宏捷科 (8086)-富邦-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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335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－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/04/26	0	131.50	1	130.00	130.00	-1	6,101	-0.02%
2024/04/25	1	129.50	1	129.50	129.50	0	6,159	0.00%
2024/04/24	11.5	132.57	0	0.00	133.00	11.5	6,199	0.19%
2024/04/23	1	128.00	1	129.00	129.50	0	6,231	0.00%
2024/04/22	1	127.47	5	126.60	126.50	-4	6,254	-0.06%
2024/04/19	5	131.00	42	127.14	130.50	-37	6,244	-0.59%
2024/04/18	5.3	136.81	4	135.25	136.00	1.3	6,235	0.02%
2024/04/17	3.3	135.97	10	134.60	137.00	-6.7	6,273	-0.11%
2024/04/16	1.4	133.01	3	133.17	132.00	-1.6	6,267	-0.03%
2024/04/15	6.2	138.16	7	137.86	137.00	-0.8	6,267	-0.01%
2024/04/12	3.1	142.00	5	142.20	139.50	-1.9	6,300	-0.03%
2024/04/11	14.1	141.47	16.1	141.22	142.00	-2	6,385	-0.03%
2024/04/10	4	144.88	1	145.50	145.50	3	6,613	0.05%
2024/04/09	15.1	145.67	1	145.50	145.50	14.1	6,700	0.21%
2024/04/08	8.4	149.56	3	148.33	146.00	5.4	6,701	0.08%
2024/04/03	17.1	152.52	11.4	152.64	153.00	5.6	6,653	0.08%
2024/04/02	25.1	149.00	1	149.00	150.00	24.1	6,505	0.37%
2024/04/01	4.1	147.75	2	147.75	146.00	2.1	6,500	0.03%
2024/03/29	0.5	144.82	3	144.83	144.00	-2.5	6,539	-0.04%
2024/03/28	13.8	144.52	28	147.82	143.00	-14.2	6,631	-0.21%
2024/03/27	3.1	148.34	1	147.50	147.50	2.1	6,657	0.03%
2024/03/26	3.2	150.78	3.1	152.13	148.00	0.1	6,672	0.00%
2024/03/25	9.1	156.20	10	154.70	154.00	-0.9	6,721	-0.01%
2024/03/22	1	147.50	5	149.40	152.00	-4	6,761	-0.06%
2024/03/21	10.1	147.05	9	147.39	146.50	1.1	6,791	0.02%
2024/03/20	66.8	156.65	160	154.01	148.00	-93.2	6,725	-1.39%	大賣/
2024/03/19	118	160.11	10	160.05	158.00	108	6,646	1.62%	大買/鉅額交易
2024/03/18	2	154.75	4.7	157.47	158.00	-2.7	6,507	-0.04%
2024/03/15	4.5	150.44	19	154.34	153.50	-14.5	6,533	-0.22%
2024/03/14	5.1	148.78	2	149.50	148.00	3.1	6,492	0.05%
2024/03/13	15.1	154.42	8.2	155.58	153.50	6.9	6,499	0.11%
2024/03/12	19.1	158.18	22.6	158.80	157.50	-3.6	6,554	-0.05%
2024/03/11	15	155.17	42.1	156.63	154.50	-27.1	6,616	-0.41%
2024/03/08	25	146.93	15	151.30	148.00	10	6,843	0.15%
2024/03/07	49.8	157.34	28	159.38	155.50	21.8	6,863	0.32%
2024/03/06	21.5	152.80	44	156.43	156.50	-22.5	6,810	-0.33%
2024/03/05	106.4	159.63	138.1	159.58	153.00	-31.7	7,132	-0.44%	大買/大賣/
2024/03/04	12.5	148.94	4.1	150.25	149.50	8.5	6,935	0.12%
2024/03/01	15.5	148.40	20.5	147.48	149.00	-5	7,028	-0.07%
2024/02/29	9	140.89	5.1	140.31	141.50	3.9	7,376	0.05%
2024/02/27	11.1	138.86	6	139.75	137.50	5.1	7,583	0.07%
2024/02/26	7	140.07	3.5	141.07	141.50	3.5	7,726	0.05%
2024/02/23	3.4	142.12	4.1	143.99	142.00	-0.7	7,717	-0.01%
2024/02/22	15.2	148.33	12	148.04	145.50	3.2	7,700	0.04%
2024/02/21	23.8	148.91	22	149.73	147.50	1.8	7,663	0.02%
2024/02/20	12.1	145.62	20	145.88	143.50	-8	7,390	-0.11%
2024/02/19	11	144.95	43.9	144.18	146.00	-32.9	7,152	-0.46%
2024/02/16	0	0.00	13.2	130.75	133.00	-13.2	6,911	-0.19%
2024/02/15	2.8	130.38	14.6	130.82	131.00	-11.9	6,907	-0.17%
2024/02/05	9.5	128.08	17.1	128.79	127.50	-7.7	6,912	-0.11%
2024/02/02	5	124.80	8.2	125.04	123.00	-3.2	7,017	-0.05%
2024/02/01	15	124.07	7	124.29	124.50	8	7,181	0.11%
2024/01/31	5.1	124.02	20	123.28	124.00	-14.9	7,284	-0.20%
2024/01/30	0.1	117.50	23	119.65	121.00	-23	7,457	-0.31%
2024/01/29	5	117.40	4	118.13	117.00	1	7,574	0.01%
2024/01/26	0	0.00	2	115.25	117.00	-2	7,741	-0.03%
2024/01/25	6.1	116.99	1	115.50	115.50	5.1	7,829	0.06%
2024/01/24	0	0.00	2	118.00	118.00	-2	8,076	-0.02%
2024/01/23	1	117.00	1	117.50	117.00	0	8,270	0.00%
2024/01/22	2.1	118.45	0	0.00	118.50	2.1	8,375	0.02%
2024/01/19	2	113.25	3.1	113.65	115.00	-1.1	8,337	-0.01%
2024/01/18	4	114.75	5	113.30	113.00	-1	8,290	-0.01%
2024/01/17	2	117.00	1	116.50	116.50	1	8,260	0.01%
2024/01/16	4	116.00	1	115.50	116.50	3	8,224	0.04%
2024/01/15	5.3	114.75	3	114.17	116.50	2.3	8,198	0.03%
2024/01/12	12	113.88	5	113.50	113.50	7	8,208	0.09%
2024/01/11	8.1	115.13	4	115.13	114.50	4.1	8,179	0.05%
2024/01/10	13	115.35	2	115.75	115.50	11	8,148	0.13%
2024/01/09	5	117.60	3	118.33	117.00	2	8,130	0.02%
2024/01/08	5	118.90	3	118.67	117.00	2	8,104	0.02%
2024/01/05	6.1	117.28	1	117.00	117.00	5.1	8,054	0.06%
2024/01/04	21.2	121.16	7.7	121.46	118.50	13.5	7,944	0.17%
2024/01/03	18.1	122.30	3	120.50	120.00	15.1	7,701	0.20%
2024/01/02	1	130.00	0	129.00	129.00	1	7,612	0.01%
2023/12/29	1.1	130.56	3	131.50	131.00	-1.9	7,661	-0.02%
2023/12/28	4.1	130.73	3	130.00	128.00	1	7,880	0.01%
2023/12/27	1	130.00	5.1	131.41	132.00	-4.1	7,841	-0.05%
2023/12/26	10	129.40	1	129.50	130.00	9	7,810	0.12%
2023/12/25	2.1	127.64	14	128.96	129.50	-11.9	7,736	-0.15%
2023/12/22	4.5	122.89	4	123.50	123.50	0.5	7,629	0.01%
2023/12/21	9.1	119.67	1	120.00	119.00	8.1	7,557	0.11%
2023/12/20	6.2	122.08	3	121.67	122.00	3.2	7,532	0.04%
2023/12/19	16.1	124.44	4	122.88	122.50	12.1	7,433	0.16%
2023/12/18	9.4	129.84	14	128.54	129.50	-4.6	7,350	-0.06%
2023/12/15	2.1	135.00	2	136.25	134.50	0.1	7,320	0.00%
2023/12/14	1.2	137.50	1	134.50	134.00	0.2	7,408	0.00%
2023/12/13	5.3	136.38	5.1	137.39	136.00	0.2	7,405	0.00%
2023/12/12	32.4	140.03	9	138.89	138.00	23.4	7,399	0.32%
2023/12/11	4	140.01	6	141.00	140.50	-2	7,360	-0.03%
2023/12/08	16	140.66	48	141.49	139.00	-32	7,394	-0.43%
2023/12/07	12.7	138.79	1	143.00	137.50	11.7	7,512	0.16%
2023/12/06	6	140.67	8	141.13	142.00	-2	7,637	-0.03%
2023/12/05	47.1	139.70	44.5	139.22	139.00	2.5	7,538	0.03%
2023/12/04	45.1	138.47	19	137.58	139.50	26.1	7,401	0.35%
2023/12/01	21.4	137.06	7	137.72	137.50	14.3	7,428	0.19%
2023/11/30	30.3	138.44	26.5	138.72	139.00	3.8	7,508	0.05%
2023/11/29	3.3	130.41	9	129.50	130.50	-5.7	7,336	-0.08%
2023/11/28	26.1	126.39	20	126.85	127.50	6.1	7,309	0.08%
2023/11/27	53.2	134.43	40	134.69	125.50	13.2	7,161	0.18%
2023/11/24	14	132.50	18.2	135.68	139.00	-4.2	6,737	-0.06%
2023/11/22	7.2	122.01	5	121.50	122.50	2.2	6,286	0.03%
2023/11/21	8	123.13	12	124.42	124.00	-4	6,247	-0.06%
2023/11/20	4.1	123.62	10.4	123.36	123.00	-6.3	6,208	-0.10%
2023/11/17	2	128.25	5	129.00	127.00	-3	6,142	-0.05%
2023/11/16	3.1	129.27	6	129.08	129.50	-2.9	6,124	-0.05%
2023/11/15	6	130.08	14.1	129.57	129.00	-8.1	6,074	-0.13%
2023/11/14	3.1	129.98	6.2	129.72	131.00	-3.1	6,020	-0.05%
2023/11/13	3	132.00	7	131.29	131.00	-4	5,958	-0.07%
2023/11/10	10.2	130.02	24	130.23	132.00	-13.8	5,855	-0.24%
2023/11/09	21.1	127.66	33.1	125.55	129.50	-12	5,621	-0.21%
2023/11/08	2	121.50	9	122.56	123.00	-7	5,388	-0.13%
2023/11/07	18	120.50	26.3	121.26	120.00	-8.3	5,235	-0.16%
2023/11/06	13	116.50	11.6	116.59	116.50	1.4	4,945	0.03%
2023/11/03	18.4	113.76	10	113.25	112.00	8.4	4,829	0.17%
2023/11/02	2	113.75	6	112.83	112.00	-4	4,675	-0.09%
2023/11/01	26	113.27	23.1	112.94	112.50	2.9	4,719	0.06%
2023/10/31	28	108.95	36.2	109.36	112.50	-8.2	4,614	-0.18%
2023/10/30	8	102.81	7	103.36	102.50	1	4,409	0.02%
2023/10/27	1	96.00	1	97.50	95.80	0	4,291	0.00%
2023/10/26	8.2	96.69	0	0.00	96.00	8.2	4,311	0.19%
2023/10/25	2	100.25	5	99.64	99.80	-3	4,325	-0.07%
2023/10/24	5	97.22	1	97.50	97.50	4	4,317	0.09%
2023/10/23	3	98.83	0	0.00	98.80	3	4,354	0.07%
2023/10/20	7	99.24	3	98.03	99.00	4	4,363	0.09%
2023/10/19	0.1	102.18	9	101.72	101.50	-8.9	4,417	-0.20%
2023/10/18	1	104.50	2	104.75	104.50	-1	4,446	-0.02%
2023/10/17	2	107.49	6	105.25	104.50	-4	4,526	-0.09%
2023/10/16	2	105.50	2	107.25	107.50	0	4,590	0.00%
2023/10/13	1	107.98	1	107.00	106.50	0	4,614	0.00%
2023/10/12	0	106.50	2	107.50	107.50	-2	4,638	-0.04%
2023/10/11	1.1	105.02	2	105.50	104.50	-0.9	4,650	-0.02%
2023/10/06	1	107.50	1	108.00	107.50	0	4,674	0.00%
2023/10/05	4	107.88	0	0.00	107.50	4	4,711	0.08%
2023/10/04	24.1	112.97	12	112.25	109.00	12.1	4,741	0.26%
2023/10/03	1	110.50	1	108.50	108.50	0	4,573	0.00%
2023/10/02	2	109.75	0.1	110.00	109.50	2	4,710	0.04%
2023/09/28	2	108.51	1	110.00	107.50	1	4,924	0.02%
2023/09/27	1.1	107.91	0	0.00	108.00	1.1	5,086	0.02%
2023/09/26	2.1	110.49	0	0.00	108.50	2.1	5,103	0.04%
2023/09/25	6	112.42	0	0.00	111.00	6	5,119	0.12%
2023/09/22	0	0.00	1	110.50	111.50	-1	5,146	-0.02%
2023/09/21	0.1	110.00	0	0.00	110.50	0.1	5,139	0.00%
2023/09/20	2.1	112.23	1	111.50	112.50	1.1	5,107	0.02%
2023/09/19	12.2	114.60	96.4	115.92	113.50	-84.2	5,073	-1.66%
2023/09/18	92	119.89	9.2	119.54	119.00	82.8	4,963	1.67%
2023/09/15	5	117.90	3.1	117.49	117.00	1.9	4,928	0.04%
2023/09/14	12.3	118.85	4.7	118.21	118.00	7.6	4,887	0.16%
2023/09/13	0.1	117.50	7	117.86	118.00	-6.9	4,824	-0.14%
2023/09/12	9.3	120.81	10.1	120.75	120.50	-0.8	4,754	-0.02%
2023/09/11	34.2	120.06	33.3	120.43	117.50	0.9	4,616	0.02%
2023/09/08	1	114.51	6.1	115.69	116.50	-5.1	4,370	-0.12%
2023/09/07	26.1	117.28	32.4	116.50	115.00	-6.3	4,311	-0.15%
2023/09/06	30.2	114.43	26	114.33	114.00	4.2	4,118	0.10%
2023/09/05	9	111.39	9.4	112.03	112.00	-0.4	3,955	-0.01%
2023/09/04	6.2	104.21	14.5	108.06	110.00	-8.3	3,740	-0.22%
2023/09/01	2	100.24	11	100.45	100.00	-9	3,578	-0.25%
2023/08/30	35	96.69	38	96.98	97.70	-3	3,555	-0.08%
2023/08/25	0	0.00	2	94.45	93.20	-2	3,585	-0.06%
2023/08/24	1	94.30	1	94.80	94.40	0	3,576	0.00%
2023/08/22	1	90.10	1	90.31	90.40	0	3,524	0.00%
2023/08/21	0	87.50	0	0.00	87.50	0	3,506	0.00%
2023/08/18	0	0.00	1	88.80	87.50	-1	3,505	-0.03%
2023/08/15	0.1	89.00	1	91.40	88.00	-0.9	3,502	-0.03%
2023/08/14	1.2	90.11	0	90.20	89.50	1.2	3,488	0.03%
2023/08/11	1.2	92.07	0	0.00	91.80	1.2	3,487	0.03%
2023/08/09	2	96.45	0	0.00	94.90	2	3,499	0.06%
2023/08/08	1	99.50	0	0.00	99.20	1	3,431	0.03%
2023/08/07	4	100.01	2.7	100.72	100.00	1.3	3,397	0.04%
2023/08/04	16.3	97.43	23	98.39	99.50	-6.8	3,254	-0.21%
2023/08/02	0	0.00	1	92.20	90.50	-1	3,095	-0.03%
2023/08/01	0	0.00	4	92.50	92.50	-4	3,084	-0.13%
2023/07/31	1	93.81	0.1	92.50	92.30	0.9	3,097	0.03%
2023/07/28	1.2	93.13	0	0.00	91.60	1.2	3,081	0.04%
2023/07/27	1	91.00	0.1	91.70	91.10	0.9	3,068	0.03%
2023/07/26	2	90.30	7.5	91.52	90.00	-5.5	3,101	-0.18%
2023/07/25	1	95.50	8	95.80	95.50	-7	3,086	-0.23%
2023/07/24	14.2	100.66	12	100.20	95.90	2.2	3,095	0.07%
2023/07/21	2	97.80	0	0.00	97.50	2	3,030	0.07%
2023/07/20	13	99.22	11	99.23	100.00	2	3,024	0.07%
2023/07/19	8.2	97.18	9.1	97.07	96.20	-0.9	2,932	-0.03%
2023/07/18	4	96.75	2	97.80	96.50	2	2,905	0.07%
2023/07/17	0	0.00	1	96.80	96.60	-1	2,913	-0.03%
2023/07/14	0	0.00	1	97.90	97.60	-1	2,935	-0.03%
2023/07/13	1.2	100.40	3	99.87	97.60	-1.8	2,963	-0.06%
2023/07/12	2	102.25	1	100.50	99.20	1	2,963	0.03%
2023/07/11	3	101.33	3.1	102.34	103.00	-0.1	2,923	0.00%
2023/07/10	6	99.12	8.2	99.26	99.90	-2.2	2,853	-0.08%
2023/07/07	11.1	97.48	1	98.20	96.40	10.1	2,797	0.36%
2023/07/06	12.1	98.90	27.1	98.98	101.00	-15	2,753	-0.55%
2023/07/05	36.2	97.06	28.1	97.10	93.90	8.1	2,569	0.32%
2023/07/04	1.2	91.65	7.1	91.92	92.20	-5.9	2,486	-0.24%
2023/06/30	1	90.20	1	91.30	90.30	0	2,543	0.00%
2023/06/29	0	87.50	0	0.00	88.50	0	2,648	0.00%
2023/06/28	0	0.00	0	88.00	88.00	0	2,944	0.00%
2023/06/26	0.1	86.60	0	0.00	86.30	0.1	3,127	0.00%
2023/06/21	0.1	87.40	0	0.00	87.10	0.1	3,190	0.00%
2023/06/20	0.1	88.60	1	88.80	88.50	-0.9	3,180	-0.03%
2023/06/19	1.1	89.39	0	0.00	89.30	1.1	3,181	0.03%
2023/06/16	0.1	90.90	0	0.00	90.50	0.1	3,177	0.00%
2023/06/15	0.1	92.00	1	92.00	92.00	-0.9	3,176	-0.03%
2023/06/13	0.1	90.80	0	0.00	90.70	0.1	3,171	0.00%
2023/06/12	1	90.30	0.2	90.10	89.80	0.8	3,162	0.03%
2023/06/09	0.1	90.70	0	0.00	90.30	0.1	3,153	0.00%
2023/06/08	1.1	90.76	1	89.80	90.10	0.1	3,136	0.00%
2023/06/07	4	93.23	3	93.03	93.20	1	3,092	0.03%
2023/06/06	5.1	89.50	9	89.80	89.60	-3.9	2,970	-0.13%
2023/06/05	5.1	89.67	3	88.93	90.00	2.1	2,919	0.07%
2023/06/02	5	87.92	13	87.58	88.10	-8	2,829	-0.28%
2023/06/01	3.1	84.88	7.5	83.81	84.10	-4.4	2,751	-0.16%
2023/05/31	2	82.85	2	82.65	82.90	0	2,754	0.00%
2023/05/30	1.1	81.00	0	0.00	81.00	1.1	2,709	0.04%
2023/05/29	2.1	82.10	15	82.07	81.70	-12.9	2,708	-0.48%
2023/05/26	4	81.45	1	81.60	81.30	3	2,705	0.11%
2023/05/25	1	80.00	1	80.70	80.00	0	2,704	0.00%
2023/05/23	2	82.29	1.1	80.48	81.00	1	2,793	0.03%
2023/05/22	0	0.00	2	79.70	80.20	-2	2,834	-0.07%
2023/05/19	0	0.00	1	78.50	78.00	-1	2,833	-0.04%
2023/05/16	8	78.00	0	0.00	77.20	8	2,814	0.28%
2023/05/15	3	76.30	2	76.90	76.80	1	2,805	0.04%
2023/05/11	1	79.00	0	0.00	78.70	1	2,804	0.04%
2023/05/10	2	79.60	1	78.80	80.40	1	2,821	0.04%
2023/05/09	0	79.60	0	0.00	78.80	0	2,816	0.00%
2023/05/05	3.2	81.13	0.1	81.00	80.10	3.1	2,834	0.11%
2023/05/03	0	0.00	1	83.50	82.10	-1	2,846	-0.04%
2023/05/02	0	84.90	0	84.40	84.30	0	2,862	0.00%
2023/04/28	1	83.12	0	0.00	82.80	1	2,943	0.04%
2023/04/27	2	80.00	0	0.00	79.60	2	2,979	0.07%
2023/04/26	2.1	82.54	1	82.90	82.00	1.1	2,971	0.04%
2023/04/25	2.5	85.64	0.7	84.50	83.00	1.8	2,969	0.06%
2023/04/21	14	89.30	2	91.35	89.00	12	2,953	0.41%
2023/04/20	17	91.51	1.1	92.57	90.60	15.9	2,945	0.54%
2023/04/19	12	94.17	1	95.00	94.10	11	3,037	0.36%
2023/04/18	1	94.10	6	93.62	93.00	-5	3,004	-0.17%
2023/04/17	1	93.80	2	93.70	93.90	-1	3,010	-0.03%
2023/04/14	8	90.49	0	90.80	90.40	8	2,968	0.27%
2023/04/13	5	91.00	2	90.65	90.40	3	2,945	0.10%
2023/04/12	1	93.40	3	92.93	93.40	-2	2,911	-0.07%
2023/04/11	21	94.53	23.3	94.33	93.70	-2.3	2,871	-0.08%
2023/04/10	1	91.00	0	0.00	91.00	1	2,772	0.04%
2023/04/07	5.1	89.89	4	90.90	90.60	1.1	2,734	0.04%
2023/04/06	1	88.90	6	88.78	89.00	-5	2,638	-0.19%
2023/03/31	2.1	85.91	2	86.60	87.20	0.1	2,585	0.00%
2023/03/30	1.2	87.51	2	87.25	87.80	-0.9	2,526	-0.03%
2023/03/29	31.1	87.56	32.2	88.24	85.10	-1.1	2,387	-0.05%
2023/03/28	12.2	82.61	10	82.02	82.30	2.2	2,095	0.11%
2023/03/27	3	81.20	2	82.45	82.80	1	1,974	0.05%
2023/03/24	2	79.75	8	80.59	80.90	-6	1,894	-0.32%
2023/03/23	1	78.40	0	0.00	78.10	1	1,841	0.05%
2023/03/22	0	0.00	0	77.60	78.10	0	1,842	0.00%
2023/03/20	0	0.00	4	78.05	77.30	-4	1,850	-0.22%
2023/03/17	12	76.14	15	75.93	77.00	-3	1,844	-0.16%
2023/03/16	0	73.18	1	71.60	72.10	-1	1,803	-0.05%
2023/03/15	3	74.37	0	0.00	74.00	3	1,808	0.17%
2023/03/14	0	75.00	2	74.30	74.10	-2	1,819	-0.11%
2023/03/13	1	74.30	0	0.00	75.50	1	1,855	0.05%
2023/03/10	0.1	75.67	0	0.00	75.30	0.1	1,871	0.01%
2023/03/09	0.1	78.19	0	0.00	77.80	0.1	1,897	0.00%
2023/03/08	0	78.80	1	79.20	78.90	-1	1,918	-0.05%
2023/03/07	0.2	78.70	1	79.10	78.50	-0.8	1,953	-0.04%
2023/03/06	2	79.10	6	79.17	79.30	-4	1,982	-0.20%
2023/03/03	9	76.92	9	75.98	77.50	0	2,067	0.00%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/03/01	1	76.80	1	76.80	77.10	0	2,428	0.00%
2023/02/23	0	78.10	0	0.00	78.00	0	2,420	0.00%
2023/02/22	4	78.03	0	0.00	77.50	4	2,422	0.17%
2023/02/21	4	80.93	5	80.36	79.20	-1	2,423	-0.04%
2023/02/20	1	78.50	8	80.30	81.00	-7	2,353	-0.30%
2023/02/17	0	0.00	2	77.20	76.90	-2	2,309	-0.09%
2023/02/15	0	0.00	1	77.50	76.10	-1	2,374	-0.04%
2023/02/14	0	0.00	1	76.40	76.20	-1	2,405	-0.04%
2023/02/13	1	76.89	0	76.20	76.30	1	2,419	0.04%
2023/02/10	2	75.95	3	76.00	76.30	-1	2,431	-0.04%
2023/02/09	1	77.60	1	77.50	77.30	0	2,420	0.00%
2023/02/08	0	0.00	3	78.53	78.80	-3	2,417	-0.12%
2023/02/07	1	77.00	0	0.00	77.30	1	2,404	0.04%
2023/02/06	1	76.70	4	76.93	76.70	-3	2,413	-0.12%
2023/02/03	5	76.70	5	75.70	75.60	0	2,440	0.00%
2023/02/02	3	78.60	1	77.90	78.40	2	2,458	0.08%
2023/02/01	2.1	78.24	0	0.00	77.90	2.1	2,486	0.08%
2023/01/31	10	79.07	9	78.73	79.50	1	2,460	0.04%
2023/01/30	9	78.64	17.1	78.68	79.90	-8.1	2,435	-0.33%
2023/01/17	6.1	73.55	9	72.73	74.20	-3	2,326	-0.13%
2023/01/16	0	70.50	0	0.00	69.90	0	2,254	0.00%
2023/01/13	1	70.60	0	0.00	70.50	1	2,238	0.04%
2023/01/12	3	73.47	10	73.02	72.50	-7	2,229	-0.31%
2023/01/11	4	74.55	0	0.00	74.10	4	2,223	0.18%
2023/01/10	2	74.50	7	74.49	74.20	-5	2,221	-0.23%
2023/01/09	24	75.54	40	76.21	75.20	-16	2,193	-0.73%
2023/01/06	0	73.20	1	72.40	73.10	-1	2,076	-0.05%
2023/01/05	8	74.16	18	73.67	71.90	-10	2,069	-0.48%
2023/01/04	6	70.75	2	70.15	70.80	4	2,021	0.20%
2022/12/29	2	68.45	2	68.60	69.10	0	2,026	0.00%
2022/12/28	1	67.80	0	0.00	66.90	1	2,073	0.05%
2022/12/27	1	69.20	3	68.30	68.20	-2	2,079	-0.10%
2022/12/23	0	0.00	1	65.90	67.70	-1	2,102	-0.05%
2022/12/22	1	67.00	4	67.00	67.00	-3	2,115	-0.14%
2022/12/20	7	68.11	7	67.16	67.10	0	2,140	0.00%
2022/12/19	1	71.90	2	71.70	71.20	-1	2,137	-0.05%
2022/12/16	2	70.85	3	70.70	71.40	-1	2,139	-0.05%
2022/12/15	1	71.70	0	0.00	71.90	1	2,144	0.05%
2022/12/14	1	72.10	3	72.70	73.50	-2	2,131	-0.09%
2022/12/13	3	71.77	3	71.20	71.10	0	2,120	0.00%
2022/12/12	0	0.00	4	70.95	70.90	-4	2,117	-0.19%
2022/12/09	0	71.00	1	70.00	69.80	-1	2,110	-0.05%
2022/12/08	5.1	70.93	0	0.00	70.60	5.1	2,100	0.24%
2022/12/07	1	73.60	1	71.30	71.50	0	2,092	0.00%
2022/12/06	13	74.37	9	74.13	73.20	4	2,080	0.19%
2022/12/05	8	75.84	9	74.86	74.50	-1	2,069	-0.05%
2022/12/02	11	76.23	0	0.00	76.10	11	2,032	0.54%
2022/12/01	4	76.43	4	76.28	75.40	0	2,018	0.00%
2022/11/30	2	76.25	0	0.00	75.40	2	1,996	0.10%
2022/11/29	2	75.85	1	76.40	76.40	1	1,991	0.05%
2022/11/28	1	80.00	0	0.00	78.80	1	1,970	0.05%
2022/11/25	6	80.07	10	80.44	79.30	-4	1,999	-0.20%
2022/11/24	12	77.98	17	79.31	81.50	-5	2,007	-0.25%
2022/11/23	2	72.07	5.5	74.75	75.50	-3.5	1,717	-0.21%
2022/11/22	2	67.90	1	69.10	68.70	1	1,617	0.06%
2022/11/21	0	0.00	1	67.81	67.60	-1	1,615	-0.06%
2022/11/17	1	70.00	1.1	70.32	70.50	-0.1	1,689	-0.01%
2022/11/15	1	68.00	0	0.00	68.50	1	1,755	0.06%
2022/11/14	0	0.00	2	66.65	67.20	-2	1,735	-0.12%
2022/11/11	36	69.59	33.3	69.08	65.80	2.7	1,720	0.16%
2022/11/10	3	65.90	10	66.44	66.90	-7	1,656	-0.42%
2022/11/09	0	0.00	10.1	64.68	64.50	-10.1	1,622	-0.62%
2022/11/08	9	64.37	1	65.00	62.70	8	1,608	0.50%
2022/11/07	0	0.00	1	64.70	63.60	-1	1,598	-0.06%
2022/11/04	0	0.00	7	62.76	63.50	-7	1,608	-0.44%
2022/11/03	4	61.68	3	63.40	63.40	1	1,598	0.06%
2022/11/02	0	0.00	5	63.24	63.30	-5	1,583	-0.32%
2022/11/01	7	61.80	1	63.00	63.10	6	1,571	0.38%
2022/10/31	5	61.36	6.5	61.14	61.80	-1.5	1,530	-0.10%
2022/10/28	0	56.20	0	0.00	56.20	0	1,509	0.00%
2022/10/27	1	60.10	1	59.50	60.30	0	1,465	0.00%
2022/10/25	1	58.50	0	0.00	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1.5	60.47	60.00	-1.5	1,433	-0.10%
2022/10/21	1	59.40	0	0.00	58.70	1	1,443	0.07%
2022/10/19	0	0.00	1	62.00	60.60	-1	1,494	-0.07%
2022/10/14	0	0.00	0.5	58.80	58.70	-0.5	1,464	-0.03%
2022/10/13	1	56.00	0	0.00	55.20	1	1,456	0.07%
2022/10/12	1	60.00	0	0.00	58.80	1	1,436	0.07%
2022/10/11	1	60.00	0	0.00	59.60	1	1,429	0.07%
2022/10/07	1	63.00	0	0.00	62.50	1	1,429	0.07%
2022/10/06	10	62.80	12	63.55	63.70	-2	1,440	-0.14%
2022/10/05	24	65.51	26	64.85	65.00	-2	1,425	-0.14%
2022/10/04	4	61.50	2	60.70	61.40	2	1,376	0.15%
2022/10/03	2	59.90	0	0.00	59.90	2	1,373	0.15%
2022/09/30	1	57.50	2	59.75	60.90	-1	1,383	-0.07%
2022/09/29	0	0.00	2	59.00	60.20	-2	1,383	-0.14%
2022/09/28	5	61.90	1	60.20	59.70	4	1,402	0.29%
2022/09/27	10.2	63.93	1	63.50	63.50	9.2	1,407	0.65%
2022/09/26	2.1	67.21	0	0.00	66.10	2.1	1,423	0.15%
2022/09/22	6.2	69.72	12.6	69.03	71.50	-6.4	1,445	-0.44%
2022/09/20	1	72.60	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.50	2	73.00	72.60	-1	1,460	-0.07%
2022/09/16	1	76.50	0	0.00	74.50	1	1,459	0.07%
2022/09/14	0	0.00	1	74.70	75.60	-1	1,480	-0.07%
2022/09/13	1	76.80	1	79.00	76.20	0	1,498	0.00%
2022/09/12	0	0.00	0.1	78.00	77.10	-0.1	1,525	-0.01%
2022/09/07	0.1	74.00	0	74.40	74.10	0.1	1,564	0.00%
2022/09/05	1	79.30	1	77.90	78.00	0	1,578	0.00%
2022/09/02	1	79.00	0	0.00	80.50	1	1,593	0.06%
2022/09/01	3	81.47	6.1	81.91	80.80	-3.1	1,578	-0.19%
2022/08/31	4.1	82.37	4.1	83.04	82.00	0	1,524	0.00%
2022/08/30	0	0.00	0.1	76.20	76.20	-0.1	1,428	-0.01%
2022/08/29	2.1	74.41	0	0.00	74.90	2.1	1,447	0.14%
2022/08/26	1	77.70	1	77.40	77.60	0	1,501	0.00%
2022/08/25	0.1	77.40	0	0.00	77.00	0.1	1,506	0.00%
2022/08/24	3.1	80.27	3.1	78.75	77.20	0	1,540	0.00%
2022/08/23	7	79.62	8.5	79.72	82.00	-1.5	1,536	-0.10%
2022/08/22	0.1	76.00	0	0.00	75.60	0.1	1,469	0.00%
2022/08/19	1	76.70	3	77.10	76.70	-2	1,507	-0.13%
2022/08/18	0	75.80	0	0.00	76.60	0	1,507	0.00%
2022/08/15	3	76.50	0.2	76.42	76.50	2.8	1,532	0.18%
2022/08/12	2	74.10	2.1	75.33	75.80	-0.1	1,539	-0.01%
2022/08/11	0	0.00	2	73.40	73.50	-2	1,545	-0.13%
2022/08/09	0	0.00	6	71.43	71.60	-6	1,638	-0.37%
2022/08/08	1	71.50	1	72.40	72.30	0	1,647	0.00%
2022/08/05	1	71.60	2	70.75	70.80	-1	1,650	-0.06%
2022/08/04	8	69.19	2	69.80	69.20	6	1,658	0.36%
2022/08/03	3	72.30	4	72.00	71.30	-1	1,638	-0.06%
2022/08/02	0	0.00	1	71.60	71.60	-1	1,654	-0.06%
2022/08/01	1	72.20	1	72.70	72.40	0	1,664	0.00%
2022/07/29	0	0.00	1	71.20	72.10	-1	1,696	-0.06%
2022/07/28	7	70.16	9	70.31	70.50	-2	1,747	-0.11%
2022/07/27	11	68.61	5	69.02	70.90	6	1,751	0.34%
2022/07/26	1	75.80	3	75.80	73.70	-2	1,710	-0.12%
2022/07/22	1	78.30	0	0.00	77.60	1	1,727	0.06%
2022/07/21	1	77.70	0.2	79.00	78.70	0.8	1,764	0.05%
2022/07/20	0	0.00	0.1	76.40	76.40	-0.1	1,792	0.00%
2022/07/15	1	73.80	1	74.00	73.50	0	1,835	0.00%
2022/07/14	1	72.30	1	72.70	72.80	0	1,835	0.00%
2022/07/13	1.5	71.11	3	70.63	69.30	-1.6	1,821	-0.09%
2022/07/12	1	68.60	0	0.00	68.60	1	1,825	0.05%
2022/07/11	2	71.79	1.1	71.45	71.40	0.9	1,825	0.05%
2022/07/08	7	71.94	4	72.78	72.30	3	1,823	0.16%
2022/07/07	4	68.35	1	65.70	69.10	3	1,815	0.17%
2022/07/06	6.2	67.68	7	67.40	66.10	-0.9	1,824	-0.05%
2022/07/05	3.1	70.74	4	71.65	70.70	-0.9	1,812	-0.05%
2022/07/04	2.1	74.07	2	75.20	72.00	0.1	1,807	0.01%
2022/07/01	4.1	79.39	0	0.00	77.10	4.1	1,816	0.23%
2022/06/30	3.1	81.91	2.2	84.68	85.00	0.9	1,806	0.05%
2022/06/29	2	84.40	2	84.80	84.60	0	1,799	0.00%
2022/06/28	0	0.00	1	84.30	84.30	-1	1,797	-0.06%
2022/06/27	1.1	83.89	7.1	85.00	84.90	-6.1	1,802	-0.34%
2022/06/24	1	82.10	1.1	82.49	82.20	-0.1	1,808	0.00%
2022/06/23	0.1	81.50	0	0.00	80.70	0.1	1,818	0.00%
2022/06/22	0.1	80.50	2	82.65	80.20	-1.9	1,829	-0.10%
2022/06/21	0	0.00	1	80.60	83.20	-1	1,825	-0.05%
2022/06/20	16.1	81.31	0	0.00	79.50	16.1	1,819	0.88%
2022/06/17	12	82.86	15	83.15	82.60	-3	1,799	-0.17%
2022/06/16	3.1	89.10	14.2	88.77	86.20	-11.1	1,825	-0.61%
2022/06/15	2	89.40	1	88.90	91.00	1	1,818	0.05%
2022/06/14	6	87.00	3.1	87.17	88.50	2.9	1,838	0.16%
2022/06/13	6.5	90.71	0	88.30	88.10	6.5	1,867	0.35%
2022/06/10	1	92.70	1	93.40	93.40	0	1,872	0.00%
2022/06/09	2	94.20	13	94.18	93.70	-11	1,920	-0.57%
2022/06/08	5.1	93.90	1	92.90	92.90	4.1	1,988	0.21%
2022/06/07	1	94.70	1.1	94.61	94.60	0	1,983	0.00%
2022/06/06	10.1	96.63	21	96.14	96.70	-11	1,972	-0.56%
2022/06/02	1	94.01	2	94.25	94.10	-1	1,939	-0.05%
2022/06/01	8.2	95.54	4.1	95.09	95.40	4.1	1,958	0.21%
2022/05/31	5	93.50	4.1	93.21	94.40	0.9	1,934	0.05%
2022/05/30	5	89.82	0	0.00	90.10	5	1,943	0.26%
2022/05/27	6	88.80	7.3	88.27	88.20	-1.3	1,926	-0.06%
2022/05/26	0.1	85.00	0	0.00	84.10	0.1	1,914	0.01%
2022/05/24	0	0.00	0.5	85.30	83.60	-0.5	1,972	-0.03%
2022/05/19	3.1	84.98	2	85.20	88.00	1.1	1,989	0.06%
2022/05/18	2	87.41	0.5	88.51	88.00	1.5	2,001	0.08%
2022/05/17	11	88.91	19.1	86.40	88.80	-8.1	1,971	-0.41%
2022/05/13	0	0.00	2	83.30	83.60	-2	1,979	-0.10%
2022/05/12	0	0.00	1	82.90	81.30	-1	2,035	-0.05%
2022/05/11	0	0.00	1	83.90	83.40	-1	2,082	-0.05%
2022/05/10	2	79.55	3	82.17	82.30	-1	2,107	-0.05%
2022/05/09	2	80.95	1	81.00	80.00	1	2,170	0.05%
2022/05/06	21	81.46	1.3	82.18	82.10	19.7	2,175	0.91%
2022/05/05	7	83.79	20	85.08	85.30	-13	2,191	-0.59%
2022/05/04	4.1	85.19	5.1	85.69	84.30	-1	2,143	-0.05%
2022/05/03	0	0.00	2	85.85	85.60	-2	2,129	-0.09%
2022/04/29	2	84.45	1	85.60	84.00	1	2,152	0.05%
2022/04/28	6	84.95	1	84.00	83.90	5	2,166	0.23%
2022/04/27	7.1	84.12	1	83.40	83.10	6.1	2,167	0.28%
2022/04/26	1.1	92.99	0	0.00	89.80	1.1	2,145	0.05%
2022/04/25	0.1	92.00	1	92.70	92.10	-1	2,135	-0.04%
2022/04/22	0.3	93.40	20.1	93.43	94.00	-19.8	2,131	-0.93%
2022/04/21	10	91.68	2.2	92.71	92.90	7.8	2,136	0.37%
2022/04/20	7	90.94	6.4	91.69	90.60	0.6	2,184	0.03%
2022/04/19	1.1	92.64	10	91.62	91.40	-8.9	2,299	-0.39%
2022/04/18	1.1	92.70	1	92.00	91.50	0.1	2,333	0.00%
2022/04/15	11	94.89	1	94.40	94.40	10	2,345	0.43%
2022/04/14	0.1	98.00	0.2	97.50	97.80	-0.1	2,434	0.00%
2022/04/13	0	0.00	1	97.90	98.00	-1	2,452	-0.04%
2022/04/12	1.1	95.43	4	96.63	97.60	-2.9	2,501	-0.12%
2022/04/11	3	96.70	3	96.47	95.00	0	2,500	0.00%
2022/04/08	6	96.37	5	97.06	97.60	1	2,513	0.04%
2022/04/07	4.1	95.31	5	95.02	95.70	-0.9	2,509	-0.03%
2022/04/06	1	99.30	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1	98.50	0	0.00	98.80	1	2,510	0.04%
2022/03/31	0	0.00	2	100.50	100.50	-2	2,508	-0.08%
2022/03/30	10	102.20	4	102.00	101.50	6	2,521	0.24%
2022/03/29	7	103.50	3.1	102.02	103.00	3.9	2,559	0.15%
2022/03/24	8	100.48	0	0.00	102.00	8	2,627	0.30%
2022/03/23	7	102.14	0	0.00	101.50	7	2,726	0.26%
2022/03/22	0	0.00	7	101.14	101.50	-7	2,738	-0.26%
2022/03/21	3.1	103.45	14	102.14	101.50	-10.9	2,741	-0.40%
2022/03/18	1	102.50	10	101.70	102.50	-9	2,723	-0.33%
2022/03/17	10	99.46	12	100.52	101.50	-2	2,748	-0.07%
2022/03/16	0	0.00	12	96.46	98.00	-12	2,722	-0.44%
2022/03/15	2	95.40	1	94.00	93.50	1	2,697	0.04%
2022/03/14	6.1	95.75	11	97.20	97.70	-4.9	2,684	-0.18%
2022/03/11	16.2	98.63	4	98.50	98.20	12.2	2,642	0.46%
2022/03/10	2	103.50	1	103.50	103.00	1	2,574	0.04%
2022/03/09	2.2	100.50	1	100.50	100.50	1.2	2,586	0.05%
2022/03/08	1	99.80	1	100.00	99.60	0	2,604	0.00%
2022/03/07	0.1	101.99	4	101.75	101.50	-3.9	2,589	-0.15%
2022/03/04	1.1	106.00	1	105.01	106.00	0.1	2,595	0.00%
2022/03/03	8.1	109.80	1.1	110.55	110.00	7	2,628	0.27%
2022/03/02	2.1	104.54	0	0.00	107.00	2.1	2,610	0.08%
2022/03/01	1	106.50	2	107.00	106.50	-1	2,633	-0.04%
2022/02/25	2.1	102.96	2	102.25	101.50	0.1	2,676	0.00%
2022/02/24	1.5	102.00	0	0.00	101.00	1.5	2,723	0.06%
2022/02/22	1.3	104.96	2	108.00	104.50	-0.8	2,759	-0.03%
2022/02/21	2	109.50	0	0.00	109.50	2	2,769	0.07%
2022/02/18	0	0.00	5	109.60	110.00	-5	2,858	-0.17%
2022/02/17	8.3	111.15	1	111.00	111.50	7.3	2,913	0.25%
2022/02/16	5	110.10	1.5	110.50	109.00	3.5	2,929	0.12%
2022/02/15	1	108.00	1	108.50	107.50	0	2,937	0.00%
2022/02/14	0.6	109.19	1.2	108.33	108.50	-0.6	2,902	-0.02%
2022/02/11	6.1	114.01	9	113.67	113.50	-3	2,876	-0.10%
2022/02/10	1	118.00	2	115.75	118.00	-1	2,850	-0.04%
2022/02/09	4	112.00	2	112.25	114.50	2	2,845	0.07%
2022/02/08	4	116.75	2	116.75	116.00	2	2,795	0.07%
2022/02/07	4	114.75	0	0.00	115.00	4	2,876	0.14%
2022/01/26	0	0.00	2	117.00	116.50	-2	2,887	-0.07%
2022/01/25	1	118.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	1.1	118.50	1	118.50	118.50	0.1	3,051	0.00%
2022/01/21	4.6	117.68	3.8	117.37	117.00	0.8	3,215	0.02%
2022/01/20	4	119.50	0	0.00	121.50	4	3,291	0.12%
2022/01/19	0	0.00	4	122.50	119.50	-4	3,567	-0.11%
2022/01/18	15.1	123.35	4	124.00	122.00	11.1	3,646	0.30%
2022/01/17	0.8	124.50	0	0.00	124.50	0.8	3,659	0.02%
2022/01/14	6	117.75	2	122.25	123.00	4	3,713	0.11%
2022/01/13	15.1	120.29	11.2	117.45	119.50	4	3,747	0.11%
2022/01/12	10.4	120.21	17	122.85	119.00	-6.7	3,707	-0.18%
2022/01/11	3.1	126.02	29	125.81	125.50	-25.9	3,610	-0.72%
2022/01/10	6	129.50	2	130.25	130.50	4	3,587	0.11%
2022/01/07	7	130.35	1	130.00	130.50	6	3,580	0.17%
2022/01/06	3.2	136.20	1	136.00	136.00	2.2	3,506	0.06%
2022/01/05	1.2	140.98	7	140.29	138.50	-5.9	3,510	-0.17%
2022/01/04	1.1	144.01	0.1	144.00	144.50	1	3,482	0.03%
2022/01/03	1	143.00	1	144.00	143.50	0	3,523	0.00%
2021/12/30	1.1	141.95	0	0.00	142.00	1.1	3,549	0.03%
2021/12/29	0	0.00	4	140.51	142.00	-4	3,609	-0.11%
2021/12/28	15	144.23	5.1	144.10	143.00	10	3,672	0.27%
2021/12/27	1.1	141.45	2	142.00	142.50	-0.9	3,682	-0.02%
2021/12/24	3	141.83	4	142.00	141.50	-1	3,727	-0.03%
2021/12/23	10	140.45	0	0.00	141.00	10	3,746	0.27%
2021/12/22	12	139.08	1.1	139.55	139.50	10.9	3,769	0.29%
2021/12/21	8	135.19	2.1	137.26	137.50	5.9	3,741	0.16%
2021/12/20	0.1	134.50	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	9.7	135.96	1	137.00	137.50	8.7	3,723	0.23%
2021/12/16	1.2	141.25	3	142.00	142.50	-1.8	3,647	-0.05%
2021/12/15	2	140.00	2	140.00	140.00	0	3,687	0.00%
2021/12/14	3.3	140.80	1	140.00	139.50	2.3	3,746	0.06%
2021/12/13	3	145.17	1.1	145.41	144.00	1.9	3,887	0.05%
2021/12/10	1.2	142.18	0	0.00	141.50	1.2	4,011	0.03%
2021/12/09	0.2	145.25	0	0.00	144.00	0.2	4,040	0.00%
2021/12/08	3	145.67	0	0.00	145.00	3	4,087	0.07%
2021/12/07	0.1	145.50	0	0.00	146.00	0.1	4,097	0.00%
2021/12/06	1.3	145.12	0.2	146.00	144.00	1.2	4,114	0.03%
2021/12/03	1	146.00	17	144.29	146.00	-16	4,183	-0.38%
2021/12/02	21.1	145.28	6	146.25	146.00	15.1	4,229	0.36%
2021/12/01	1.2	146.58	0	0.00	146.50	1.2	4,262	0.03%
2021/11/30	2.2	148.59	1	149.50	147.00	1.2	4,382	0.03%
2021/11/29	9.1	146.16	4.1	145.32	147.00	5	4,439	0.11%
2021/11/26	2.4	143.80	1	143.00	145.00	1.4	4,498	0.03%
2021/11/25	1.3	150.35	5	152.10	148.00	-3.7	4,473	-0.08%
2021/11/24	2.1	149.48	0	0.00	149.00	2.1	4,490	0.05%
2021/11/23	5.2	152.10	2	153.00	151.00	3.2	4,467	0.07%
2021/11/22	2.1	156.50	2	156.25	156.00	0.1	4,482	0.00%
2021/11/19	0	157.50	9	158.83	156.00	-9	4,636	-0.19%
2021/11/18	0.1	158.00	3	155.83	156.00	-2.9	4,675	-0.06%
2021/11/17	8	156.19	11	156.91	157.50	-3	4,698	-0.06%
2021/11/16	1	155.50	2.2	154.09	154.50	-1.2	4,643	-0.03%
2021/11/15	1	152.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	153.00	8	151.38	152.50	-7	4,614	-0.15%
2021/11/11	7	151.50	3	150.67	150.00	4	4,616	0.09%
2021/11/10	1	151.00	6	151.00	151.50	-5	4,664	-0.11%
2021/11/09	0	0.00	2	148.50	148.50	-2	4,682	-0.04%
2021/11/08	1	152.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	149.50	0	0.00	152.00	1	4,661	0.02%
2021/11/04	7.1	151.42	7	150.14	150.00	0.1	4,693	0.00%
2021/11/03	8.1	157.24	2	159.25	155.00	6.1	4,630	0.13%
2021/11/02	5.1	157.38	50.1	163.21	154.00	-45.1	4,621	-0.97%
2021/11/01	43	160.65	0	0.00	161.00	43	4,584	0.94%
2021/10/29	9	161.22	8.3	163.27	159.50	0.8	4,642	0.02%
2021/10/28	3.1	159.15	0	0.00	158.50	3.1	4,492	0.07%
2021/10/27	28	159.21	41	159.21	161.50	-13	4,457	-0.29%
2021/10/26	0	0.00	10.2	149.10	149.00	-10.2	4,249	-0.24%
2021/10/25	1	138.00	1	142.53	143.00	0	4,228	0.00%
2021/10/22	5.1	138.22	1	139.50	140.00	4.1	4,315	0.09%
2021/10/21	1	143.50	6	144.33	143.50	-5	4,357	-0.11%
2021/10/20	0	0.00	1.1	144.48	143.50	-1.1	4,338	-0.02%
2021/10/19	0	0.00	5	142.50	143.00	-5	4,470	-0.11%
2021/10/18	0.1	141.00	0	0.00	139.00	0.1	4,745	0.00%
2021/10/15	0	0.00	2	140.25	140.00	-2	4,962	-0.04%
2021/10/14	2	135.25	1	136.00	136.00	1	5,063	0.02%
2021/10/13	0	0.00	0.2	133.00	133.50	-0.2	5,126	0.00%
2021/10/12	4	137.38	0	0.00	136.50	4	5,191	0.08%
2021/10/08	2	141.50	5	144.60	142.00	-3	5,281	-0.06%
2021/10/07	3	142.33	2	141.75	141.50	1	5,378	0.02%
2021/10/06	6	139.17	4	137.63	137.50	2	5,607	0.04%
2021/10/05	3	136.67	5	137.80	138.50	-2	5,874	-0.03%
2021/10/04	7.1	133.95	2	132.75	132.00	5.1	6,024	0.08%
2021/10/01	6.1	137.31	1	140.00	136.50	5.1	6,243	0.08%
2021/09/30	2	142.25	0	0.00	143.50	2	6,511	0.03%
2021/09/29	9.3	141.48	0	0.00	140.50	9.3	6,543	0.14%
2021/09/28	1.2	147.92	0	0.00	148.00	1.2	6,625	0.02%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/23	2	150.50	0	0.00	150.00	2	6,992	0.03%
2021/09/22	0	0.00	0.1	151.50	149.50	-0.1	7,012	0.00%
2021/09/17	1	147.00	4.2	149.17	150.50	-3.2	7,006	-0.05%
2021/09/16	8	147.31	2	149.75	144.50	6	7,056	0.09%
2021/09/15	15.4	150.03	6	148.25	150.00	9.4	7,098	0.13%
2021/09/14	6	159.08	6	158.83	159.50	0	7,042	0.00%
2021/09/13	5.2	156.92	0	0.00	157.00	5.2	7,067	0.07%
2021/09/10	5	162.60	5	164.60	163.50	0	7,043	0.00%
2021/09/09	6	165.92	7	164.93	165.00	-1	7,066	-0.01%
2021/09/08	3	163.33	2	164.50	164.00	1	7,095	0.01%
2021/09/07	24.1	164.44	11	164.23	165.00	13.1	7,193	0.18%
2021/09/06	2	174.25	5	172.10	172.00	-3	7,207	-0.04%
2021/09/03	2	174.50	3	179.67	174.00	-1	7,311	-0.01%
2021/09/02	5	174.10	15	176.57	175.00	-10	7,603	-0.13%
2021/09/01	10	171.20	15	172.37	175.00	-5	7,580	-0.07%
2021/08/31	3	166.00	4	167.75	168.50	-1	7,481	-0.01%
2021/08/30	41	172.43	40	167.50	166.00	1	7,499	0.01%
2021/08/27	0	0.00	2.3	169.70	170.50	-2.3	7,502	-0.03%
2021/08/26	10	168.75	10	169.75	170.50	0	7,514	0.00%
2021/08/25	2.3	166.30	1	170.00	170.00	1.3	7,537	0.02%
2021/08/24	4	158.63	4	158.50	162.00	0	7,398	0.00%
2021/08/23	0	0.00	1	154.04	155.00	-1	7,405	-0.01%
2021/08/20	6	143.92	6	144.33	145.00	0	7,416	0.00%
2021/08/19	0.1	144.50	1	144.50	144.50	-1	7,559	-0.01%
2021/08/18	12	143.83	13	143.85	150.00	-1	7,845	-0.01%
2021/08/17	3	147.17	1	146.50	145.50	2	7,965	0.03%
2021/08/16	2	141.25	4	141.88	147.50	-2	7,970	-0.03%
2021/08/13	8	147.63	1	145.50	145.00	7	7,943	0.09%
2021/08/12	2	153.00	2	154.00	153.50	0	7,946	0.00%
2021/08/11	2	153.25	0	0.00	152.00	2	8,010	0.02%
2021/08/10	6	154.00	3.2	153.78	154.00	2.9	8,085	0.04%
2021/08/09	1	159.00	2	162.50	158.50	-1	8,142	-0.01%
2021/08/05	6	162.50	6	164.83	163.50	0	8,291	0.00%
2021/08/04	2	165.49	1	166.00	165.50	1	8,341	0.01%
2021/08/03	2	161.75	1.1	163.90	162.00	0.9	8,289	0.01%
2021/08/02	3	161.33	0	0.00	161.50	3	8,306	0.04%
2021/07/30	1.2	165.15	1	164.00	164.00	0.2	8,322	0.00%
2021/07/29	2	164.76	1	165.00	167.00	1	8,323	0.01%
2021/07/28	1	161.00	2	166.00	165.00	-1	8,391	-0.01%
2021/07/27	4.1	173.40	2	170.75	169.50	2.1	8,463	0.02%
2021/07/26	0	0.00	5	177.90	177.50	-5	8,524	-0.06%
2021/07/23	17	179.03	10.1	177.05	176.00	6.9	8,542	0.08%
2021/07/22	23	186.05	11	185.91	183.50	12	8,500	0.14%
2021/07/21	3	185.17	44.1	181.80	187.50	-41.1	8,323	-0.49%
2021/07/20	5	176.00	0	0.00	173.50	5	8,132	0.06%
2021/07/19	2	180.75	3.5	181.49	181.00	-1.5	8,090	-0.02%
2021/07/16	1	179.50	22	181.73	178.00	-21	8,076	-0.26%
2021/07/15	24	186.63	36	189.24	186.00	-12	8,031	-0.15%
2021/07/14	43	185.57	41.2	183.96	187.00	1.8	7,974	0.02%
2021/07/13	43	182.71	39	179.96	181.50	4	7,875	0.05%
2021/07/12	137	183.60	158	183.93	187.00	-21	7,644	-0.27%	大買/大賣/
2021/07/09	45	173.52	44	173.03	171.00	1	7,354	0.01%
2021/07/08	8	169.81	7	170.79	170.00	1	7,228	0.01%
2021/07/07	15	166.53	38.2	167.62	167.50	-23.2	7,034	-0.33%
2021/07/06	3.1	161.00	2	160.50	160.50	1.1	6,822	0.02%
2021/07/05	33.1	161.91	3	164.17	161.50	30.1	6,856	0.44%
2021/07/02	5.2	160.33	17.2	158.09	160.50	-12	6,846	-0.18%
2021/07/01	10	151.30	1	150.50	150.00	9	6,993	0.13%
2021/06/30	6	158.42	10	158.70	155.50	-4	6,981	-0.06%
2021/06/29	0	0.00	3.1	156.30	154.00	-3.1	6,883	-0.05%
2021/06/28	0	0.00	1	157.00	156.50	-1	6,977	-0.01%
2021/06/25	3	156.50	4	157.13	155.00	-1	6,965	-0.01%
2021/06/24	8	156.12	11	156.32	155.50	-3	6,906	-0.04%
2021/06/23	1	152.00	12.1	151.50	152.00	-11.1	6,737	-0.16%
2021/06/22	1.5	150.20	2	151.00	148.50	-0.5	6,674	-0.01%
2021/06/21	6	147.42	1	147.50	149.50	5	6,650	0.08%
2021/06/18	1.1	153.32	1	151.00	149.00	0.1	6,656	0.00%
2021/06/17	3	146.50	2	149.50	151.00	1	6,696	0.01%
2021/06/16	1	152.00	6	153.58	148.50	-5	6,684	-0.07%
2021/06/15	20	150.50	27	150.96	151.00	-7	6,544	-0.11%
2021/06/11	2	147.25	3	148.50	147.00	-1	6,582	-0.01%
2021/06/10	46	148.91	57	149.88	147.00	-11	6,566	-0.17%
2021/06/09	0	0.00	13	140.92	141.00	-13	6,218	-0.21%
2021/06/07	3	137.67	5	138.40	138.50	-2	6,302	-0.03%
2021/06/04	1	137.50	4.4	139.39	140.00	-3.4	6,304	-0.05%
2021/06/03	0	138.50	8.2	138.49	137.50	-8.2	6,390	-0.13%
2021/06/02	6	138.08	8	137.50	136.00	-2	6,376	-0.03%
2021/06/01	1	143.00	1	143.00	143.00	0	6,310	0.00%
2021/05/28	41	141.33	22.1	139.30	141.50	18.9	6,278	0.30%
2021/05/27	23	136.07	4	138.88	138.00	19	6,266	0.30%
2021/05/26	10.1	136.38	20.3	136.70	135.50	-10.2	6,186	-0.16%
2021/05/25	40	134.31	37.2	133.67	135.00	2.9	5,925	0.05%
2021/05/24	2	120.75	3.1	121.88	123.00	-1.1	5,848	-0.02%
2021/05/21	0	0.00	3	121.17	122.00	-3	5,878	-0.05%
2021/05/20	5	118.10	2.2	119.19	117.00	2.9	5,981	0.05%
2021/05/19	1	119.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	2.2	118.76	0.6	120.08	123.00	1.6	6,011	0.03%
2021/05/17	0.1	115.07	4.5	113.17	117.00	-4.4	6,035	-0.07%
2021/05/14	2.5	120.10	1	122.00	116.00	1.5	6,001	0.02%
2021/05/13	1.1	117.09	8	112.43	121.50	-6.9	6,052	-0.11%
2021/05/12	4.1	115.12	7.1	112.69	113.00	-3.1	6,237	-0.05%
2021/05/11	7.1	120.81	5.1	120.76	119.00	2	6,303	0.03%
2021/05/10	3	129.33	1.2	130.50	129.50	1.8	6,376	0.03%
2021/05/07	5	133.10	5.2	133.60	134.50	-0.2	6,490	0.00%
2021/05/06	41.4	126.52	42	125.93	124.00	-0.7	6,531	-0.01%
2021/05/05	17.7	128.59	7	132.50	127.00	10.7	6,646	0.16%
2021/05/04	27.1	129.09	9	129.94	129.00	18.1	6,867	0.26%
2021/05/03	35.1	144.12	0.2	142.78	141.50	34.9	7,454	0.47%
2021/04/28	0	0.00	16	159.09	158.00	-16	7,845	-0.20%
2021/04/27	3	157.50	11	158.36	159.00	-8	7,982	-0.10%
2021/04/26	0	0.00	1.4	152.74	152.00	-1.4	8,109	-0.02%
2021/04/23	1	151.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	16	154.69	2	157.00	148.50	14	8,232	0.17%
2021/04/21	2.1	157.21	11	156.86	156.00	-8.9	8,435	-0.11%
2021/04/20	1.4	156.86	17.1	158.37	159.00	-15.7	8,825	-0.18%
2021/04/19	5	154.70	12.1	154.06	158.00	-7.1	9,012	-0.08%
2021/04/16	12	153.63	0	0.00	152.50	12	9,471	0.13%
2021/04/15	6	154.08	4	154.63	156.00	2	9,474	0.02%
2021/04/14	2	157.25	8	154.56	155.00	-6	9,509	-0.06%
2021/04/13	1.4	159.40	2.2	160.55	158.50	-0.8	9,638	-0.01%
2021/04/12	8	165.75	16	168.16	163.00	-8	9,678	-0.08%
2021/04/09	2.1	166.46	3.4	167.50	164.00	-1.2	9,762	-0.01%
2021/04/08	7	169.21	9	169.61	166.50	-2	9,878	-0.02%
2021/04/07	4.1	165.41	27	166.35	165.50	-23	9,876	-0.23%
2021/04/06	1	155.00	11	156.82	157.00	-10	9,798	-0.10%
2021/04/01	2	156.76	2	155.25	153.00	0	10,358	0.00%
2021/03/31	7	154.43	8	152.63	156.00	-1	10,433	-0.01%
2021/03/30	2	148.00	1	147.00	149.00	1	10,451	0.01%
2021/03/29	5.1	146.72	8	147.13	147.50	-2.9	10,529	-0.03%
2021/03/26	1	143.50	2	143.00	145.50	-1	10,544	-0.01%
2021/03/25	3	140.83	4	141.25	141.00	-1	10,589	-0.01%
2021/03/24	12.1	143.75	6	143.33	142.50	6.1	10,613	0.06%
2021/03/23	1	141.00	3	143.00	142.50	-2	10,681	-0.02%
2021/03/22	6	141.67	4.2	140.91	141.00	1.8	10,744	0.02%
2021/03/19	0	0.00	1	146.00	144.50	-1	10,707	-0.01%
2021/03/18	3.1	147.53	0	0.00	148.00	3.1	10,725	0.03%
2021/03/17	4	147.63	2	149.00	146.00	2	10,821	0.02%
2021/03/16	9	145.67	5	148.10	146.50	4	10,811	0.04%
2021/03/15	2.1	148.05	0	0.00	147.50	2.1	10,953	0.02%
2021/03/12	6	153.33	8	152.75	152.00	-2	10,983	-0.02%
2021/03/11	4	149.26	3	148.83	150.50	1	11,073	0.01%
2021/03/10	4	150.13	3.2	149.53	148.00	0.8	11,186	0.01%
2021/03/09	12.1	147.33	4	147.35	149.50	8.1	11,559	0.07%
2021/03/08	4	155.25	1	159.00	152.50	3	12,197	0.02%
2021/03/05	5	155.71	2	157.00	156.50	3	12,262	0.02%
2021/03/04	4	159.00	0	0.00	158.00	4	12,337	0.03%
2021/03/03	3	158.00	4	158.88	163.00	-1	12,440	-0.01%
2021/03/02	7.2	162.19	2	161.75	161.00	5.2	12,817	0.04%
2021/02/26	11.3	160.84	12	160.29	159.50	-0.7	12,899	-0.01%
2021/02/25	4.3	168.21	1	166.50	166.00	3.3	12,939	0.03%
2021/02/24	1.3	167.93	3.1	168.61	166.50	-1.8	13,244	-0.01%
2021/02/23	8	168.00	0	0.00	167.50	8	13,435	0.06%
2021/02/22	13.2	171.45	6	170.67	171.00	7.2	13,582	0.05%
2021/02/19	18	167.25	18	166.81	167.00	0	13,916	0.00%
2021/02/18	4.1	163.00	2	163.00	164.50	2.1	14,899	0.01%
2021/02/17	2	161.00	3	163.17	164.50	-1	15,466	-0.01%
2021/02/05	6	158.25	2	156.50	156.00	4	15,559	0.03%
2021/02/04	5	158.50	3	158.33	159.50	2	15,583	0.01%
2021/02/03	28	171.25	26	168.73	163.00	2	15,439	0.01%
2021/02/02	9	159.67	10	162.50	168.00	-1	15,199	-0.01%
2021/02/01	3	153.50	1	155.00	155.50	2	15,066	0.01%
2021/01/29	11	158.45	1	166.00	155.00	10	14,987	0.07%
2021/01/28	8.4	161.60	2	162.00	160.00	6.4	14,856	0.04%
2021/01/27	4	166.63	5	166.70	166.50	-1	14,893	-0.01%
2021/01/26	31.1	169.00	19	167.39	163.00	12.1	14,728	0.08%
2021/01/25	71.3	169.75	63	170.40	167.00	8.3	14,401	0.06%
2021/01/22	10	158.55	35	159.58	166.00	-25	13,660	-0.18%
2021/01/21	6	152.42	10	152.10	151.00	-4	13,328	-0.03%
2021/01/20	53	149.54	59	150.17	146.50	-6	13,151	-0.05%
2021/01/19	50.2	150.26	58	150.59	150.00	-7.8	12,974	-0.06%
2021/01/18	12	139.83	4	142.13	142.50	8	12,790	0.06%
2021/01/15	9	142.44	2	147.00	142.50	7	12,768	0.05%
2021/01/14	26	150.00	20	151.50	146.00	6	12,692	0.05%
2021/01/13	228	144.80	239	145.36	149.00	-11	12,473	-0.09%	大買/大賣/
2021/01/12	25	144.48	3	144.67	140.00	22	12,074	0.18%
2021/01/11	30	143.68	50	143.24	144.50	-20	11,881	-0.17%
2021/01/08	3	133.00	1	134.00	134.00	2	11,457	0.02%
2021/01/07	6	133.17	5	133.30	132.50	1	11,486	0.01%
2021/01/06	45	137.37	79	139.09	133.50	-34	11,728	-0.29%
2021/01/05	175	138.23	141	137.73	138.50	34	11,645	0.29%	大買/大賣/
2021/01/04	38	136.29	26.1	137.81	138.50	11.9	11,776	0.10%
2020/12/31	14	137.79	9.1	137.44	135.00	4.9	11,690	0.04%
2020/12/30	14	138.61	10	137.00	137.00	4	11,732	0.03%
2020/12/29	24	136.19	14	137.54	136.50	10	11,841	0.08%
2020/12/28	145.1	135.67	138.1	136.24	138.00	7	11,835	0.06%	大買/大賣/
2020/12/25	13	130.38	27.1	129.91	131.00	-14.1	11,339	-0.12%
2020/12/24	28.1	130.23	26	129.46	127.00	2.1	11,406	0.02%
2020/12/23	0	0.00	23	126.41	128.00	-23	11,591	-0.20%
2020/12/22	11.1	123.97	17	125.32	122.00	-5.9	11,699	-0.05%
2020/12/21	3	121.67	12	122.54	126.00	-9	11,830	-0.08%
2020/12/18	2	123.75	2	125.75	123.00	0	11,962	0.00%
2020/12/17	4	124.00	9	125.22	125.50	-5	12,014	-0.04%
2020/12/16	4	123.62	5	123.70	123.50	-1	12,000	-0.01%
2020/12/15	4	118.75	1	118.50	119.00	3	12,041	0.02%
2020/12/14	2	122.00	2	122.75	121.00	0	12,254	0.00%
2020/12/11	8	120.75	2	121.75	121.50	6	12,564	0.05%
2020/12/10	6.4	124.84	5	124.50	125.00	1.4	12,969	0.01%
2020/12/09	14.2	129.57	17	130.32	128.50	-2.9	13,476	-0.02%
2020/12/08	5	124.60	3	124.00	124.50	2	13,588	0.01%
2020/12/07	16.5	124.26	5	124.90	123.00	11.5	13,556	0.08%
2020/12/04	67	128.12	65	127.69	129.00	2	13,392	0.01%
2020/12/03	32	132.00	16.3	130.97	128.00	15.7	13,218	0.12%
2020/12/02	186.1	129.96	211.1	130.15	131.00	-25	12,834	-0.19%	大買/大賣/
2020/12/01	9	120.11	31	122.29	123.50	-22	12,089	-0.18%
2020/11/30	150	123.81	138.1	123.05	121.50	11.9	12,080	0.10%	大買/大賣/
2020/11/27	81	123.62	51	123.24	122.00	30	11,996	0.25%
2020/11/26	26	124.04	44	124.36	124.50	-18	11,870	-0.15%
2020/11/25	21.1	117.95	3	118.00	117.00	18.1	11,431	0.16%
2020/11/24	4.1	121.02	13	121.15	120.50	-8.9	11,304	-0.08%
2020/11/23	83	126.86	103	127.67	122.00	-20	11,216	-0.18%	大賣/
2020/11/20	171	121.94	189	121.30	126.00	-18	10,951	-0.16%	大買/大賣/
2020/11/19	219	121.77	162	121.88	121.00	57	10,676	0.53%	大買/大賣/
2020/11/18	203	121.03	204	121.31	121.50	-1	10,487	-0.01%	大買/大賣/
2020/11/17	419	123.97	466	123.84	118.50	-47	10,075	-0.47%	大買/大賣/
2020/11/16	416	117.11	402.3	117.47	119.00	13.7	9,131	0.15%	大買/大賣/
2020/11/13	151	104.36	185	105.24	108.50	-34	8,563	-0.40%	大買/大賣/
2020/11/12	16	104.06	21.5	104.53	104.50	-5.5	8,433	-0.07%
2020/11/11	1	101.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	31	103.94	33	102.38	100.50	-2	8,369	-0.02%
2020/11/09	3	103.83	1	104.00	104.00	2	8,364	0.02%
2020/11/06	70	103.86	71	103.72	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	1	102.50	103.00	-1	8,347	-0.01%
2020/11/04	8	104.19	8	103.13	102.50	0	8,368	0.00%
2020/11/03	0	100.50	1	100.50	100.50	-1	8,487	-0.01%
2020/11/02	2	99.25	1	99.10	99.50	1	8,522	0.01%
2020/10/30	2	99.30	2	99.60	98.50	0	8,509	0.00%
2020/10/29	6	99.87	12	99.83	100.50	-6	8,513	-0.07%
2020/10/28	0	0.00	1	103.00	102.00	-1	8,516	-0.01%
2020/10/27	1	103.50	4	102.75	104.50	-3	8,513	-0.04%
2020/10/26	2	104.00	2	104.25	102.00	0	8,498	0.00%
2020/10/23	50	103.50	58	103.49	104.00	-8	8,564	-0.09%
2020/10/22	1.5	100.67	1	101.00	101.00	0.5	8,547	0.01%
2020/10/21	3	103.33	11.1	103.09	102.50	-8.1	8,582	-0.09%
2020/10/20	0	0.00	6	103.17	102.50	-6	8,585	-0.07%
2020/10/19	10	102.50	0	0.00	103.00	10	8,628	0.12%
2020/10/16	8	102.50	3	102.83	101.00	5	8,639	0.06%
2020/10/15	3.5	104.64	15	104.30	103.50	-11.5	8,629	-0.13%
2020/10/14	254.5	107.81	464	107.94	105.00	-209.5	8,754	-2.39%	大買/大賣/鉅額交易
2020/10/13	202	104.59	76	104.56	106.00	126	8,527	1.48%	大買/鉅額交易
2020/10/12	131	104.97	86.1	104.34	106.00	44.9	8,498	0.53%	大買/
2020/10/08	14	102.39	8	102.19	101.00	6	8,424	0.07%
2020/10/07	38	105.30	77	104.97	102.50	-39	8,470	-0.46%
2020/10/06	116	104.60	125	104.32	104.50	-9	8,478	-0.11%	大買/大賣/
2020/10/05	114	102.99	227	103.16	103.50	-113	8,798	-1.28%	大買/大賣/鉅額交易
2020/09/30	205	100.10	205	100.62	101.50	0	9,160	0.00%	大買/大賣/
2020/09/29	35	100.64	14	100.92	101.00	21	9,258	0.23%
2020/09/28	163	100.55	67	100.51	102.00	96	9,259	1.04%	大買/
2020/09/25	10	96.53	9	98.32	94.60	1	9,281	0.01%
2020/09/24	8	98.91	4	98.93	97.10	4	9,450	0.04%
2020/09/23	6	100.67	8	100.99	102.00	-2	9,534	-0.02%
2020/09/22	2	97.00	1	97.10	98.00	1	9,348	0.01%
2020/09/21	2	99.60	2	99.70	97.40	0	9,295	0.00%
2020/09/18	3	98.97	26	98.75	98.60	-23	9,229	-0.25%
2020/09/17	19	100.82	22	101.80	100.00	-3	9,114	-0.03%
2020/09/16	14.1	101.06	71.1	101.19	100.00	-57	8,922	-0.64%
2020/09/15	43	99.26	108	100.16	102.00	-65	8,637	-0.75%	大賣/
2020/09/14	60.1	99.59	45	99.42	96.70	15.1	8,137	0.19%
2020/09/11	73	92.09	77	92.44	95.30	-4	7,562	-0.05%
2020/09/10	1	90.20	4	89.60	89.20	-3	7,233	-0.04%
2020/09/09	1	87.50	1	86.60	89.00	0	7,201	0.00%
2020/09/08	0	0.00	2	87.65	88.20	-2	7,241	-0.03%
2020/09/07	5	87.98	2	88.50	87.40	3	7,315	0.04%
2020/09/04	6	86.28	0	0.00	87.40	6	7,363	0.08%
2020/09/03	1	89.40	1	89.40	88.00	0	7,371	0.00%
2020/09/02	3	86.23	2	86.15	87.30	1	7,348	0.01%
2020/09/01	3	85.43	2	85.95	85.10	1	7,370	0.01%
2020/08/31	2	86.40	0	0.00	86.30	2	7,492	0.03%
2020/08/28	21	86.83	4	86.70	87.20	17	7,879	0.22%
2020/08/27	0	0.00	1	88.90	88.10	-1	7,968	-0.01%
2020/08/26	8	88.95	8	89.15	89.50	0	8,010	0.00%
2020/08/25	4	85.05	0	0.00	85.00	4	7,989	0.05%
2020/08/24	1	83.80	2	83.50	85.00	-1	8,016	-0.01%
2020/08/21	7	83.03	9	82.69	84.50	-2	8,076	-0.02%
2020/08/20	27	81.06	11	82.09	81.50	16	8,083	0.20%
2020/08/19	1	89.20	16	88.11	86.20	-15	8,041	-0.19%
2020/08/18	9	89.68	12	89.34	88.80	-3	8,071	-0.04%
2020/08/17	2	92.25	5	91.80	91.70	-3	8,058	-0.04%
2020/08/14	2	92.10	7	91.56	92.60	-5	8,104	-0.06%
2020/08/13	3	93.40	11.1	92.35	91.60	-8.1	8,157	-0.10%
2020/08/12	7	93.34	13	92.78	93.10	-6	8,303	-0.07%
2020/08/11	28	95.59	3	95.47	94.60	25	8,348	0.30%
2020/08/10	6	98.98	41	98.66	96.10	-35	8,378	-0.42%
2020/08/07	18	100.22	16	100.71	98.50	2	8,401	0.02%
2020/08/05	2	97.55	2.2	97.50	97.50	-0.2	8,329	0.00%
2020/08/04	1	96.80	1	96.70	96.60	0	8,709	0.00%
2020/08/03	1	96.30	1	96.20	96.10	0	9,128	0.00%
2020/07/31	10	97.10	1	95.30	97.20	9	9,216	0.10%
2020/07/30	3	94.30	1	94.00	94.50	2	9,312	0.02%
2020/07/29	7	92.36	2	93.20	93.80	5	9,369	0.05%
2020/07/28	15.1	95.31	10	94.43	91.90	5.1	9,396	0.05%
2020/07/27	8	96.69	3	97.13	95.90	5	9,428	0.05%
2020/07/24	19	98.77	18	98.35	96.10	1	9,679	0.01%
2020/07/23	3	98.77	4	99.23	98.60	-1	9,680	-0.01%
2020/07/22	5	98.70	2	99.10	99.10	3	9,783	0.03%
2020/07/21	2	97.00	4	97.58	97.70	-2	9,763	-0.02%
2020/07/20	2	95.30	4.1	95.48	95.40	-2.1	9,771	-0.02%
2020/07/17	10	98.60	4	98.48	97.20	6	9,794	0.06%
2020/07/16	45	97.00	4	96.80	96.30	41	9,711	0.42%
2020/07/15	16	97.07	4	96.95	96.00	12	9,738	0.12%
2020/07/14	10	98.09	10.1	99.24	97.70	-0.1	9,932	0.00%
2020/07/13	15	101.80	7.7	101.55	102.00	7.3	9,837	0.07%
2020/07/10	38.2	101.33	7	102.07	101.00	31.2	9,772	0.32%
2020/07/09	16	109.69	16.1	109.88	107.00	-0.1	9,605	0.00%
2020/07/08	161	106.79	175	107.20	110.50	-14	9,125	-0.15%	大買/大賣/
2020/07/07	9	101.94	9	100.90	101.00	0	8,593	0.00%
2020/07/06	1.1	100.11	8	100.66	101.00	-6.9	8,494	-0.08%
2020/07/03	42	101.73	25.1	100.47	98.20	16.9	8,424	0.20%
2020/07/02	124	99.41	127	99.77	99.10	-3	8,282	-0.04%	大買/大賣/
2020/07/01	11	95.74	24	95.28	95.60	-13	7,965	-0.16%
2020/06/30	3.1	90.15	0	0.00	90.50	3.1	7,750	0.04%
2020/06/29	5	90.36	7	90.59	90.60	-2	7,847	-0.03%
2020/06/24	5.1	92.16	1	92.20	91.90	4.1	7,896	0.05%
2020/06/23	6	92.55	1.7	92.79	92.20	4.3	8,098	0.05%
2020/06/22	7	94.17	3	94.53	93.40	4	8,226	0.05%
2020/06/19	2	94.55	2	94.00	93.40	0	8,300	0.00%
2020/06/16	0	0.00	5.1	92.90	93.30	-5.1	8,585	-0.06%
2020/06/12	7	89.94	8	88.16	91.40	-1	8,897	-0.01%
2020/06/11	10	91.49	13	91.95	90.10	-3	9,037	-0.03%
2020/06/10	8	94.20	13	94.69	94.50	-5	9,128	-0.05%
2020/06/09	2	94.00	4.1	93.89	93.70	-2.1	9,272	-0.02%
2020/06/08	11	93.40	1	94.90	93.00	10	9,412	0.11%
2020/06/05	0	0.00	2.2	94.05	94.00	-2.2	9,435	-0.02%
2020/06/04	19	93.65	23	93.78	93.50	-4	9,492	-0.04%
2020/06/03	28	96.32	33.4	95.81	93.70	-5.4	9,494	-0.06%
2020/06/02	3	92.83	3	92.80	91.10	0	9,284	0.00%
2020/06/01	12	91.58	8	91.70	91.90	4	9,379	0.04%
2020/05/29	2	88.30	4	88.83	90.80	-2	9,702	-0.02%
2020/05/28	1	89.80	7	88.69	87.80	-6	9,720	-0.06%
2020/05/27	3	89.27	8	88.91	88.80	-5	9,788	-0.05%
2020/05/26	5	88.98	1	88.40	88.50	4	9,806	0.04%
2020/05/25	11	86.41	5	86.54	88.80	6	9,789	0.06%
2020/05/22	4	87.08	2	86.65	85.90	2	9,781	0.02%
2020/05/21	0	0.00	3	87.00	88.80	-3	9,752	-0.03%
2020/05/20	5	85.70	6	85.80	85.30	-1	9,695	-0.01%
2020/05/19	5	86.04	2	87.50	86.70	3	9,667	0.03%
2020/05/18	12.1	87.70	2	87.10	85.80	10.1	9,616	0.11%
2020/05/15	5	91.24	10	92.36	91.10	-5	9,483	-0.05%
2020/05/14	3	93.63	3	93.63	92.30	0	9,493	0.00%
2020/05/13	4	94.25	1	93.40	95.30	3	9,489	0.03%
2020/05/12	22	94.80	20	95.53	93.40	2	9,548	0.02%
2020/05/11	27	99.28	21	100.08	97.50	6	9,540	0.06%
2020/05/08	28	94.66	32	94.67	96.10	-4	9,189	-0.04%
2020/05/07	10	90.96	13	91.05	91.40	-3	8,821	-0.03%
2020/05/06	21	90.34	6	90.87	89.00	15	8,781	0.17%
2020/05/05	1	87.80	2	89.50	88.50	-1	8,759	-0.01%
2020/05/04	2	88.60	3	89.00	88.50	-1	9,065	-0.01%
2020/04/30	3	91.10	2	93.05	90.60	1	9,148	0.01%
2020/04/29	21	93.06	27	93.06	91.50	-6	9,139	-0.07%
2020/04/28	3	89.90	9	89.77	89.80	-6	8,958	-0.07%
2020/04/27	7	89.24	7.3	88.99	88.70	-0.3	9,014	0.00%
2020/04/24	3	87.30	4	87.03	87.60	-1	8,918	-0.01%
2020/04/23	11	87.89	9.1	87.82	87.00	1.9	8,920	0.02%
2020/04/22	12	85.84	14	85.99	87.50	-2	8,959	-0.02%
2020/04/21	12	86.71	5	87.96	86.10	7	8,978	0.08%
2020/04/20	14	86.91	13	86.97	87.90	1	9,018	0.01%
2020/04/17	97	91.99	87	92.38	88.10	10	8,971	0.11%
2020/04/16	6	87.67	4	87.50	87.80	2	8,827	0.02%
2020/04/15	9	87.97	19	88.10	87.80	-10	8,853	-0.11%
2020/04/14	19	87.29	13	87.62	88.00	6	9,047	0.07%
2020/04/13	15	84.49	11	84.77	85.30	4	9,083	0.04%
2020/04/10	6.1	86.48	4	86.95	86.20	2.1	9,123	0.02%
2020/04/09	9	88.12	1.2	88.24	86.50	7.9	9,195	0.09%
2020/04/08	13	90.18	22.1	90.75	89.60	-9.1	9,340	-0.10%
2020/04/07	13	86.45	17	88.17	87.30	-4	9,232	-0.04%
2020/04/06	7	80.20	20	80.64	81.20	-13	9,085	-0.14%
2020/04/01	5	78.60	22	78.55	79.50	-17	9,076	-0.19%
2020/03/31	8	78.79	10	79.06	77.90	-2	9,050	-0.02%
2020/03/30	5	76.18	8	76.39	78.40	-3	9,000	-0.03%
2020/03/27	31	77.18	38	77.65	75.70	-7	8,991	-0.08%
2020/03/26	6	73.57	10	73.64	75.70	-4	8,840	-0.05%
2020/03/25	36.7	75.35	37	75.33	75.70	-0.3	8,754	0.00%
2020/03/24	20	68.18	24	68.25	69.80	-4	8,674	-0.05%
2020/03/23	12	60.92	14	61.37	63.80	-2	8,641	-0.02%
2020/03/20	53	61.69	46	61.35	63.30	7	8,804	0.08%
2020/03/19	81	60.77	118	60.63	57.60	-37	8,700	-0.43%	大賣/
2020/03/18	139.5	67.47	138	67.83	64.00	1.5	8,591	0.02%	大買/大賣/
2020/03/17	198.1	74.43	204	74.75	70.50	-5.9	8,513	-0.07%	大買/大賣/
2020/03/16	11	80.85	11	82.39	75.60	0	8,509	0.00%
2020/03/13	15	80.43	6.5	80.36	83.50	8.5	8,405	0.10%
2020/03/12	15	86.39	12	86.82	87.70	3	8,233	0.04%
2020/03/11	14	95.45	7	94.31	92.40	7	8,168	0.09%
2020/03/10	18	93.26	11	92.36	95.90	7	8,272	0.08%
2020/03/09	8	94.93	8	93.50	92.40	0	8,457	0.00%
2020/03/06	12	99.50	12	99.66	98.60	0	8,419	0.00%
2020/03/05	14	99.88	8.4	99.70	99.60	5.6	8,434	0.07%
2020/03/04	15	98.88	29	98.73	96.80	-14	8,409	-0.17%
2020/03/03	26	96.48	26	96.25	95.70	0	8,435	0.00%
2020/03/02	4	88.90	1	92.10	94.40	3	8,804	0.03%
2020/02/27	2	93.55	1	96.00	90.00	1	9,012	0.01%
2020/02/26	2.2	96.91	5	97.36	96.00	-2.8	8,934	-0.03%
2020/02/25	3	95.00	3	96.73	97.80	0	8,892	0.00%
2020/02/24	1	95.60	0	0.00	95.00	1	8,833	0.01%
2020/02/21	5	97.74	5	97.50	97.80	0	8,794	0.00%
2020/02/20	6	98.35	6	98.65	97.60	0	8,782	0.00%
2020/02/19	7	97.71	7	97.43	97.70	0	8,733	0.00%
2020/02/18	1	97.10	5	97.74	96.50	-4	8,702	-0.05%
2020/02/17	5	97.72	0	0.00	97.20	5	8,639	0.06%
2020/02/14	6	100.38	5	99.98	99.90	1	8,553	0.01%
2020/02/13	18	102.08	11	102.55	100.00	7	8,543	0.08%
2020/02/12	43	101.77	69	102.00	101.00	-26	8,589	-0.30%
2020/02/11	10	98.54	29	98.60	99.70	-19	8,629	-0.22%
2020/02/10	9	96.07	22	95.78	95.40	-13	8,773	-0.15%
2020/02/07	7	99.87	30	100.53	97.00	-23	9,047	-0.25%
2020/02/06	25	99.91	28	99.69	100.50	-3	9,113	-0.03%
2020/02/05	95.3	100.28	108	100.40	97.80	-12.7	9,034	-0.14%	大賣/
2020/02/04	3	96.27	5	96.36	96.40	-2	8,705	-0.02%
2020/02/03	5	91.42	5	92.86	94.90	0	8,610	0.00%
2020/01/31	6	89.70	1	87.30	91.20	5	8,511	0.06%
2020/01/30	4	90.83	4	91.55	87.30	0	8,531	0.00%
2020/01/20	5	94.98	6	95.50	96.90	-1	8,456	-0.01%
2020/01/17	2	95.55	10	94.80	94.50	-8	8,431	-0.09%
2020/01/16	5	94.16	8	94.46	95.30	-3	8,427	-0.04%
2020/01/15	9	96.00	20	96.38	95.80	-11	8,401	-0.13%
2020/01/14	9	94.08	12	92.98	95.20	-3	8,835	-0.03%
2020/01/13	19	90.37	2	90.50	90.70	17	9,053	0.19%
2020/01/10	5	89.12	4	89.68	89.30	1	9,268	0.01%
2020/01/09	11	91.37	7	91.41	91.80	4	9,510	0.04%
2020/01/08	28	92.88	24	91.92	90.20	4	10,031	0.04%
2020/01/07	11	99.38	14	98.92	97.60	-3	10,026	-0.03%
2020/01/06	1	102.50	1	99.90	100.00	0	10,400	0.00%
2020/01/03	4	102.00	5	102.70	101.50	-1	10,881	-0.01%
2020/01/02	7	104.21	10	103.85	105.00	-3	11,064	-0.03%
2019/12/31	2	99.70	4	98.88	99.50	-2	10,948	-0.02%
2019/12/30	18	100.01	1	100.00	99.00	17	11,076	0.15%
2019/12/27	2	101.50	3	101.67	101.50	-1	11,597	-0.01%
2019/12/26	3	100.20	3	100.33	100.00	0	11,658	0.00%
2019/12/25	7	99.79	3	99.57	100.00	4	11,688	0.03%
2019/12/24	7.1	99.07	9	98.87	98.30	-1.9	11,747	-0.02%
2019/12/23	3	100.50	4	104.13	99.90	-1	11,804	-0.01%
2019/12/20	11	104.45	0	0.00	103.50	11	11,897	0.09%
2019/12/19	9	104.61	10	105.00	105.50	-1	12,162	-0.01%
2019/12/18	22	108.00	13	107.50	106.00	9	12,220	0.07%
2019/12/17	8	109.19	17	109.44	109.50	-9	12,325	-0.07%
2019/12/16	6	104.83	6	105.08	104.50	0	12,218	0.00%
2019/12/13	12	106.83	11	104.73	104.50	1	12,755	0.01%
2019/12/12	18	104.61	6	105.00	104.50	12	13,105	0.09%
2019/12/11	20	104.93	13	104.58	104.00	7	13,238	0.05%
2019/12/10	2	102.00	7	102.21	102.00	-5	13,436	-0.04%
2019/12/09	3	105.00	6	103.83	103.50	-3	13,574	-0.02%
2019/12/06	6	106.25	3	106.17	105.50	3	13,831	0.02%
2019/12/05	16	105.09	8	104.50	104.00	8	14,405	0.06%
2019/12/04	9	109.50	2	108.75	107.50	7	14,663	0.05%
2019/12/03	50	107.32	50	107.87	108.50	0	14,865	0.00%
2019/12/02	35	107.77	57	108.81	106.00	-22	15,401	-0.14%
2019/11/29	32	111.81	10	111.75	111.50	22	15,404	0.14%
2019/11/28	12	114.00	18	113.31	112.00	-6	15,298	-0.04%
2019/11/27	20	110.65	22	110.91	111.00	-2	14,921	-0.01%
2019/11/26	66	104.81	65	104.86	108.50	1	14,529	0.01%
2019/11/22	0	0.00	1	96.40	97.40	-1	14,415	-0.01%
2019/11/21	1	93.00	1	93.70	94.20	0	14,551	0.00%
2019/11/20	1	97.00	2	93.50	94.20	-1	14,664	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	1	99.90	0	0.00	99.90	1	14,824	0.01%
2019/11/14	1	101.00	2	100.00	101.00	-1	14,868	-0.01%
2019/11/13	0	0.00	2	103.00	102.00	-2	14,962	-0.01%
2019/11/12	4	97.63	1	98.00	98.10	3	15,137	0.02%
2019/11/11	7.8	104.47	4	105.88	103.00	3.8	15,473	0.02%
2019/11/08	10	110.00	7	109.07	108.50	3	15,364	0.02%
2019/11/07	13.1	110.72	9	110.56	109.50	4.1	15,210	0.03%
2019/11/06	16	117.06	8	117.19	115.00	8	15,132	0.05%
2019/11/05	3	118.83	6.1	120.74	124.00	-3.1	14,872	-0.02%
2019/11/04	0	0.00	1	114.50	115.00	-1	14,941	-0.01%
2019/11/01	0	0.00	4	113.50	114.50	-4	15,078	-0.03%
2019/10/31	6	108.00	0	0.00	108.50	6	15,118	0.04%
2019/10/30	0	0.00	1	110.00	112.00	-1	15,199	-0.01%
2019/10/29	13	109.81	1	110.00	109.50	12	15,252	0.08%
2019/10/28	2	116.00	7	117.86	116.50	-5	15,252	-0.03%
2019/10/25	2	114.50	1	116.00	113.50	1	15,235	0.01%
2019/10/24	2	115.25	4	113.50	115.50	-2	15,301	-0.01%
2019/10/23	9	116.11	8	115.81	115.00	1	15,372	0.01%
2019/10/22	26.1	118.10	20	120.20	119.00	6.1	15,430	0.04%
2019/10/21	11	108.86	24	110.54	113.00	-13	15,094	-0.09%
2019/10/18	24	109.63	28	109.36	108.00	-4	15,045	-0.03%
2019/10/17	23	106.41	21	105.83	110.00	2	15,039	0.01%
2019/10/16	35.1	106.23	27	108.72	100.50	8.1	14,737	0.05%
2019/10/15	13	105.96	11	106.82	106.00	2	14,272	0.01%
2019/10/14	32	106.88	13	108.00	107.50	19	14,100	0.13%
2019/10/09	48	98.50	58.3	99.38	100.50	-10.3	13,740	-0.07%
2019/10/08	5	90.88	19	90.48	91.40	-14	13,266	-0.11%
2019/10/07	4	88.70	6.1	88.97	88.70	-2.1	13,351	-0.02%
2019/10/04	4	87.93	12	88.40	87.60	-8	13,312	-0.06%
2019/10/03	103	88.82	97	89.07	88.30	6	13,326	0.05%	大買/
2019/10/01	2	84.05	1	83.60	84.70	1	12,819	0.01%
2019/09/27	2	83.00	27	82.95	83.90	-25	12,934	-0.19%
2019/09/26	2	83.70	4	84.23	84.40	-2	12,980	-0.02%
2019/09/25	7	83.40	7	83.23	83.90	0	12,975	0.00%
2019/09/24	17	84.34	6	83.92	82.60	11	13,061	0.08%
2019/09/23	7	87.69	13	87.64	87.50	-6	12,912	-0.05%
2019/09/20	11	87.32	12	86.98	87.30	-1	13,227	-0.01%
2019/09/19	14	86.19	11	86.14	86.60	3	13,442	0.02%
2019/09/18	25	86.99	45	87.55	86.00	-20	13,397	-0.15%
2019/09/17	57	85.88	60	85.90	85.40	-3	12,890	-0.02%
2019/09/16	6	82.43	5	83.58	84.00	1	12,510	0.01%
2019/09/12	72	82.98	76	83.09	82.00	-4	12,372	-0.03%
2019/09/11	2.1	81.60	5	81.24	80.50	-2.9	12,101	-0.02%
2019/09/10	14	81.10	8	81.43	81.20	6	11,925	0.05%
2019/09/09	26.1	81.65	22	81.77	83.00	4.1	11,628	0.04%
2019/09/06	26	78.58	37.1	79.01	78.00	-11.1	10,977	-0.10%
2019/09/05	18	77.12	11	76.54	76.20	7	10,564	0.07%
2019/09/04	81	73.81	77	74.65	77.10	4	10,169	0.04%
2019/09/03	22	70.75	19	70.73	70.10	3	9,589	0.03%
2019/09/02	3	66.90	4	68.45	68.70	-1	9,455	-0.01%
2019/08/30	4	67.73	4	67.83	67.00	0	9,453	0.00%
2019/08/29	4	66.53	6	66.83	67.50	-2	9,601	-0.02%
2019/08/28	13	65.21	11	65.01	65.90	2	9,688	0.02%
2019/08/27	8	66.05	4	66.13	66.00	4	9,756	0.04%
2019/08/26	7	66.39	2	65.60	66.00	5	9,649	0.05%
2019/08/23	62	69.78	55	69.69	69.50	7	9,512	0.07%
2019/08/22	3	72.13	3	71.20	71.50	0	9,384	0.00%
2019/08/21	3	70.63	2	71.10	71.40	1	9,339	0.01%
2019/08/20	4	71.50	2	70.70	70.50	2	9,302	0.02%
2019/08/19	2	70.65	2	70.90	70.80	0	9,206	0.00%
2019/08/16	5	71.06	5	70.50	70.10	0	9,176	0.00%
2019/08/15	8	71.96	12	71.83	71.20	-4	9,143	-0.04%
2019/08/14	20	75.12	29	75.55	74.20	-9	9,003	-0.10%
2019/08/13	5	71.40	5	71.42	71.30	0	8,675	0.00%
2019/08/12	4	71.88	4	71.23	71.10	0	8,647	0.00%
2019/08/08	8	70.98	17	71.89	71.40	-9	8,592	-0.10%
2019/08/07	5	69.32	4	69.60	69.90	1	8,444	0.01%
2019/08/06	21	66.17	7	67.66	69.20	14	8,398	0.17%
2019/08/05	14.1	70.57	9	70.18	66.80	5.1	8,224	0.06%
2019/08/02	4	71.88	7	71.51	72.70	-3	8,045	-0.04%
2019/08/01	7	71.73	9	72.69	73.50	-2	7,985	-0.03%
2019/07/31	2	71.00	3	70.80	71.00	-1	7,850	-0.01%
2019/07/30	9	71.91	9	71.06	71.70	0	7,746	0.00%
2019/07/29	2	74.15	1	73.50	73.80	1	7,627	0.01%
2019/07/26	4	73.48	2	74.10	74.30	2	7,588	0.03%
2019/07/25	4	72.70	15	73.41	74.60	-11	7,550	-0.15%
2019/07/24	11	73.33	12	73.75	72.80	-1	7,436	-0.01%
2019/07/23	36	74.25	25	73.01	72.80	11	7,315	0.15%
2019/07/22	36	73.16	40	73.37	74.00	-4	7,166	-0.06%
2019/07/19	22	71.36	21	71.50	72.40	1	6,836	0.01%
2019/07/18	7	68.41	6	68.60	68.90	1	6,579	0.02%
2019/07/17	6	70.05	4	70.15	69.00	2	6,507	0.03%
2019/07/16	8.1	69.45	11	69.80	68.50	-2.9	6,374	-0.05%
2019/07/15	9	71.06	7	69.74	69.80	2	6,340	0.03%
2019/07/12	13	71.85	10	71.90	72.00	3	6,566	0.05%
2019/07/11	72	72.89	79.1	72.77	72.50	-7.1	6,451	-0.11%
2019/07/10	3	67.70	3	68.17	68.40	0	6,067	0.00%
2019/07/09	3	67.57	3	67.50	67.50	0	5,994	0.00%
2019/07/08	10	65.73	6.1	65.87	66.40	4	5,837	0.07%
2019/07/05	12	64.22	15	64.50	65.10	-3	5,746	-0.05%
2019/07/04	13	64.90	13	64.63	64.00	0	5,678	0.00%
2019/07/03	10	65.83	10	66.05	65.00	0	5,522	0.00%
2019/07/02	19	64.63	28	64.68	66.00	-9	5,438	-0.17%
2019/07/01	33	66.05	16	65.96	65.60	17	5,352	0.32%
2019/06/28	5	64.54	10	64.20	64.50	-5	5,160	-0.10%
2019/06/27	19	62.77	29	63.07	65.00	-10	5,060	-0.20%
2019/06/26	16	59.49	40	60.64	60.20	-24	4,783	-0.50%
2019/06/25	8	56.78	10	56.99	57.10	-2	4,876	-0.04%
2019/06/24	0	0.00	13	57.79	57.40	-13	5,093	-0.26%
2019/06/21	7	57.60	8	57.33	56.10	-1	5,048	-0.02%
2019/06/20	10	55.90	8	55.96	56.60	2	4,983	0.04%
2019/06/19	78	54.78	81	54.72	55.10	-3	5,046	-0.06%
2019/06/18	13	53.50	12	53.40	53.00	1	4,947	0.02%
2019/06/17	1	52.60	1	52.90	52.80	0	4,964	0.00%
2019/06/14	2	52.00	2	52.35	52.00	0	5,048	0.00%
2019/06/13	1	52.10	5	52.54	53.00	-4	5,187	-0.08%
2019/06/12	8	52.58	3	53.10	52.10	5	5,480	0.09%
2019/06/11	63	51.99	64	51.89	52.10	-1	5,405	-0.02%
2019/06/10	1	51.60	3	51.70	51.50	-2	5,338	-0.04%
2019/06/06	6	49.80	10	49.83	50.80	-4	5,275	-0.08%
2019/06/05	9	50.54	10	50.41	49.95	-1	5,209	-0.02%
2019/06/04	15	48.50	16	48.53	48.55	-1	5,016	-0.02%
2019/06/03	17	46.82	21	46.98	48.15	-4	4,902	-0.08%
2019/05/31	1	44.35	1	42.90	43.80	0	4,754	0.00%
2019/05/30	2	42.30	2	42.30	42.50	0	4,751	0.00%
2019/05/29	6	41.53	4	41.66	41.65	2	4,759	0.04%
2019/05/28	3	41.68	4	41.73	41.90	-1	4,771	-0.02%
2019/05/27	5	41.33	2	41.30	41.35	3	4,812	0.06%
2019/05/24	7	41.74	8	41.42	41.50	-1	4,878	-0.02%
2019/05/23	2	40.78	3	41.02	41.25	-1	4,893	-0.02%
2019/05/22	14	42.96	10	43.22	41.80	4	4,936	0.08%
2019/05/21	8	40.72	8	40.79	42.20	0	5,003	0.00%
2019/05/20	6	40.86	1	41.55	41.40	5	5,012	0.10%
2019/05/17	17	44.44	13	44.28	43.80	4	5,016	0.08%
2019/05/16	2	45.60	4	46.14	45.25	-2	5,312	-0.04%
2019/05/14	1	46.55	1	45.30	46.70	0	5,442	0.00%
2019/05/13	3	48.85	0	0.00	47.80	3	5,543	0.05%
2019/05/10	4	50.60	0	0.00	51.00	4	5,558	0.07%
2019/05/09	2	51.05	4	51.05	50.40	-2	5,544	-0.04%
2019/05/07	1	51.10	0	0.00	51.20	1	5,530	0.02%
2019/05/06	1	51.00	2	51.05	50.70	-1	5,630	-0.02%
2019/04/29	4	51.23	3	51.27	50.00	1	5,725	0.02%
2019/04/26	15	50.68	15	50.75	51.70	0	5,741	0.00%
2019/04/24	3	53.53	2	53.20	52.90	1	5,765	0.02%
2019/04/23	2	53.90	5	53.66	53.50	-3	5,780	-0.05%
2019/04/22	3	54.03	0	0.00	54.00	3	5,789	0.05%
2019/04/19	2	54.20	2	53.50	54.00	0	5,830	0.00%
2019/04/18	25	54.79	24	55.37	53.70	1	5,847	0.02%
2019/04/17	3	52.90	0	0.00	52.70	3	5,583	0.05%
2019/04/16	2	52.50	2	52.40	52.70	0	5,734	0.00%
2019/04/15	0	0.00	4	52.05	53.00	-4	5,824	-0.07%
2019/04/12	3	51.67	4	52.30	52.00	-1	5,956	-0.02%
2019/04/11	1	54.00	1	54.30	53.10	0	6,111	0.00%
2019/04/10	4	54.13	1	53.80	54.00	3	6,532	0.05%
2019/04/09	0	0.00	1	54.20	54.00	-1	7,067	-0.01%
2019/04/08	3	55.03	5	55.02	54.30	-2	7,208	-0.03%
2019/04/03	1	53.10	8	53.15	53.30	-7	7,461	-0.09%
2019/04/02	9	55.46	8	54.89	54.30	1	7,776	0.01%
2019/04/01	6	55.02	2	55.00	54.00	4	7,759	0.05%
2019/03/29	20	54.95	19	54.71	54.00	1	7,666	0.01%
2019/03/28	87	55.20	76	56.52	52.80	11	7,511	0.15%
2019/03/27	247	52.41	266	52.43	53.90	-19	7,012	-0.27%	大買/大賣/
2019/03/26	2	49.08	4	48.90	49.00	-2	6,655	-0.03%
2019/03/25	5	48.52	5	48.88	48.45	0	6,643	0.00%
2019/03/22	8	49.83	11	50.14	49.90	-3	6,623	-0.05%
2019/03/21	6	48.84	11	48.93	48.85	-5	6,491	-0.08%
2019/03/20	13	49.13	3	49.00	48.80	10	6,638	0.15%
2019/03/19	13	49.14	17	49.17	49.05	-4	6,655	-0.06%
2019/03/18	42	48.80	44	48.89	48.70	-2	6,553	-0.03%
2019/03/15	39	48.87	57	49.08	47.50	-18	6,382	-0.28%
2019/03/14	20	46.58	16	46.76	46.25	4	6,063	0.07%
2019/03/13	2	46.20	3	46.27	46.10	-1	6,087	-0.02%
2019/03/11	6	45.69	5	45.47	45.85	1	6,200	0.02%
2019/03/08	4	44.93	3	44.90	45.20	1	6,283	0.02%
2019/03/07	11	45.47	13	45.58	45.40	-2	6,448	-0.03%
2019/03/06	7	46.95	9	47.10	46.80	-2	6,502	-0.03%
2019/03/05	5	47.45	3	47.80	47.50	2	6,528	0.03%
2019/03/04	5	47.04	4	47.09	47.80	1	6,592	0.02%
2019/02/27	2	46.80	3	47.00	46.90	-1	6,590	-0.02%
2019/02/26	11	48.10	12	48.36	47.80	-1	6,617	-0.02%
2019/02/25	24	48.19	11	48.28	47.80	13	6,610	0.20%
2019/02/22	3	47.63	4	47.74	47.55	-1	6,555	-0.02%
2019/02/21	12	48.08	11	48.16	48.45	1	6,544	0.02%
2019/02/20	16	48.67	20	48.25	47.95	-4	6,498	-0.06%
2019/02/19	1	47.65	14	48.26	48.00	-13	6,403	-0.20%
2019/02/18	17	47.88	9	48.10	47.60	8	6,414	0.12%
2019/02/15	30	49.34	46	48.94	47.55	-16	6,359	-0.25%
2019/02/14	21	46.63	21	46.54	46.75	0	6,030	0.00%
2019/02/13	11	45.97	7	46.07	46.10	4	5,949	0.07%
2019/02/12	10	45.95	23	45.86	46.20	-13	5,884	-0.22%
2019/02/11	10	44.48	13.5	44.52	44.55	-3.5	5,769	-0.06%
2019/01/30	1	43.35	0	0.00	43.00	1	5,735	0.02%
2019/01/29	8	43.29	1.1	43.17	43.15	6.9	5,798	0.12%
2019/01/28	22	44.30	2	44.30	44.10	20	5,802	0.34%
2019/01/25	18	44.33	15	44.46	44.15	3	5,810	0.05%
2019/01/24	4	43.60	3	43.63	43.40	1	5,742	0.02%
2019/01/23	1	43.30	1	43.25	43.30	0	5,746	0.00%
2019/01/22	6	42.92	10	43.00	42.50	-4	5,729	-0.07%
2019/01/21	12	42.54	10	42.35	42.90	2	5,709	0.04%
2019/01/18	15	42.73	17	42.67	42.95	-2	5,604	-0.04%
2019/01/17	8	43.42	12	44.39	43.05	-4	5,601	-0.07%
2019/01/16	3	44.40	3	44.93	44.40	0	5,581	0.00%
2019/01/15	6	45.23	4	45.18	44.95	2	5,569	0.04%
2019/01/14	13	45.71	15	45.34	44.70	-2	5,556	-0.04%
2019/01/11	20	45.55	19	45.83	45.25	1	5,558	0.02%
2019/01/10	11	45.75	113	45.56	45.50	-102	5,491	-1.86%	大賣/鉅額交易
2019/01/09	33	45.46	89	45.73	45.10	-56	5,407	-1.04%
2019/01/08	18	45.84	20	45.98	45.70	-2	5,307	-0.04%
2019/01/07	135	44.64	45	45.74	44.15	90	5,135	1.75%	大買/
2019/01/04	103	44.77	35	45.10	45.00	68	5,047	1.35%	大買/
2019/01/03	11	47.12	17	46.52	45.85	-6	4,916	-0.12%
2019/01/02	45	48.14	33	48.20	48.50	12	4,756	0.25%
2018/12/28	153	46.55	155	46.77	47.90	-2	4,319	-0.05%	大買/大賣/
2018/12/27	24	43.88	23	43.93	43.90	1	3,808	0.03%
2018/12/26	42	44.17	40	44.34	42.00	2	3,655	0.05%
2018/12/25	124	43.42	157	43.48	44.85	-33	3,311	-1.00%	大買/大賣/
2018/12/24	4	41.73	12	41.51	41.75	-8	2,931	-0.27%
2018/12/21	14	38.99	1	39.35	39.40	13	2,892	0.45%
2018/12/20	2	39.30	2	39.83	38.50	0	2,885	0.00%
2018/12/19	2	40.58	1	40.20	40.15	1	2,911	0.03%
2018/12/18	9	41.16	3	41.10	40.25	6	2,911	0.21%
2018/12/17	1	41.70	0	0.00	41.80	1	2,892	0.03%
2018/12/14	0	0.00	2	41.98	41.85	-2	2,893	-0.07%
2018/12/13	117	43.88	129	43.74	43.00	-12	2,877	-0.42%	大買/大賣/
2018/12/12	22	41.62	13	41.50	42.45	9	2,716	0.33%
2018/12/11	2	39.68	1	39.35	39.45	1	2,657	0.04%
2018/12/10	3	39.07	1	39.10	39.40	2	2,707	0.07%
2018/12/07	0	0.00	1	40.50	39.90	-1	2,766	-0.04%
2018/12/06	2	40.30	2	39.78	39.50	0	2,882	0.00%
2018/12/05	35	41.82	20	41.55	41.55	15	2,854	0.53%
2018/12/04	3	42.10	1	42.70	41.80	2	2,842	0.07%
2018/12/03	3	41.53	15	41.50	42.45	-12	2,839	-0.42%
2018/11/30	15	40.94	22	41.43	40.25	-7	2,770	-0.25%
2018/11/29	17	40.12	5	40.26	40.40	12	2,639	0.45%
2018/11/28	3	38.38	2	38.53	38.60	1	2,650	0.04%
2018/11/27	3	37.83	4	37.64	37.95	-1	2,627	-0.04%
2018/11/26	4	36.64	2	36.70	36.70	2	2,557	0.08%
2018/11/23	5	37.34	5	37.48	36.15	0	2,564	0.00%
2018/11/22	2	37.15	5	36.93	36.50	-3	2,519	-0.12%
2018/11/21	4	35.80	0	0.00	36.45	4	2,504	0.16%
2018/11/20	2	36.13	2	36.05	36.05	0	2,495	0.00%
2018/11/19	2	36.55	0	0.00	36.55	2	2,480	0.08%
2018/11/16	6	36.43	6	36.53	36.10	0	2,479	0.00%
2018/11/15	22	36.91	17	36.38	36.20	5	2,482	0.20%
2018/11/14	13	38.76	13	38.16	38.00	0	2,415	0.00%
2018/11/13	8	37.04	4	37.53	39.65	4	2,406	0.17%
2018/11/12	4	39.04	9	39.13	39.20	-5	2,402	-0.21%
2018/11/09	5	39.23	5	39.37	39.35	0	2,445	0.00%
2018/11/08	7	41.65	4	41.65	40.15	3	2,469	0.12%
2018/11/07	23	41.56	24	41.51	41.35	-1	2,494	-0.04%
2018/11/06	3	42.02	14	41.64	41.00	-11	2,523	-0.44%
2018/11/05	11	40.86	7	40.99	40.90	4	2,478	0.16%
2018/11/02	3	40.60	1	40.75	40.30	2	2,474	0.08%
2018/11/01	14	40.02	13	40.34	39.80	1	2,459	0.04%
2018/10/31	3	38.15	4	38.36	38.40	-1	2,464	-0.04%
2018/10/26	2	35.80	1	35.70	35.90	1	2,504	0.04%
2018/10/25	7.3	36.87	2	36.40	36.50	5.3	2,539	0.21%
2018/10/24	10	39.53	10	39.82	39.40	0	2,583	0.00%
2018/10/23	20	41.07	17	40.99	40.25	3	2,666	0.11%
2018/10/22	14	42.56	11	42.62	42.35	3	2,671	0.11%
2018/10/19	11	41.10	20	40.93	42.45	-9	2,701	-0.33%
2018/10/18	3	40.45	0	0.00	40.45	3	2,745	0.11%
2018/10/17	1	40.90	0	0.00	40.45	1	2,849	0.04%
2018/10/16	7	39.89	4	40.29	39.95	3	2,978	0.10%
2018/10/12	7	38.73	3	38.87	39.30	4	3,074	0.13%
2018/10/11	7	37.59	1	38.00	37.50	6	3,112	0.19%
2018/10/09	7	42.16	2	42.15	41.65	5	3,142	0.16%
2018/10/05	7	44.74	1	45.30	43.55	6	3,258	0.18%
2018/10/04	6	46.38	7	46.42	46.20	-1	3,325	-0.03%
2018/10/03	7	48.15	6	47.70	47.70	1	3,350	0.03%
2018/10/01	3	49.00	5	49.17	49.40	-2	3,436	-0.06%
2018/09/28	3	48.67	3	48.55	48.35	0	3,507	0.00%
2018/09/27	5	48.95	9	48.83	48.75	-4	3,577	-0.11%
2018/09/26	12	50.13	0	0.00	49.40	12	3,633	0.33%
2018/09/25	3	48.45	9.5	48.12	49.10	-6.5	3,761	-0.17%
2018/09/21	1	48.00	11.8	47.65	48.20	-10.8	3,890	-0.28%
2018/09/20	7	47.44	7	47.33	46.70	0	4,035	0.00%
2018/09/19	10	48.81	7	47.79	47.70	3	4,123	0.07%
2018/09/18	5	48.18	3	48.52	48.55	2	4,365	0.05%
2018/09/17	6	48.64	4	48.68	49.00	2	4,447	0.04%
2018/09/14	2	47.55	5	47.85	48.70	-3	4,592	-0.07%
2018/09/13	16	45.66	8.3	46.60	46.70	7.8	4,756	0.16%
2018/09/12	26	46.34	12	46.99	45.70	14	4,871	0.29%
2018/09/11	1	49.55	1	50.00	50.50	0	4,994	0.00%
2018/09/10	15	50.96	3	51.20	49.55	12	5,604	0.21%
2018/09/07	4	54.35	2	55.55	54.50	2	6,257	0.03%
2018/09/06	2	56.60	1	57.60	56.30	1	6,334	0.02%
2018/09/05	12	57.62	13	57.87	57.00	-1	6,570	-0.02%
2018/09/04	33	59.06	35	58.87	57.90	-2	6,611	-0.03%
2018/08/31	0	0.00	2	57.00	57.50	-2	6,616	-0.03%
2018/08/30	9	58.66	8	58.45	58.00	1	6,861	0.01%
2018/08/29	2	57.60	2	57.70	58.00	0	6,964	0.00%
2018/08/28	7	58.40	9	57.73	57.60	-2	7,024	-0.03%
2018/08/27	3	56.73	4	57.25	57.60	-1	7,060	-0.01%
2018/08/24	0	0.00	2	56.00	56.30	-2	7,115	-0.03%
2018/08/23	6	56.73	6	57.08	56.80	0	7,142	0.00%
2018/08/22	8	58.30	9	58.16	57.80	-1	7,151	-0.01%
2018/08/21	2	56.65	2.8	56.77	57.40	-0.8	7,158	-0.01%
2018/08/20	2	55.90	2	56.35	55.60	0	7,213	0.00%
2018/08/17	4	57.30	0	0.00	55.90	4	7,281	0.05%
2018/08/16	4.1	56.18	1	56.40	56.80	3.1	7,284	0.04%
2018/08/15	15	57.63	9	57.32	57.40	6	7,251	0.08%
2018/08/14	3	57.40	5.8	57.62	59.00	-2.8	7,260	-0.04%
2018/08/13	6	56.52	4	55.35	55.10	2	7,271	0.03%
2018/08/10	6	58.90	14.8	59.21	58.70	-8.8	7,230	-0.12%
2018/08/09	2	59.70	1	59.60	59.50	1	7,274	0.01%
2018/08/08	1	60.40	1	60.70	60.40	0	7,342	0.00%
2018/08/07	2	61.50	4	60.83	61.00	-2	7,403	-0.03%
2018/08/06	6	60.37	2	59.50	60.60	4	7,457	0.05%
2018/08/03	3	60.17	40	60.14	60.30	-37	7,509	-0.49%
2018/08/02	4	60.00	3	60.13	60.20	1	7,587	0.01%
2018/08/01	2	59.35	9	60.02	60.60	-7	7,627	-0.09%
2018/07/31	14	58.56	4	58.63	58.50	10	7,749	0.13%
2018/07/30	34	59.21	5	58.26	57.10	29	7,696	0.38%
2018/07/27	26	61.75	3	61.77	62.20	23	7,659	0.30%
2018/07/26	7	62.21	7	62.21	62.00	0	7,659	0.00%
2018/07/25	3	61.47	1	62.20	61.40	2	7,631	0.03%
2018/07/24	9.1	61.12	5	61.04	61.60	4.1	7,564	0.05%
2018/07/23	17	61.13	9	61.22	61.00	8	7,538	0.11%
2018/07/20	16	68.21	3	68.90	67.70	13	7,467	0.17%
2018/07/19	18	68.76	11	68.58	68.50	7	7,479	0.09%
2018/07/18	13	70.38	13	69.22	69.20	0	7,561	0.00%
2018/07/17	6	71.28	5	72.04	71.10	1	7,634	0.01%
2018/07/16	1	74.20	1	73.50	73.00	0	7,668	0.00%
2018/07/13	10	74.84	12	74.64	74.10	-2	7,717	-0.03%
2018/07/12	5	72.94	12	73.16	74.30	-7	7,777	-0.09%
2018/07/11	9	70.63	13	71.35	71.50	-4	7,951	-0.05%
2018/07/10	13	70.57	9	70.68	71.20	4	8,152	0.05%
2018/07/09	0	0.00	3	69.40	68.80	-3	8,229	-0.04%
2018/07/06	6	69.22	15	68.08	70.00	-9	8,437	-0.11%
2018/07/05	6	70.55	1	71.40	69.30	5	8,417	0.06%
2018/07/04	11	69.80	2	69.30	69.50	9	8,517	0.11%
2018/07/03	17	71.39	6	70.35	69.30	11	8,542	0.13%
2018/07/02	16	76.82	10	75.59	74.00	6	8,382	0.07%
2018/06/29	8	76.76	3	77.10	76.80	5	8,241	0.06%
2018/06/28	29	76.39	30	75.80	75.00	-1	8,087	-0.01%
2018/06/27	146	77.67	151	77.81	75.20	-5	7,997	-0.06%	大買/大賣/
2018/06/26	2	73.10	1	73.60	73.30	1	7,753	0.01%
2018/06/25	20	75.68	18	75.29	74.00	2	7,689	0.03%
2018/06/22	18	75.82	33	78.92	74.60	-15	7,564	-0.20%
2018/06/21	21	74.55	31	74.73	74.50	-10	7,364	-0.14%
2018/06/20	6	70.78	12	73.07	70.10	-6	7,220	-0.08%
2018/06/19	123	79.73	113	79.48	75.80	10	6,988	0.14%	大買/大賣/
2018/06/15	125	77.85	173.7	78.15	78.70	-48.7	6,386	-0.76%	大買/大賣/
2018/06/14	21	72.43	9	72.26	71.60	12	5,697	0.21%
2018/06/13	5	71.72	9.7	71.93	72.80	-4.7	5,649	-0.08%
2018/06/12	17	69.48	5	69.24	68.80	12	5,449	0.22%
2018/06/11	4	68.03	0	0.00	67.80	4	5,399	0.07%
2018/06/08	13	69.94	15	69.50	69.10	-2	5,381	-0.04%
2018/06/07	21	72.30	54	71.56	70.40	-33	5,354	-0.62%
2018/06/06	15	68.25	27	68.81	68.80	-12	5,211	-0.23%
2018/06/05	0	0.00	28	67.68	66.70	-28	5,110	-0.55%
2018/06/04	13	68.05	11	67.92	67.40	2	5,120	0.04%
2018/06/01	14	67.36	10	67.61	67.30	4	5,098	0.08%
2018/05/31	10	66.15	1	66.00	66.00	9	5,079	0.18%
2018/05/30	3	64.90	10	65.45	65.50	-7	5,094	-0.14%
2018/05/29	12	66.92	17	67.01	66.30	-5	5,095	-0.10%
2018/05/28	5	67.34	16	67.32	67.70	-11	5,067	-0.22%
2018/05/25	54	65.96	34	65.99	66.30	20	5,030	0.40%
2018/05/24	2	64.60	5	64.52	64.40	-3	4,960	-0.06%
2018/05/23	0	0.00	12	63.86	63.60	-12	4,964	-0.24%
2018/05/22	20	64.72	3	65.07	64.20	17	5,011	0.34%
2018/05/21	3	64.73	10	64.89	64.80	-7	5,012	-0.14%
2018/05/18	8	63.19	7	63.40	63.30	1	4,974	0.02%
2018/05/17	29	63.90	18	64.19	63.60	11	5,028	0.22%
2018/05/16	3	64.17	4	63.70	63.40	-1	5,027	-0.02%
2018/05/15	14	66.38	16	66.51	65.70	-2	5,024	-0.04%
2018/05/14	2	68.65	2	69.20	68.00	0	5,097	0.00%
2018/05/11	3	69.47	0	0.00	67.50	3	5,060	0.06%
2018/05/10	6.1	68.91	11	68.83	68.60	-4.9	5,084	-0.10%
2018/05/09	38	68.58	37	67.64	67.20	1	5,131	0.02%
2018/05/08	54	67.08	57	67.51	67.10	-3	5,160	-0.06%
2018/05/07	0	0.00	5	64.56	64.60	-5	5,373	-0.09%
2018/05/04	1	64.60	4	64.83	64.00	-3	5,382	-0.06%
2018/05/03	119	63.23	121	63.97	62.50	-2	5,331	-0.04%	大買/大賣/
2018/05/02	2	62.75	20	63.01	63.30	-18	5,381	-0.33%
2018/04/30	5	61.80	5	61.86	62.20	0	5,457	0.00%
2018/04/27	22	62.34	20	62.18	61.00	2	5,518	0.04%
2018/04/26	18	60.83	10	61.60	59.70	8	5,516	0.15%
2018/04/25	5	62.44	7	62.24	62.50	-2	5,500	-0.04%
2018/04/24	10	60.95	7	61.43	61.90	3	5,534	0.05%
2018/04/23	15.1	65.75	4	66.30	65.10	11.1	5,446	0.20%
2018/04/20	14	69.36	14	69.31	68.80	0	5,457	0.00%
2018/04/19	14	72.19	6	72.83	72.00	8	5,521	0.14%
2018/04/18	9	71.13	8	71.88	72.60	1	5,457	0.02%
2018/04/17	10	73.91	11	74.08	71.00	-1	5,323	-0.02%
2018/04/16	15	71.93	17.1	72.30	73.90	-2.1	5,120	-0.04%
2018/04/13	2	69.60	22	69.75	69.50	-20	5,003	-0.40%
2018/04/12	4	68.73	13	68.77	68.10	-9	4,916	-0.18%
2018/04/11	5	65.70	2	65.70	65.60	3	4,770	0.06%
2018/04/10	19	66.94	14	66.36	65.20	5	4,870	0.10%
2018/04/09	2	64.00	8	64.75	65.60	-6	4,948	-0.12%
2018/04/03	10	59.45	0	0.00	59.70	10	4,918	0.20%
2018/03/31	3	60.93	1	60.60	60.60	2	5,078	0.04%
2018/03/30	2	61.65	0	0.00	61.00	2	5,215	0.04%
2018/03/29	1	62.30	6	62.37	61.90	-5	5,457	-0.09%
2018/03/28	7	62.67	2	62.80	62.80	5	5,551	0.09%
2018/03/27	6	62.80	2	62.75	62.40	4	5,731	0.07%
2018/03/26	1	63.40	1	62.60	62.60	0	5,896	0.00%
2018/03/23	8	62.54	1	62.40	63.20	7	6,013	0.12%
2018/03/22	0	0.00	1	64.20	64.20	-1	6,360	-0.02%
2018/03/21	14	65.33	1	65.50	65.80	13	6,585	0.20%
2018/03/20	2	63.50	4	63.95	64.90	-2	6,685	-0.03%
2018/03/19	4	63.85	2	63.65	63.60	2	6,963	0.03%
2018/03/16	2	66.35	2	66.40	65.60	0	7,111	0.00%
2018/03/15	10	68.00	7	67.94	67.30	3	7,364	0.04%
2018/03/14	2	67.70	2	68.20	67.30	0	7,818	0.00%
2018/03/13	3	67.87	3	67.73	67.60	0	8,097	0.00%
2018/03/12	8	66.63	12	67.04	66.80	-4	8,360	-0.05%
2018/03/09	2	64.25	2	64.00	64.50	0	8,627	0.00%
2018/03/08	3.1	63.45	3	63.67	64.20	0.1	9,055	0.00%
2018/03/07	3	63.07	3	62.80	62.00	0	9,434	0.00%
2018/03/06	5	63.60	8	63.29	63.00	-3	9,910	-0.03%
2018/03/05	7	64.13	2	63.75	63.50	5	10,312	0.05%
2018/03/02	2	66.70	7	66.40	66.00	-5	10,928	-0.05%
2018/03/01	3.1	67.57	4	67.78	67.30	-1	11,114	-0.01%
2018/02/27	12	68.67	2	68.50	67.90	10	11,471	0.09%
2018/02/26	2	68.70	2	68.45	67.80	0	12,192	0.00%
2018/02/23	2	68.50	4	68.58	68.20	-2	12,693	-0.02%
2018/02/22	5	68.56	3	68.77	68.00	2	12,907	0.02%
2018/02/21	1	66.50	5	66.98	67.80	-4	12,973	-0.03%
2018/02/12	0	0.00	3	63.50	63.20	-3	13,107	-0.02%
2018/02/09	4	60.73	13	60.48	63.10	-9	13,187	-0.07%
2018/02/08	31	64.95	33	64.47	64.00	-2	13,132	-0.02%
2018/02/07	15	68.35	37	68.31	66.70	-22	13,079	-0.17%
2018/02/06	17	68.06	16	66.64	65.30	1	13,028	0.01%
2018/02/05	6	70.55	5	70.92	72.50	1	12,926	0.01%
2018/02/02	11	74.54	10	73.79	73.10	1	12,932	0.01%
2018/02/01	23	73.80	12	73.63	73.90	11	12,910	0.09%
2018/01/31	2	73.00	15	72.51	72.50	-13	12,812	-0.10%
2018/01/30	92	73.78	90.3	73.47	71.60	1.7	12,766	0.01%
2018/01/29	1	70.20	2	69.60	69.80	-1	12,415	-0.01%
2018/01/26	1	69.90	5	69.60	69.60	-4	12,561	-0.03%
2018/01/25	12	68.68	2	68.85	69.70	10	12,866	0.08%
2018/01/24	5	68.76	2	68.60	68.70	3	12,819	0.02%
2018/01/23	7	71.21	3	71.40	70.20	4	12,762	0.03%
2018/01/22	4	71.98	5	71.82	71.50	-1	12,869	-0.01%
2018/01/19	7	70.51	1	70.50	70.80	6	12,893	0.05%
2018/01/18	9	71.73	4	72.93	70.10	5	13,001	0.04%
2018/01/17	2	72.60	4	71.88	72.30	-2	13,148	-0.02%
2018/01/16	9	72.94	9	72.70	71.30	0	13,100	0.00%
2018/01/15	15	69.06	17.3	70.11	71.70	-2.3	12,963	-0.02%
2018/01/12	2	68.15	5	68.34	68.50	-3	12,811	-0.02%
2018/01/11	14	68.32	11	68.31	67.90	3	12,812	0.02%
2018/01/10	36	67.99	8	67.94	67.40	28	12,790	0.22%
2018/01/09	6.3	69.10	27	68.59	68.80	-20.7	12,750	-0.16%
2018/01/08	11	73.09	0	0.00	71.90	11	12,615	0.09%
2018/01/05	5	74.22	5	74.08	73.60	0	12,565	0.00%
2018/01/04	5	73.28	8	73.64	73.20	-3	12,503	-0.02%
2018/01/03	31	75.08	34.1	72.11	74.50	-3.1	12,357	-0.02%
2018/01/02	2	67.95	1	68.90	69.10	1	12,118	0.01%