018/09/10	4	58.20	57	58.31	59.40	-53	15,273	-0.35%
2018/09/07	29	59.03	20	58.73	57.50	9	15,057	0.06%
2018/09/06	11	64.13	12	63.60	63.60	-1	14,555	-0.01%
2018/09/05	14	66.70	2	66.60	66.60	12	14,461	0.08%
2018/09/03	6	67.38	2	68.50	66.70	4	14,537	0.03%
2018/08/31	5	68.70	9	69.04	69.70	-4	14,532	-0.03%
2018/08/30	15	69.83	0	0.00	69.80	15	14,599	0.10%
2018/08/29	4	70.38	1	69.70	69.90	3	14,638	0.02%
2018/08/28	4	71.55	14	71.79	70.70	-10	14,686	-0.07%
2018/08/27	2	69.10	19	69.23	70.10	-17	14,685	-0.12%
2018/08/24	0	0.00	1	67.30	67.40	-1	14,615	-0.01%
2018/08/23	10	67.40	4	67.00	67.30	6	14,816	0.04%
2018/08/22	21	68.12	6	67.40	67.40	15	15,016	0.10%
2018/08/21	13	68.15	6	68.40	68.50	7	14,898	0.05%
2018/08/20	20	66.88	19	66.72	65.70	1	14,733	0.01%
2018/08/17	11	66.65	7	66.00	65.00	4	14,696	0.03%
2018/08/16	1	64.40	4	66.55	67.30	-3	14,730	-0.02%
2018/08/15	4	68.43	1	68.70	67.70	3	14,720	0.02%
2018/08/14	27	68.90	32	70.01	70.20	-5	14,828	-0.03%
2018/08/13	15	70.35	5	69.78	68.90	10	14,780	0.07%
2018/08/10	1	73.20	2	73.35	73.20	-1	14,684	-0.01%
2018/08/09	2	74.20	2	73.80	73.80	0	15,217	0.00%
2018/08/08	22	75.03	11	74.17	73.70	11	15,904	0.07%
2018/08/07	13	74.53	4	74.45	74.30	9	15,697	0.06%
2018/08/06	15	74.13	4	74.20	73.60	11	15,527	0.07%
2018/08/03	40	76.23	13	76.92	75.80	27	15,434	0.17%
2018/08/02	2	78.05	15	79.10	78.40	-13	15,088	-0.09%
2018/08/01	9	78.42	3	79.43	79.60	6	15,260	0.04%
2018/07/31	13	78.98	10	79.20	78.60	3	15,524	0.02%
2018/07/30	13	80.00	5	79.60	79.60	8	15,472	0.05%
2018/07/27	0	0.00	15	81.67	81.90	-15	15,429	-0.10%
2018/07/26	10	80.70	13	81.73	81.00	-3	15,483	-0.02%
2018/07/25	4	80.63	18	80.50	80.70	-14	15,438	-0.09%
2018/07/24	1	78.10	6	78.48	78.70	-5	15,313	-0.03%
2018/07/23	31	78.35	6	78.85	78.50	25	15,282	0.16%
2018/07/20	8	80.45	9	81.10	80.50	-1	15,145	-0.01%
2018/07/19	41	81.71	29	81.44	80.20	12	14,995	0.08%
2018/07/18	81	85.42	20	84.81	84.00	61	14,804	0.41%
2018/07/17	6	87.38	18	87.28	88.10	-12	14,268	-0.08%
2018/07/16	31	88.34	0	0.00	86.00	31	14,503	0.21%
2018/07/13	13	86.50	44	87.63	88.80	-31	14,830	-0.21%
2018/07/12	0	0.00	24	85.60	86.00	-24	14,930	-0.16%
2018/07/11	3	83.10	4	84.25	83.60	-1	14,854	-0.01%
2018/07/10	7	83.70	42	82.87	83.90	-35	14,839	-0.24%
2018/07/09	5	81.62	1	81.40	81.00	4	14,834	0.03%
2018/07/06	5	78.70	13	79.68	79.30	-8	14,766	-0.05%
2018/07/05	6	79.02	0	0.00	78.10	6	14,840	0.04%
2018/07/04	4	81.45	5	81.80	80.90	-1	14,867	-0.01%
2018/07/03	7	82.40	15	82.67	81.80	-8	14,987	-0.05%
2018/07/02	3	83.40	0	0.00	81.00	3	15,008	0.02%
2018/06/29	12	82.93	43	83.00	83.20	-31	15,006	-0.21%
2018/06/28	7	82.01	13	82.79	83.00	-6	14,896	-0.04%
2018/06/27	7	88.01	3	87.30	87.20	4	14,905	0.03%
2018/06/26	22	83.55	28	84.06	85.40	-6	14,884	-0.04%
2018/06/25	20	88.40	1	86.50	86.50	19	14,928	0.13%
2018/06/22	1	91.10	6	91.42	92.50	-5	14,980	-0.03%
2018/06/21	0	0.00	13.2	92.54	92.50	-13.2	15,189	-0.09%
2018/06/20	1	90.70	2	91.10	90.40	-1	15,469	-0.01%
2018/06/19	4	91.20	3	92.13	90.60	1	15,738	0.01%
2018/06/15	6	92.22	0	0.00	92.30	6	15,984	0.04%
2018/06/14	30	92.00	10	92.90	93.00	20	16,223	0.12%
2018/06/13	23	95.47	2	94.20	94.00	21	16,634	0.13%
2018/06/12	71	99.39	0	0.00	97.60	71	17,044	0.42%
2018/06/11	7	99.60	1	100.50	100.50	6	17,150	0.03%
2018/06/08	1	99.50	5	101.00	99.80	-4	17,589	-0.02%
2018/06/07	1	100.50	6	100.75	101.00	-5	18,378	-0.03%
2018/06/06	6	100.00	6	99.92	100.00	0	18,443	0.00%
2018/06/05	3	101.83	53	100.94	101.00	-50	18,596	-0.27%
2018/06/04	0	0.00	15	100.64	100.50	-15	18,828	-0.08%
2018/06/01	10	97.75	0	0.00	97.50	10	18,800	0.05%
2018/05/31	21	98.37	13	98.40	99.60	8	18,818	0.04%
2018/05/30	36	96.41	3	96.00	96.50	33	18,634	0.18%
2018/05/29	12	99.20	0	0.00	98.90	12	18,503	0.06%
2018/05/28	35	99.16	3	99.20	99.30	32	18,719	0.17%
2018/05/25	11	101.50	2	100.50	100.50	9	19,323	0.05%
2018/05/24	3	102.00	7	101.36	102.00	-4	19,520	-0.02%
2018/05/23	14	99.08	13	100.15	99.30	1	19,558	0.01%
2018/05/22	31	98.42	3	100.83	97.20	28	19,441	0.14%
2018/05/21	17	99.08	2	100.00	99.00	15	19,640	0.08%
2018/05/18	1	99.70	12	99.54	98.90	-11	19,694	-0.06%
2018/05/17	13	105.54	13	106.15	101.50	0	19,593	0.00%
2018/05/16	16	101.19	142	99.47	102.50	-126	19,118	-0.66%	大賣/鉅額交易
2018/05/15	3	95.00	6	96.08	95.50	-3	18,718	-0.02%
2018/05/14	23	95.77	1	95.10	95.30	22	19,002	0.12%
2018/05/11	55	95.55	44	96.61	95.60	11	19,074	0.06%
2018/05/10	18	94.31	15	95.23	93.60	3	18,979	0.02%
2018/05/09	0	0.00	10	94.40	94.40	-10	19,083	-0.05%
2018/05/08	4	94.23	19	94.30	94.00	-15	18,972	-0.08%
2018/05/07	20	92.68	0	0.00	92.60	20	18,680	0.11%
2018/05/04	0	0.00	11	91.86	91.70	-11	18,653	-0.06%
2018/05/03	65	89.98	0	0.00	89.90	65	18,672	0.35%
2018/05/02	44	92.32	9	93.06	91.70	35	18,748	0.19%
2018/04/30	22	92.02	24.2	91.48	93.00	-2.2	18,689	-0.01%
2018/04/27	0	0.00	10	93.60	93.10	-10	18,725	-0.05%
2018/04/26	1	90.60	7	92.37	91.80	-6	18,716	-0.03%
2018/04/25	10	89.70	0	0.00	90.80	10	18,742	0.05%
2018/04/24	16	89.73	0	0.00	90.10	16	18,877	0.08%
2018/04/23	3	92.30	0	0.00	93.00	3	19,254	0.02%
2018/04/20	24	94.10	6	95.35	92.70	18	19,486	0.09%
2018/04/19	79.1	96.62	113	96.86	97.90	-33.9	19,220	-0.18%	大賣/
2018/04/18	7	92.93	36	93.01	93.10	-29	18,841	-0.15%
2018/04/17	20	90.58	9	92.00	89.50	11	18,660	0.06%
2018/04/16	16	92.23	1	92.20	92.20	15	18,787	0.08%
2018/04/13	15	93.95	31	94.06	93.40	-16	18,749	-0.09%
2018/04/12	13	92.25	1	92.80	92.50	12	18,780	0.06%
2018/04/11	11	92.84	17	94.05	91.20	-6	19,053	-0.03%
2018/04/10	5	89.36	12	90.53	91.90	-7	19,019	-0.04%
2018/04/09	20	88.29	16	88.88	88.50	4	19,053	0.02%
2018/04/03	3	90.30	3	90.07	90.60	0	18,913	0.00%
2018/04/02	4	92.28	3	92.27	91.70	1	18,896	0.01%
2018/03/31	1	91.80	0.2	91.90	92.00	0.8	18,981	0.00%
2018/03/30	5	93.00	0	0.00	91.80	5	19,101	0.03%
2018/03/29	13	91.45	14	91.60	92.30	-1	19,052	-0.01%
2018/03/28	58	91.78	30	92.41	90.70	28	18,971	0.15%
2018/03/27	30	94.52	53	94.80	95.40	-23	18,730	-0.12%
2018/03/26	24	92.12	16	92.51	92.00	8	18,622	0.04%
2018/03/23	25	93.06	34	93.63	94.50	-9	18,478	-0.05%
2018/03/22	21	96.93	10	95.98	96.30	11	18,238	0.06%
2018/03/21	17	97.89	21	97.52	99.00	-4	17,895	-0.02%
2018/03/20	38	95.77	6	95.80	95.00	32	17,524	0.18%
2018/03/19	22	97.07	15	97.85	97.00	7	17,250	0.04%
2018/03/16	11	93.21	16	93.47	94.20	-5	16,725	-0.03%
2018/03/15	4	90.28	32	90.49	91.00	-28	16,156	-0.17%
2018/03/14	46	90.24	153	90.35	89.40	-107	16,113	-0.66%	大賣/鉅額交易
2018/03/13	48	87.94	100	87.56	89.90	-52	15,958	-0.33%
2018/03/12	166	84.25	3	84.53	83.00	163	15,361	1.06%	大買/鉅額交易
2018/03/09	13	83.29	15	83.39	83.30	-2	15,454	-0.01%
2018/03/08	12	81.84	77	81.55	82.00	-65	15,864	-0.41%
2018/03/07	10	80.08	49	80.14	80.00	-39	15,939	-0.24%
2018/03/06	11.1	79.65	18	80.29	79.60	-6.9	16,308	-0.04%
2018/03/05	12	79.13	7	79.17	78.40	5	16,806	0.03%
2018/03/02	1	77.70	2	78.55	78.40	-1	16,955	-0.01%
2018/03/01	25	79.42	5	80.00	78.70	20	16,954	0.12%
2018/02/27	18	81.35	95	81.97	80.80	-77	16,838	-0.46%
2018/02/26	18.1	80.65	25	81.19	81.00	-6.9	16,145	-0.04%
2018/02/23	3	79.20	3	79.80	79.90	0	16,437	0.00%
2018/02/22	17	79.21	0	0.00	79.30	17	16,460	0.10%
2018/02/21	20	80.50	36	80.04	79.90	-16	16,493	-0.10%
2018/02/12	4	74.30	27	75.10	76.00	-23	16,049	-0.14%
2018/02/09	11	68.71	10	69.60	73.30	1	15,942	0.01%
2018/02/08	28	73.53	0	0.00	72.70	28	15,942	0.18%
2018/02/07	32	74.70	15	75.97	73.60	17	15,895	0.11%
2018/02/06	37	74.31	3	72.50	72.40	34	15,857	0.21%
2018/02/05	14	76.64	13	77.68	77.40	1	15,869	0.01%
2018/02/02	19	80.28	3	80.10	79.60	16	16,005	0.10%
2018/02/01	3	81.30	9	81.09	81.20	-6	16,025	-0.04%
2018/01/31	13	78.01	15	78.95	79.40	-2	16,008	-0.01%
2018/01/30	3	78.73	1	79.50	78.40	2	16,229	0.01%
2018/01/29	4	78.80	4	79.48	78.80	0	16,170	0.00%
2018/01/26	1	78.50	38	79.05	79.40	-37	16,229	-0.23%
2018/01/25	31	79.43	0	0.00	78.50	31	16,320	0.19%
2018/01/24	0	0.00	2	80.40	80.50	-2	16,586	-0.01%
2018/01/23	6	80.92	4	80.93	80.20	2	16,916	0.01%
2018/01/22	51	79.69	2	80.75	80.50	49	17,064	0.29%
2018/01/19	32	80.87	0	0.00	80.60	32	17,178	0.19%
2018/01/18	4	82.03	38	82.68	82.00	-34	17,082	-0.20%
2018/01/17	64	82.49	6	82.68	81.00	58	16,966	0.34%
2018/01/16	14	84.87	13	84.26	85.00	1	16,460	0.01%
2018/01/15	5	82.90	1.7	82.82	83.40	3.3	16,305	0.02%
2018/01/12	2	79.45	9	81.10	81.40	-7	16,449	-0.04%
2018/01/11	12	80.31	27	80.20	80.30	-15	16,696	-0.09%
2018/01/10	36	79.49	2.1	80.18	78.30	33.9	17,035	0.20%
2018/01/09	5	83.52	14	83.66	82.60	-9	17,423	-0.05%
2018/01/08	4	84.10	5	83.74	83.50	-1	17,815	-0.01%
2018/01/05	4	83.23	23	83.64	83.50	-19	18,110	-0.10%
2018/01/04	2	80.70	22	81.65	81.50	-20	17,929	-0.11%
2018/01/03	20	80.30	14	80.21	80.30	6	18,254	0.03%
2018/01/02	6	78.43	41	78.19	78.00	-35	18,418	-0.19%