宏捷科 (8086)-台新-台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
138.0
漲跌
▲0.5
漲幅
+0.36%
成交量
2,561張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－台新-台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

台新-台南券商分點個股進出
台新-台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
2024/05/07	4	137.75	7	138.86	138.00	-3	6,160	-0.05%
2024/05/06	9	139.39	5	139.80	137.50	4	6,159	0.06%
2024/05/03	7.1	139.36	10	139.35	139.00	-3	6,128	-0.05%
2024/05/02	13.2	137.03	9	136.06	135.50	4.2	6,131	0.07%
2024/04/30	5.3	140.10	32.1	140.41	138.00	-26.8	6,128	-0.44%
2024/04/29	5.1	134.94	13	136.42	137.00	-7.9	6,095	-0.13%
2024/04/26	1	130.00	1	130.50	130.00	0	6,101	0.00%
2024/04/25	3	129.50	2.2	129.55	129.50	0.8	6,159	0.01%
2024/04/24	5	132.20	6	132.75	133.00	-1	6,199	-0.02%
2024/04/23	1	129.50	1	129.50	129.50	0	6,231	0.00%
2024/04/22	13.1	126.86	12	126.83	126.50	1.1	6,254	0.02%
2024/04/19	36.3	130.03	15	128.77	130.50	21.3	6,244	0.34%
2024/04/18	5	136.01	4	136.75	136.00	1	6,235	0.02%
2024/04/17	4.2	135.94	14	135.86	137.00	-9.8	6,273	-0.16%
2024/04/16	15.2	132.66	7	132.21	132.00	8.2	6,267	0.13%
2024/04/15	7.1	137.00	6	137.83	137.00	1.1	6,267	0.02%
2024/04/12	7.3	140.73	6	140.58	139.50	1.3	6,300	0.02%
2024/04/11	15	141.27	9.8	143.34	142.00	5.2	6,385	0.08%
2024/04/10	4	145.12	5	145.30	145.50	-1	6,613	-0.01%
2024/04/09	7.4	145.59	4	146.38	145.50	3.4	6,700	0.05%
2024/04/08	13.4	147.98	3.1	149.77	146.00	10.3	6,701	0.15%
2024/04/03	9.2	152.24	11.1	152.23	153.00	-1.9	6,653	-0.03%
2024/04/02	2	147.75	14	149.43	150.00	-12	6,505	-0.18%
2024/04/01	2	147.75	2	149.00	146.00	0	6,500	0.00%
2024/03/29	3.2	144.03	9	145.06	144.00	-5.8	6,539	-0.09%
2024/03/28	25.6	144.68	4	144.50	143.00	21.6	6,631	0.33%
2024/03/27	3.1	147.35	2.1	149.19	147.50	1	6,657	0.02%
2024/03/26	6.6	149.86	5	151.00	148.00	1.6	6,672	0.02%
2024/03/25	12	157.17	11.5	154.75	154.00	0.5	6,721	0.01%
2024/03/22	7.5	147.27	11	148.64	152.00	-3.5	6,761	-0.05%
2024/03/21	9.2	146.94	4	147.13	146.50	5.2	6,791	0.08%
2024/03/20	9.5	151.10	2.3	154.20	148.00	7.2	6,725	0.11%
2024/03/19	11.2	156.70	10	158.10	158.00	1.2	6,646	0.02%
2024/03/18	1.7	157.85	2.4	157.69	158.00	-0.7	6,507	-0.01%
2024/03/15	3	152.50	10.2	152.77	153.50	-7.2	6,533	-0.11%
2024/03/14	5.1	148.48	2	150.00	148.00	3.1	6,492	0.05%
2024/03/13	7.2	152.00	1.1	157.75	153.50	6.1	6,499	0.09%
2024/03/12	8.2	157.96	8.9	158.76	157.50	-0.7	6,554	-0.01%
2024/03/11	3	157.00	9	156.22	154.50	-6	6,616	-0.09%
2024/03/08	11	150.63	6.6	150.25	148.00	4.4	6,843	0.06%
2024/03/07	17.5	157.68	35	158.96	155.50	-17.5	6,863	-0.26%
2024/03/06	31.3	155.28	21	154.95	156.50	10.3	6,810	0.15%
2024/03/05	62.8	157.66	58.1	155.77	153.00	4.7	7,132	0.07%
2024/03/04	9.4	149.32	11	150.09	149.50	-1.6	6,935	-0.02%
2024/03/01	17.8	146.52	23.1	147.09	149.00	-5.3	7,028	-0.08%
2024/02/29	3.1	139.89	10.1	140.84	141.50	-7	7,376	-0.09%
2024/02/27	14.1	138.20	8	139.00	137.50	6.1	7,583	0.08%
2024/02/26	9.1	141.37	10	139.35	141.50	-0.9	7,726	-0.01%
2024/02/23	16.2	143.17	13	142.50	142.00	3.2	7,717	0.04%
2024/02/22	9.4	148.11	24	150.29	145.50	-14.7	7,700	-0.19%
2024/02/21	32.1	150.38	21.7	148.69	147.50	10.4	7,663	0.14%
2024/02/20	17	145.24	27.4	145.06	143.50	-10.4	7,390	-0.14%
2024/02/19	23.3	143.17	62.3	144.66	146.00	-39.1	7,152	-0.55%
2024/02/16	7	130.71	13.1	131.97	133.00	-6.1	6,911	-0.09%
2024/02/15	13.3	129.34	34	130.88	131.00	-20.7	6,907	-0.30%
2024/02/05	64.4	128.34	39.1	128.37	127.50	25.3	6,912	0.37%
2024/02/02	17	124.50	21.1	125.83	123.00	-4.1	7,017	-0.06%
2024/02/01	10.1	124.65	2.1	123.54	124.50	8	7,181	0.11%
2024/01/31	15	124.20	7.2	123.71	124.00	7.8	7,284	0.11%
2024/01/30	6.2	121.00	25	119.22	121.00	-18.8	7,457	-0.25%
2024/01/29	6.1	117.71	6	117.33	117.00	0.1	7,574	0.00%
2024/01/26	4	116.50	5.2	116.88	117.00	-1.2	7,741	-0.02%
2024/01/25	19.1	117.29	4	116.63	115.50	15.1	7,829	0.19%
2024/01/24	5.7	118.37	8	118.31	118.00	-2.3	8,076	-0.03%
2024/01/23	12.4	117.63	1	118.00	117.00	11.4	8,270	0.14%
2024/01/22	4.5	118.50	4	117.13	118.50	0.5	8,375	0.01%
2024/01/19	10	114.75	4	114.25	115.00	6	8,337	0.07%
2024/01/18	4.1	113.49	5	113.10	113.00	-0.9	8,290	-0.01%
2024/01/17	7	117.79	7	117.36	116.50	0	8,260	0.00%
2024/01/16	6	115.42	3	116.00	116.50	3	8,224	0.04%
2024/01/15	3.1	116.32	6.1	115.09	116.50	-3	8,198	-0.04%
2024/01/12	5.1	113.71	1	114.50	113.50	4.1	8,208	0.05%
2024/01/11	2	114.75	0.3	115.00	114.50	1.7	8,179	0.02%
2024/01/10	4	115.38	2	116.00	115.50	2	8,148	0.02%
2024/01/09	4	117.63	6	117.92	117.00	-2	8,130	-0.02%
2024/01/08	10.1	119.61	8	118.50	117.00	2.1	8,104	0.03%
2024/01/05	12	118.00	6	117.67	117.00	6	8,054	0.07%
2024/01/04	15.4	121.80	11.2	120.96	118.50	4.2	7,944	0.05%
2024/01/03	7.3	121.61	5	123.20	120.00	2.3	7,701	0.03%
2024/01/02	6	130.08	3	130.50	129.00	3	7,612	0.04%
2023/12/29	12.2	130.39	11.3	131.30	131.00	1	7,661	0.01%
2023/12/28	8	131.25	8	128.56	128.00	0	7,880	0.00%
2023/12/27	3	132.17	3	130.33	132.00	0	7,841	0.00%
2023/12/26	3.1	129.66	1.3	129.88	130.00	1.8	7,810	0.02%
2023/12/25	9.6	129.21	14.3	130.03	129.50	-4.8	7,736	-0.06%
2023/12/22	5	122.90	6	123.25	123.50	-1	7,629	-0.01%
2023/12/21	4.1	119.62	1	119.00	119.00	3.1	7,557	0.04%
2023/12/20	14	121.61	14.3	122.21	122.00	-0.3	7,532	0.00%
2023/12/19	9.2	124.81	6	124.50	122.50	3.2	7,433	0.04%
2023/12/18	13.2	129.57	11	129.64	129.50	2.2	7,350	0.03%
2023/12/15	4	135.00	4	136.75	134.50	0	7,320	0.00%
2023/12/14	4	135.25	3.2	136.66	134.00	0.8	7,408	0.01%
2023/12/13	9.1	136.39	6	137.75	136.00	3.1	7,405	0.04%
2023/12/12	8	139.88	4	140.75	138.00	4	7,399	0.05%
2023/12/11	5	141.10	3	141.33	140.50	2	7,360	0.03%
2023/12/08	6	140.00	7	140.21	139.00	-1	7,394	-0.01%
2023/12/07	11	141.68	10	139.75	137.50	1	7,512	0.01%
2023/12/06	5	138.80	12	140.71	142.00	-7	7,637	-0.09%
2023/12/05	38.2	139.29	78.7	136.40	139.00	-40.5	7,538	-0.54%
2023/12/04	25.2	138.53	26	137.85	139.50	-0.8	7,401	-0.01%
2023/12/01	33	137.48	25	137.48	137.50	8	7,428	0.11%
2023/11/30	44	137.01	61.1	138.19	139.00	-17.1	7,508	-0.23%
2023/11/29	33	128.48	30	129.67	130.50	3	7,336	0.04%
2023/11/28	32	126.63	18	126.17	127.50	14	7,309	0.19%
2023/11/27	120	138.40	98	130.53	125.50	22	7,161	0.31%	大買/
2023/11/24	36	131.24	27.1	134.81	139.00	8.9	6,737	0.13%
2023/11/22	13	122.08	8	122.50	122.50	5	6,286	0.08%
2023/11/21	15	123.50	5	123.00	124.00	10	6,247	0.16%
2023/11/20	26	123.73	23.1	124.32	123.00	2.9	6,208	0.05%
2023/11/17	13	128.46	7	127.79	127.00	6	6,142	0.10%
2023/11/16	5	129.50	5	129.30	129.50	0	6,124	0.00%
2023/11/15	4	130.00	8	130.63	129.00	-4	6,074	-0.07%
2023/11/14	6	130.08	7	130.64	131.00	-1	6,020	-0.02%
2023/11/13	19.1	132.05	112.7	130.13	131.00	-93.7	5,958	-1.57%	大賣/
2023/11/10	32.9	130.67	62.3	130.26	132.00	-29.4	5,855	-0.50%
2023/11/09	138.2	126.50	25.1	126.66	129.50	113.1	5,621	2.01%	大買/鉅額交易
2023/11/08	20.4	122.48	20	122.75	123.00	0.4	5,388	0.01%
2023/11/07	23	119.76	35.2	121.65	120.00	-12.2	5,235	-0.23%
2023/11/06	18	116.89	29.3	117.27	116.50	-11.3	4,945	-0.23%
2023/11/03	37	113.53	28.1	113.03	112.00	8.9	4,829	0.18%
2023/11/02	19	113.21	17	112.00	112.00	2	4,675	0.04%
2023/11/01	108.1	113.30	106	113.03	112.50	2.1	4,719	0.04%	大買/大賣/
2023/10/31	7	107.21	25.3	109.32	112.50	-18.3	4,614	-0.40%
2023/10/30	8	103.13	6.1	103.17	102.50	1.9	4,409	0.04%
2023/10/27	2	96.50	1	96.00	95.80	1	4,291	0.02%
2023/10/26	2	96.60	2	96.80	96.00	0	4,311	0.00%
2023/10/24	0	0.00	1	97.20	97.50	-1	4,317	-0.02%
2023/10/23	1	100.50	2	98.80	98.80	-1	4,354	-0.02%
2023/10/20	1.3	98.92	2	99.15	99.00	-0.7	4,363	-0.02%
2023/10/19	1	102.00	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	104.00	6	106.83	104.50	-5	4,446	-0.11%
2023/10/17	9	104.61	6	108.00	104.50	3	4,526	0.07%
2023/10/16	2	107.00	1	107.00	107.50	1	4,590	0.02%
2023/10/13	6	107.00	1	108.00	106.50	5	4,614	0.11%
2023/10/12	1	107.00	1	107.00	107.50	0	4,638	0.00%
2023/10/11	0.1	105.00	2	106.00	104.50	-1.9	4,650	-0.04%
2023/10/06	3	108.33	1.1	108.50	107.50	1.9	4,674	0.04%
2023/10/05	6.2	107.77	2	108.50	107.50	4.2	4,711	0.09%
2023/10/04	67	111.81	62	111.22	109.00	5	4,741	0.11%
2023/10/03	0.1	109.50	6	110.00	108.50	-5.9	4,573	-0.13%
2023/10/02	0.2	110.00	0	0.00	109.50	0.2	4,710	0.00%
2023/09/28	1	110.00	1	109.00	107.50	0	4,924	0.00%
2023/09/27	1	108.00	1	107.50	108.00	0	5,086	0.00%
2023/09/25	2.5	111.20	0	0.00	111.00	2.5	5,119	0.05%
2023/09/22	2.1	109.60	2	111.50	111.50	0.1	5,146	0.00%
2023/09/21	3.1	110.00	1	110.00	110.50	2.1	5,139	0.04%
2023/09/20	1	111.50	1.4	112.00	112.50	-0.4	5,107	-0.01%
2023/09/19	6.2	114.28	2	113.25	113.50	4.2	5,073	0.08%
2023/09/18	2	119.50	2.6	119.98	119.00	-0.6	4,963	-0.01%
2023/09/15	2	117.25	4	117.50	117.00	-2	4,928	-0.04%
2023/09/14	4	118.63	3	118.00	118.00	1	4,887	0.02%
2023/09/13	2.1	118.00	2	117.50	118.00	0.1	4,824	0.00%
2023/09/12	23	122.46	36.2	120.34	120.50	-13.2	4,754	-0.28%
2023/09/11	10.3	120.11	17	123.47	117.50	-6.7	4,616	-0.15%
2023/09/08	10	115.70	13	116.04	116.50	-3	4,370	-0.07%
2023/09/07	37	116.35	33	115.80	115.00	4	4,311	0.09%
2023/09/06	12.1	112.88	4.7	114.74	114.00	7.4	4,118	0.18%
2023/09/05	25	112.04	22.3	112.27	112.00	2.7	3,955	0.07%
2023/09/04	20	106.95	27.5	108.19	110.00	-7.5	3,740	-0.20%
2023/09/01	8	100.13	20	100.64	100.00	-12	3,578	-0.34%
2023/08/31	8	98.08	6	96.80	97.00	2	3,519	0.06%
2023/08/30	21	96.62	22	96.26	97.70	-1	3,555	-0.03%
2023/08/29	0	0.00	1	91.70	91.70	-1	3,535	-0.03%
2023/08/28	1	93.20	1	92.60	90.60	0	3,558	0.00%
2023/08/25	0	93.40	0	0.00	93.20	0	3,585	0.00%
2023/08/24	0.5	94.10	1	94.50	94.40	-0.5	3,576	-0.01%
2023/08/23	2	93.30	3	93.67	94.60	-1	3,561	-0.03%
2023/08/22	0	0.00	3	89.73	90.40	-3	3,524	-0.09%
2023/08/18	9	88.43	7	87.90	87.50	2	3,505	0.06%
2023/08/17	2.1	87.33	5	88.98	89.90	-2.9	3,515	-0.08%
2023/08/16	1	88.80	4	88.68	88.90	-3	3,512	-0.09%
2023/08/15	5	88.58	5	89.20	88.00	0	3,502	0.00%
2023/08/14	2.1	89.51	1	89.70	89.50	1.1	3,488	0.03%
2023/08/11	2.2	92.01	0	0.00	91.80	2.2	3,487	0.06%
2023/08/10	2.1	94.34	3	94.00	93.60	-0.9	3,487	-0.03%
2023/08/09	13	98.07	5.6	97.16	94.90	7.5	3,499	0.21%
2023/08/08	1	98.50	3	99.20	99.20	-2	3,431	-0.06%
2023/08/07	34.2	100.36	29	99.40	100.00	5.2	3,397	0.15%
2023/08/04	6	98.53	21	98.02	99.50	-15	3,254	-0.46%
2023/08/01	1	92.30	0	0.00	92.50	1	3,084	0.03%
2023/07/31	3	92.83	2	93.55	92.30	1	3,097	0.03%
2023/07/28	4	92.62	1	93.00	91.60	3	3,081	0.10%
2023/07/27	2	91.30	2	91.10	91.10	0	3,068	0.00%
2023/07/26	13.5	91.97	11	92.70	90.00	2.5	3,101	0.08%
2023/07/25	3.4	96.09	3	95.57	95.50	0.4	3,086	0.01%
2023/07/24	4	97.05	3	97.90	95.90	1	3,095	0.03%
2023/07/21	10	97.81	2	97.65	97.50	8	3,030	0.26%
2023/07/20	15.2	99.61	17	99.74	100.00	-1.9	3,024	-0.06%
2023/07/19	34	99.61	32	99.05	96.20	2	2,932	0.07%
2023/07/18	6	96.08	12	96.56	96.50	-6	2,905	-0.21%
2023/07/17	7	96.19	8.1	97.12	96.60	-1.1	2,913	-0.04%
2023/07/14	5	98.04	12	98.23	97.60	-7	2,935	-0.24%
2023/07/13	16	99.53	14.3	98.89	97.60	1.7	2,963	0.06%
2023/07/12	11	101.18	19	100.89	99.20	-8	2,963	-0.27%
2023/07/11	8	101.88	11.1	101.23	103.00	-3.1	2,923	-0.11%
2023/07/10	16.2	99.27	8.5	99.19	99.90	7.7	2,853	0.27%
2023/07/07	36.3	98.59	18.8	97.03	96.40	17.5	2,797	0.63%
2023/07/06	26.1	99.13	32	99.50	101.00	-5.9	2,753	-0.22%
2023/07/05	20	95.94	20	96.55	93.90	0	2,569	0.00%
2023/07/04	1	92.00	3	92.17	92.20	-2	2,486	-0.08%
2023/07/03	1.2	89.60	2	90.00	91.30	-0.8	2,511	-0.03%
2023/06/30	16	91.04	10	90.45	90.30	6	2,543	0.24%
2023/06/29	1	87.10	2	88.25	88.50	-1	2,648	-0.04%
2023/06/28	2	87.80	3	87.83	88.00	-1	2,944	-0.03%
2023/06/27	5	87.46	4	87.05	86.00	1	3,058	0.03%
2023/06/26	1	86.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	4.3	87.23	1	87.11	87.10	3.3	3,190	0.10%
2023/06/20	0	0.00	0	88.60	88.50	0	3,180	0.00%
2023/06/19	5	89.32	0	0.00	89.30	5	3,181	0.16%
2023/06/16	2	90.90	1	90.90	90.50	1	3,177	0.03%
2023/06/15	2	90.80	13	92.47	92.00	-11	3,176	-0.35%
2023/06/14	3	89.67	3	89.69	88.60	0	3,176	0.00%
2023/06/13	0	0.00	1	91.00	90.70	-1	3,171	-0.03%
2023/06/12	2	90.05	2.1	90.19	89.80	-0.1	3,162	0.00%
2023/06/09	1	91.20	1	90.90	90.30	0	3,153	0.00%
2023/06/08	4.5	91.48	5	90.78	90.10	-0.5	3,136	-0.02%
2023/06/07	9	93.68	25.2	93.03	93.20	-16.1	3,092	-0.52%
2023/06/06	7	88.69	20.6	88.65	89.60	-13.6	2,970	-0.46%
2023/06/05	4	89.28	16.1	89.27	90.00	-12.1	2,919	-0.41%
2023/06/02	3.5	87.16	3	87.80	88.10	0.5	2,829	0.02%
2023/06/01	0	0.00	13	83.95	84.10	-13	2,751	-0.47%
2023/05/31	7	83.53	13	83.11	82.90	-6	2,754	-0.22%
2023/05/30	5.1	80.56	0.1	80.80	81.00	5	2,709	0.18%
2023/05/29	4.1	82.50	2	82.60	81.70	2.1	2,708	0.08%
2023/05/26	0	0.00	3	81.53	81.30	-3	2,705	-0.11%
2023/05/25	3	80.30	1	80.10	80.00	2	2,704	0.07%
2023/05/24	15	80.59	0	0.00	80.70	15	2,717	0.55%
2023/05/23	14	81.66	4	81.47	81.00	10	2,793	0.36%
2023/05/22	0	0.00	2	79.50	80.20	-2	2,834	-0.07%
2023/05/19	2	78.10	1	78.60	78.00	1	2,833	0.04%
2023/05/18	1	77.60	4	78.14	78.00	-3	2,834	-0.11%
2023/05/17	6	77.28	0	0.00	77.40	6	2,828	0.21%
2023/05/16	2	77.35	1	79.40	77.20	1	2,814	0.04%
2023/05/15	5.1	76.61	12	76.40	76.80	-6.9	2,805	-0.25%
2023/05/12	0.5	78.80	0	0.00	79.30	0.5	2,795	0.02%
2023/05/11	1	80.00	1	78.90	78.70	0	2,804	0.00%
2023/05/10	2	78.00	4	79.13	80.40	-2	2,821	-0.07%
2023/05/09	1.1	79.08	0	0.00	78.80	1.1	2,816	0.04%
2023/05/08	4	81.30	3	81.23	81.00	1	2,812	0.04%
2023/05/05	1	80.70	0	0.00	80.10	1	2,834	0.04%
2023/05/04	7	82.86	5	82.40	81.20	2	2,828	0.07%
2023/05/03	2	82.50	1	82.60	82.10	1	2,846	0.04%
2023/05/02	10	86.02	5	84.78	84.30	5	2,862	0.17%
2023/04/28	2.2	81.84	2	81.90	82.80	0.2	2,943	0.01%
2023/04/27	7	80.04	6	80.90	79.60	1	2,979	0.03%
2023/04/26	0	82.80	2	82.20	82.00	-2	2,971	-0.07%
2023/04/25	2	85.85	4	84.73	83.00	-2	2,969	-0.07%
2023/04/24	6	89.70	1	88.60	88.30	5	2,943	0.17%
2023/04/21	29	90.15	25	89.74	89.00	4	2,953	0.14%
2023/04/20	16	91.77	7	93.46	90.60	9	2,945	0.31%
2023/04/19	9.1	94.47	6	95.00	94.10	3.1	3,037	0.10%
2023/04/18	6	92.90	1	94.40	93.00	5	3,004	0.17%
2023/04/17	3	92.93	20.4	93.18	93.90	-17.4	3,010	-0.58%
2023/04/14	15	90.60	19	91.13	90.40	-4	2,968	-0.13%
2023/04/13	6	91.08	0	0.00	90.40	6	2,945	0.20%
2023/04/12	8	92.41	1	92.90	93.40	7	2,911	0.24%
2023/04/11	9	92.02	7	93.80	93.70	2	2,871	0.07%
2023/04/10	3	91.14	6	90.75	91.00	-3	2,772	-0.11%
2023/04/07	26	89.32	23	89.80	90.60	3	2,734	0.11%
2023/04/06	13	87.12	16	87.72	89.00	-3	2,638	-0.11%
2023/03/31	3	85.70	10	86.40	87.20	-7	2,585	-0.27%
2023/03/30	25.1	86.77	32	87.53	87.80	-6.9	2,526	-0.27%
2023/03/29	29	87.22	34.2	87.49	85.10	-5.2	2,387	-0.22%
2023/03/28	6	82.75	10	81.91	82.30	-4	2,095	-0.19%
2023/03/27	4.2	81.66	10	82.58	82.80	-5.8	1,974	-0.29%
2023/03/24	1	80.30	1	81.00	80.90	0	1,894	0.00%
2023/03/23	2	78.50	0	0.00	78.10	2	1,841	0.11%
2023/03/20	4	78.40	4	77.50	77.30	0	1,850	0.00%
2023/03/17	0	0.00	3.2	76.90	77.00	-3.2	1,844	-0.17%
2023/03/16	0	0.00	10	73.60	72.10	-10	1,803	-0.55%
2023/03/15	1	74.50	0	0.00	74.00	1	1,808	0.06%
2023/03/13	0	0.00	1.4	74.19	75.50	-1.4	1,855	-0.08%
2023/03/10	1.2	76.03	3	76.37	75.30	-1.9	1,871	-0.10%
2023/03/09	1	78.50	0	0.00	77.80	1	1,897	0.05%
2023/03/08	10	78.50	3	78.83	78.90	7	1,918	0.36%
2023/03/07	1	78.70	1	78.70	78.50	0	1,953	0.00%
2023/03/06	1	79.30	3	78.47	79.30	-2	1,982	-0.10%
2023/03/03	4	75.95	7	77.16	77.50	-3	2,067	-0.15%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/02/24	13.2	77.39	0	0.00	76.70	13.2	2,435	0.54%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/22	5.1	77.74	6	77.60	77.50	-0.9	2,422	-0.04%
2023/02/21	8	81.74	8	81.14	79.20	0	2,423	0.00%
2023/02/20	2	80.00	19	80.41	81.00	-17	2,353	-0.72%
2023/02/17	18	77.60	7	77.03	76.90	11	2,309	0.48%
2023/02/16	4	77.20	4	76.85	77.10	0	2,312	0.00%
2023/02/15	7	76.89	4.2	76.67	76.10	2.8	2,374	0.12%
2023/02/14	1	76.60	1	76.40	76.20	0	2,405	0.00%
2023/02/13	1	77.10	0	0.00	76.30	1	2,419	0.04%
2023/02/10	2	75.50	2	76.80	76.30	0	2,431	0.00%
2023/02/09	4	77.48	5	77.42	77.30	-1	2,420	-0.04%
2023/02/08	8.4	78.67	2	78.70	78.80	6.4	2,417	0.26%
2023/02/07	2	76.80	0	0.00	77.30	2	2,404	0.08%
2023/02/06	15	77.03	17	76.86	76.70	-2	2,413	-0.08%
2023/02/03	9	76.13	6	76.38	75.60	3	2,440	0.12%
2023/02/02	3	78.73	1	78.60	78.40	2	2,458	0.08%
2023/02/01	1	78.20	33	77.97	77.90	-32	2,486	-1.29%
2023/01/31	0	0.00	1.2	78.07	79.50	-1.2	2,460	-0.05%
2023/01/30	9	78.60	5	79.82	79.90	4	2,435	0.16%
2023/01/17	0	0.00	1	71.70	74.20	-1	2,326	-0.04%
2023/01/16	12	71.28	2	70.85	69.90	10	2,254	0.44%
2023/01/12	1	73.50	1	73.10	72.50	0	2,229	0.00%
2023/01/11	0	0.00	1	74.30	74.10	-1	2,223	-0.04%
2023/01/10	26	74.30	27	74.36	74.20	-1	2,221	-0.05%
2023/01/09	31	75.90	11	76.48	75.20	20	2,193	0.91%
2023/01/06	1	72.20	2	72.40	73.10	-1	2,076	-0.05%
2023/01/05	1	72.90	1	73.20	71.90	0	2,069	0.00%
2023/01/04	0	0.00	8	71.31	70.80	-8	2,021	-0.40%
2023/01/03	3	69.00	3	68.33	69.10	0	2,013	0.00%
2022/12/30	1	68.40	0	0.00	68.10	1	2,013	0.05%
2022/12/29	1	68.70	0	0.00	69.10	1	2,026	0.05%
2022/12/28	1	67.70	1	67.10	66.90	0	2,073	0.00%
2022/12/27	4	68.45	2	68.60	68.20	2	2,079	0.10%
2022/12/26	0	0.00	3	67.57	67.00	-3	2,084	-0.14%
2022/12/23	2	67.00	0	0.00	67.70	2	2,102	0.10%
2022/12/22	1	67.50	1	66.90	67.00	0	2,115	0.00%
2022/12/21	1	68.00	0	0.00	66.60	1	2,129	0.05%
2022/12/20	2.4	68.69	0	0.00	67.10	2.4	2,140	0.11%
2022/12/16	0.1	71.00	1	70.20	71.40	-0.9	2,139	-0.04%
2022/12/15	5.3	71.96	0	0.00	71.90	5.3	2,144	0.25%
2022/12/14	0	0.00	2	71.75	73.50	-2	2,131	-0.09%
2022/12/13	1	71.30	3	71.50	71.10	-2	2,120	-0.09%
2022/12/12	3	69.73	4	70.85	70.90	-1	2,117	-0.05%
2022/12/09	2	70.60	1	71.50	69.80	1	2,110	0.05%
2022/12/08	2	70.60	0	0.00	70.60	2	2,100	0.10%
2022/12/07	2	73.10	2.1	73.32	71.50	-0.1	2,092	0.00%
2022/12/06	2	73.55	0	0.00	73.20	2	2,080	0.10%
2022/12/05	6	75.37	2	74.90	74.50	4	2,069	0.19%
2022/12/02	1	75.90	0	0.00	76.10	1	2,032	0.05%
2022/12/01	3	76.30	5	76.64	75.40	-2	2,018	-0.10%
2022/11/30	5	76.02	1	75.60	75.40	4	1,996	0.20%
2022/11/29	5	75.84	1	75.60	76.40	4	1,991	0.20%
2022/11/28	8	78.84	8	79.51	78.80	0	1,970	0.00%
2022/11/25	10	80.01	9	80.23	79.30	1	1,999	0.05%
2022/11/24	15.2	77.86	15	79.02	81.50	0.2	2,007	0.01%
2022/11/23	2	73.55	6	74.53	75.50	-4	1,717	-0.23%
2022/11/22	1	67.62	1	68.70	68.70	0	1,617	0.00%
2022/11/21	2.5	69.06	2	68.05	67.60	0.5	1,615	0.03%
2022/11/18	1	69.90	3	69.23	68.80	-2	1,630	-0.12%
2022/11/17	2	69.95	6	69.27	70.50	-4	1,689	-0.24%
2022/11/16	3	67.80	5	67.74	68.60	-2	1,764	-0.11%
2022/11/15	1	67.00	1	68.00	68.50	0	1,755	0.00%
2022/11/14	3.5	66.19	4	67.10	67.20	-0.5	1,735	-0.03%
2022/11/11	10.1	68.25	6	67.40	65.80	4.1	1,720	0.24%
2022/11/10	3	66.07	7	66.31	66.90	-4	1,656	-0.24%
2022/11/09	4.1	64.36	6	64.60	64.50	-1.9	1,622	-0.12%
2022/11/08	3	64.43	4	63.10	62.70	-1	1,608	-0.06%
2022/11/07	3	64.07	4	64.25	63.60	-1	1,598	-0.06%
2022/11/04	11	63.63	11	63.71	63.50	0	1,608	0.00%
2022/11/03	1	62.60	3	63.10	63.40	-2	1,598	-0.13%
2022/11/02	7	63.30	9	63.41	63.30	-2	1,583	-0.13%
2022/11/01	14	61.69	12	62.88	63.10	2	1,571	0.13%
2022/10/31	2	58.70	9	60.38	61.80	-7	1,530	-0.46%
2022/10/28	4	56.53	4	56.35	56.20	0	1,509	0.00%
2022/10/26	4	57.98	3	58.37	58.20	1	1,457	0.07%
2022/10/25	4	59.58	2	58.40	58.00	2	1,444	0.14%
2022/10/24	2	60.70	3	60.57	60.00	-1	1,433	-0.07%
2022/10/21	2	60.50	2	61.60	58.70	0	1,443	0.00%
2022/10/20	1	60.10	1	61.10	61.00	0	1,492	0.00%
2022/10/19	2	61.15	2	60.95	60.60	0	1,494	0.00%
2022/10/18	2	61.10	2	60.85	60.60	0	1,485	0.00%
2022/10/17	2	58.15	3	58.67	60.50	-1	1,477	-0.07%
2022/10/14	1	56.40	2	58.20	58.70	-1	1,464	-0.07%
2022/10/13	1	57.60	1	56.20	55.20	0	1,456	0.00%
2022/10/12	5	59.72	3	59.73	58.80	2	1,436	0.14%
2022/10/07	1	63.40	0	0.00	62.50	1	1,429	0.07%
2022/10/06	5	63.10	4	63.58	63.70	1	1,440	0.07%
2022/10/05	4	64.53	5	64.12	65.00	-1	1,425	-0.07%
2022/10/04	10	61.46	6	61.57	61.40	4	1,376	0.29%
2022/10/03	2	60.20	2	60.55	59.90	0	1,373	0.00%
2022/09/30	1	58.80	2	60.45	60.90	-1	1,383	-0.07%
2022/09/29	1.1	59.95	1	60.30	60.20	0.1	1,383	0.01%
2022/09/28	2.1	61.10	1	60.20	59.70	1.1	1,402	0.08%
2022/09/27	2	63.60	1	64.20	63.50	1	1,407	0.07%
2022/09/26	7.4	67.66	1	68.10	66.10	6.4	1,423	0.45%
2022/09/23	1	71.00	1	70.60	70.20	0	1,429	0.00%
2022/09/22	1	68.40	0	0.00	71.50	1	1,445	0.07%
2022/09/20	11	72.77	0	0.00	72.80	11	1,452	0.76%
2022/09/19	2	73.30	0	0.00	72.60	2	1,460	0.14%
2022/09/16	1	75.00	1	74.90	74.50	0	1,459	0.00%
2022/09/14	1	74.90	0	0.00	75.60	1	1,480	0.07%
2022/09/13	5.1	77.76	3	76.77	76.20	2.1	1,498	0.14%
2022/09/12	0	0.00	1	77.70	77.10	-1	1,525	-0.07%
2022/09/08	1	74.80	0	0.00	75.00	1	1,543	0.06%
2022/09/07	0	0.00	1	74.60	74.10	-1	1,564	-0.06%
2022/09/06	12.2	76.34	0	0.00	75.50	12.2	1,579	0.77%
2022/09/05	1	78.40	1	77.50	78.00	0	1,578	0.00%
2022/09/02	1.1	79.29	2	80.20	80.50	-0.9	1,593	-0.06%
2022/09/01	1	82.90	1	83.40	80.80	0	1,578	0.00%
2022/08/31	15	80.63	15	81.65	82.00	0	1,524	0.00%
2022/08/30	0	0.00	4	75.70	76.20	-4	1,428	-0.28%
2022/08/29	1	74.90	0	0.00	74.90	1	1,447	0.07%
2022/08/26	0	0.00	1	78.20	77.60	-1	1,501	-0.07%
2022/08/25	1	77.20	1	77.40	77.00	0	1,506	0.00%
2022/08/24	18	79.88	16	77.41	77.20	2	1,540	0.13%
2022/08/23	2	78.55	10	77.66	82.00	-8	1,536	-0.52%
2022/08/22	8	76.10	1	76.10	75.60	7	1,469	0.48%
2022/08/18	0.3	75.77	1	75.60	76.60	-0.7	1,507	-0.05%
2022/08/17	0	0.00	1	77.20	76.80	-1	1,514	-0.07%
2022/08/16	0	0.00	1	77.00	76.10	-1	1,520	-0.07%
2022/08/15	1	76.50	0	0.00	76.50	1	1,532	0.07%
2022/08/12	1	74.40	1	75.60	75.80	0	1,539	0.00%
2022/08/11	1	73.00	3	73.37	73.50	-2	1,545	-0.13%
2022/08/10	0	0.00	1	70.70	70.80	-1	1,578	-0.06%
2022/08/09	1	71.30	0	0.00	71.60	1	1,638	0.06%
2022/08/08	0	0.00	2	72.00	72.30	-2	1,647	-0.12%
2022/08/05	1	70.40	1	71.20	70.80	0	1,650	0.00%
2022/08/04	1	69.40	1	68.50	69.20	0	1,658	0.00%
2022/08/03	1	71.80	0	0.00	71.30	1	1,638	0.06%
2022/08/02	1	71.50	6	71.70	71.60	-5	1,654	-0.30%
2022/08/01	6	72.37	1	72.50	72.40	5	1,664	0.30%
2022/07/29	1	71.30	2	72.00	72.10	-1	1,696	-0.06%
2022/07/28	4	70.28	5	70.70	70.50	-1	1,747	-0.06%
2022/07/27	4	68.38	2	70.15	70.90	2	1,751	0.11%
2022/07/26	6	74.23	2	73.75	73.70	4	1,710	0.23%
2022/07/25	2	76.90	0	0.00	77.50	2	1,713	0.12%
2022/07/22	0	0.00	1	77.90	77.60	-1	1,727	-0.06%
2022/07/21	2	77.35	1	78.30	78.70	1	1,764	0.06%
2022/07/20	1	75.40	3	76.47	76.40	-2	1,792	-0.11%
2022/07/19	0	74.10	0	0.00	74.40	0	1,796	0.00%
2022/07/18	0	0.00	1	74.00	74.30	-1	1,826	-0.05%
2022/07/15	1	72.20	4	73.83	73.50	-3	1,835	-0.16%
2022/07/14	1	72.00	0	0.00	72.80	1	1,835	0.05%
2022/07/13	1	70.80	2	69.70	69.30	-1	1,821	-0.05%
2022/07/08	3	72.07	5	72.42	72.30	-2	1,823	-0.11%
2022/07/07	0	0.00	1	69.70	69.10	-1	1,815	-0.06%
2022/07/06	3	67.47	1	66.30	66.10	2	1,824	0.11%
2022/07/05	3	71.60	2	70.75	70.70	1	1,812	0.06%
2022/07/04	4	75.44	1.2	73.50	72.00	2.9	1,807	0.16%
2022/07/01	0	0.00	8	78.00	77.10	-8	1,816	-0.44%
2022/06/30	1	80.50	0	0.00	85.00	1	1,806	0.06%
2022/06/28	1	84.50	1	84.60	84.30	0	1,797	0.00%
2022/06/27	2	84.75	1	85.50	84.90	1	1,802	0.06%
2022/06/23	0	0.00	5	80.88	80.70	-5	1,818	-0.27%
2022/06/22	5	81.24	0	0.00	80.20	5	1,829	0.27%
2022/06/21	25	83.08	25	83.09	83.20	0	1,825	0.00%
2022/06/20	10	80.70	0	0.00	79.50	10	1,819	0.55%
2022/06/17	1	83.30	0	0.00	82.60	1	1,799	0.06%
2022/06/16	7	91.39	7	88.11	86.20	0	1,825	0.00%
2022/06/15	1	90.00	1	91.10	91.00	0	1,818	0.00%
2022/06/14	0.5	86.20	0	0.00	88.50	0.5	1,838	0.03%
2022/06/13	3	88.77	1	90.90	88.10	2	1,867	0.11%
2022/06/10	1	92.50	1	93.30	93.40	0	1,872	0.00%
2022/06/09	2	94.15	0	0.00	93.70	2	1,920	0.10%
2022/06/08	0.2	93.60	0	0.00	92.90	0.2	1,988	0.01%
2022/06/07	0	0.00	4	94.70	94.60	-4	1,983	-0.20%
2022/06/06	8	96.28	7	96.43	96.70	1	1,972	0.05%
2022/06/02	1	94.50	1	95.10	94.10	0	1,939	0.00%
2022/06/01	2	95.40	1	96.00	95.40	1	1,958	0.05%
2022/05/31	3.5	92.53	8	92.89	94.40	-4.5	1,934	-0.23%
2022/05/30	0	0.00	1	89.60	90.10	-1	1,943	-0.05%
2022/05/27	3	88.20	6	87.97	88.20	-3	1,926	-0.16%
2022/05/26	2	84.75	1	84.40	84.10	1	1,914	0.05%
2022/05/25	1	83.80	2	85.00	84.90	-1	1,933	-0.05%
2022/05/24	4	84.65	2	83.90	83.60	2	1,972	0.10%
2022/05/23	2	86.00	1	86.70	85.70	1	1,975	0.05%
2022/05/20	5	87.78	3	87.57	87.80	2	1,996	0.10%
2022/05/19	1	84.40	7	84.67	88.00	-6	1,989	-0.30%
2022/05/18	14.2	89.19	4.2	87.98	88.00	10	2,001	0.50%
2022/05/17	1	88.40	5.1	86.76	88.80	-4.1	1,971	-0.21%
2022/05/16	4	83.88	3	83.37	82.00	1	1,938	0.05%
2022/05/12	3	82.10	3	83.40	81.30	0	2,035	0.00%
2022/05/11	5	82.58	4	82.70	83.40	1	2,082	0.05%
2022/05/10	2	82.40	4	81.12	82.30	-2	2,107	-0.09%
2022/05/09	0	0.00	0	80.50	80.00	0	2,170	0.00%
2022/05/06	0	0.00	8	80.81	82.10	-8	2,175	-0.37%
2022/05/05	4.1	83.74	6.5	84.09	85.30	-2.4	2,191	-0.11%
2022/05/04	2	84.55	0	0.00	84.30	2	2,143	0.10%
2022/05/03	2	83.95	3	84.90	85.60	-1	2,129	-0.05%
2022/04/29	2.2	84.05	3	85.20	84.00	-0.8	2,152	-0.04%
2022/04/28	2	84.60	1	84.00	83.90	1	2,166	0.05%
2022/04/27	2	84.15	5	85.30	83.10	-3	2,167	-0.14%
2022/04/26	16	91.31	7	90.07	89.80	9	2,145	0.42%
2022/04/25	2	92.30	3	92.20	92.10	-1	2,135	-0.05%
2022/04/22	3.2	93.49	4	93.75	94.00	-0.8	2,131	-0.04%
2022/04/21	2	92.70	3	92.67	92.90	-1	2,136	-0.05%
2022/04/20	2	90.35	2	90.80	90.60	0	2,184	0.00%
2022/04/19	1	91.70	5	93.00	91.40	-4	2,299	-0.17%
2022/04/18	0	0.00	5	91.18	91.50	-5	2,333	-0.21%
2022/04/15	2	96.11	2	96.40	94.40	0	2,345	0.00%
2022/04/14	1	97.30	1	97.70	97.80	0	2,434	0.00%
2022/04/13	1	98.00	0	0.00	98.00	1	2,452	0.04%
2022/04/12	3	97.67	4	95.33	97.60	-1	2,501	-0.04%
2022/04/11	2.1	97.42	0	0.00	95.00	2.1	2,500	0.08%
2022/04/08	0	0.00	2	97.45	97.60	-2	2,513	-0.08%
2022/04/07	3.1	95.75	1	95.70	95.70	2.1	2,509	0.08%
2022/04/06	1	98.00	2	99.30	98.40	-1	2,477	-0.04%
2022/04/01	3	99.07	1	99.00	98.80	2	2,510	0.08%
2022/03/31	2	101.00	3	100.67	100.50	-1	2,508	-0.04%
2022/03/30	9	101.50	2	102.25	101.50	7	2,521	0.28%
2022/03/29	0	0.00	1	102.50	103.00	-1	2,559	-0.04%
2022/03/28	1	101.00	1	101.50	101.50	0	2,593	0.00%
2022/03/25	2	102.25	1	102.50	103.00	1	2,609	0.04%
2022/03/24	1.1	100.05	2	101.00	102.00	-0.9	2,627	-0.03%
2022/03/23	3	103.00	0	0.00	101.50	3	2,726	0.11%
2022/03/22	2	101.00	3	101.17	101.50	-1	2,738	-0.04%
2022/03/21	4	103.75	2.1	102.26	101.50	1.9	2,741	0.07%
2022/03/18	2	101.00	5	101.70	102.50	-3	2,723	-0.11%
2022/03/17	7	99.60	6	100.48	101.50	1	2,748	0.04%
2022/03/16	3	95.80	4	96.90	98.00	-1	2,722	-0.04%
2022/03/15	1.4	96.47	9	95.08	93.50	-7.6	2,697	-0.28%
2022/03/14	6.2	97.29	2	97.45	97.70	4.2	2,684	0.16%
2022/03/11	9	98.81	4.2	98.38	98.20	4.8	2,642	0.18%
2022/03/10	1	104.00	2	104.00	103.00	-1	2,574	-0.04%
2022/03/09	5	100.40	3	101.17	100.50	2	2,586	0.08%
2022/03/08	8.1	99.73	8	100.16	99.60	0.1	2,604	0.00%
2022/03/07	8	101.31	3	101.83	101.50	5	2,589	0.19%
2022/03/04	4	107.38	1	106.00	106.00	3	2,595	0.12%
2022/03/03	2.1	109.05	5	110.00	110.00	-2.9	2,628	-0.11%
2022/03/02	1.1	104.14	2	105.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	3	105.50	106.50	-3	2,633	-0.11%
2022/02/25	2	101.25	3.3	102.65	101.50	-1.3	2,676	-0.05%
2022/02/24	2.1	103.29	2	101.00	101.00	0.1	2,723	0.00%
2022/02/23	1	106.50	1	107.50	108.00	0	2,710	0.00%
2022/02/22	4.7	105.02	0	0.00	104.50	4.7	2,759	0.17%
2022/02/21	1.1	109.45	1	109.50	109.50	0.1	2,769	0.00%
2022/02/18	6	109.83	1	109.50	110.00	5	2,858	0.17%
2022/02/17	3	110.83	3	110.67	111.50	0	2,913	0.00%
2022/02/16	5.4	109.28	5	109.10	109.00	0.4	2,929	0.01%
2022/02/15	6	107.83	3	108.50	107.50	3	2,937	0.10%
2022/02/14	5.3	109.79	2	109.25	108.50	3.3	2,902	0.11%
2022/02/11	4	114.00	0	0.00	113.50	4	2,876	0.14%
2022/02/10	1	115.00	5	117.20	118.00	-4	2,850	-0.14%
2022/02/09	11.2	113.03	8	112.13	114.50	3.2	2,845	0.11%
2022/02/08	0.1	117.00	2	117.00	116.00	-1.9	2,795	-0.07%
2022/02/07	2	113.25	0	0.00	115.00	2	2,876	0.07%
2022/01/26	0	117.00	1	117.00	116.50	-1	2,887	-0.03%
2022/01/25	1.1	116.09	0	0.00	116.50	1.1	2,991	0.04%
2022/01/24	4.1	116.55	3	116.50	118.50	1.1	3,051	0.04%
2022/01/21	1	117.01	0.2	117.50	117.00	0.8	3,215	0.03%
2022/01/20	4	119.50	4	121.50	121.50	0	3,291	0.00%
2022/01/19	2.1	120.60	1	122.00	119.50	1.1	3,567	0.03%
2022/01/18	1	123.00	1	121.50	122.00	0	3,646	0.00%
2022/01/17	0.3	125.00	1	124.00	124.50	-0.7	3,659	-0.02%
2022/01/14	1.1	118.05	0	0.00	123.00	1.1	3,713	0.03%
2022/01/13	4.2	117.10	5	118.60	119.50	-0.8	3,747	-0.02%
2022/01/12	6	120.33	2.5	120.23	119.00	3.5	3,707	0.09%
2022/01/11	6	126.25	1	125.50	125.50	5	3,610	0.14%
2022/01/10	0	130.00	0	0.00	130.50	0	3,587	0.00%
2022/01/07	12.5	130.27	9.4	131.32	130.50	3.2	3,580	0.09%
2022/01/06	4	136.38	0.2	137.00	136.00	3.8	3,506	0.11%
2022/01/05	5	140.30	2.3	140.61	138.50	2.8	3,510	0.08%
2022/01/04	0	0.00	4	144.13	144.50	-4	3,482	-0.11%
2022/01/03	1.4	143.64	4	144.00	143.50	-2.6	3,523	-0.07%
2021/12/30	1.2	142.00	2	142.00	142.00	-0.8	3,549	-0.02%
2021/12/29	0	0.00	0.1	141.00	142.00	-0.1	3,609	0.00%
2021/12/28	4	144.13	4	143.00	143.00	0	3,672	0.00%
2021/12/27	0	0.00	2	142.75	142.50	-2	3,682	-0.05%
2021/12/24	2	142.00	1	142.50	141.50	1	3,727	0.03%
2021/12/23	2.1	140.33	1	141.00	141.00	1.1	3,746	0.03%
2021/12/22	1	138.00	0	0.00	139.50	1	3,769	0.03%
2021/12/21	0.2	136.50	1	137.50	137.50	-0.8	3,741	-0.02%
2021/12/20	7	134.50	1.1	135.39	133.50	5.9	3,731	0.16%
2021/12/17	25.2	136.03	15.3	136.99	137.50	10	3,723	0.27%
2021/12/16	0	0.00	1	140.00	142.50	-1	3,647	-0.03%
2021/12/15	3	139.67	1	140.00	140.00	2	3,687	0.05%
2021/12/14	6	140.58	7.4	140.19	139.50	-1.4	3,746	-0.04%
2021/12/13	6.2	145.39	3	146.67	144.00	3.2	3,887	0.08%
2021/12/10	4	142.38	2	142.25	141.50	2	4,011	0.05%
2021/12/09	1	144.00	1	144.00	144.00	0	4,040	0.00%
2021/12/08	1	148.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0.2	146.00	0	0.00	146.00	0.2	4,097	0.01%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	3	145.67	5	145.80	146.00	-2	4,183	-0.05%
2021/12/02	1	145.00	0	0.00	146.00	1	4,229	0.02%
2021/12/01	3	146.17	3	146.17	146.50	0	4,262	0.00%
2021/11/30	5	149.00	0	0.00	147.00	5	4,382	0.11%
2021/11/29	2.3	146.22	3.3	147.35	147.00	-0.9	4,439	-0.02%
2021/11/26	4.2	143.98	1	142.50	145.00	3.2	4,498	0.07%
2021/11/25	4.1	149.87	3	151.50	148.00	1.1	4,473	0.02%
2021/11/24	4	149.38	2	151.00	149.00	2	4,490	0.04%
2021/11/23	3	153.50	4	156.13	151.00	-1	4,467	-0.02%
2021/11/22	3	156.17	7	156.86	156.00	-4	4,482	-0.09%
2021/11/19	4	158.25	2	159.00	156.00	2	4,636	0.04%
2021/11/18	3	158.00	0	0.00	156.00	3	4,675	0.06%
2021/11/17	10	155.95	7	156.43	157.50	3	4,698	0.06%
2021/11/16	5.4	154.67	7	154.36	154.50	-1.7	4,643	-0.04%
2021/11/15	5.2	152.23	0	0.00	151.50	5.2	4,594	0.11%
2021/11/12	2	152.75	2	153.50	152.50	0	4,614	0.00%
2021/11/11	0	151.00	0	0.00	150.00	0	4,616	0.00%
2021/11/10	0	150.00	0	0.00	151.50	0	4,664	0.00%
2021/11/09	1.2	148.93	0	0.00	148.50	1.2	4,682	0.02%
2021/11/05	5.1	150.29	13	149.65	152.00	-7.9	4,661	-0.17%
2021/11/04	17	152.38	6	150.17	150.00	11	4,693	0.23%
2021/11/03	3	156.83	4	157.00	155.00	-1	4,630	-0.02%
2021/11/02	4	158.00	11	156.91	154.00	-7	4,621	-0.15%
2021/11/01	4	159.88	2	160.00	161.00	2	4,584	0.04%
2021/10/29	12	163.79	18	162.50	159.50	-6	4,642	-0.13%
2021/10/28	8	158.81	10	159.35	158.50	-2	4,492	-0.04%
2021/10/27	30	156.68	19	157.79	161.50	11	4,457	0.25%
2021/10/26	6	148.08	6	147.99	149.00	0	4,249	0.00%
2021/10/25	8	139.00	9	140.89	143.00	-1	4,228	-0.02%
2021/10/22	3	139.17	1	139.50	140.00	2	4,315	0.05%
2021/10/21	4.1	146.70	3	148.83	143.50	1.1	4,357	0.03%
2021/10/20	2	143.25	2	144.00	143.50	0	4,338	0.00%
2021/10/19	1.1	143.05	1	142.50	143.00	0.1	4,470	0.00%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	3	139.17	0	0.00	140.00	3	4,962	0.06%
2021/10/14	2	136.50	2.1	136.75	136.00	-0.1	5,063	0.00%
2021/10/13	3.1	133.99	2	133.75	133.50	1.1	5,126	0.02%
2021/10/12	3.1	136.81	4	136.13	136.50	-0.9	5,191	-0.02%
2021/10/08	3	143.17	2	145.25	142.00	1	5,281	0.02%
2021/10/07	0	0.00	1	141.00	141.50	-1	5,378	-0.02%
2021/10/06	6	136.50	6	137.33	137.50	0	5,607	0.00%
2021/10/05	7	136.93	6.4	137.20	138.50	0.6	5,874	0.01%
2021/10/04	4.2	133.51	6	134.92	132.00	-1.8	6,024	-0.03%
2021/10/01	11.4	135.82	6.2	138.15	136.50	5.2	6,243	0.08%
2021/09/30	3.2	141.87	10	140.30	143.50	-6.8	6,511	-0.10%
2021/09/29	1.2	141.13	2	141.25	140.50	-0.8	6,543	-0.01%
2021/09/28	2.1	146.94	1	147.50	148.00	1.1	6,625	0.02%
2021/09/27	2	149.25	3	151.83	149.50	-1	6,785	-0.01%
2021/09/24	3	150.50	2	151.50	150.50	1	6,839	0.01%
2021/09/23	2.1	149.33	2	152.00	150.00	0.1	6,992	0.00%
2021/09/22	0.3	149.67	4	150.75	149.50	-3.7	7,012	-0.05%
2021/09/17	2	148.00	5	149.40	150.50	-3	7,006	-0.04%
2021/09/16	6	146.17	3	147.50	144.50	3	7,056	0.04%
2021/09/15	12.1	150.65	3	157.00	150.00	9.1	7,098	0.13%
2021/09/14	7	158.64	9	159.22	159.50	-2	7,042	-0.03%
2021/09/13	13	160.04	2	158.00	157.00	11	7,067	0.16%
2021/09/10	2	162.50	0	0.00	163.50	2	7,043	0.03%
2021/09/09	3	165.50	4	165.63	165.00	-1	7,066	-0.01%
2021/09/08	2	163.00	8	163.00	164.00	-6	7,095	-0.08%
2021/09/07	1	169.50	4	164.25	165.00	-3	7,193	-0.04%
2021/09/06	1	173.00	2	173.25	172.00	-1	7,207	-0.01%
2021/09/03	15	176.40	10	175.65	174.00	5	7,311	0.07%
2021/09/02	3	175.33	4	175.25	175.00	-1	7,603	-0.01%
2021/09/01	4	172.63	3	172.83	175.00	1	7,580	0.01%
2021/08/31	1	166.50	1	165.50	168.50	0	7,481	0.00%
2021/08/30	4	169.51	2	168.50	166.00	2	7,499	0.03%
2021/08/27	0	0.00	3	170.67	170.50	-3	7,502	-0.04%
2021/08/26	1	171.00	2	169.75	170.50	-1	7,514	-0.01%
2021/08/25	16.1	168.26	16	168.22	170.00	0.1	7,537	0.00%
2021/08/24	0.1	160.16	2	160.76	162.00	-1.9	7,398	-0.03%
2021/08/23	1.1	152.73	1	156.50	155.00	0.1	7,405	0.00%
2021/08/20	3	142.33	2	144.25	145.00	1	7,416	0.01%
2021/08/19	3	145.00	4.3	146.01	144.50	-1.3	7,559	-0.02%
2021/08/18	2.2	146.59	6	144.67	150.00	-3.8	7,845	-0.05%
2021/08/17	0.1	147.08	1	145.50	145.50	-0.9	7,965	-0.01%
2021/08/16	2.2	143.71	6	143.58	147.50	-3.8	7,970	-0.05%
2021/08/13	1	146.50	0	152.00	145.00	1	7,943	0.01%
2021/08/12	1	153.50	1	153.50	153.50	0	7,946	0.00%
2021/08/11	1.7	151.88	1.3	154.85	152.00	0.4	8,010	0.00%
2021/08/10	6.1	154.93	3	155.33	154.00	3.1	8,085	0.04%
2021/08/09	4	160.00	6	160.50	158.50	-2	8,142	-0.02%
2021/08/06	3	162.83	2	164.50	162.50	1	8,227	0.01%
2021/08/05	2	162.50	3	163.83	163.50	-1	8,291	-0.01%
2021/08/04	6.3	165.95	7	166.29	165.50	-0.7	8,341	-0.01%
2021/08/03	3	161.67	1	162.00	162.00	2	8,289	0.02%
2021/08/02	2	163.00	2.4	162.94	161.50	-0.4	8,306	0.00%
2021/07/30	3.5	166.86	3	168.67	164.00	0.5	8,322	0.01%
2021/07/29	5.1	165.88	3	165.00	167.00	2.1	8,323	0.03%
2021/07/28	25	164.60	11.8	162.79	165.00	13.2	8,391	0.16%
2021/07/27	25	177.53	18.6	175.45	169.50	6.4	8,463	0.08%
2021/07/26	3	178.50	2	178.00	177.50	1	8,524	0.01%
2021/07/23	20.2	176.11	92	179.35	176.00	-71.8	8,542	-0.84%
2021/07/22	28.2	186.61	16	184.69	183.50	12.2	8,500	0.14%
2021/07/21	24	183.40	32	184.44	187.50	-8	8,323	-0.10%
2021/07/20	9	179.10	3	176.33	173.50	6	8,132	0.07%
2021/07/19	7	179.71	5	182.70	181.00	2	8,090	0.02%
2021/07/16	6.2	180.23	2	180.00	178.00	4.2	8,076	0.05%
2021/07/15	18.2	185.03	3	188.17	186.00	15.2	8,031	0.19%
2021/07/14	7.2	185.67	1	178.50	187.00	6.2	7,974	0.08%
2021/07/13	50.9	189.44	34.1	188.04	181.50	16.8	7,875	0.21%
2021/07/12	10.2	183.92	13.1	183.77	187.00	-2.9	7,644	-0.04%
2021/07/09	7.2	172.39	11	173.09	171.00	-3.8	7,354	-0.05%
2021/07/08	22	169.36	15	169.17	170.00	7	7,228	0.10%
2021/07/07	15	166.37	19.3	167.27	167.50	-4.3	7,034	-0.06%
2021/07/06	13	160.73	2	160.75	160.50	11	6,822	0.16%
2021/07/05	4	163.13	3	163.17	161.50	1	6,856	0.01%
2021/07/02	5.1	154.72	19.4	156.20	160.50	-14.3	6,846	-0.21%
2021/07/01	25	153.36	8	151.19	150.00	17	6,993	0.24%
2021/06/30	9.2	158.16	18.4	159.03	155.50	-9.2	6,981	-0.13%
2021/06/29	1	156.99	1	156.50	154.00	0	6,883	0.00%
2021/06/28	1	155.50	5	156.60	156.50	-4	6,977	-0.06%
2021/06/25	8	157.56	11	157.91	155.00	-3	6,965	-0.04%
2021/06/24	18.1	155.39	20	156.80	155.50	-1.9	6,906	-0.03%
2021/06/23	4	152.38	9	152.11	152.00	-5	6,737	-0.07%
2021/06/22	5	150.70	5.1	150.61	148.50	-0.1	6,674	0.00%
2021/06/21	5	148.40	5	148.80	149.50	0	6,650	0.00%
2021/06/18	4.1	151.83	2	152.00	149.00	2.1	6,656	0.03%
2021/06/17	1	146.50	2	150.00	151.00	-1	6,696	-0.01%
2021/06/16	11	151.17	12	150.79	148.50	-1	6,684	-0.01%
2021/06/15	6	150.33	4.1	149.91	151.00	1.9	6,544	0.03%
2021/06/11	9	150.00	10.1	149.65	147.00	-1.1	6,582	-0.02%
2021/06/10	52.1	149.03	52	148.99	147.00	0.1	6,566	0.00%
2021/06/09	0	0.00	9.1	140.22	141.00	-9.1	6,218	-0.15%
2021/06/08	5	138.50	11	138.95	138.00	-6	6,244	-0.10%
2021/06/07	3	136.02	3	137.33	138.50	0	6,302	0.00%
2021/06/04	10	137.50	13	136.42	140.00	-3	6,304	-0.05%
2021/06/03	24.1	137.36	32	138.70	137.50	-7.9	6,390	-0.12%
2021/06/02	39.2	139.10	25	139.06	136.00	14.2	6,376	0.22%
2021/06/01	1	142.50	3	143.50	143.00	-2	6,310	-0.03%
2021/05/28	32	139.33	35.1	139.79	141.50	-3.1	6,278	-0.05%
2021/05/27	17.7	138.34	22	139.41	138.00	-4.3	6,266	-0.07%
2021/05/26	39.4	135.72	40.1	137.00	135.50	-0.8	6,186	-0.01%
2021/05/25	0	0.00	6.1	134.51	135.00	-6.1	5,925	-0.10%
2021/05/24	3	121.33	5	121.50	123.00	-2	5,848	-0.03%
2021/05/21	3	119.33	3	120.67	122.00	0	5,878	0.00%
2021/05/20	6.1	121.21	4	120.38	117.00	2.1	5,981	0.04%
2021/05/19	4.1	120.27	4	120.50	121.50	0.1	6,021	0.00%
2021/05/18	7.1	119.85	8	120.19	123.00	-0.9	6,011	-0.01%
2021/05/17	10	115.85	9	115.28	117.00	1	6,035	0.02%
2021/05/14	28.5	118.70	24	115.81	116.00	4.5	6,001	0.07%
2021/05/13	11.1	117.83	14.9	117.86	121.50	-3.8	6,052	-0.06%
2021/05/12	23.1	115.30	14.8	114.24	113.00	8.3	6,237	0.13%
2021/05/11	5.1	121.11	3.3	120.31	119.00	1.9	6,303	0.03%
2021/05/10	3.1	130.98	3	130.00	129.50	0.1	6,376	0.00%
2021/05/07	7.1	132.35	5	132.70	134.50	2.1	6,490	0.03%
2021/05/06	8.1	127.33	6	126.50	124.00	2.1	6,531	0.03%
2021/05/05	14.1	129.33	11.1	131.02	127.00	3	6,646	0.05%
2021/05/04	19.2	132.85	16.3	129.54	129.00	2.9	6,867	0.04%
2021/05/03	25.4	144.41	26.1	145.21	141.50	-0.7	7,454	-0.01%
2021/04/29	5	158.00	5	156.70	156.00	0	7,692	0.00%
2021/04/28	9	159.56	4	159.88	158.00	5	7,845	0.06%
2021/04/27	15	155.17	18.3	156.26	159.00	-3.3	7,982	-0.04%
2021/04/26	1	152.50	0	0.00	152.00	1	8,109	0.01%
2021/04/23	2.1	150.29	2	149.00	152.00	0.1	8,168	0.00%
2021/04/22	4.4	151.17	3.1	153.72	148.50	1.3	8,232	0.02%
2021/04/21	8.2	156.25	6	157.00	156.00	2.2	8,435	0.03%
2021/04/20	5	158.30	2	158.50	159.00	3	8,825	0.03%
2021/04/19	3	153.33	3	156.83	158.00	0	9,012	0.00%
2021/04/16	4.8	155.00	1	153.00	152.50	3.8	9,471	0.04%
2021/04/15	1	155.00	1	154.50	156.00	0	9,474	0.00%
2021/04/14	2	152.75	4.1	153.18	155.00	-2.1	9,509	-0.02%
2021/04/13	2.1	159.76	4	161.25	158.50	-1.9	9,638	-0.02%
2021/04/12	7	166.71	3	167.67	163.00	4	9,678	0.04%
2021/04/09	3	168.83	2	167.50	164.00	1	9,762	0.01%
2021/04/08	7.1	168.66	6	169.25	166.50	1.1	9,878	0.01%
2021/04/07	16.1	166.72	28.1	166.56	165.50	-12	9,876	-0.12%
2021/04/06	0	0.00	1	156.00	157.00	-1	9,798	-0.01%
2021/04/01	6	155.50	23	155.33	153.00	-17	10,358	-0.16%
2021/03/31	22.3	153.62	5	153.50	156.00	17.3	10,433	0.17%
2021/03/30	1	147.00	1	148.50	149.00	0	10,451	0.00%
2021/03/29	5	147.30	4	146.63	147.50	1	10,529	0.01%
2021/03/26	1	143.01	1	145.50	145.50	0	10,544	0.00%
2021/03/25	2	141.75	2	141.25	141.00	0	10,589	0.00%
2021/03/24	4	143.25	7	143.79	142.50	-3	10,613	-0.03%
2021/03/23	7.1	142.08	2	141.75	142.50	5	10,681	0.05%
2021/03/22	9.3	140.86	17	141.41	141.00	-7.7	10,744	-0.07%
2021/03/19	2	145.50	14	145.68	144.50	-12	10,707	-0.11%
2021/03/18	7.1	147.51	2	148.00	148.00	5.1	10,725	0.05%
2021/03/17	3.1	147.25	3	148.83	146.00	0.1	10,821	0.00%
2021/03/16	13.1	146.88	12	145.63	146.50	1.1	10,811	0.01%
2021/03/15	2	149.74	1	148.50	147.50	1	10,953	0.01%
2021/03/12	4	152.88	16	152.84	152.00	-12	10,983	-0.11%
2021/03/11	8.1	149.57	1	150.00	150.50	7.1	11,073	0.06%
2021/03/10	12	150.21	3	148.50	148.00	9	11,186	0.08%
2021/03/09	4.1	147.51	6	147.33	149.50	-1.9	11,559	-0.02%
2021/03/08	8	156.32	7	153.57	152.50	1	12,197	0.01%
2021/03/05	14.1	156.11	3	156.00	156.50	11.1	12,262	0.09%
2021/03/04	4	158.88	4	159.88	158.00	0	12,337	0.00%
2021/03/03	2	160.00	10	158.90	163.00	-8	12,440	-0.06%
2021/03/02	1.1	161.14	0	0.00	161.00	1.1	12,817	0.01%
2021/02/26	38.3	160.89	33	159.05	159.50	5.3	12,899	0.04%
2021/02/25	3.1	167.99	1	166.50	166.00	2.1	12,939	0.02%
2021/02/24	10	168.60	4.2	167.52	166.50	5.8	13,244	0.04%
2021/02/23	8	167.94	2	168.25	167.50	6	13,435	0.04%
2021/02/22	9.2	171.20	7	169.57	171.00	2.2	13,582	0.02%
2021/02/19	0.1	168.00	10.3	166.99	167.00	-10.2	13,916	-0.07%
2021/02/18	0.1	163.00	4	162.88	164.50	-3.9	14,899	-0.03%
2021/02/17	7.2	163.21	17	164.53	164.50	-9.8	15,466	-0.06%
2021/02/05	10	158.35	5	158.10	156.00	5	15,559	0.03%
2021/02/04	23.1	157.68	9	158.78	159.50	14.1	15,583	0.09%
2021/02/03	21	166.79	23	171.13	163.00	-2	15,439	-0.01%
2021/02/02	7.1	162.96	14	161.93	168.00	-6.9	15,199	-0.05%
2021/02/01	20	154.30	6	151.83	155.50	14	15,066	0.09%
2021/01/29	12.1	158.72	9	159.00	155.00	3.1	14,987	0.02%
2021/01/28	15	162.07	10	161.65	160.00	5	14,856	0.03%
2021/01/27	14	167.00	10	167.10	166.50	4	14,893	0.03%
2021/01/26	39	168.92	37.1	168.78	163.00	1.9	14,728	0.01%
2021/01/25	64	172.27	49.2	171.31	167.00	14.8	14,401	0.10%
2021/01/22	33	159.67	70.7	159.92	166.00	-37.7	13,660	-0.28%
2021/01/21	32.1	151.26	36	152.53	151.00	-3.9	13,328	-0.03%
2021/01/20	14	148.71	13	149.92	146.50	1	13,151	0.01%
2021/01/19	15	149.83	26	149.29	150.00	-11	12,974	-0.08%
2021/01/18	17	141.82	13.1	138.79	142.50	3.9	12,790	0.03%
2021/01/15	2	144.01	3	143.83	142.50	-1	12,768	-0.01%
2021/01/14	21	149.48	26	149.88	146.00	-5	12,692	-0.04%
2021/01/13	67	147.16	55.1	146.75	149.00	11.9	12,473	0.10%
2021/01/12	20	142.93	12	143.08	140.00	8	12,074	0.07%
2021/01/11	55	141.70	58	143.47	144.50	-3	11,881	-0.03%
2021/01/08	3	132.83	8	133.31	134.00	-5	11,457	-0.04%
2021/01/07	6.2	133.89	4	133.75	132.50	2.2	11,486	0.02%
2021/01/06	12.2	135.49	29	138.09	133.50	-16.8	11,728	-0.14%
2021/01/05	4	138.50	2	138.00	138.50	2	11,645	0.02%
2021/01/04	11.2	136.64	9	137.11	138.50	2.2	11,776	0.02%
2020/12/31	16	137.47	9	138.44	135.00	7	11,690	0.06%
2020/12/30	8	137.56	9	137.94	137.00	-1	11,732	-0.01%
2020/12/29	19	136.39	23.1	136.70	136.50	-4.1	11,841	-0.03%
2020/12/28	37.4	137.70	46	136.35	138.00	-8.6	11,835	-0.07%
2020/12/25	8	129.44	9.2	129.48	131.00	-1.2	11,339	-0.01%
2020/12/24	8	127.88	8	127.63	127.00	0	11,406	0.00%
2020/12/23	6.1	126.29	4	125.75	128.00	2.1	11,591	0.02%
2020/12/22	1.2	126.43	7	123.64	122.00	-5.9	11,699	-0.05%
2020/12/21	6.1	123.50	8	122.44	126.00	-2	11,830	-0.02%
2020/12/18	2	123.50	3.1	123.03	123.00	-1.1	11,962	-0.01%
2020/12/17	6	124.33	4	124.00	125.50	2	12,014	0.02%
2020/12/16	13	123.38	27.1	123.39	123.50	-14.1	12,000	-0.12%
2020/12/15	10	119.65	4	119.75	119.00	6	12,041	0.05%
2020/12/14	8	121.63	5	123.30	121.00	3	12,254	0.02%
2020/12/11	11.2	121.71	8	121.06	121.50	3.2	12,564	0.03%
2020/12/10	14.2	125.07	14.1	125.11	125.00	0.2	12,969	0.00%
2020/12/09	17.6	128.83	22	129.30	128.50	-4.5	13,476	-0.03%
2020/12/08	4	123.13	3.6	124.72	124.50	0.4	13,588	0.00%
2020/12/07	19	124.05	15	123.77	123.00	4	13,556	0.03%
2020/12/04	11	128.23	13	128.19	129.00	-2	13,392	-0.01%
2020/12/03	45	132.01	24	131.15	128.00	21	13,218	0.16%
2020/12/02	47	129.62	75	130.15	131.00	-28	12,834	-0.22%
2020/12/01	11	121.45	7.1	120.71	123.50	3.9	12,089	0.03%
2020/11/30	7	123.00	4	122.63	121.50	3	12,080	0.02%
2020/11/27	6	123.25	12	123.33	122.00	-6	11,996	-0.05%
2020/11/26	41	123.04	44	123.64	124.50	-3	11,870	-0.03%
2020/11/25	15	118.73	18	117.89	117.00	-3	11,431	-0.03%
2020/11/24	33	121.44	30	120.83	120.50	3	11,304	0.03%
2020/11/23	32	125.22	16.5	125.45	122.00	15.5	11,216	0.14%
2020/11/20	6	121.42	13.3	121.09	126.00	-7.3	10,951	-0.07%
2020/11/19	12	121.92	9.1	121.94	121.00	3	10,676	0.03%
2020/11/18	30	119.78	32	120.83	121.50	-2	10,487	-0.02%
2020/11/17	81	123.50	76.1	123.14	118.50	4.9	10,075	0.05%
2020/11/16	23	114.39	54.3	117.19	119.00	-31.3	9,131	-0.34%
2020/11/13	20	107.18	19.3	107.12	108.50	0.7	8,563	0.01%
2020/11/12	12	103.92	12	104.17	104.50	0	8,433	0.00%
2020/11/11	5	101.70	6.1	102.41	102.50	-1.1	8,359	-0.01%
2020/11/10	11	102.45	5	102.00	100.50	6	8,369	0.07%
2020/11/09	7	103.86	255	103.93	104.00	-248	8,364	-2.97%	大賣/鉅額交易
2020/11/06	10.1	103.35	10	103.60	103.00	0.1	8,358	0.00%
2020/11/05	10	101.80	11	102.32	103.00	-1	8,347	-0.01%
2020/11/04	18.2	103.12	20	103.40	102.50	-1.8	8,368	-0.02%
2020/11/03	4	100.50	4	100.75	100.50	0	8,487	0.00%
2020/11/02	2	98.95	3	99.60	99.50	-1	8,522	-0.01%
2020/10/30	6	99.83	7	99.96	98.50	-1	8,509	-0.01%
2020/10/29	7	100.01	6	100.42	100.50	1	8,513	0.01%
2020/10/28	3	103.00	6	102.67	102.00	-3	8,516	-0.04%
2020/10/27	5	101.50	11	102.55	104.50	-6	8,513	-0.07%
2020/10/26	13	102.77	7	103.36	102.00	6	8,498	0.07%
2020/10/23	5	103.00	15.2	103.47	104.00	-10.2	8,564	-0.12%
2020/10/22	26.2	102.11	23	101.22	101.00	3.2	8,547	0.04%
2020/10/21	10	103.35	8	103.50	102.50	2	8,582	0.02%
2020/10/20	4	103.00	4	103.13	102.50	0	8,585	0.00%
2020/10/19	19	102.71	18	103.00	103.00	1	8,628	0.01%
2020/10/16	13	103.19	8	104.00	101.00	5	8,639	0.06%
2020/10/15	7	104.29	5	104.10	103.50	2	8,629	0.02%
2020/10/14	278	108.51	33	106.33	105.00	245	8,754	2.80%	大買/鉅額交易
2020/10/13	7	105.21	6	104.83	106.00	1	8,527	0.01%
2020/10/12	29	104.22	39	105.19	106.00	-10	8,498	-0.12%
2020/10/08	12.2	102.28	13	102.00	101.00	-0.9	8,424	-0.01%
2020/10/07	13	104.65	15.2	104.01	102.50	-2.2	8,470	-0.03%
2020/10/06	9	104.33	13	104.96	104.50	-4	8,478	-0.05%
2020/10/05	7	102.29	6	102.25	103.50	1	8,798	0.01%
2020/09/30	7	100.39	5	100.90	101.50	2	9,160	0.02%
2020/09/29	2	100.50	5	100.90	101.00	-3	9,258	-0.03%
2020/09/28	18	99.55	31	100.28	102.00	-13	9,259	-0.14%
2020/09/25	17	96.02	26	96.12	94.60	-9	9,281	-0.10%
2020/09/24	18	98.92	8	99.50	97.10	10	9,450	0.11%
2020/09/23	9	99.16	22	100.32	102.00	-13	9,534	-0.14%
2020/09/22	18.2	97.39	37	96.91	98.00	-18.8	9,348	-0.20%
2020/09/21	7	99.43	9	98.87	97.40	-2	9,295	-0.02%
2020/09/18	15	99.25	7	99.10	98.60	8	9,229	0.09%
2020/09/17	13	101.42	18	101.36	100.00	-5	9,114	-0.05%
2020/09/16	75.2	100.28	67	101.79	100.00	8.2	8,922	0.09%
2020/09/15	37.2	100.68	60	100.68	102.00	-22.8	8,637	-0.26%
2020/09/14	73	99.40	60	99.29	96.70	13	8,137	0.16%
2020/09/11	50	93.80	48	93.53	95.30	2	7,562	0.03%
2020/09/10	2	89.45	4	89.73	89.20	-2	7,233	-0.03%
2020/09/09	2	87.10	0	0.00	89.00	2	7,201	0.03%
2020/09/08	1	88.00	6	88.08	88.20	-5	7,241	-0.07%
2020/09/07	4	88.30	2	88.90	87.40	2	7,315	0.03%
2020/09/04	3	86.47	2	86.65	87.40	1	7,363	0.01%
2020/09/03	8	89.41	2	90.25	88.00	6	7,371	0.08%
2020/09/02	4	86.65	3	86.50	87.30	1	7,348	0.01%
2020/09/01	0	0.00	3	85.20	85.10	-3	7,370	-0.04%
2020/08/31	2	86.95	0	0.00	86.30	2	7,492	0.03%
2020/08/28	13	87.29	2	86.65	87.20	11	7,879	0.14%
2020/08/27	1	89.00	4	88.20	88.10	-3	7,968	-0.04%
2020/08/26	0	0.00	9	88.50	89.50	-9	8,010	-0.11%
2020/08/25	3	85.07	1	85.00	85.00	2	7,989	0.03%
2020/08/21	91	82.80	6	83.23	84.50	85	8,076	1.05%
2020/08/20	14	81.68	3	81.27	81.50	11	8,083	0.14%
2020/08/19	4	87.63	2	89.20	86.20	2	8,041	0.02%
2020/08/18	8	89.70	2	88.80	88.80	6	8,071	0.07%
2020/08/17	3	92.03	0	0.00	91.70	3	8,058	0.04%
2020/08/14	3	91.90	4	92.55	92.60	-1	8,104	-0.01%
2020/08/13	8	92.64	1	94.10	91.60	7	8,157	0.09%
2020/08/12	5	93.10	4.1	94.10	93.10	0.9	8,303	0.01%
2020/08/11	1	94.60	1	94.60	94.60	0	8,348	0.00%
2020/08/10	1	99.50	103	97.38	96.10	-102	8,378	-1.22%	大賣/鉅額交易
2020/08/07	22	100.37	21	100.42	98.50	1	8,401	0.01%
2020/08/05	12	97.41	14	97.61	97.50	-2	8,329	-0.02%
2020/08/04	2	96.35	2	96.40	96.60	0	8,709	0.00%
2020/08/03	4	96.65	3	96.17	96.10	1	9,128	0.01%
2020/07/31	15	96.71	3	96.47	97.20	12	9,216	0.13%
2020/07/30	6	94.10	7	94.14	94.50	-1	9,312	-0.01%
2020/07/29	9	92.69	24	92.43	93.80	-15	9,369	-0.16%
2020/07/28	6	94.25	6	94.73	91.90	0	9,396	0.00%
2020/07/27	6	96.47	0	0.00	95.90	6	9,428	0.06%
2020/07/24	4	97.85	3	98.00	96.10	1	9,679	0.01%
2020/07/23	3	98.90	0	0.00	98.60	3	9,680	0.03%
2020/07/22	4	98.83	3	98.90	99.10	1	9,783	0.01%
2020/07/21	5	96.78	4	97.03	97.70	1	9,763	0.01%
2020/07/20	13	96.82	7	95.53	95.40	6	9,771	0.06%
2020/07/17	6	98.72	4	99.30	97.20	2	9,794	0.02%
2020/07/16	3	96.17	5	96.90	96.30	-2	9,711	-0.02%
2020/07/15	2	96.00	6	96.88	96.00	-4	9,738	-0.04%
2020/07/14	26	99.48	24	98.95	97.70	2	9,932	0.02%
2020/07/13	12	101.58	61	100.83	102.00	-49	9,837	-0.50%
2020/07/10	100.1	101.53	32	102.89	101.00	68.1	9,772	0.70%
2020/07/09	67	110.04	47	109.53	107.00	20	9,605	0.21%
2020/07/08	75	109.39	69.3	107.23	110.50	5.7	9,125	0.06%
2020/07/07	41	101.49	18	101.29	101.00	23	8,593	0.27%
2020/07/06	10	100.85	19	100.63	101.00	-9	8,494	-0.11%
2020/07/03	53	100.59	36	99.24	98.20	17	8,424	0.20%
2020/07/02	28	98.98	48	98.81	99.10	-20	8,282	-0.24%
2020/07/01	12	96.41	65.1	92.65	95.60	-53.1	7,965	-0.67%
2020/06/30	1	89.80	0	0.00	90.50	1	7,750	0.01%
2020/06/29	5	90.34	1	90.60	90.60	4	7,847	0.05%
2020/06/24	3	92.33	3	92.83	91.90	0	7,896	0.00%
2020/06/23	9	92.57	3	92.97	92.20	6	8,098	0.07%
2020/06/22	25	93.54	3	94.47	93.40	22	8,226	0.27%
2020/06/19	7	93.99	6	94.28	93.40	1	8,300	0.01%
2020/06/18	2	93.05	0	0.00	93.10	2	8,361	0.02%
2020/06/17	7	93.03	22	93.03	93.00	-15	8,467	-0.18%
2020/06/16	6	92.87	8	92.63	93.30	-2	8,585	-0.02%
2020/06/15	2	90.15	0	0.00	89.90	2	8,755	0.02%
2020/06/12	4	88.55	13	88.35	91.40	-9	8,897	-0.10%
2020/06/11	12	93.24	8	93.29	90.10	4	9,037	0.04%
2020/06/10	14	94.37	12	94.72	94.50	2	9,128	0.02%
2020/06/09	2	93.60	12	92.90	93.70	-10	9,272	-0.11%
2020/06/08	6	94.48	4.1	93.67	93.00	1.9	9,412	0.02%
2020/06/05	12	93.90	3.1	94.00	94.00	8.9	9,435	0.09%
2020/06/04	14	94.29	35	95.22	93.50	-21	9,492	-0.22%
2020/06/03	61	94.73	53	95.12	93.70	8	9,494	0.08%
2020/06/02	6	93.43	4	92.50	91.10	2	9,284	0.02%
2020/06/01	5	91.40	3	91.50	91.90	2	9,379	0.02%
2020/05/29	6	88.28	9	89.04	90.80	-3	9,702	-0.03%
2020/05/28	1	89.30	1	88.60	87.80	0	9,720	0.00%
2020/05/27	13	89.88	18	89.31	88.80	-5	9,788	-0.05%
2020/05/26	8.2	88.67	1	88.40	88.50	7.2	9,806	0.07%
2020/05/25	16.1	87.55	4	87.15	88.80	12.1	9,789	0.12%
2020/05/22	6	86.48	5	86.62	85.90	1	9,781	0.01%
2020/05/21	3.1	87.56	4	87.48	88.80	-0.9	9,752	-0.01%
2020/05/20	8.3	85.57	1	85.30	85.30	7.3	9,695	0.08%
2020/05/19	7	86.27	1	86.20	86.70	6	9,667	0.06%
2020/05/18	11	86.96	12	86.70	85.80	-1	9,616	-0.01%
2020/05/15	5	91.28	5	91.48	91.10	0	9,483	0.00%
2020/05/14	3	93.83	16	92.83	92.30	-13	9,493	-0.14%
2020/05/13	6	94.27	5	94.50	95.30	1	9,489	0.01%
2020/05/12	13	95.58	9	96.10	93.40	4	9,548	0.04%
2020/05/11	37	99.26	43.2	98.63	97.50	-6.2	9,540	-0.06%
2020/05/08	26	94.40	39	95.03	96.10	-13	9,189	-0.14%
2020/05/07	30	90.77	28	91.09	91.40	2	8,821	0.02%
2020/05/06	23	90.37	27	89.87	89.00	-4	8,781	-0.05%
2020/05/05	14	88.32	6	88.82	88.50	8	8,759	0.09%
2020/05/04	11	88.50	11	89.00	88.50	0	9,065	0.00%
2020/04/30	20	91.97	25	91.23	90.60	-5	9,148	-0.05%
2020/04/29	24	92.94	34	92.94	91.50	-10	9,139	-0.11%
2020/04/28	18	89.09	24	89.58	89.80	-6	8,958	-0.07%
2020/04/27	20	88.84	8	89.33	88.70	12	9,014	0.13%
2020/04/24	12	87.14	11	87.74	87.60	1	8,918	0.01%
2020/04/23	4	87.85	3	87.07	87.00	1	8,920	0.01%
2020/04/22	3	85.83	3	86.57	87.50	0	8,959	0.00%
2020/04/21	6	87.48	18	87.42	86.10	-12	8,978	-0.13%
2020/04/20	20	86.76	4	86.90	87.90	16	9,018	0.18%
2020/04/17	30	91.05	35	91.16	88.10	-5	8,971	-0.06%
2020/04/16	11	87.29	4	87.43	87.80	7	8,827	0.08%
2020/04/15	4	87.95	6	88.18	87.80	-2	8,853	-0.02%
2020/04/14	5	86.42	4	87.18	88.00	1	9,047	0.01%
2020/04/13	17	84.62	2	84.70	85.30	15	9,083	0.17%
2020/04/10	2	87.50	2	86.60	86.20	0	9,123	0.00%
2020/04/09	5	87.42	6	88.55	86.50	-1	9,195	-0.01%
2020/04/08	15.5	89.70	7	90.79	89.60	8.5	9,340	0.09%
2020/04/07	8.4	86.12	19.1	86.99	87.30	-10.6	9,232	-0.11%
2020/04/06	5	80.28	11	80.79	81.20	-6	9,085	-0.07%
2020/04/01	1	78.00	12	78.80	79.50	-11	9,076	-0.12%
2020/03/31	3	79.13	2	78.30	77.90	1	9,050	0.01%
2020/03/30	15	77.25	18	75.54	78.40	-3	9,000	-0.03%
2020/03/27	24	76.85	25	78.12	75.70	-1	8,991	-0.01%
2020/03/26	13	74.42	12	73.83	75.70	1	8,840	0.01%
2020/03/25	5	74.50	6	75.37	75.70	-1	8,754	-0.01%
2020/03/24	7	68.10	16	69.62	69.80	-9	8,674	-0.10%
2020/03/23	1	62.10	1	64.00	63.80	0	8,641	0.00%
2020/03/20	2	59.70	13	63.05	63.30	-11	8,804	-0.12%
2020/03/19	25	59.26	21	59.63	57.60	4	8,700	0.05%
2020/03/18	4	67.72	3	68.67	64.00	1	8,591	0.01%
2020/03/17	6	74.43	26	75.12	70.50	-20	8,513	-0.23%
2020/03/16	12	78.46	154	77.52	75.60	-142	8,509	-1.67%	大賣/鉅額交易
2020/03/13	83	79.92	29	80.68	83.50	54	8,405	0.64%
2020/03/12	123	87.87	9	86.71	87.70	114	8,233	1.38%	大買/鉅額交易
2020/03/11	2	92.20	6	95.77	92.40	-4	8,168	-0.05%
2020/03/10	11	92.83	4	92.63	95.90	7	8,272	0.08%
2020/03/09	3	94.53	1	93.80	92.40	2	8,457	0.02%
2020/03/06	22	100.02	25	100.14	98.60	-3	8,419	-0.04%
2020/03/05	17	99.78	17	99.69	99.60	0	8,434	0.00%
2020/03/04	32	98.88	33	98.97	96.80	-1	8,409	-0.01%
2020/03/03	4	96.08	1	95.70	95.70	3	8,435	0.04%
2020/03/02	6	90.33	5	91.30	94.40	1	8,804	0.01%
2020/02/27	2	92.05	2	94.90	90.00	0	9,012	0.00%
2020/02/26	2	96.75	2	97.35	96.00	0	8,934	0.00%
2020/02/25	10	94.17	5	95.82	97.80	5	8,892	0.06%
2020/02/24	5	95.64	3	95.47	95.00	2	8,833	0.02%
2020/02/21	0	0.00	2	97.65	97.80	-2	8,794	-0.02%
2020/02/20	0	0.00	2	98.75	97.60	-2	8,782	-0.02%
2020/02/19	0	0.00	1	97.50	97.70	-1	8,733	-0.01%
2020/02/18	0	0.00	4	97.30	96.50	-4	8,702	-0.05%
2020/02/17	11	97.92	9	97.30	97.20	2	8,639	0.02%
2020/02/14	6	99.97	3	99.20	99.90	3	8,553	0.04%
2020/02/13	8	101.31	2	103.00	100.00	6	8,543	0.07%
2020/02/12	6	101.50	6	102.42	101.00	0	8,589	0.00%
2020/02/11	7	99.27	8	99.15	99.70	-1	8,629	-0.01%
2020/02/10	15	96.06	10	96.36	95.40	5	8,773	0.06%
2020/02/07	8	99.41	18	97.64	97.00	-10	9,047	-0.11%
2020/02/06	2	100.00	6	99.23	100.50	-4	9,113	-0.04%
2020/02/05	15	100.11	14	100.61	97.80	1	9,034	0.01%
2020/02/04	13	95.78	60	95.68	96.40	-47	8,705	-0.54%
2020/02/03	12	88.49	6	91.35	94.90	6	8,610	0.07%
2020/01/31	4	90.00	59	90.42	91.20	-55	8,511	-0.65%
2020/01/30	59	91.00	5	89.50	87.30	54	8,531	0.63%
2020/01/20	30	95.22	14	95.74	96.90	16	8,456	0.19%
2020/01/17	4	94.78	0	0.00	94.50	4	8,431	0.05%
2020/01/16	3	94.17	3	94.97	95.30	0	8,427	0.00%
2020/01/15	4	96.33	6	96.55	95.80	-2	8,401	-0.02%
2020/01/14	10	93.21	9	94.11	95.20	1	8,835	0.01%
2020/01/13	2	90.45	3	90.83	90.70	-1	9,053	-0.01%
2020/01/10	10	89.47	11	89.00	89.30	-1	9,268	-0.01%
2020/01/09	7	90.99	1	91.70	91.80	6	9,510	0.06%
2020/01/08	77	93.35	12	91.18	90.20	65	10,031	0.65%
2020/01/07	18	99.39	6	98.57	97.60	12	10,026	0.12%
2020/01/06	4	101.50	1	100.00	100.00	3	10,400	0.03%
2020/01/03	30	101.28	31	102.89	101.50	-1	10,881	-0.01%
2020/01/02	11	105.36	20	104.75	105.00	-9	11,064	-0.08%
2019/12/31	2	99.45	1	99.40	99.50	1	10,948	0.01%
2019/12/30	4	99.60	2	99.80	99.00	2	11,076	0.02%
2019/12/27	2	101.75	2	101.50	101.50	0	11,597	0.00%
2019/12/26	4	99.98	1	100.50	100.00	3	11,658	0.03%
2019/12/25	0	0.00	2	99.80	100.00	-2	11,688	-0.02%
2019/12/24	7	99.33	2	99.85	98.30	5	11,747	0.04%
2019/12/23	5	100.32	21	99.99	99.90	-16	11,804	-0.14%
2019/12/20	5	103.90	1	104.00	103.50	4	11,897	0.03%
2019/12/19	0	0.00	12	106.21	105.50	-12	12,162	-0.10%
2019/12/18	8	107.50	7	106.64	106.00	1	12,220	0.01%
2019/12/17	31	109.92	24	109.67	109.50	7	12,325	0.06%
2019/12/16	15	104.60	7	104.50	104.50	8	12,218	0.07%
2019/12/13	19	105.61	23	105.52	104.50	-4	12,755	-0.03%
2019/12/12	6	105.17	2	105.50	104.50	4	13,105	0.03%
2019/12/11	26	105.40	8	105.13	104.00	18	13,238	0.14%
2019/12/10	5	101.90	3	102.00	102.00	2	13,436	0.01%
2019/12/09	12	105.79	3	104.00	103.50	9	13,574	0.07%
2019/12/06	7	105.43	5	105.90	105.50	2	13,831	0.01%
2019/12/05	20	105.48	7	104.93	104.00	13	14,405	0.09%
2019/12/04	7	108.64	10	109.05	107.50	-3	14,663	-0.02%
2019/12/03	29	107.09	4	106.00	108.50	25	14,865	0.17%
2019/12/02	13	106.42	28	105.32	106.00	-15	15,401	-0.10%
2019/11/29	32	112.28	15	111.23	111.50	17	15,404	0.11%
2019/11/28	15	113.50	29	113.62	112.00	-14	15,298	-0.09%
2019/11/27	41	110.66	22	111.41	111.00	19	14,921	0.13%
2019/11/26	8	104.81	8	106.81	108.50	0	14,529	0.00%
2019/11/25	1	98.00	0	0.00	98.90	1	14,310	0.01%
2019/11/18	0	0.00	1	103.00	101.00	-1	14,718	-0.01%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/13	1	101.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	0	0.00	8	97.13	98.10	-8	15,137	-0.05%
2019/11/11	13	103.50	20	106.35	103.00	-7	15,473	-0.05%
2019/11/08	57	109.67	71	110.55	108.50	-14	15,364	-0.09%
2019/11/07	38	109.92	24	111.73	109.50	14	15,210	0.09%
2019/11/06	29	117.67	2	117.00	115.00	27	15,132	0.18%
2019/11/05	6	121.33	7	122.21	124.00	-1	14,872	-0.01%
2019/11/04	2	114.75	1	114.50	115.00	1	14,941	0.01%
2019/11/01	3	112.50	0	0.00	114.50	3	15,078	0.02%
2019/10/31	6	108.00	0	0.00	108.50	6	15,118	0.04%
2019/10/30	0	0.00	2	109.75	112.00	-2	15,199	-0.01%
2019/10/29	14	113.07	10	117.45	109.50	4	15,252	0.03%
2019/10/28	1	116.50	1	118.50	116.50	0	15,252	0.00%
2019/10/25	0	0.00	6	115.75	113.50	-6	15,235	-0.04%
2019/10/24	2	115.75	2	115.00	115.50	0	15,301	0.00%
2019/10/23	9	115.56	2	118.50	115.00	7	15,372	0.05%
2019/10/22	81	121.40	101	117.61	119.00	-20	15,430	-0.13%	大賣/
2019/10/21	64	111.93	53	108.82	113.00	11	15,094	0.07%
2019/10/18	54	108.47	57	108.90	108.00	-3	15,045	-0.02%
2019/10/17	12	104.50	26	107.92	110.00	-14	15,039	-0.09%
2019/10/16	72	107.69	50	103.39	100.50	22	14,737	0.15%
2019/10/15	10	107.85	17	106.09	106.00	-7	14,272	-0.05%
2019/10/14	48	107.06	33	108.42	107.50	15	14,100	0.11%
2019/10/09	56	95.55	73	97.05	100.50	-17	13,740	-0.12%
2019/10/08	47	91.07	45	91.20	91.40	2	13,266	0.02%
2019/10/07	3	89.03	5	88.70	88.70	-2	13,351	-0.01%
2019/10/04	17	88.06	6	87.88	87.60	11	13,312	0.08%
2019/10/03	66	89.30	77	88.53	88.30	-11	13,326	-0.08%
2019/10/02	5	85.40	19	85.43	85.80	-14	12,862	-0.11%
2019/10/01	1	84.70	13	84.32	84.70	-12	12,819	-0.09%
2019/09/27	2	82.90	0	0.00	83.90	2	12,934	0.02%
2019/09/26	20	83.88	8	84.23	84.40	12	12,980	0.09%
2019/09/25	1	83.60	0	0.00	83.90	1	12,975	0.01%
2019/09/24	41	84.33	18	84.46	82.60	23	13,061	0.18%
2019/09/23	7	87.53	22	87.62	87.50	-15	12,912	-0.12%
2019/09/20	5	86.90	3	87.20	87.30	2	13,227	0.02%
2019/09/19	10	86.16	11	86.43	86.60	-1	13,442	-0.01%
2019/09/18	24	86.26	22	87.13	86.00	2	13,397	0.01%
2019/09/17	18	84.70	10	86.86	85.40	8	12,890	0.06%
2019/09/16	6	80.90	7	83.36	84.00	-1	12,510	-0.01%
2019/09/12	19	82.76	30	82.77	82.00	-11	12,372	-0.09%
2019/09/11	11	81.55	10	81.12	80.50	1	12,101	0.01%
2019/09/10	16	81.33	14	81.17	81.20	2	11,925	0.02%
2019/09/09	72	82.12	81	82.36	83.00	-9	11,628	-0.08%
2019/09/06	7	79.36	26	79.39	78.00	-19	10,977	-0.17%
2019/09/05	27	76.79	20	76.99	76.20	7	10,564	0.07%
2019/09/04	11	73.32	19	74.57	77.10	-8	10,169	-0.08%
2019/09/03	11	71.03	14	70.31	70.10	-3	9,589	-0.03%
2019/09/02	1	68.50	0	0.00	68.70	1	9,455	0.01%
2019/08/30	1	67.80	6	67.87	67.00	-5	9,453	-0.05%
2019/08/29	3	66.83	4	66.95	67.50	-1	9,601	-0.01%
2019/08/28	7	66.11	1	65.00	65.90	6	9,688	0.06%
2019/08/27	1	67.00	5	65.74	66.00	-4	9,756	-0.04%
2019/08/26	10	65.82	5	66.48	66.00	5	9,649	0.05%
2019/08/23	9	69.59	4	70.05	69.50	5	9,512	0.05%
2019/08/21	1	70.90	4	71.35	71.40	-3	9,339	-0.03%
2019/08/20	2	71.10	2	71.45	70.50	0	9,302	0.00%
2019/08/19	0	0.00	3	70.63	70.80	-3	9,206	-0.03%
2019/08/16	5	70.50	0	0.00	70.10	5	9,176	0.05%
2019/08/15	8	71.76	4	70.98	71.20	4	9,143	0.04%
2019/08/14	12	74.72	14	75.47	74.20	-2	9,003	-0.02%
2019/08/13	4	71.75	2	71.60	71.30	2	8,675	0.02%
2019/08/12	7	71.26	8	71.08	71.10	-1	8,647	-0.01%
2019/08/08	6	72.30	17	71.92	71.40	-11	8,592	-0.13%
2019/08/07	1	70.00	7	69.11	69.90	-6	8,444	-0.07%
2019/08/06	1	68.20	6	65.53	69.20	-5	8,398	-0.06%
2019/08/05	22	68.27	9	68.07	66.80	13	8,224	0.16%
2019/08/02	11	71.45	13	71.95	72.70	-2	8,045	-0.02%
2019/08/01	11	72.12	10	72.53	73.50	1	7,985	0.01%
2019/07/31	7	70.11	8	71.26	71.00	-1	7,850	-0.01%
2019/07/30	3	70.83	16	70.86	71.70	-13	7,746	-0.17%
2019/07/29	0	0.00	2	73.70	73.80	-2	7,627	-0.03%
2019/07/26	8	73.59	8	74.21	74.30	0	7,588	0.00%
2019/07/25	7	72.50	8	73.88	74.60	-1	7,550	-0.01%
2019/07/24	14	73.51	2	73.45	72.80	12	7,436	0.16%
2019/07/23	15	74.42	3	75.10	72.80	12	7,315	0.16%
2019/07/22	14	72.64	18	74.24	74.00	-4	7,166	-0.06%
2019/07/19	0	0.00	11	71.43	72.40	-11	6,836	-0.16%
2019/07/18	9	68.40	3	67.93	68.90	6	6,579	0.09%
2019/07/17	6	69.90	6	70.08	69.00	0	6,507	0.00%
2019/07/16	2	70.05	2	69.55	68.50	0	6,374	0.00%
2019/07/15	25	70.76	19	70.18	69.80	6	6,340	0.09%
2019/07/12	9	71.92	9	71.87	72.00	0	6,566	0.00%
2019/07/11	21	72.57	34	72.31	72.50	-13	6,451	-0.20%
2019/07/10	1	67.50	1	68.00	68.40	0	6,067	0.00%
2019/07/09	7	67.63	4	67.93	67.50	3	5,994	0.05%
2019/07/08	8	66.08	4	65.95	66.40	4	5,837	0.07%
2019/07/05	1	64.30	2	65.05	65.10	-1	5,746	-0.02%
2019/07/04	8	64.43	13	64.10	64.00	-5	5,678	-0.09%
2019/07/03	5	66.28	10	66.41	65.00	-5	5,522	-0.09%
2019/07/02	28	64.80	20	65.35	66.00	8	5,438	0.15%
2019/07/01	17	65.56	22	65.82	65.60	-5	5,352	-0.09%
2019/06/28	10	64.05	6	64.52	64.50	4	5,160	0.08%
2019/06/27	20	62.74	13	62.98	65.00	7	5,060	0.14%
2019/06/26	11	60.35	30	60.85	60.20	-19	4,783	-0.40%
2019/06/25	3	57.07	2	57.25	57.10	1	4,876	0.02%
2019/06/24	2	57.15	13	57.35	57.40	-11	5,093	-0.22%
2019/06/21	0	0.00	4	57.40	56.10	-4	5,048	-0.08%
2019/06/20	6	55.73	14	56.26	56.60	-8	4,983	-0.16%
2019/06/19	8	54.25	28	54.65	55.10	-20	5,046	-0.40%
2019/06/18	2	53.10	0	0.00	53.00	2	4,947	0.04%
2019/06/17	6	52.60	5	52.44	52.80	1	4,964	0.02%
2019/06/14	13	52.61	15	51.96	52.00	-2	5,048	-0.04%
2019/06/13	7	52.39	12	52.58	53.00	-5	5,187	-0.10%
2019/06/12	5	52.36	8	52.74	52.10	-3	5,480	-0.05%
2019/06/11	4	51.33	6	51.63	52.10	-2	5,405	-0.04%
2019/06/10	2	51.20	1	51.40	51.50	1	5,338	0.02%
2019/06/06	9	49.77	22	50.57	50.80	-13	5,275	-0.25%
2019/06/05	13	50.30	13	50.26	49.95	0	5,209	0.00%
2019/06/04	12	48.30	11	48.29	48.55	1	5,016	0.02%
2019/06/03	7	47.51	25	47.40	48.15	-18	4,902	-0.37%
2019/05/31	4	43.51	4	43.56	43.80	0	4,754	0.00%
2019/05/30	1	42.15	1	42.45	42.50	0	4,751	0.00%
2019/05/27	3	41.08	1	41.35	41.35	2	4,812	0.04%
2019/05/24	0	0.00	1	41.50	41.50	-1	4,878	-0.02%
2019/05/23	3	40.55	0	0.00	41.25	3	4,893	0.06%
2019/05/22	3	43.28	2	42.85	41.80	1	4,936	0.02%
2019/05/21	2	41.08	1	40.50	42.20	1	5,003	0.02%
2019/05/20	6	41.67	4	41.05	41.40	2	5,012	0.04%
2019/05/17	3	43.98	0	0.00	43.80	3	5,016	0.06%
2019/05/16	11	46.11	0	0.00	45.25	11	5,312	0.21%
2019/05/13	18	48.19	0	0.00	47.80	18	5,543	0.32%
2019/05/09	0	0.00	6	51.00	50.40	-6	5,544	-0.11%
2019/05/07	11	50.99	0	0.00	51.20	11	5,530	0.20%
2019/05/06	0	0.00	11	51.13	50.70	-11	5,630	-0.20%
2019/05/03	3	52.90	0	0.00	52.70	3	5,628	0.05%
2019/05/02	11	52.55	3	52.47	53.00	8	5,637	0.14%
2019/04/29	1	51.50	1	50.50	50.00	0	5,725	0.00%
2019/04/26	16	50.73	1	51.70	51.70	15	5,741	0.26%
2019/04/25	5	52.50	0	0.00	52.50	5	5,731	0.09%
2019/04/24	3	53.20	1	53.60	52.90	2	5,765	0.03%
2019/04/22	2	54.20	1	54.20	54.00	1	5,789	0.02%
2019/04/19	1	54.80	0	0.00	54.00	1	5,830	0.02%
2019/04/18	14	54.83	48	55.15	53.70	-34	5,847	-0.58%
2019/04/17	2	53.00	0	0.00	52.70	2	5,583	0.04%
2019/04/16	1	52.80	0	0.00	52.70	1	5,734	0.02%
2019/04/15	5	53.00	0	0.00	53.00	5	5,824	0.09%
2019/04/12	11	52.05	0	0.00	52.00	11	5,956	0.18%
2019/04/11	8	53.19	3	53.33	53.10	5	6,111	0.08%
2019/04/09	0	0.00	8	54.39	54.00	-8	7,067	-0.11%
2019/04/08	15	54.80	17	54.66	54.30	-2	7,208	-0.03%
2019/04/03	7	53.16	28	53.75	53.30	-21	7,461	-0.28%
2019/04/02	30	54.67	16	54.76	54.30	14	7,776	0.18%
2019/04/01	5	53.90	0	0.00	54.00	5	7,759	0.06%
2019/03/29	10	54.24	12	54.37	54.00	-2	7,666	-0.03%
2019/03/28	54	54.94	37	55.31	52.80	17	7,511	0.23%
2019/03/27	11	52.22	18	52.94	53.90	-7	7,012	-0.10%
2019/03/25	0	0.00	9	48.90	48.45	-9	6,643	-0.14%
2019/03/22	6	50.08	6	49.83	49.90	0	6,623	0.00%
2019/03/21	5	48.90	0	0.00	48.85	5	6,491	0.08%
2019/03/20	2	49.15	6	48.94	48.80	-4	6,638	-0.06%
2019/03/19	3	49.20	23	49.41	49.05	-20	6,655	-0.30%
2019/03/18	14	48.81	6	49.08	48.70	8	6,553	0.12%
2019/03/15	5	48.52	15	48.74	47.50	-10	6,382	-0.16%
2019/03/14	1	46.90	17	46.71	46.25	-16	6,063	-0.26%
2019/03/13	3	45.95	0	0.00	46.10	3	6,087	0.05%
2019/03/12	0	0.00	3	46.45	46.00	-3	6,160	-0.05%
2019/03/08	3	44.90	1	45.00	45.20	2	6,283	0.03%
2019/03/07	15	45.23	0	0.00	45.40	15	6,448	0.23%
2019/03/06	9	46.93	1	46.90	46.80	8	6,502	0.12%
2019/03/04	0	0.00	1	47.55	47.80	-1	6,592	-0.02%
2019/02/27	1	46.95	0	0.00	46.90	1	6,590	0.02%
2019/02/26	12	48.18	16	48.13	47.80	-4	6,617	-0.06%
2019/02/25	8	48.24	6	48.33	47.80	2	6,610	0.03%
2019/02/22	1	47.50	1	47.75	47.55	0	6,555	0.00%
2019/02/21	3	48.42	4	47.79	48.45	-1	6,544	-0.02%
2019/02/20	1	48.95	5	48.78	47.95	-4	6,498	-0.06%
2019/02/19	1	48.45	0	0.00	48.00	1	6,403	0.02%
2019/02/18	2	47.85	1	48.10	47.60	1	6,414	0.02%
2019/02/15	13	48.47	11	48.37	47.55	2	6,359	0.03%
2019/02/14	8	46.74	6	46.63	46.75	2	6,030	0.03%
2019/02/13	0	0.00	15	46.21	46.10	-15	5,949	-0.25%
2019/02/12	15	45.94	2	45.65	46.20	13	5,884	0.22%
2019/02/11	2	44.15	7	44.41	44.55	-5	5,769	-0.09%
2019/01/30	1	43.10	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	5	43.11	43.15	-5	5,798	-0.09%
2019/01/28	14	44.27	4	44.31	44.10	10	5,802	0.17%
2019/01/25	5	44.59	12	44.35	44.15	-7	5,810	-0.12%
2019/01/24	4	43.58	7	43.70	43.40	-3	5,742	-0.05%
2019/01/23	1	43.20	3	43.00	43.30	-2	5,746	-0.03%
2019/01/22	1	42.55	27	42.73	42.50	-26	5,729	-0.45%
2019/01/21	23	43.18	16	43.36	42.90	7	5,709	0.12%
2019/01/18	6	42.75	12	42.95	42.95	-6	5,604	-0.11%
2019/01/17	13	43.53	3	43.43	43.05	10	5,601	0.18%
2019/01/16	3	44.75	5	45.00	44.40	-2	5,581	-0.04%
2019/01/15	7	45.15	18	44.78	44.95	-11	5,569	-0.20%
2019/01/14	42	45.30	15	45.18	44.70	27	5,556	0.49%
2019/01/11	7	45.21	3	45.42	45.25	4	5,558	0.07%
2019/01/10	16	45.72	9	45.97	45.50	7	5,491	0.13%
2019/01/09	20	45.69	23	46.00	45.10	-3	5,407	-0.06%
2019/01/08	12	45.63	16	45.85	45.70	-4	5,307	-0.08%
2019/01/07	9	45.61	4	45.43	44.15	5	5,135	0.10%
2019/01/04	37	44.36	47	44.34	45.00	-10	5,047	-0.20%
2019/01/03	16	47.02	10	46.25	45.85	6	4,916	0.12%
2019/01/02	40	48.29	31	48.39	48.50	9	4,756	0.19%
2018/12/28	21	46.56	29	46.90	47.90	-8	4,319	-0.19%
2018/12/27	8	43.66	6	43.88	43.90	2	3,808	0.05%
2018/12/26	19	45.06	10	45.72	42.00	9	3,655	0.25%
2018/12/25	34	43.68	35	44.07	44.85	-1	3,311	-0.03%
2018/12/24	1	41.80	19	41.17	41.75	-18	2,931	-0.61%
2018/12/22	3	38.62	0	0.00	39.10	3	2,883	0.10%
2018/12/21	1	37.60	3	37.85	39.40	-2	2,892	-0.07%
2018/12/20	8	39.07	0	0.00	38.50	8	2,885	0.28%
2018/12/18	8	40.40	5	40.55	40.25	3	2,911	0.10%
2018/12/17	7	41.87	2	41.88	41.80	5	2,892	0.17%
2018/12/14	7	41.96	5	41.50	41.85	2	2,893	0.07%
2018/12/13	30	43.62	44	43.16	43.00	-14	2,877	-0.49%
2018/12/12	5	40.80	15	42.21	42.45	-10	2,716	-0.37%
2018/12/11	2	39.45	1	39.45	39.45	1	2,657	0.04%
2018/12/10	1	39.00	1	39.40	39.40	0	2,707	0.00%
2018/12/07	11	40.00	10	40.00	39.90	1	2,766	0.04%
2018/12/06	1	39.60	10	40.55	39.50	-9	2,882	-0.31%
2018/12/05	1	41.60	6	41.58	41.55	-5	2,854	-0.18%
2018/12/04	2	41.90	6	42.05	41.80	-4	2,842	-0.14%
2018/12/03	12	42.26	3	41.92	42.45	9	2,839	0.32%
2018/11/30	18	41.25	11	41.47	40.25	7	2,770	0.25%
2018/11/29	0	0.00	12	40.25	40.40	-12	2,639	-0.45%
2018/11/28	2	38.55	1	38.05	38.60	1	2,650	0.04%
2018/11/27	1	38.00	2	37.60	37.95	-1	2,627	-0.04%
2018/11/26	2	36.60	1	36.55	36.70	1	2,557	0.04%
2018/11/23	11	37.00	3	36.80	36.15	8	2,564	0.31%
2018/11/22	3	37.70	0	0.00	36.50	3	2,519	0.12%
2018/11/20	2	36.00	0	0.00	36.05	2	2,495	0.08%
2018/11/19	0	0.00	1	36.55	36.55	-1	2,480	-0.04%
2018/11/16	1	36.15	0	0.00	36.10	1	2,479	0.04%
2018/11/15	22	36.23	1	37.00	36.20	21	2,482	0.85%
2018/11/14	1	38.90	1	38.00	38.00	0	2,415	0.00%
2018/11/13	1	36.65	0	0.00	39.65	1	2,406	0.04%
2018/11/08	4	40.50	0	0.00	40.15	4	2,469	0.16%
2018/11/06	1	42.00	2	41.43	41.00	-1	2,523	-0.04%
2018/11/05	2	40.93	0	0.00	40.90	2	2,478	0.08%
2018/11/02	10	39.80	1	40.50	40.30	9	2,474	0.36%
2018/11/01	6	39.09	15	40.35	39.80	-9	2,459	-0.37%
2018/10/31	0	0.00	2	38.48	38.40	-2	2,464	-0.08%
2018/10/30	0	0.00	1	36.20	36.80	-1	2,458	-0.04%
2018/10/29	1	36.30	1	36.10	36.20	0	2,473	0.00%
2018/10/26	0	0.00	1	36.90	35.90	-1	2,504	-0.04%
2018/10/25	15	36.51	2	36.50	36.50	13	2,539	0.51%
2018/10/24	2	39.48	2	39.10	39.40	0	2,583	0.00%
2018/10/23	2	40.90	7	40.91	40.25	-5	2,666	-0.19%
2018/10/22	6	42.82	1	42.40	42.35	5	2,671	0.19%
2018/10/19	12	41.36	1	41.40	42.45	11	2,701	0.41%
2018/10/18	0	0.00	1	40.60	40.45	-1	2,745	-0.04%
2018/10/17	2	40.55	0	0.00	40.45	2	2,849	0.07%
2018/10/16	0	0.00	1	41.00	39.95	-1	2,978	-0.03%
2018/10/15	2	39.30	1	40.10	40.00	1	3,010	0.03%
2018/10/12	1	37.45	1	38.25	39.30	0	3,074	0.00%
2018/10/05	4	44.33	1	45.30	43.55	3	3,258	0.09%
2018/10/04	0	0.00	1	46.10	46.20	-1	3,325	-0.03%
2018/10/02	1	49.50	0	0.00	49.20	1	3,405	0.03%
2018/09/27	4	49.10	0	0.00	48.75	4	3,577	0.11%
2018/09/26	2	50.18	1	49.40	49.40	1	3,633	0.03%
2018/09/21	2	48.20	1	47.30	48.20	1	3,890	0.03%
2018/09/18	1	48.80	0	0.00	48.55	1	4,365	0.02%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	3	46.82	2	47.00	48.70	1	4,592	0.02%
2018/09/13	3	46.53	3	46.03	46.70	0	4,756	0.00%
2018/09/12	10	46.54	14	46.58	45.70	-4	4,871	-0.08%
2018/09/11	2	49.70	0	0.00	50.50	2	4,994	0.04%
2018/09/10	2	51.05	1	49.55	49.55	1	5,604	0.02%
2018/09/07	3	55.93	1	55.10	54.50	2	6,257	0.03%
2018/09/06	1	57.10	0	0.00	56.30	1	6,334	0.02%
2018/09/05	1	58.20	13	57.08	57.00	-12	6,570	-0.18%
2018/09/04	11	58.45	14	59.14	57.90	-3	6,611	-0.05%
2018/08/30	6	58.75	1	58.10	58.00	5	6,861	0.07%
2018/08/28	1	58.00	3	58.23	57.60	-2	7,024	-0.03%
2018/08/27	1	57.20	0	0.00	57.60	1	7,060	0.01%
2018/08/24	0	0.00	2	56.20	56.30	-2	7,115	-0.03%
2018/08/23	1	56.90	0	0.00	56.80	1	7,142	0.01%
2018/08/22	6	58.57	6	57.90	57.80	0	7,151	0.00%
2018/08/21	1	57.20	0	0.00	57.40	1	7,158	0.01%
2018/08/20	10	55.60	0	0.00	55.60	10	7,213	0.14%
2018/08/17	1	57.40	1	55.90	55.90	0	7,281	0.00%
2018/08/16	4	56.53	0	0.00	56.80	4	7,284	0.05%
2018/08/15	2	57.60	2	57.90	57.40	0	7,251	0.00%
2018/08/14	1	58.70	0	0.00	59.00	1	7,260	0.01%
2018/08/13	1	55.00	0	0.00	55.10	1	7,271	0.01%
2018/08/10	1	58.70	2	58.80	58.70	-1	7,230	-0.01%
2018/08/09	1	59.40	1	59.50	59.50	0	7,274	0.00%
2018/08/07	1	61.70	0	0.00	61.00	1	7,403	0.01%
2018/08/02	5	59.90	1	60.20	60.20	4	7,587	0.05%
2018/08/01	1	59.70	1	60.10	60.60	0	7,627	0.00%
2018/07/31	3	57.80	1.1	57.86	58.50	1.9	7,749	0.02%
2018/07/30	3	57.47	4	58.20	57.10	-1	7,696	-0.01%
2018/07/27	3	62.03	0	0.00	62.20	3	7,659	0.04%
2018/07/26	0	0.00	2	62.25	62.00	-2	7,659	-0.03%
2018/07/25	2	60.95	0	0.00	61.40	2	7,631	0.03%
2018/07/24	1	60.50	2	60.90	61.60	-1	7,564	-0.01%
2018/07/23	24	61.12	1	61.60	61.00	23	7,538	0.31%
2018/07/19	1	68.10	3	68.93	68.50	-2	7,479	-0.03%
2018/07/17	1	71.60	1	71.10	71.10	0	7,634	0.00%
2018/07/16	1	74.00	1	74.40	73.00	0	7,668	0.00%
2018/07/13	2	74.90	4	74.43	74.10	-2	7,717	-0.03%
2018/07/12	3	74.03	3	72.90	74.30	0	7,777	0.00%
2018/07/11	0	0.00	2	71.00	71.50	-2	7,951	-0.03%
2018/07/10	6	71.08	4	71.15	71.20	2	8,152	0.02%
2018/07/03	9	71.52	7	70.01	69.30	2	8,542	0.02%
2018/07/02	11	77.03	11	74.23	74.00	0	8,382	0.00%
2018/06/29	9	76.31	4	77.45	76.80	5	8,241	0.06%
2018/06/28	1	76.00	0	0.00	75.00	1	8,087	0.01%
2018/06/27	2	77.45	4	77.48	75.20	-2	7,997	-0.03%
2018/06/26	11	72.75	8	72.90	73.30	3	7,753	0.04%
2018/06/25	3	75.37	0	0.00	74.00	3	7,689	0.04%
2018/06/22	9	77.76	11	77.71	74.60	-2	7,564	-0.03%
2018/06/21	5	72.58	6	74.50	74.50	-1	7,364	-0.01%
2018/06/20	24	74.69	23	70.62	70.10	1	7,220	0.01%
2018/06/19	38	79.28	37	77.35	75.80	1	6,988	0.01%
2018/06/15	18	75.86	62	75.18	78.70	-44	6,386	-0.69%
2018/06/14	6	72.60	9	71.77	71.60	-3	5,697	-0.05%
2018/06/13	6	72.45	14	71.61	72.80	-8	5,649	-0.14%
2018/06/12	3	69.53	5	69.28	68.80	-2	5,449	-0.04%
2018/06/11	21	69.09	21	68.11	67.80	0	5,399	0.00%
2018/06/08	3	69.20	31	70.39	69.10	-28	5,381	-0.52%
2018/06/07	30	71.78	14	71.55	70.40	16	5,354	0.30%
2018/06/06	1	69.10	2	69.10	68.80	-1	5,211	-0.02%
2018/06/05	3	67.63	1	66.90	66.70	2	5,110	0.04%
2018/06/04	0	0.00	3	67.80	67.40	-3	5,120	-0.06%
2018/06/01	0	0.00	2	66.80	67.30	-2	5,098	-0.04%
2018/05/31	2	65.60	5	66.16	66.00	-3	5,079	-0.06%
2018/05/30	1	64.40	1	65.50	65.50	0	5,094	0.00%
2018/05/29	1	66.80	1	67.10	66.30	0	5,095	0.00%
2018/05/28	3	67.63	3	67.43	67.70	0	5,067	0.00%
2018/05/25	10	65.87	1	66.20	66.30	9	5,030	0.18%
2018/05/24	4	64.33	1	64.60	64.40	3	4,960	0.06%
2018/05/23	2	64.10	30	64.07	63.60	-28	4,964	-0.56%
2018/05/22	1	65.30	11	64.93	64.20	-10	5,011	-0.20%
2018/05/21	2	64.80	22	64.87	64.80	-20	5,012	-0.40%
2018/05/18	0	0.00	21	63.77	63.30	-21	4,974	-0.42%
2018/05/17	11	63.34	12	64.56	63.60	-1	5,028	-0.02%
2018/05/16	18	63.50	30	64.55	63.40	-12	5,027	-0.24%
2018/05/15	12	66.28	0	0.00	65.70	12	5,024	0.24%
2018/05/14	2	67.50	34	67.54	68.00	-32	5,097	-0.63%
2018/05/11	23	68.47	24	68.30	67.50	-1	5,060	-0.02%
2018/05/10	31	68.60	46	68.80	68.60	-15	5,084	-0.30%
2018/05/09	17	67.51	24	68.48	67.20	-7	5,131	-0.14%
2018/05/08	5	66.52	3	67.57	67.10	2	5,160	0.04%
2018/05/07	0	0.00	4	65.15	64.60	-4	5,373	-0.07%
2018/05/04	8	64.40	18	64.77	64.00	-10	5,382	-0.19%
2018/05/03	2	63.05	2	63.35	62.50	0	5,331	0.00%
2018/05/02	9	62.73	0	0.00	63.30	9	5,381	0.17%
2018/04/30	12	61.88	18	61.66	62.20	-6	5,457	-0.11%
2018/04/27	28	61.87	7	61.84	61.00	21	5,518	0.38%
2018/04/26	21	60.99	1	59.50	59.70	20	5,516	0.36%
2018/04/25	21	62.32	2	61.60	62.50	19	5,500	0.35%
2018/04/24	23	60.15	29	59.95	61.90	-6	5,534	-0.11%
2018/04/23	54	65.81	30	67.82	65.10	24	5,446	0.44%
2018/04/20	30	69.29	32	68.88	68.80	-2	5,457	-0.04%
2018/04/19	18	72.49	7	72.07	72.00	11	5,521	0.20%
2018/04/18	30	70.22	36	71.30	72.60	-6	5,457	-0.11%
2018/04/17	119	73.80	95	73.30	71.00	24	5,323	0.45%	大買/
2018/04/16	14	73.20	62	72.41	73.90	-48	5,120	-0.94%
2018/04/13	53	69.13	9	69.41	69.50	44	5,003	0.88%
2018/04/12	16	68.68	75	68.80	68.10	-59	4,916	-1.20%
2018/04/11	34	65.14	34	65.34	65.60	0	4,770	0.00%
2018/04/10	72	66.66	5	68.08	65.20	67	4,870	1.38%
2018/04/09	0	0.00	1	65.60	65.60	-1	4,948	-0.02%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/04/02	40	61.08	1	60.80	60.70	39	4,969	0.78%
2018/03/31	0	0.00	1	60.90	60.60	-1	5,078	-0.02%
2018/03/29	0	0.00	1	62.00	61.90	-1	5,457	-0.02%
2018/03/28	2	62.05	0	0.00	62.80	2	5,551	0.04%
2018/03/27	6	62.60	9	62.40	62.40	-3	5,731	-0.05%
2018/03/26	5	63.20	0	0.00	62.60	5	5,896	0.08%
2018/03/23	2	62.50	0	0.00	63.20	2	6,013	0.03%
2018/03/22	0	0.00	2	65.40	64.20	-2	6,360	-0.03%
2018/03/21	4	65.43	0	0.00	65.80	4	6,585	0.06%
2018/03/20	2	64.00	0	0.00	64.90	2	6,685	0.03%
2018/03/19	6	63.70	6	63.60	63.60	0	6,963	0.00%
2018/03/16	2	67.30	11	66.68	65.60	-9	7,111	-0.13%
2018/03/15	5	67.54	0	0.00	67.30	5	7,364	0.07%
2018/03/14	2	67.30	5	68.22	67.30	-3	7,818	-0.04%
2018/03/13	3	67.60	0	0.00	67.60	3	8,097	0.04%
2018/03/12	2	67.40	1	65.40	66.80	1	8,360	0.01%
2018/03/09	1	64.30	4	64.30	64.50	-3	8,627	-0.03%
2018/03/08	9	63.37	0	0.00	64.20	9	9,055	0.10%
2018/03/07	3	63.07	2	63.20	62.00	1	9,434	0.01%
2018/03/06	1	63.30	0	0.00	63.00	1	9,910	0.01%
2018/03/05	9	65.59	0	0.00	63.50	9	10,312	0.09%
2018/03/02	0	0.00	1	66.20	66.00	-1	10,928	-0.01%
2018/02/27	0	0.00	2	68.50	67.90	-2	11,471	-0.02%
2018/02/26	1	68.30	3	68.60	67.80	-2	12,192	-0.02%
2018/02/23	12	68.33	30	68.61	68.20	-18	12,693	-0.14%
2018/02/22	14	68.83	5	68.42	68.00	9	12,907	0.07%
2018/02/21	1	67.00	5	66.58	67.80	-4	12,973	-0.03%
2018/02/12	1	64.30	0	0.00	63.20	1	13,107	0.01%
2018/02/09	5	60.48	2	60.25	63.10	3	13,187	0.02%
2018/02/08	10	67.33	1	65.00	64.00	9	13,132	0.07%
2018/02/07	0	0.00	3	68.40	66.70	-3	13,079	-0.02%
2018/02/06	30	68.13	23	68.06	65.30	7	13,028	0.05%
2018/02/05	6	70.05	7	70.64	72.50	-1	12,926	-0.01%
2018/02/02	0	0.00	47	74.04	73.10	-47	12,932	-0.36%
2018/02/01	63	73.73	58	74.70	73.90	5	12,910	0.04%
2018/01/31	18	72.11	4	72.43	72.50	14	12,812	0.11%
2018/01/30	16	73.43	33	72.68	71.60	-17	12,766	-0.13%
2018/01/29	0	0.00	2	69.85	69.80	-2	12,415	-0.02%
2018/01/26	1	69.60	0	0.00	69.60	1	12,561	0.01%
2018/01/25	0	0.00	1	67.50	69.70	-1	12,866	-0.01%
2018/01/24	1	68.80	1	68.50	68.70	0	12,819	0.00%
2018/01/23	40	70.50	0	0.00	70.20	40	12,762	0.31%
2018/01/22	18	71.23	28	72.33	71.50	-10	12,869	-0.08%
2018/01/19	12	70.59	2	70.90	70.80	10	12,893	0.08%
2018/01/18	2	73.00	3	72.13	70.10	-1	13,001	-0.01%
2018/01/17	2	71.85	0	0.00	72.30	2	13,148	0.02%
2018/01/16	20	72.73	5	72.00	71.30	15	13,100	0.11%
2018/01/15	16	71.34	18	71.76	71.70	-2	12,963	-0.02%
2018/01/12	1	67.70	31	67.72	68.50	-30	12,811	-0.23%
2018/01/11	0	0.00	4	68.38	67.90	-4	12,812	-0.03%
2018/01/10	29	68.02	17	68.11	67.40	12	12,790	0.09%
2018/01/09	16	69.21	4	69.30	68.80	12	12,750	0.09%
2018/01/08	0	0.00	2	73.15	71.90	-2	12,615	-0.02%
2018/01/05	5	74.34	10	73.90	73.60	-5	12,565	-0.04%
2018/01/04	20	73.42	11	73.76	73.20	9	12,503	0.07%
2018/01/03	6	71.83	11	72.95	74.50	-5	12,357	-0.04%
2018/01/02	1	66.50	3	68.53	69.10	-2	12,118	-0.02%