宏捷科 (8086)-永豐金-台中券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	139.00	0.4	138.21	139.00	0.7	6,128	0.01%
2024/05/02	6.1	135.83	1	135.00	135.50	5.1	6,131	0.08%
2024/04/30	7.3	139.32	2	139.75	138.00	5.3	6,128	0.09%
2024/04/29	0.5	134.89	0	0.00	137.00	0.5	6,095	0.01%
2024/04/26	1	130.50	0	0.00	130.00	1	6,101	0.02%
2024/04/25	0	0.00	1	129.50	129.50	-1	6,159	-0.02%
2024/04/24	1	133.00	1	133.00	133.00	0	6,199	0.00%
2024/04/22	2	126.25	0	0.00	126.50	2	6,254	0.03%
2024/04/19	2.2	128.39	0	0.00	130.50	2.2	6,244	0.03%
2024/04/18	0.2	138.32	0	0.00	136.00	0.2	6,235	0.00%
2024/04/17	2	136.24	1	136.00	137.00	1	6,273	0.02%
2024/04/16	1.2	132.45	1	132.50	132.00	0.2	6,267	0.00%
2024/04/15	1	138.95	2	138.00	137.00	-1	6,267	-0.02%
2024/04/12	3	139.83	0	0.00	139.50	3	6,300	0.05%
2024/04/11	4	141.38	0.1	141.50	142.00	4	6,385	0.06%
2024/04/10	4	144.63	1	145.00	145.50	3	6,613	0.05%
2024/04/09	5	145.31	0	0.00	145.50	5	6,700	0.08%
2024/04/08	17.4	148.00	2	146.00	146.00	15.4	6,701	0.23%
2024/04/03	18.1	152.42	20	152.90	153.00	-1.9	6,653	-0.03%
2024/04/02	1	149.99	2	148.00	150.00	-1	6,505	-0.02%
2024/04/01	0	0.00	1	148.50	146.00	-1	6,500	-0.02%
2024/03/29	1	145.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	6	145.00	1	147.50	143.00	5	6,631	0.08%
2024/03/27	3	147.34	0	0.00	147.50	3	6,657	0.05%
2024/03/26	3	150.83	1	153.00	148.00	2	6,672	0.03%
2024/03/25	0	0.00	3	156.00	154.00	-3	6,721	-0.04%
2024/03/22	3	148.67	3	151.17	152.00	0	6,761	0.00%
2024/03/21	3	148.67	2.6	146.96	146.50	0.4	6,791	0.01%
2024/03/20	15	151.17	1	148.00	148.00	14	6,725	0.21%
2024/03/19	15	157.53	22	159.02	158.00	-7	6,646	-0.11%
2024/03/18	2.1	157.54	3	157.33	158.00	-0.9	6,507	-0.01%
2024/03/15	3	153.83	14.2	152.11	153.50	-11.2	6,533	-0.17%
2024/03/14	5	149.00	0.1	149.00	148.00	5	6,492	0.08%
2024/03/13	4	155.88	4.1	153.96	153.50	-0.1	6,499	0.00%
2024/03/12	3	158.50	2	159.50	157.50	1	6,554	0.02%
2024/03/11	2	155.00	6	156.33	154.50	-4	6,616	-0.06%
2024/03/08	4.1	149.22	2.3	146.84	148.00	1.8	6,843	0.03%
2024/03/07	21	157.93	18	158.11	155.50	3	6,863	0.04%
2024/03/06	5.1	152.45	4	156.00	156.50	1.1	6,810	0.02%
2024/03/05	13.1	157.70	10.3	159.65	153.00	2.8	7,132	0.04%
2024/03/04	5.1	151.09	4	149.75	149.50	1.1	6,935	0.02%
2024/03/01	7.4	147.61	25	149.44	149.00	-17.6	7,028	-0.25%
2024/02/29	1	138.50	3	138.67	141.50	-2	7,376	-0.03%
2024/02/27	1.1	139.85	9.1	137.34	137.50	-8.1	7,583	-0.11%
2024/02/26	6	140.50	1.4	141.81	141.50	4.7	7,726	0.06%
2024/02/23	4	143.13	4.1	144.47	142.00	-0.1	7,717	0.00%
2024/02/22	78.3	149.47	65	145.32	145.50	13.3	7,700	0.17%
2024/02/21	19	150.16	31	148.08	147.50	-12	7,663	-0.16%
2024/02/20	23	145.74	21.3	145.68	143.50	1.7	7,390	0.02%
2024/02/19	7.1	141.79	15	143.93	146.00	-8	7,152	-0.11%
2024/02/16	0	0.00	0.5	132.96	133.00	-0.5	6,911	-0.01%
2024/02/15	1	130.01	2	130.25	131.00	-1	6,907	-0.01%
2024/02/05	4.5	128.72	9	128.67	127.50	-4.5	6,912	-0.06%
2024/02/02	1	124.50	5	125.40	123.00	-4	7,017	-0.06%
2024/01/31	18	123.72	22	123.86	124.00	-4	7,284	-0.05%
2024/01/30	2	118.75	9	119.83	121.00	-7	7,457	-0.09%
2024/01/29	10	118.50	4	117.00	117.00	6	7,574	0.08%
2024/01/26	1	117.00	6	117.25	117.00	-5	7,741	-0.06%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/24	0	0.00	2	118.50	118.00	-2	8,076	-0.02%
2024/01/22	0	0.00	2	118.25	118.50	-2	8,375	-0.02%
2024/01/19	2	114.50	2	113.75	115.00	0	8,337	0.00%
2024/01/18	2	112.50	8	113.19	113.00	-6	8,290	-0.07%
2024/01/17	4	117.63	3	116.67	116.50	1	8,260	0.01%
2024/01/16	2	116.75	2	116.00	116.50	0	8,224	0.00%
2024/01/15	2	115.25	0	0.00	116.50	2	8,198	0.02%
2024/01/12	2	114.00	0	0.00	113.50	2	8,208	0.02%
2024/01/11	3	114.83	0	0.00	114.50	3	8,179	0.04%
2024/01/09	0.1	118.00	0	0.00	117.00	0.1	8,130	0.00%
2024/01/08	2	117.75	1	120.00	117.00	1	8,104	0.01%
2024/01/05	4.1	118.12	2	117.50	117.00	2.1	8,054	0.03%
2024/01/04	32.3	121.40	20	119.10	118.50	12.3	7,944	0.15%
2024/01/03	9	121.89	1.2	121.46	120.00	7.9	7,701	0.10%
2023/12/29	0	0.00	6	131.75	131.00	-6	7,661	-0.08%
2023/12/27	0	0.00	1	132.50	132.00	-1	7,841	-0.01%
2023/12/26	1	130.00	1	130.00	130.00	0	7,810	0.00%
2023/12/25	4	128.75	6	129.25	129.50	-2	7,736	-0.03%
2023/12/22	5.2	123.07	3	123.17	123.50	2.2	7,629	0.03%
2023/12/21	4	119.38	0	0.00	119.00	4	7,557	0.05%
2023/12/20	4	121.50	2	122.50	122.00	2	7,532	0.03%
2023/12/19	3	124.00	1.2	126.42	122.50	1.8	7,433	0.02%
2023/12/18	2	131.00	0	0.00	129.50	2	7,350	0.03%
2023/12/15	0.1	135.50	0	0.00	134.50	0.1	7,320	0.00%
2023/12/14	1	134.50	1.1	135.06	134.00	-0.1	7,408	0.00%
2023/12/13	3	137.00	0	0.00	136.00	3	7,405	0.04%
2023/12/12	2.1	139.95	1	143.00	138.00	1.1	7,399	0.01%
2023/12/11	2	140.50	2	142.00	140.50	0	7,360	0.00%
2023/12/08	3	139.50	4	141.38	139.00	-1	7,394	-0.01%
2023/12/07	5	140.70	2	143.00	137.50	3	7,512	0.04%
2023/12/06	7	139.71	10	140.85	142.00	-3	7,637	-0.04%
2023/12/05	17	135.79	16	138.06	139.00	1	7,538	0.01%
2023/12/04	13.3	140.18	26	138.69	139.50	-12.7	7,401	-0.17%
2023/12/01	6	137.33	6	137.83	137.50	0	7,428	0.00%
2023/11/30	21	137.31	28	137.88	139.00	-7	7,508	-0.09%
2023/11/29	5	129.00	3	130.17	130.50	2	7,336	0.03%
2023/11/28	4	126.88	1	127.50	127.50	3	7,309	0.04%
2023/11/27	29	138.24	7	139.14	125.50	22	7,161	0.31%
2023/11/24	4	130.38	11	137.36	139.00	-7	6,737	-0.10%
2023/11/21	2.4	122.71	0	0.00	124.00	2.4	6,247	0.04%
2023/11/20	8	123.00	2	124.25	123.00	6	6,208	0.10%
2023/11/17	3	127.67	0	0.00	127.00	3	6,142	0.05%
2023/11/15	8	129.81	9	131.56	129.00	-1	6,074	-0.02%
2023/11/14	2	130.75	3	130.17	131.00	-1	6,020	-0.02%
2023/11/13	2.2	131.73	20	131.70	131.00	-17.8	5,958	-0.30%
2023/11/10	4	130.50	12	131.29	132.00	-8	5,855	-0.14%
2023/11/09	3	129.67	39	126.78	129.50	-36	5,621	-0.64%
2023/11/08	12.4	121.76	15	122.53	123.00	-2.6	5,388	-0.05%
2023/11/07	22	120.89	12	122.08	120.00	10	5,235	0.19%
2023/11/06	22	115.50	38	116.58	116.50	-16	4,945	-0.32%
2023/11/03	26	114.33	21	112.88	112.00	5	4,829	0.10%
2023/11/02	7	111.93	15	111.90	112.00	-8	4,675	-0.17%
2023/11/01	34	112.68	14	112.68	112.50	20	4,719	0.42%
2023/10/31	6	105.83	18	110.61	112.50	-12	4,614	-0.26%
2023/10/30	3	103.00	6	103.08	102.50	-3	4,409	-0.07%
2023/10/27	2	95.90	1	96.00	95.80	1	4,291	0.02%
2023/10/26	2	96.35	1	97.00	96.00	1	4,311	0.02%
2023/10/25	4	99.60	4	99.65	99.80	0	4,325	0.00%
2023/10/24	6	97.68	3	99.70	97.50	3	4,317	0.07%
2023/10/23	3	99.00	0	0.00	98.80	3	4,354	0.07%
2023/10/20	2	98.90	1	98.92	99.00	1	4,363	0.02%
2023/10/19	1	102.00	2	101.25	101.50	-1	4,417	-0.02%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/17	2	106.25	1	108.00	104.50	1	4,526	0.02%
2023/10/16	2	107.00	1	108.00	107.50	1	4,590	0.02%
2023/10/13	1	107.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	1	107.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	1	105.00	1	105.50	104.50	0	4,650	0.00%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	4	108.25	6	107.50	107.50	-2	4,711	-0.04%
2023/10/04	89	112.16	74	110.53	109.00	15	4,741	0.32%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	0.00	1.1	110.45	109.50	-1.1	4,710	-0.02%
2023/09/28	4	108.50	1	109.00	107.50	3	4,924	0.06%
2023/09/27	3	107.83	2	108.00	108.00	1	5,086	0.02%
2023/09/22	3	110.67	0	0.00	111.50	3	5,146	0.06%
2023/09/19	6	113.67	10	113.05	113.50	-4	5,073	-0.08%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/14	11	118.00	3.1	118.63	118.00	7.9	4,887	0.16%
2023/09/13	3.1	118.02	0	119.50	118.00	3.1	4,824	0.06%
2023/09/12	11	122.14	15	121.26	120.50	-4	4,754	-0.08%
2023/09/11	6	120.42	20	121.95	117.50	-14	4,616	-0.30%
2023/09/08	1	114.50	2	115.75	116.50	-1	4,370	-0.02%
2023/09/07	8	116.81	9	116.44	115.00	-1	4,311	-0.02%
2023/09/06	7	113.29	8	113.44	114.00	-1	4,118	-0.03%
2023/09/05	15	111.87	24.2	111.95	112.00	-9.2	3,955	-0.23%
2023/09/04	17	103.21	27	107.18	110.00	-10	3,740	-0.27%
2023/09/01	4	100.18	30	100.17	100.00	-26	3,578	-0.73%
2023/08/31	11	97.14	10	97.53	97.00	1	3,519	0.03%
2023/08/30	3	96.63	12	96.77	97.70	-9	3,555	-0.25%
2023/08/28	9	92.23	0	0.00	90.60	9	3,558	0.25%
2023/08/25	0	0.00	2	93.30	93.20	-2	3,585	-0.06%
2023/08/24	0	0.00	3	94.73	94.40	-3	3,576	-0.08%
2023/08/23	2	94.10	8	94.00	94.60	-6	3,561	-0.17%
2023/08/22	10	90.10	17	90.24	90.40	-7	3,524	-0.20%
2023/08/21	0	0.00	1	87.50	87.50	-1	3,506	-0.03%
2023/08/18	2	87.65	0	0.00	87.50	2	3,505	0.06%
2023/08/17	5	88.00	5	89.38	89.90	0	3,515	0.00%
2023/08/16	1	88.30	1	88.00	88.90	0	3,512	0.00%
2023/08/15	13	88.63	12	88.00	88.00	1	3,502	0.03%
2023/08/14	11	90.43	10	89.50	89.50	1	3,488	0.03%
2023/08/11	11	91.99	10	91.80	91.80	1	3,487	0.03%
2023/08/10	1	93.50	1	93.80	93.60	0	3,487	0.00%
2023/08/09	26	97.98	0	0.00	94.90	26	3,499	0.74%
2023/08/08	3	98.97	0	0.00	99.20	3	3,431	0.09%
2023/08/07	17	99.29	13.1	99.86	100.00	4	3,397	0.12%
2023/08/04	4.1	97.19	22.2	97.44	99.50	-18.2	3,254	-0.56%
2023/08/02	7	90.63	3	93.17	90.50	4	3,095	0.13%
2023/08/01	10.1	92.19	4.6	92.23	92.50	5.5	3,084	0.18%
2023/07/31	3.1	93.44	9.4	93.99	92.30	-6.3	3,097	-0.20%
2023/07/28	5	92.12	4	92.98	91.60	1	3,081	0.03%
2023/07/27	0	0.00	5	91.50	91.10	-5	3,068	-0.16%
2023/07/26	13	91.74	3	93.50	90.00	10	3,101	0.32%
2023/07/25	2	95.55	2	95.80	95.50	0	3,086	0.00%
2023/07/24	12	98.52	14	99.48	95.90	-2	3,095	-0.06%
2023/07/21	17.1	97.49	0	0.00	97.50	17.1	3,030	0.56%
2023/07/20	3	99.10	17	100.26	100.00	-14	3,024	-0.46%
2023/07/19	14	98.24	13	100.15	96.20	1	2,932	0.03%
2023/07/18	3	95.70	1	98.00	96.50	2	2,905	0.07%
2023/07/17	3	96.00	0	0.00	96.60	3	2,913	0.10%
2023/07/14	9	97.57	2	97.60	97.60	7	2,935	0.24%
2023/07/13	5	99.14	0	0.00	97.60	5	2,963	0.17%
2023/07/12	3.1	100.98	1	100.00	99.20	2.1	2,963	0.07%
2023/07/11	0.1	103.00	27	102.00	103.00	-26.9	2,923	-0.92%
2023/07/10	27	97.93	24	100.40	99.90	3	2,853	0.11%
2023/07/07	31	98.86	1	96.70	96.40	30	2,797	1.07%
2023/07/06	4	99.63	13	100.52	101.00	-9	2,753	-0.33%
2023/07/05	11	96.01	15	96.77	93.90	-4	2,569	-0.16%
2023/07/04	0	0.00	15	92.43	92.20	-15	2,486	-0.60%
2023/07/03	1	89.90	0	0.00	91.30	1	2,511	0.04%
2023/06/30	1	90.00	6	90.90	90.30	-5	2,543	-0.20%
2023/06/28	2	87.60	0	0.00	88.00	2	2,944	0.07%
2023/06/27	2	86.75	0	0.00	86.00	2	3,058	0.07%
2023/06/26	1	86.50	0	0.00	86.30	1	3,127	0.03%
2023/06/21	4.1	87.29	0	0.00	87.10	4.1	3,190	0.13%
2023/06/20	5.1	88.80	1	88.30	88.50	4.1	3,180	0.13%
2023/06/19	3	89.50	5	89.20	89.30	-2	3,181	-0.06%
2023/06/16	1	90.70	6	90.57	90.50	-5	3,177	-0.16%
2023/06/15	5	92.00	8	91.89	92.00	-3	3,176	-0.09%
2023/06/14	5.1	88.80	0	0.00	88.60	5.1	3,176	0.16%
2023/06/13	5.1	90.80	3	90.97	90.70	2.1	3,171	0.07%
2023/06/12	2	90.20	3	90.43	89.80	-1	3,162	-0.03%
2023/06/09	15	91.20	15	91.31	90.30	0	3,153	0.00%
2023/06/08	2.7	92.49	5	92.18	90.10	-2.3	3,136	-0.07%
2023/06/07	8.1	92.74	15	93.55	93.20	-6.9	3,092	-0.22%
2023/06/06	0	88.60	0	0.00	89.60	0	2,970	0.00%
2023/06/05	2	89.20	8	89.96	90.00	-6	2,919	-0.21%
2023/06/02	1	87.90	10	87.75	88.10	-9	2,829	-0.32%
2023/06/01	0	0.00	1	84.30	84.10	-1	2,751	-0.04%
2023/05/31	1	82.60	4.1	83.90	82.90	-3.1	2,754	-0.11%
2023/05/29	0	0.00	1	82.80	81.70	-1	2,708	-0.04%
2023/05/25	2	80.25	0	0.00	80.00	2	2,704	0.07%
2023/05/23	2	81.80	0	0.00	81.00	2	2,793	0.07%
2023/05/19	1	77.60	0	0.00	78.00	1	2,833	0.04%
2023/05/17	1	77.10	3	77.47	77.40	-2	2,828	-0.07%
2023/05/15	4	76.15	0	76.40	76.80	4	2,805	0.14%
2023/05/12	0	79.50	0	0.00	79.30	0	2,795	0.00%
2023/05/11	1	78.70	1	78.80	78.70	0	2,804	0.00%
2023/05/10	0	79.10	2	80.10	80.40	-2	2,821	-0.07%
2023/05/09	2	78.85	4	79.05	78.80	-2	2,816	-0.07%
2023/05/05	1	80.80	0	0.00	80.10	1	2,834	0.04%
2023/05/04	4	81.75	0	0.00	81.20	4	2,828	0.14%
2023/05/03	2	83.60	0	0.00	82.10	2	2,846	0.07%
2023/05/02	5	85.04	2	84.20	84.30	3	2,862	0.10%
2023/04/28	8	82.00	2	83.15	82.80	6	2,943	0.20%
2023/04/27	2	80.15	4	80.10	79.60	-2	2,979	-0.07%
2023/04/26	0	83.10	2	83.00	82.00	-2	2,971	-0.07%
2023/04/25	5	86.92	5.1	86.24	83.00	-0.1	2,969	0.00%
2023/04/24	2	89.75	3	89.50	88.30	-1	2,943	-0.03%
2023/04/21	5	89.94	3	90.50	89.00	2	2,953	0.07%
2023/04/20	10	92.47	3	91.53	90.60	7	2,945	0.24%
2023/04/19	5	94.54	3	94.53	94.10	2	3,037	0.07%
2023/04/18	3	93.37	4	94.30	93.00	-1	3,004	-0.03%
2023/04/17	4	93.40	13	93.38	93.90	-9	3,010	-0.30%
2023/04/14	2	90.90	5	90.28	90.40	-3	2,968	-0.10%
2023/04/13	1	91.60	2	90.80	90.40	-1	2,945	-0.03%
2023/04/12	5	93.24	3	93.57	93.40	2	2,911	0.07%
2023/04/11	2	94.95	4	93.20	93.70	-2	2,871	-0.07%
2023/04/10	2	90.60	2	91.25	91.00	0	2,772	0.00%
2023/04/07	5	89.42	4	90.75	90.60	1	2,734	0.04%
2023/04/06	6	88.13	1	88.30	89.00	5	2,638	0.19%
2023/03/31	14	85.96	16	86.58	87.20	-2	2,585	-0.08%
2023/03/30	8	86.55	12	87.45	87.80	-4	2,526	-0.16%
2023/03/29	8	87.73	5	87.93	85.10	3	2,387	0.12%
2023/03/28	5.1	81.87	1	82.00	82.30	4.1	2,095	0.20%
2023/03/27	2	81.32	17	82.57	82.80	-15	1,974	-0.76%
2023/03/24	1	79.71	7	80.47	80.90	-6	1,894	-0.32%
2023/03/23	0	0.00	1	78.30	78.10	-1	1,841	-0.05%
2023/03/22	0	78.20	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	77.40	0	0.00	78.00	0	1,844	0.00%
2023/03/20	0	0.00	1	77.72	77.30	-1	1,850	-0.06%
2023/03/17	1	76.71	4	77.08	77.00	-3	1,844	-0.16%
2023/03/15	2	74.40	1	74.50	74.00	1	1,808	0.06%
2023/03/13	0	74.90	0	0.00	75.50	0	1,855	0.00%
2023/03/08	2	78.60	1	79.00	78.90	1	1,918	0.05%
2023/03/07	3	78.57	0	0.00	78.50	3	1,953	0.15%
2023/03/06	0	0.00	10	78.76	79.30	-10	1,982	-0.50%
2023/03/03	2	75.70	4	76.08	77.50	-2	2,067	-0.10%
2023/02/24	2	77.05	4	76.75	76.70	-2	2,435	-0.08%
2023/02/23	3	77.73	1	78.00	78.00	2	2,420	0.08%
2023/02/22	5	77.54	2	77.75	77.50	3	2,422	0.12%
2023/02/21	12	79.99	3	81.57	79.20	9	2,423	0.37%
2023/02/20	0	0.00	15	79.94	81.00	-15	2,353	-0.64%
2023/02/17	7	77.43	0	0.00	76.90	7	2,309	0.30%
2023/02/15	0	0.00	1	77.10	76.10	-1	2,374	-0.04%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/13	3	76.47	0	0.00	76.30	3	2,419	0.12%
2023/02/10	2	75.75	0	0.00	76.30	2	2,431	0.08%
2023/02/09	8	77.54	4	77.50	77.30	4	2,420	0.17%
2023/02/08	1	78.30	1	78.50	78.80	0	2,417	0.00%
2023/02/07	4	77.15	0	0.00	77.30	4	2,404	0.17%
2023/02/06	0	0.00	1	77.20	76.70	-1	2,413	-0.04%
2023/02/03	7	77.00	3.1	75.73	75.60	3.9	2,440	0.16%
2023/02/02	3	78.40	1	78.40	78.40	2	2,458	0.08%
2023/02/01	6	77.97	2	79.15	77.90	4	2,486	0.16%
2023/01/31	3	78.73	1	78.50	79.50	2	2,460	0.08%
2023/01/30	5	78.54	9	79.50	79.90	-4	2,435	-0.16%
2023/01/17	0	0.00	1	73.30	74.20	-1	2,326	-0.04%
2023/01/13	1	71.30	0	0.00	70.50	1	2,238	0.04%
2023/01/12	1	72.90	1	73.20	72.50	0	2,229	0.00%
2023/01/11	1	74.30	1	74.70	74.10	0	2,223	0.00%
2023/01/10	6	74.35	4	74.18	74.20	2	2,221	0.09%
2023/01/09	6.1	75.61	8	75.90	75.20	-1.9	2,193	-0.09%
2023/01/06	2	72.90	3	72.97	73.10	-1	2,076	-0.05%
2023/01/05	0	0.00	4	73.20	71.90	-4	2,069	-0.19%
2022/12/30	2	68.50	2	68.10	68.10	0	2,013	0.00%
2022/12/29	0	0.00	3	66.90	69.10	-3	2,026	-0.15%
2022/12/28	1	66.90	0	0.00	66.90	1	2,073	0.05%
2022/12/22	1	66.80	1	67.00	67.00	0	2,115	0.00%
2022/12/20	6	69.15	0	0.00	67.10	6	2,140	0.28%
2022/12/15	2	71.85	3	72.20	71.90	-1	2,144	-0.05%
2022/12/14	1	73.70	1	71.80	73.50	0	2,131	0.00%
2022/12/13	1	71.10	0	0.00	71.10	1	2,120	0.05%
2022/12/09	5	70.46	1	70.50	69.80	4	2,110	0.19%
2022/12/08	3	70.67	3	70.80	70.60	0	2,100	0.00%
2022/12/07	1	71.70	0	0.00	71.50	1	2,092	0.05%
2022/12/05	5	75.08	3	74.50	74.50	2	2,069	0.10%
2022/12/02	6	76.03	1	76.10	76.10	5	2,032	0.25%
2022/12/01	1	75.40	2	77.00	75.40	-1	2,018	-0.05%
2022/11/30	4	75.98	5	76.06	75.40	-1	1,996	-0.05%
2022/11/29	8	76.04	8	76.00	76.40	0	1,991	0.00%
2022/11/28	4	78.80	2	78.75	78.80	2	1,970	0.10%
2022/11/25	0	0.00	3	80.13	79.30	-3	1,999	-0.15%
2022/11/24	28	80.03	20	78.06	81.50	8	2,007	0.40%
2022/11/23	8	74.29	8	74.34	75.50	0	1,717	0.00%
2022/11/22	0	0.00	1	67.80	68.70	-1	1,617	-0.06%
2022/11/18	0	0.00	0	70.20	68.80	0	1,630	0.00%
2022/11/17	0	70.00	0	0.00	70.50	0	1,689	0.00%
2022/11/16	0	0.00	4	68.10	68.60	-4	1,764	-0.23%
2022/11/15	12	67.73	0	0.00	68.50	12	1,755	0.68%
2022/11/14	2	66.90	3	66.93	67.20	-1	1,735	-0.06%
2022/11/11	3	66.07	0	0.00	65.80	3	1,720	0.17%
2022/11/10	1	67.10	0	0.00	66.90	1	1,656	0.06%
2022/11/01	1	61.90	1	62.60	63.10	0	1,571	0.00%
2022/10/31	0	0.00	4	61.73	61.80	-4	1,530	-0.26%
2022/10/17	0	0.00	1	60.80	60.50	-1	1,477	-0.07%
2022/10/13	4	56.80	0	0.00	55.20	4	1,456	0.27%
2022/10/07	1	63.00	1	62.50	62.50	0	1,429	0.00%
2022/10/06	1	63.20	1	63.50	63.70	0	1,440	0.00%
2022/10/05	4	65.65	1	65.00	65.00	3	1,425	0.21%
2022/09/30	1	58.10	1	58.70	60.90	0	1,383	0.00%
2022/09/29	0	0.00	1	59.80	60.20	-1	1,383	-0.07%
2022/09/28	1	60.10	0	0.00	59.70	1	1,402	0.07%
2022/09/27	3	64.87	0	0.00	63.50	3	1,407	0.21%
2022/09/26	4	66.05	1	66.00	66.10	3	1,423	0.21%
2022/09/22	2	68.70	0	0.00	71.50	2	1,445	0.14%
2022/09/20	2	73.10	0	0.00	72.80	2	1,452	0.14%
2022/09/19	2	72.85	0	0.00	72.60	2	1,460	0.14%
2022/09/16	1	74.50	0	0.00	74.50	1	1,459	0.07%
2022/09/08	4	74.85	0	0.00	75.00	4	1,543	0.26%
2022/09/07	1	73.50	3	74.30	74.10	-2	1,564	-0.13%
2022/09/01	1	81.30	1	82.90	80.80	0	1,578	0.00%
2022/08/31	5	82.32	8	82.41	82.00	-3	1,524	-0.20%
2022/08/26	2	77.65	0	0.00	77.60	2	1,501	0.13%
2022/08/23	2	81.40	3	80.33	82.00	-1	1,536	-0.07%
2022/08/19	1	77.50	0	0.00	76.70	1	1,507	0.07%
2022/08/12	0	0.00	0.1	74.00	75.80	-0.1	1,539	0.00%
2022/08/11	0	0.00	3	73.50	73.50	-3	1,545	-0.19%
2022/08/10	2	70.80	0	0.00	70.80	2	1,578	0.13%
2022/08/04	1	67.70	2	70.50	69.20	-1	1,658	-0.06%
2022/08/03	0	0.00	5	71.50	71.30	-5	1,638	-0.31%
2022/08/02	0	0.00	5	71.58	71.60	-5	1,654	-0.30%
2022/07/29	1	71.90	1	71.90	72.10	0	1,696	0.00%
2022/07/27	5	68.00	4	68.75	70.90	1	1,751	0.06%
2022/07/22	2	78.50	0	0.00	77.60	2	1,727	0.12%
2022/07/21	1	78.10	2	77.60	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	2	76.15	76.40	-2	1,792	-0.11%
2022/07/18	5	74.60	0	0.00	74.30	5	1,826	0.27%
2022/07/15	4	73.85	2	73.50	73.50	2	1,835	0.11%
2022/07/14	3	72.53	0	0.00	72.80	3	1,835	0.16%
2022/07/13	3	70.67	0	0.00	69.30	3	1,821	0.16%
2022/07/11	2	71.90	10	71.08	71.40	-8	1,825	-0.44%
2022/07/08	0	0.00	2	72.10	72.30	-2	1,823	-0.11%
2022/07/06	3	67.83	0	0.00	66.10	3	1,824	0.16%
2022/07/05	1	71.90	0.1	73.20	70.70	0.9	1,812	0.05%
2022/07/01	1	79.00	2	82.40	77.10	-1	1,816	-0.06%
2022/06/29	2	84.50	3	83.80	84.60	-1	1,799	-0.06%
2022/06/28	0	0.00	1	84.50	84.30	-1	1,797	-0.06%
2022/06/24	3	82.23	0	0.00	82.20	3	1,808	0.17%
2022/06/23	3	80.50	7	81.33	80.70	-4	1,818	-0.22%
2022/06/22	7	81.50	1	82.50	80.20	6	1,829	0.33%
2022/06/21	0	0.00	4	82.50	83.20	-4	1,825	-0.22%
2022/06/17	8	83.79	12	83.51	82.60	-4	1,799	-0.22%
2022/06/16	3	88.07	0	0.00	86.20	3	1,825	0.16%
2022/06/14	2	87.95	6	87.60	88.50	-4	1,838	-0.22%
2022/06/13	6	88.07	1	89.00	88.10	5	1,867	0.27%
2022/06/09	3	94.23	0	0.00	93.70	3	1,920	0.16%
2022/06/08	2	93.05	3	92.87	92.90	-1	1,988	-0.05%
2022/06/07	0	0.00	16	94.60	94.60	-16	1,983	-0.81%
2022/06/06	27	96.31	6	97.07	96.70	21	1,972	1.06%
2022/06/02	1	94.10	16	94.10	94.10	-15	1,939	-0.77%
2022/06/01	21	95.40	4	95.40	95.40	17	1,958	0.87%
2022/05/31	6	93.57	6	92.43	94.40	0	1,934	0.00%
2022/05/30	5	89.96	0	0.00	90.10	5	1,943	0.26%
2022/05/27	3	87.93	6	86.07	88.20	-3	1,926	-0.16%
2022/05/25	1	85.20	1	85.00	84.90	0	1,933	0.00%
2022/05/23	3	86.23	0	0.00	85.70	3	1,975	0.15%
2022/05/20	1	86.90	0	0.00	87.80	1	1,996	0.05%
2022/05/19	0	0.00	1	85.20	88.00	-1	1,989	-0.05%
2022/05/18	3	88.50	0	0.00	88.00	3	2,001	0.15%
2022/05/17	3	88.13	2	87.00	88.80	1	1,971	0.05%
2022/05/16	1	83.30	1	83.40	82.00	0	1,938	0.00%
2022/05/13	0	0.00	1	83.00	83.60	-1	1,979	-0.05%
2022/05/11	1	83.50	0	0.00	83.40	1	2,082	0.05%
2022/05/09	0	0.00	3	80.93	80.00	-3	2,170	-0.14%
2022/05/06	0	0.00	1	82.00	82.10	-1	2,175	-0.05%
2022/05/05	9.8	83.41	8	84.40	85.30	1.8	2,191	0.08%
2022/05/04	1	84.20	1	84.10	84.30	0	2,143	0.00%
2022/04/27	2	84.80	1	83.10	83.10	1	2,167	0.05%
2022/04/26	1	89.90	1	89.80	89.80	0	2,145	0.00%
2022/04/20	0	90.60	0	0.00	90.60	0	2,184	0.00%
2022/04/19	1	92.60	1	92.30	91.40	0	2,299	0.00%
2022/04/18	0	92.00	0	92.60	91.50	0	2,333	0.00%
2022/04/15	1	94.60	0	0.00	94.40	1	2,345	0.04%
2022/04/12	0.1	97.50	0	0.00	97.60	0.1	2,501	0.00%
2022/04/11	1	95.70	3	96.47	95.00	-2	2,500	-0.08%
2022/04/08	0.1	96.50	0	0.00	97.60	0.1	2,513	0.00%
2022/04/07	1	95.20	0	0.00	95.70	1	2,509	0.04%
2022/03/30	11	102.23	8	101.56	101.50	3	2,521	0.12%
2022/03/29	0	103.00	2	103.00	103.00	-2	2,559	-0.08%
2022/03/24	1	100.50	1	100.00	102.00	0	2,627	0.00%
2022/03/23	2	102.25	4	102.50	101.50	-2	2,726	-0.07%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/21	1	102.50	0	0.00	101.50	1	2,741	0.04%
2022/03/17	0	0.00	3	100.33	101.50	-3	2,748	-0.11%
2022/03/16	1	98.20	1.2	95.68	98.00	-0.2	2,722	-0.01%
2022/03/15	1	95.80	1	95.60	93.50	0	2,697	0.00%
2022/03/14	3.1	97.58	15	97.17	97.70	-11.9	2,684	-0.44%
2022/03/11	17	98.39	8	98.61	98.20	9	2,642	0.34%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/09	2	101.00	0	0.00	100.50	2	2,586	0.08%
2022/03/08	2	99.45	1	102.50	99.60	1	2,604	0.04%
2022/03/07	7	101.36	8	102.38	101.50	-1	2,589	-0.04%
2022/03/04	1	108.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	13	110.62	6	108.83	110.00	7	2,628	0.27%
2022/03/02	1	107.00	0	0.00	107.00	1	2,610	0.04%
2022/03/01	0	0.00	1	103.50	106.50	-1	2,633	-0.04%
2022/02/25	2	101.25	0	0.00	101.50	2	2,676	0.07%
2022/02/24	2	100.50	0	0.00	101.00	2	2,723	0.07%
2022/02/22	1.1	105.73	0	0.00	104.50	1.1	2,759	0.04%
2022/02/21	1	109.00	1	109.00	109.50	0	2,769	0.00%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	1	109.50	1	110.00	111.50	0	2,913	0.00%
2022/02/16	2.2	109.68	2	110.25	109.00	0.2	2,929	0.01%
2022/02/15	7	107.64	1	109.50	107.50	6	2,937	0.20%
2022/02/14	4	109.13	0	0.00	108.50	4	2,902	0.14%
2022/02/11	4.1	113.91	1	113.00	113.50	3.1	2,876	0.11%
2022/02/10	3.1	116.14	6	116.42	118.00	-2.9	2,850	-0.10%
2022/02/09	3	112.83	2	114.00	114.50	1	2,845	0.04%
2022/02/08	3	115.83	1	116.00	116.00	2	2,795	0.07%
2022/02/07	1	114.01	3	114.00	115.00	-2	2,876	-0.07%
2022/01/26	1	116.00	0	0.00	116.50	1	2,887	0.03%
2022/01/24	1	118.50	0	0.00	118.50	1	3,051	0.03%
2022/01/21	1	118.00	0	0.00	117.00	1	3,215	0.03%
2022/01/20	0	0.00	1	121.00	121.50	-1	3,291	-0.03%
2022/01/19	1	119.58	0	0.00	119.50	1	3,567	0.03%
2022/01/18	3	122.02	2	124.00	122.00	1	3,646	0.03%
2022/01/17	1.2	123.33	0	0.00	124.50	1.2	3,659	0.03%
2022/01/14	3	120.83	1.1	122.86	123.00	1.9	3,713	0.05%
2022/01/13	2	118.73	1	119.00	119.50	1	3,747	0.03%
2022/01/12	4.1	121.73	1	119.00	119.00	3.1	3,707	0.08%
2022/01/11	3	126.83	0	0.00	125.50	3	3,610	0.08%
2022/01/10	0.1	129.30	10	130.00	130.50	-9.9	3,587	-0.28%
2022/01/07	6	130.09	2	131.00	130.50	4	3,580	0.11%
2022/01/06	3	135.83	2	136.25	136.00	1	3,506	0.03%
2022/01/05	1	139.00	1	138.50	138.50	0	3,510	0.00%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/28	0	0.00	10	145.00	143.00	-10	3,672	-0.27%
2021/12/27	2	142.00	3	141.83	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	2	142.01	141.50	-2	3,727	-0.05%
2021/12/23	1	139.49	1.1	140.96	141.00	-0.1	3,746	0.00%
2021/12/22	2	139.50	3	139.00	139.50	-1	3,769	-0.03%
2021/12/21	1	134.50	2	136.25	137.50	-1	3,741	-0.03%
2021/12/20	4	134.75	1	133.50	133.50	3	3,731	0.08%
2021/12/17	11.1	136.46	6	136.25	137.50	5.1	3,723	0.14%
2021/12/16	1	140.00	1	141.00	142.50	0	3,647	0.00%
2021/12/14	1	139.50	1	140.00	139.50	0	3,746	0.00%
2021/12/13	2	146.25	0	0.00	144.00	2	3,887	0.05%
2021/12/10	0	0.00	5	144.00	141.50	-5	4,011	-0.12%
2021/12/09	2	144.25	2	144.50	144.00	0	4,040	0.00%
2021/12/08	0	0.00	16	148.00	145.00	-16	4,087	-0.39%
2021/12/07	3	145.50	12	146.00	146.00	-9	4,097	-0.22%
2021/12/06	2	145.00	3	144.50	144.00	-1	4,114	-0.02%
2021/12/03	2	145.75	1	147.50	146.00	1	4,183	0.02%
2021/11/30	6	149.08	0	0.00	147.00	6	4,382	0.14%
2021/11/29	3	149.00	2	145.00	147.00	1	4,439	0.02%
2021/11/26	17	143.15	12	145.00	145.00	5	4,498	0.11%
2021/11/25	3	149.50	3	150.50	148.00	0	4,473	0.00%
2021/11/24	8	149.69	9	150.44	149.00	-1	4,490	-0.02%
2021/11/23	7	151.71	1	155.50	151.00	6	4,467	0.13%
2021/11/22	14	156.00	5	155.50	156.00	9	4,482	0.20%
2021/11/19	8	158.94	3	157.83	156.00	5	4,636	0.11%
2021/11/18	8	156.50	7	155.57	156.00	1	4,675	0.02%
2021/11/17	3	155.33	7.1	157.50	157.50	-4.1	4,698	-0.09%
2021/11/16	4	154.75	0	0.00	154.50	4	4,643	0.09%
2021/11/15	4	152.50	3	152.17	151.50	1	4,594	0.02%
2021/11/12	6	153.33	2	154.00	152.50	4	4,614	0.09%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	0	0.00	2	151.50	151.50	-2	4,664	-0.04%
2021/11/09	3	149.67	1	148.50	148.50	2	4,682	0.04%
2021/11/08	4	150.63	1	149.00	149.00	3	4,654	0.06%
2021/11/05	2	149.00	3	150.50	152.00	-1	4,661	-0.02%
2021/11/04	8	151.31	2	150.75	150.00	6	4,693	0.13%
2021/11/03	5	156.60	4	158.00	155.00	1	4,630	0.02%
2021/11/02	17	161.65	16	156.72	154.00	1	4,621	0.02%
2021/11/01	2	160.25	5	160.70	161.00	-3	4,584	-0.07%
2021/10/29	29	161.84	23	162.87	159.50	6	4,642	0.13%
2021/10/28	11	159.41	16	158.56	158.50	-5	4,492	-0.11%
2021/10/27	8	154.31	22	157.24	161.50	-14	4,457	-0.32%
2021/10/26	5	148.20	5	149.10	149.00	0	4,249	0.00%
2021/10/22	7	138.43	1	140.00	140.00	6	4,315	0.14%
2021/10/21	2	145.25	1	148.50	143.50	1	4,357	0.02%
2021/10/20	1	143.00	1	144.50	143.50	0	4,338	0.00%
2021/10/19	1	140.00	1	142.00	143.00	0	4,470	0.00%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/14	2	134.75	2	136.25	136.00	0	5,063	0.00%
2021/10/13	12	135.92	2	133.75	133.50	10	5,126	0.20%
2021/10/12	1	140.00	1	136.50	136.50	0	5,191	0.00%
2021/10/08	3	144.67	4	144.13	142.00	-1	5,281	-0.02%
2021/10/07	2	141.00	3.1	141.18	141.50	-1.1	5,378	-0.02%
2021/10/06	4	136.63	1	139.50	137.50	3	5,607	0.05%
2021/10/05	3	136.33	6	133.42	138.50	-3	5,874	-0.05%
2021/10/04	5	132.00	5	134.30	132.00	0	6,024	0.00%
2021/10/01	6	138.17	4	137.75	136.50	2	6,243	0.03%
2021/09/30	2	140.75	1	141.00	143.50	1	6,511	0.02%
2021/09/29	10	141.30	7	140.86	140.50	3	6,543	0.05%
2021/09/28	4	147.13	1	148.00	148.00	3	6,625	0.05%
2021/09/27	2	150.00	3	151.67	149.50	-1	6,785	-0.01%
2021/09/24	4	150.50	3	151.00	150.50	1	6,839	0.01%
2021/09/23	2	150.75	1	150.00	150.00	1	6,992	0.01%
2021/09/22	3	151.49	3	150.67	149.50	0	7,012	0.00%
2021/09/17	3	147.67	6	147.25	150.50	-3	7,006	-0.04%
2021/09/16	6	147.92	4	149.00	144.50	2	7,056	0.03%
2021/09/15	6	148.92	4	150.25	150.00	2	7,098	0.03%
2021/09/14	1	160.50	2	159.25	159.50	-1	7,042	-0.01%
2021/09/13	7	160.64	0	0.00	157.00	7	7,067	0.10%
2021/09/10	4	162.38	1	162.50	163.50	3	7,043	0.04%
2021/09/09	1	165.50	1	167.00	165.00	0	7,066	0.00%
2021/09/08	0	0.00	1.1	164.41	164.00	-1.1	7,095	-0.02%
2021/09/07	2	168.75	6	168.00	165.00	-4	7,193	-0.06%
2021/09/06	10	172.75	7	172.43	172.00	3	7,207	0.04%
2021/09/03	39	176.87	29	174.28	174.00	10	7,311	0.14%
2021/09/02	1	176.50	8	176.56	175.00	-7	7,603	-0.09%
2021/09/01	5	173.10	2	173.00	175.00	3	7,580	0.04%
2021/08/31	1	168.00	2	167.50	168.50	-1	7,481	-0.01%
2021/08/30	2	167.00	2	167.75	166.00	0	7,499	0.00%
2021/08/27	8	170.00	4	170.88	170.50	4	7,502	0.05%
2021/08/26	3	170.50	2	170.50	170.50	1	7,514	0.01%
2021/08/25	0.3	164.00	1	169.00	170.00	-0.7	7,537	-0.01%
2021/08/24	0	0.00	1	162.00	162.00	-1	7,398	-0.01%
2021/08/23	0	0.00	10	155.00	155.00	-10	7,405	-0.14%
2021/08/20	0	0.00	11	142.23	145.00	-11	7,416	-0.15%
2021/08/19	1	147.00	3	143.67	144.50	-2	7,559	-0.03%
2021/08/17	0	0.00	1	148.00	145.50	-1	7,965	-0.01%
2021/08/16	1	142.00	1	140.00	147.50	0	7,970	0.00%
2021/08/13	2	146.00	0	0.00	145.00	2	7,943	0.03%
2021/08/12	1	152.50	3	152.51	153.50	-2	7,946	-0.03%
2021/08/11	4	151.75	0	0.00	152.00	4	8,010	0.05%
2021/08/10	0	0.00	4	153.75	154.00	-4	8,085	-0.05%
2021/08/09	2	161.25	2.3	159.72	158.50	-0.3	8,142	0.00%
2021/08/06	0	0.00	1	162.50	162.50	-1	8,227	-0.01%
2021/08/05	3	162.83	0	0.00	163.50	3	8,291	0.04%
2021/08/04	11	165.91	7	166.50	165.50	4	8,341	0.05%
2021/08/03	2	161.75	0	0.00	162.00	2	8,289	0.02%
2021/08/02	4	161.25	1.3	163.62	161.50	2.7	8,306	0.03%
2021/07/30	2	167.75	2	170.00	164.00	0	8,322	0.00%
2021/07/29	5	167.00	4	165.00	167.00	1	8,323	0.01%
2021/07/28	4	163.00	1	167.50	165.00	3	8,391	0.04%
2021/07/27	2	170.50	1.2	171.73	169.50	0.8	8,463	0.01%
2021/07/26	3	176.67	1	177.50	177.50	2	8,524	0.02%
2021/07/23	9	177.63	17	179.32	176.00	-8	8,542	-0.09%
2021/07/22	38	187.67	19	186.39	183.50	19	8,500	0.22%
2021/07/21	14	178.61	31.2	183.24	187.50	-17.2	8,323	-0.21%
2021/07/20	7	177.36	8	179.00	173.50	-1	8,132	-0.01%
2021/07/19	10	180.10	4	179.13	181.00	6	8,090	0.07%
2021/07/16	24	180.17	15	180.83	178.00	9	8,076	0.11%
2021/07/15	18	185.42	15.1	184.40	186.00	2.9	8,031	0.04%
2021/07/14	19	183.53	30	183.78	187.00	-11	7,974	-0.14%
2021/07/13	26	187.38	28	183.80	181.50	-2	7,875	-0.03%
2021/07/12	23	183.24	30.1	183.66	187.00	-7.1	7,644	-0.09%
2021/07/09	9	172.67	27	173.57	171.00	-18	7,354	-0.25%
2021/07/08	22.1	168.57	24	169.88	170.00	-1.9	7,228	-0.03%
2021/07/07	7	164.22	22	166.66	167.50	-15	7,034	-0.21%
2021/07/06	5.1	161.79	0.3	161.35	160.50	4.8	6,822	0.07%
2021/07/05	9	162.67	4	162.38	161.50	5	6,856	0.07%
2021/07/02	6	159.65	26	159.27	160.50	-20	6,846	-0.29%
2021/07/01	2	151.75	0	0.00	150.00	2	6,993	0.03%
2021/06/30	34	159.15	38	161.33	155.50	-4	6,981	-0.06%
2021/06/29	2	155.25	2	156.75	154.00	0	6,883	0.00%
2021/06/28	4	156.13	3	154.83	156.50	1	6,977	0.01%
2021/06/25	4.6	156.51	1	156.00	155.00	3.6	6,965	0.05%
2021/06/24	7	154.50	16	156.06	155.50	-9	6,906	-0.13%
2021/06/23	17	151.97	17	152.12	152.00	0	6,737	0.00%
2021/06/22	9	150.72	3	150.83	148.50	6	6,674	0.09%
2021/06/21	9	148.45	8	148.56	149.50	1	6,650	0.02%
2021/06/18	4	150.75	2	150.00	149.00	2	6,656	0.03%
2021/06/17	7	146.86	13	147.35	151.00	-6	6,696	-0.09%
2021/06/16	14.1	151.76	6	148.00	148.50	8.1	6,684	0.12%
2021/06/15	14	149.71	6	150.42	151.00	8	6,544	0.12%
2021/06/11	12.2	148.78	16	149.97	147.00	-3.8	6,582	-0.06%
2021/06/10	6	147.92	31	150.48	147.00	-25	6,566	-0.38%
2021/06/09	0	0.00	2	140.00	141.00	-2	6,218	-0.03%
2021/06/08	2	138.50	1	139.00	138.00	1	6,244	0.02%
2021/06/07	4	138.13	5	138.50	138.50	-1	6,302	-0.02%
2021/06/04	5	139.40	4	139.38	140.00	1	6,304	0.02%
2021/06/03	3	137.33	3	138.67	137.50	0	6,390	0.00%
2021/06/02	15	140.83	13	138.00	136.00	2	6,376	0.03%
2021/06/01	6	142.92	5	143.10	143.00	1	6,310	0.02%
2021/05/28	11	139.59	9	140.11	141.50	2	6,278	0.03%
2021/05/27	4	138.50	3	139.67	138.00	1	6,266	0.02%
2021/05/26	13	137.38	14	138.61	135.50	-1	6,186	-0.02%
2021/05/25	2	133.50	10	134.20	135.00	-8	5,925	-0.14%
2021/05/24	2	121.25	1	123.00	123.00	1	5,848	0.02%
2021/05/21	1	119.00	1	122.00	122.00	0	5,878	0.00%
2021/05/20	1	119.50	1	118.50	117.00	0	5,981	0.00%
2021/05/19	4	120.13	4	118.50	121.50	0	6,021	0.00%
2021/05/18	14	119.25	6	122.08	123.00	8	6,011	0.13%
2021/05/17	17	112.94	16	112.38	117.00	1	6,035	0.02%
2021/05/14	8	119.00	9	115.00	116.00	-1	6,001	-0.02%
2021/05/13	15	114.50	10.3	116.97	121.50	4.7	6,052	0.08%
2021/05/12	12	112.42	17	112.38	113.00	-5	6,237	-0.08%
2021/05/11	11	122.14	1	121.50	119.00	10	6,303	0.16%
2021/05/10	8	130.50	4.3	131.86	129.50	3.7	6,376	0.06%
2021/05/07	3	133.33	11	132.41	134.50	-8	6,490	-0.12%
2021/05/06	6	124.67	9.5	126.82	124.00	-3.5	6,531	-0.05%
2021/05/05	7	128.79	7	131.79	127.00	0	6,646	0.00%
2021/05/04	19	132.97	15	131.03	129.00	4	6,867	0.06%
2021/05/03	18	146.17	14	143.76	141.50	4	7,454	0.05%
2021/04/29	4	157.39	3	158.16	156.00	1	7,692	0.01%
2021/04/28	9.1	159.78	4.2	160.24	158.00	5	7,845	0.06%
2021/04/27	3.2	156.05	15	156.17	159.00	-11.9	7,982	-0.15%
2021/04/26	3	151.50	1	152.00	152.00	2	8,109	0.02%
2021/04/23	6	150.33	0	0.00	152.00	6	8,168	0.07%
2021/04/22	12	151.04	0	0.00	148.50	12	8,232	0.15%
2021/04/20	6	158.33	9	158.28	159.00	-3	8,825	-0.03%
2021/04/19	13	152.54	6	156.25	158.00	7	9,012	0.08%
2021/04/16	9.4	154.20	1	156.00	152.50	8.4	9,471	0.09%
2021/04/15	2	154.75	1	154.50	156.00	1	9,474	0.01%
2021/04/14	16	154.75	10	152.35	155.00	6	9,509	0.06%
2021/04/13	6.1	160.49	10	160.40	158.50	-3.9	9,638	-0.04%
2021/04/12	12	164.13	11	168.95	163.00	1	9,678	0.01%
2021/04/09	13	166.50	2	166.50	164.00	11	9,762	0.11%
2021/04/08	27	169.63	31.2	169.57	166.50	-4.2	9,878	-0.04%
2021/04/07	16.3	164.46	41	165.34	165.50	-24.7	9,876	-0.25%
2021/04/06	7	155.43	4.1	156.24	157.00	2.9	9,798	0.03%
2021/04/01	10	155.80	1	154.50	153.00	9	10,358	0.09%
2021/03/31	5.1	154.42	17	154.21	156.00	-11.9	10,433	-0.11%
2021/03/30	1	148.50	2	148.50	149.00	-1	10,451	-0.01%
2021/03/29	2	145.50	6	145.58	147.50	-4	10,529	-0.04%
2021/03/26	4	143.50	3	145.00	145.50	1	10,544	0.01%
2021/03/25	2	140.00	2	141.00	141.00	0	10,589	0.00%
2021/03/24	1	144.50	2	143.25	142.50	-1	10,613	-0.01%
2021/03/23	9	142.56	4	141.88	142.50	5	10,681	0.05%
2021/03/22	4	142.25	3	140.50	141.00	1	10,744	0.01%
2021/03/19	8	145.00	2	146.00	144.50	6	10,707	0.06%
2021/03/18	0	0.00	7	147.29	148.00	-7	10,725	-0.07%
2021/03/17	16	147.34	1	147.00	146.00	15	10,821	0.14%
2021/03/16	11	146.05	29	145.40	146.50	-18	10,811	-0.17%
2021/03/15	7	148.36	3	148.00	147.50	4	10,953	0.04%
2021/03/12	7	151.43	10	152.75	152.00	-3	10,983	-0.03%
2021/03/11	22	148.11	2	150.00	150.50	20	11,073	0.18%
2021/03/10	4	149.88	1	149.50	148.00	3	11,186	0.03%
2021/03/09	9	146.06	6	146.92	149.50	3	11,559	0.03%
2021/03/08	1	160.00	1	157.50	152.50	0	12,197	0.00%
2021/03/05	2	158.50	2	158.00	156.50	0	12,262	0.00%
2021/03/04	4	159.88	1	159.00	158.00	3	12,337	0.02%
2021/03/03	2	159.75	5	160.80	163.00	-3	12,440	-0.02%
2021/03/02	5	163.30	8	162.88	161.00	-3	12,817	-0.02%
2021/02/26	6	160.33	0	0.00	159.50	6	12,899	0.05%
2021/02/25	11	167.64	1	169.50	166.00	10	12,939	0.08%
2021/02/24	10	168.15	3	169.83	166.50	7	13,244	0.05%
2021/02/23	6	167.50	2	167.25	167.50	4	13,435	0.03%
2021/02/22	20	170.03	22.1	171.01	171.00	-2.1	13,582	-0.02%
2021/02/19	11	165.05	16	166.31	167.00	-5	13,916	-0.04%
2021/02/18	6	162.83	6.1	164.24	164.50	-0.1	14,899	0.00%
2021/02/17	12	163.75	26	162.71	164.50	-14	15,466	-0.09%
2021/02/05	16	157.53	7	157.43	156.00	9	15,559	0.06%
2021/02/04	10	157.80	12	157.42	159.50	-2	15,583	-0.01%
2021/02/03	19	170.24	13	165.46	163.00	6	15,439	0.04%
2021/02/02	3	159.33	6	161.92	168.00	-3	15,199	-0.02%
2021/02/01	11	153.05	34	152.99	155.50	-23	15,066	-0.15%
2021/01/29	26	159.50	21	160.83	155.00	5	14,987	0.03%
2021/01/28	9	162.11	2	162.00	160.00	7	14,856	0.05%
2021/01/27	10	166.15	19	167.05	166.50	-9	14,893	-0.06%
2021/01/26	35	167.49	13	166.23	163.00	22	14,728	0.15%
2021/01/25	52.4	171.43	52	171.51	167.00	0.4	14,401	0.00%
2021/01/22	25	162.80	22	161.48	166.00	3	13,660	0.02%
2021/01/21	14	151.15	24.1	152.12	151.00	-10.1	13,328	-0.08%
2021/01/20	23	147.80	25	149.80	146.50	-2	13,151	-0.02%
2021/01/19	7	149.21	20	150.55	150.00	-13	12,974	-0.10%
2021/01/18	22	141.09	4	142.63	142.50	18	12,790	0.14%
2021/01/15	12	145.46	2.1	146.17	142.50	9.9	12,768	0.08%
2021/01/14	33	149.64	24	149.88	146.00	9	12,692	0.07%
2021/01/13	14.1	148.92	27	146.43	149.00	-12.9	12,473	-0.10%
2021/01/12	23	141.46	19	142.29	140.00	4	12,074	0.03%
2021/01/11	38.1	141.48	92	142.92	144.50	-53.9	11,881	-0.45%
2021/01/08	5	132.50	22	133.98	134.00	-17	11,457	-0.15%
2021/01/07	1	132.50	6	132.58	132.50	-5	11,486	-0.04%
2021/01/06	37	135.55	24	136.65	133.50	13	11,728	0.11%
2021/01/05	30	137.13	15	138.13	138.50	15	11,645	0.13%
2021/01/04	35	136.80	28	137.68	138.50	7	11,776	0.06%
2020/12/31	19	138.24	27	139.81	135.00	-8	11,690	-0.07%
2020/12/30	34	137.60	6	137.92	137.00	28	11,732	0.24%
2020/12/29	21	137.12	5	137.10	136.50	16	11,841	0.14%
2020/12/28	17.1	136.27	123	136.13	138.00	-105.9	11,835	-0.89%	大賣/鉅額交易
2020/12/25	3	128.50	8	130.13	131.00	-5	11,339	-0.04%
2020/12/24	105	128.04	110	130.39	127.00	-5	11,406	-0.04%	大買/大賣/
2020/12/23	102	123.07	12.1	126.35	128.00	89.9	11,591	0.78%	大買/
2020/12/22	7	124.64	5	126.50	122.00	2	11,699	0.02%
2020/12/21	6	121.67	8	124.25	126.00	-2	11,830	-0.02%
2020/12/18	2	123.75	6	124.33	123.00	-4	11,962	-0.03%
2020/12/17	9	124.06	20.1	125.12	125.50	-11.1	12,014	-0.09%
2020/12/16	5	122.40	3	123.83	123.50	2	12,000	0.02%
2020/12/15	1	119.00	1	118.50	119.00	0	12,041	0.00%
2020/12/14	5	122.70	0	0.00	121.00	5	12,254	0.04%
2020/12/11	7	122.86	1.2	125.75	121.50	5.8	12,564	0.05%
2020/12/10	5	125.40	5	124.40	125.00	0	12,969	0.00%
2020/12/09	10	128.85	21	128.86	128.50	-11	13,476	-0.08%
2020/12/08	2	124.50	8	124.19	124.50	-6	13,588	-0.04%
2020/12/07	12.1	124.83	12	124.71	123.00	0.1	13,556	0.00%
2020/12/04	8	127.63	8	128.31	129.00	0	13,392	0.00%
2020/12/03	41	132.65	30	130.37	128.00	11	13,218	0.08%
2020/12/02	46.3	130.23	50	130.87	131.00	-3.7	12,834	-0.03%
2020/12/01	2	120.75	15	120.83	123.50	-13	12,089	-0.11%
2020/11/30	6	123.33	10	122.50	121.50	-4	12,080	-0.03%
2020/11/27	7	123.21	8	123.56	122.00	-1	11,996	-0.01%
2020/11/26	21	124.10	14	123.68	124.50	7	11,870	0.06%
2020/11/25	10	118.60	17	117.24	117.00	-7	11,431	-0.06%
2020/11/24	8	120.69	5.3	121.19	120.50	2.7	11,304	0.02%
2020/11/23	19.5	125.85	20	124.25	122.00	-0.5	11,216	0.00%
2020/11/20	38.3	122.86	5	121.40	126.00	33.3	10,951	0.30%
2020/11/19	5.2	121.97	2	122.50	121.00	3.2	10,676	0.03%
2020/11/18	9.1	120.74	5.1	120.01	121.50	4.1	10,487	0.04%
2020/11/17	47	123.03	22	123.13	118.50	25	10,075	0.25%
2020/11/16	5	116.00	26	117.77	119.00	-21	9,131	-0.23%
2020/11/13	3	104.50	12	106.46	108.50	-9	8,563	-0.11%
2020/11/12	2	104.25	5	104.70	104.50	-3	8,433	-0.04%
2020/11/11	0	0.00	20	102.50	102.50	-20	8,359	-0.24%
2020/11/10	7	101.93	1	102.00	100.50	6	8,369	0.07%
2020/11/09	1	103.00	3	103.67	104.00	-2	8,364	-0.02%
2020/11/06	2	103.25	3	104.00	103.00	-1	8,358	-0.01%
2020/11/05	3	102.00	0	0.00	103.00	3	8,347	0.04%
2020/11/04	5	103.00	6	104.17	102.50	-1	8,368	-0.01%
2020/11/02	4	98.98	48.1	98.85	99.50	-44.1	8,522	-0.52%
2020/10/30	6	99.62	3.3	99.83	98.50	2.7	8,509	0.03%
2020/10/29	8	99.89	22.1	100.73	100.50	-14.1	8,513	-0.17%
2020/10/28	2.5	103.40	4	104.00	102.00	-1.5	8,516	-0.02%
2020/10/27	1	101.00	1	101.50	104.50	0	8,513	0.00%
2020/10/26	10	103.70	0	0.00	102.00	10	8,498	0.12%
2020/10/23	0	0.00	4	103.25	104.00	-4	8,564	-0.05%
2020/10/22	9	101.28	1	101.00	101.00	8	8,547	0.09%
2020/10/21	14	103.18	1	104.00	102.50	13	8,582	0.15%
2020/10/20	0	0.00	1	103.50	102.50	-1	8,585	-0.01%
2020/10/19	5	102.20	11	102.50	103.00	-6	8,628	-0.07%
2020/10/16	0	0.00	1	102.00	101.00	-1	8,639	-0.01%
2020/10/15	8	104.63	11	103.55	103.50	-3	8,629	-0.03%
2020/10/14	52	107.91	8	107.81	105.00	44	8,754	0.50%
2020/10/13	6	104.17	7	105.14	106.00	-1	8,527	-0.01%
2020/10/12	14	105.43	37	105.53	106.00	-23	8,498	-0.27%
2020/10/08	7	101.93	13	102.31	101.00	-6	8,424	-0.07%
2020/10/07	11	105.32	24	105.48	102.50	-13	8,470	-0.15%
2020/10/06	10	104.40	52	104.17	104.50	-42	8,478	-0.50%
2020/10/05	21	102.38	22	103.02	103.50	-1	8,798	-0.01%
2020/09/30	17	100.88	18	100.59	101.50	-1	9,160	-0.01%
2020/09/29	15	100.90	6	100.75	101.00	9	9,258	0.10%
2020/09/28	8	100.21	15	100.22	102.00	-7	9,259	-0.08%
2020/09/25	9	95.97	13	96.33	94.60	-4	9,281	-0.04%
2020/09/24	30	99.83	1	98.10	97.10	29	9,450	0.31%
2020/09/23	46	99.53	99	99.26	102.00	-53	9,534	-0.56%
2020/09/22	23	97.36	8	97.58	98.00	15	9,348	0.16%
2020/09/21	11	98.55	15	99.00	97.40	-4	9,295	-0.04%
2020/09/18	67	98.80	23	99.40	98.60	44	9,229	0.48%
2020/09/17	24	102.10	17	101.03	100.00	7	9,114	0.08%
2020/09/16	102	100.67	51	100.97	100.00	51	8,922	0.57%	大買/
2020/09/15	19	99.91	49	100.32	102.00	-30	8,637	-0.35%
2020/09/14	51	99.43	36	98.41	96.70	15	8,137	0.18%
2020/09/11	27	92.85	80	92.75	95.30	-53	7,562	-0.70%
2020/09/10	7	89.54	13	89.71	89.20	-6	7,233	-0.08%
2020/09/09	8	87.74	21	88.36	89.00	-13	7,201	-0.18%
2020/09/08	11	88.02	11	87.89	88.20	0	7,241	0.00%
2020/09/07	14	88.29	6	88.53	87.40	8	7,315	0.11%
2020/09/04	9	86.31	11	86.65	87.40	-2	7,363	-0.03%
2020/09/03	11	89.83	7	90.00	88.00	4	7,371	0.05%
2020/09/02	1	87.30	1	86.80	87.30	0	7,348	0.00%
2020/09/01	4	85.23	2	85.60	85.10	2	7,370	0.03%
2020/08/31	6	86.72	14	87.69	86.30	-8	7,492	-0.11%
2020/08/28	27	87.11	12	87.08	87.20	15	7,879	0.19%
2020/08/27	26	89.20	19	88.44	88.10	7	7,968	0.09%
2020/08/26	6	89.20	15	88.55	89.50	-9	8,010	-0.11%
2020/08/25	1	85.00	5	85.00	85.00	-4	7,989	-0.05%
2020/08/24	4	84.08	3	84.03	85.00	1	8,016	0.01%
2020/08/21	6	82.37	0	0.00	84.50	6	8,076	0.07%
2020/08/20	23	82.03	20	80.88	81.50	3	8,083	0.04%
2020/08/19	12	88.23	9	88.11	86.20	3	8,041	0.04%
2020/08/18	28	89.04	10	89.95	88.80	18	8,071	0.22%
2020/08/17	3	92.07	1	91.80	91.70	2	8,058	0.02%
2020/08/14	18	92.12	0	0.00	92.60	18	8,104	0.22%
2020/08/13	2	92.35	8	92.23	91.60	-6	8,157	-0.07%
2020/08/12	5	92.20	7	93.43	93.10	-2	8,303	-0.02%
2020/08/11	9	95.89	2	94.30	94.60	7	8,348	0.08%
2020/08/10	2	96.70	11	98.06	96.10	-9	8,378	-0.11%
2020/08/07	31	100.09	11	100.40	98.50	20	8,401	0.24%
2020/08/05	2	96.95	7	97.96	97.50	-5	8,329	-0.06%
2020/08/04	3	96.47	1	96.70	96.60	2	8,709	0.02%
2020/08/03	2	97.20	3	98.07	96.10	-1	9,128	-0.01%
2020/07/31	6	95.15	25.1	94.47	97.20	-19.1	9,216	-0.21%
2020/07/30	2	93.90	1	94.60	94.50	1	9,312	0.01%
2020/07/29	2	92.10	0	0.00	93.80	2	9,369	0.02%
2020/07/28	19	94.34	18	91.86	91.90	1	9,396	0.01%
2020/07/27	7	96.09	5	96.50	95.90	2	9,428	0.02%
2020/07/24	8	98.61	18	97.69	96.10	-10	9,679	-0.10%
2020/07/23	9	98.99	7	98.80	98.60	2	9,680	0.02%
2020/07/22	9	98.97	8	99.13	99.10	1	9,783	0.01%
2020/07/21	6	97.10	2	96.75	97.70	4	9,763	0.04%
2020/07/20	6	95.37	1	95.80	95.40	5	9,771	0.05%
2020/07/17	28	98.16	27	98.23	97.20	1	9,794	0.01%
2020/07/16	4	96.95	15	97.10	96.30	-11	9,711	-0.11%
2020/07/15	26	96.92	4	96.80	96.00	22	9,738	0.23%
2020/07/14	4	99.55	25	97.78	97.70	-21	9,932	-0.21%
2020/07/13	28	101.77	2	101.50	102.00	26	9,837	0.26%
2020/07/10	21	102.38	10	102.55	101.00	11	9,772	0.11%
2020/07/09	40	109.30	20	108.63	107.00	20	9,605	0.21%
2020/07/08	15	105.17	11	107.09	110.50	4	9,125	0.04%
2020/07/07	29	101.41	21	101.14	101.00	8	8,593	0.09%
2020/07/06	22	100.15	17	100.52	101.00	5	8,494	0.06%
2020/07/03	22	99.77	29	100.39	98.20	-7	8,424	-0.08%
2020/07/02	38	98.40	44	99.21	99.10	-6	8,282	-0.07%
2020/07/01	19	94.80	29.1	95.02	95.60	-10.1	7,965	-0.13%
2020/06/30	3	90.20	5	90.00	90.50	-2	7,750	-0.03%
2020/06/29	8	90.48	4	90.33	90.60	4	7,847	0.05%
2020/06/24	2	92.25	0	0.00	91.90	2	7,896	0.03%
2020/06/23	5	92.96	6	93.20	92.20	-1	8,098	-0.01%
2020/06/22	7	93.77	1	94.40	93.40	6	8,226	0.07%
2020/06/19	5	94.18	8	94.38	93.40	-3	8,300	-0.04%
2020/06/18	1	93.20	3	93.17	93.10	-2	8,361	-0.02%
2020/06/17	2	93.80	1	92.80	93.00	1	8,467	0.01%
2020/06/16	1	93.20	3	92.23	93.30	-2	8,585	-0.02%
2020/06/15	0	0.00	15	91.27	89.90	-15	8,755	-0.17%
2020/06/11	10	93.17	22	92.18	90.10	-12	9,037	-0.13%
2020/06/10	4	94.35	6	94.73	94.50	-2	9,128	-0.02%
2020/06/09	2	93.15	2	93.30	93.70	0	9,272	0.00%
2020/06/08	1	93.80	4	94.50	93.00	-3	9,412	-0.03%
2020/06/05	1	94.00	12	93.74	94.00	-11	9,435	-0.12%
2020/06/04	9	94.11	11	95.07	93.50	-2	9,492	-0.02%
2020/06/03	29	96.87	13.9	95.67	93.70	15.1	9,494	0.16%
2020/06/02	1.9	91.62	2	93.20	91.10	-0.1	9,284	0.00%
2020/06/01	1	91.20	6	91.58	91.90	-5	9,379	-0.05%
2020/05/29	7	88.71	2.1	88.78	90.80	4.9	9,702	0.05%
2020/05/28	1	88.10	7.1	88.33	87.80	-6.1	9,720	-0.06%
2020/05/27	11	90.38	12	89.25	88.80	-1	9,788	-0.01%
2020/05/26	0	0.00	12	88.55	88.50	-12	9,806	-0.12%
2020/05/25	6	88.40	17	86.91	88.80	-11	9,789	-0.11%
2020/05/22	26	87.03	12	86.14	85.90	14	9,781	0.14%
2020/05/21	25	87.41	1	88.50	88.80	24	9,752	0.25%
2020/05/20	1	85.40	2	85.70	85.30	-1	9,695	-0.01%
2020/05/19	1	86.20	0	0.00	86.70	1	9,667	0.01%
2020/05/18	59	87.17	73	86.14	85.80	-14	9,616	-0.15%
2020/05/15	5	91.24	23	92.99	91.10	-18	9,483	-0.19%
2020/05/14	36	92.94	19	92.77	92.30	17	9,493	0.18%
2020/05/13	25	94.80	18	94.33	95.30	7	9,489	0.07%
2020/05/12	43	95.09	23	93.53	93.40	20	9,548	0.21%
2020/05/11	57	98.68	24	98.35	97.50	33	9,540	0.35%
2020/05/08	28	94.98	20	95.03	96.10	8	9,189	0.09%
2020/05/07	27	90.31	64	90.99	91.40	-37	8,821	-0.42%
2020/05/06	34	89.82	1	90.90	89.00	33	8,781	0.38%
2020/05/05	5	88.78	1.2	88.65	88.50	3.8	8,759	0.04%
2020/05/04	10	88.74	5	88.80	88.50	5	9,065	0.06%
2020/04/30	14	91.92	15	90.89	90.60	-1	9,148	-0.01%
2020/04/29	13	93.28	39	93.29	91.50	-26	9,139	-0.28%
2020/04/28	32	89.70	7	89.41	89.80	25	8,958	0.28%
2020/04/27	1	88.70	1	88.80	88.70	0	9,014	0.00%
2020/04/24	0	0.00	10	87.00	87.60	-10	8,918	-0.11%
2020/04/23	2	88.15	8	87.66	87.00	-6	8,920	-0.07%
2020/04/22	3	85.57	6	86.20	87.50	-3	8,959	-0.03%
2020/04/21	12	87.83	18	87.37	86.10	-6	8,978	-0.07%
2020/04/20	9	87.06	1.3	87.01	87.90	7.7	9,018	0.09%
2020/04/17	52	90.46	46	90.82	88.10	6	8,971	0.07%
2020/04/16	4	87.25	2.1	87.85	87.80	1.9	8,827	0.02%
2020/04/15	32	87.80	15	88.09	87.80	17	8,853	0.19%
2020/04/14	5	86.72	14	86.68	88.00	-9	9,047	-0.10%
2020/04/13	26	84.83	9	85.16	85.30	17	9,083	0.19%
2020/04/10	4	86.58	13	86.60	86.20	-9	9,123	-0.10%
2020/04/09	2	86.50	23	87.52	86.50	-21	9,195	-0.23%
2020/04/08	12	90.21	17	90.82	89.60	-5	9,340	-0.05%
2020/04/07	13	87.00	12	87.30	87.30	1	9,232	0.01%
2020/04/06	10	80.00	12	79.91	81.20	-2	9,085	-0.02%
2020/04/01	7	78.79	7	78.39	79.50	0	9,076	0.00%
2020/03/31	17	78.31	14	79.39	77.90	3	9,050	0.03%
2020/03/30	20	76.33	6	75.88	78.40	14	9,000	0.16%
2020/03/27	12	76.65	2	76.20	75.70	10	8,991	0.11%
2020/03/26	5	73.98	9	73.39	75.70	-4	8,840	-0.05%
2020/03/25	8	75.30	13	75.60	75.70	-5	8,754	-0.06%
2020/03/24	4	69.40	6	68.45	69.80	-2	8,674	-0.02%
2020/03/23	5	61.50	9	62.47	63.80	-4	8,641	-0.05%
2020/03/20	15	62.13	22	61.61	63.30	-7	8,804	-0.08%
2020/03/19	27	57.91	13	59.93	57.60	14	8,700	0.16%
2020/03/18	13	66.46	9	70.48	64.00	4	8,591	0.05%
2020/03/17	4	72.08	8.1	71.94	70.50	-4.1	8,513	-0.05%
2020/03/16	5	75.30	6	78.43	75.60	-1	8,509	-0.01%
2020/03/13	11	80.52	2	80.75	83.50	9	8,405	0.11%
2020/03/12	9	85.16	18	88.09	87.70	-9	8,233	-0.11%
2020/03/11	3	95.67	6	95.35	92.40	-3	8,168	-0.04%
2020/03/10	4	93.28	2	92.70	95.90	2	8,272	0.02%
2020/03/09	5	94.06	3	94.53	92.40	2	8,457	0.02%
2020/03/06	6	99.85	6	100.15	98.60	0	8,419	0.00%
2020/03/05	8	99.74	26	100.06	99.60	-18	8,434	-0.21%
2020/03/04	8	98.68	10	98.21	96.80	-2	8,409	-0.02%
2020/03/03	1	96.50	2	96.15	95.70	-1	8,435	-0.01%
2020/03/02	11	94.08	12	87.90	94.40	-1	8,804	-0.01%
2020/02/27	2	90.80	3	91.83	90.00	-1	9,012	-0.01%
2020/02/26	6	97.65	0	0.00	96.00	6	8,934	0.07%
2020/02/25	0	0.00	2	95.60	97.80	-2	8,892	-0.02%
2020/02/24	2	95.50	0	0.00	95.00	2	8,833	0.02%
2020/02/21	3	97.47	2	97.75	97.80	1	8,794	0.01%
2020/02/20	2	98.10	0	0.00	97.60	2	8,782	0.02%
2020/02/19	2	97.20	2	97.80	97.70	0	8,733	0.00%
2020/02/18	6	97.25	8	97.50	96.50	-2	8,702	-0.02%
2020/02/17	8	97.59	11	97.55	97.20	-3	8,639	-0.03%
2020/02/14	16	100.00	6	100.17	99.90	10	8,553	0.12%
2020/02/13	12	102.13	10	102.30	100.00	2	8,543	0.02%
2020/02/12	5	103.50	9	102.67	101.00	-4	8,589	-0.05%
2020/02/11	6	98.80	6	98.92	99.70	0	8,629	0.00%
2020/02/10	2	96.80	0	0.00	95.40	2	8,773	0.02%
2020/02/07	8	99.60	4	100.05	97.00	4	9,047	0.04%
2020/02/06	12	99.05	5	99.50	100.50	7	9,113	0.08%
2020/02/05	38	99.86	36	99.77	97.80	2	9,034	0.02%
2020/02/04	5	96.10	6	96.42	96.40	-1	8,705	-0.01%
2020/02/03	6	88.10	7	87.50	94.90	-1	8,610	-0.01%
2020/01/31	5	89.82	3	88.37	91.20	2	8,511	0.02%
2020/01/30	5	89.40	89	87.50	87.30	-84	8,531	-0.98%
2020/01/20	1	95.80	0	0.00	96.90	1	8,456	0.01%
2020/01/17	0	0.00	26	96.09	94.50	-26	8,431	-0.31%
2020/01/16	2	93.75	5	94.32	95.30	-3	8,427	-0.04%
2020/01/15	5	96.26	4	96.38	95.80	1	8,401	0.01%
2020/01/14	118	94.84	6	94.13	95.20	112	8,835	1.27%	大買/鉅額交易
2020/01/13	2	91.30	1	90.70	90.70	1	9,053	0.01%
2020/01/10	2	89.40	1	90.00	89.30	1	9,268	0.01%
2020/01/09	0	0.00	4	91.35	91.80	-4	9,510	-0.04%
2020/01/08	12	93.01	4	93.40	90.20	8	10,031	0.08%
2020/01/07	5	99.26	2	98.40	97.60	3	10,026	0.03%
2020/01/06	6	102.08	3	100.00	100.00	3	10,400	0.03%
2020/01/03	5	101.40	7	101.93	101.50	-2	10,881	-0.02%
2020/01/02	16	102.91	18	104.31	105.00	-2	11,064	-0.02%
2019/12/31	1	99.30	1	99.50	99.50	0	10,948	0.00%
2019/12/30	1	100.50	6	99.67	99.00	-5	11,076	-0.05%
2019/12/27	0	0.00	3	101.50	101.50	-3	11,597	-0.03%
2019/12/25	3	100.33	0	0.00	100.00	3	11,688	0.03%
2019/12/24	3	100.00	0	0.00	98.30	3	11,747	0.03%
2019/12/23	1	99.90	0	0.00	99.90	1	11,804	0.01%
2019/12/20	2	104.00	0	0.00	103.50	2	11,897	0.02%
2019/12/19	4	105.00	1	106.00	105.50	3	12,162	0.02%
2019/12/18	2	107.00	2	107.00	106.00	0	12,220	0.00%
2019/12/17	18	110.31	16	109.81	109.50	2	12,325	0.02%
2019/12/16	0	0.00	5	104.40	104.50	-5	12,218	-0.04%
2019/12/13	4	106.38	10	105.65	104.50	-6	12,755	-0.05%
2019/12/12	5	105.00	2	104.75	104.50	3	13,105	0.02%
2019/12/11	5	104.60	2	106.00	104.00	3	13,238	0.02%
2019/12/10	3	101.33	4	102.25	102.00	-1	13,436	-0.01%
2019/12/09	6	105.17	1	105.50	103.50	5	13,574	0.04%
2019/12/06	5	104.70	1	105.50	105.50	4	13,831	0.03%
2019/12/05	5	105.30	14	105.25	104.00	-9	14,405	-0.06%
2019/12/04	12	110.46	13	109.04	107.50	-1	14,663	-0.01%
2019/12/03	2	107.25	2	107.25	108.50	0	14,865	0.00%
2019/12/02	10	105.50	4	106.50	106.00	6	15,401	0.04%
2019/11/29	7	112.71	6	112.00	111.50	1	15,404	0.01%
2019/11/28	22	113.64	19	115.08	112.00	3	15,298	0.02%
2019/11/27	20	110.83	49	110.87	111.00	-29	14,921	-0.19%
2019/11/26	26	107.54	36	107.29	108.50	-10	14,529	-0.07%
2019/11/25	20	98.23	6	99.20	98.90	14	14,310	0.10%
2019/11/22	6	95.60	0	0.00	97.40	6	14,415	0.04%
2019/11/21	30	92.84	1	92.50	94.20	29	14,551	0.20%
2019/11/20	0	0.00	3	93.73	94.20	-3	14,664	-0.02%
2019/11/19	2	98.80	0	0.00	97.50	2	14,688	0.01%
2019/11/18	1	101.50	0	0.00	101.00	1	14,718	0.01%
2019/11/14	0	0.00	10	101.00	101.00	-10	14,868	-0.07%
2019/11/13	0	0.00	0.3	103.00	102.00	-0.3	14,962	0.00%
2019/11/12	1	98.00	2	97.00	98.10	-1	15,137	-0.01%
2019/11/11	7	104.71	0	0.00	103.00	7	15,473	0.05%
2019/11/08	18	110.47	8	109.69	108.50	10	15,364	0.07%
2019/11/07	5	110.90	5.1	111.66	109.50	-0.1	15,210	0.00%
2019/11/06	16	119.00	1	121.00	115.00	15	15,132	0.10%
2019/11/05	6	121.67	34	123.65	124.00	-28	14,872	-0.19%
2019/11/04	1	114.50	0	0.00	115.00	1	14,941	0.01%
2019/11/01	29	111.00	8	110.38	114.50	21	15,078	0.14%
2019/10/31	2	108.00	1	113.00	108.50	1	15,118	0.01%
2019/10/30	5	110.20	7	109.50	112.00	-2	15,199	-0.01%
2019/10/29	6	109.25	22	108.75	109.50	-16	15,252	-0.10%
2019/10/28	2	116.50	1	117.00	116.50	1	15,252	0.01%
2019/10/25	6	115.58	6	113.50	113.50	0	15,235	0.00%
2019/10/24	8	115.56	0	0.00	115.50	8	15,301	0.05%
2019/10/23	6	115.75	3	114.50	115.00	3	15,372	0.02%
2019/10/22	10	117.80	16	118.50	119.00	-6	15,430	-0.04%
2019/10/21	15	111.40	18	111.61	113.00	-3	15,094	-0.02%
2019/10/18	18	109.42	11	109.09	108.00	7	15,045	0.05%
2019/10/17	9	105.72	12	106.58	110.00	-3	15,039	-0.02%
2019/10/16	22	105.30	19	106.89	100.50	3	14,737	0.02%
2019/10/15	13	105.81	13	105.62	106.00	0	14,272	0.00%
2019/10/14	19	106.79	17	105.53	107.50	2	14,100	0.01%
2019/10/09	23	96.56	38	94.00	100.50	-15	13,740	-0.11%
2019/10/08	40	91.05	19	91.29	91.40	21	13,266	0.16%
2019/10/07	1	89.30	2	88.95	88.70	-1	13,351	-0.01%
2019/10/04	3	88.43	8	88.00	87.60	-5	13,312	-0.04%
2019/10/03	71.1	88.45	71	89.75	88.30	0.1	13,326	0.00%
2019/10/02	6	85.45	6	85.50	85.80	0	12,862	0.00%
2019/10/01	1	83.60	4	84.68	84.70	-3	12,819	-0.02%
2019/09/27	2	81.70	4	82.40	83.90	-2	12,934	-0.02%
2019/09/26	4	83.55	9	84.11	84.40	-5	12,980	-0.04%
2019/09/25	2	83.35	5	82.74	83.90	-3	12,975	-0.02%
2019/09/24	16	83.68	8	84.33	82.60	8	13,061	0.06%
2019/09/23	2	87.65	4	88.45	87.50	-2	12,912	-0.02%
2019/09/20	3	87.27	7	87.51	87.30	-4	13,227	-0.03%
2019/09/19	13	86.32	7	86.46	86.60	6	13,442	0.04%
2019/09/18	43	87.33	53	87.10	86.00	-10	13,397	-0.07%
2019/09/17	23	84.95	17	85.74	85.40	6	12,890	0.05%
2019/09/16	4	82.73	2	83.95	84.00	2	12,510	0.02%
2019/09/12	8	82.90	18	83.38	82.00	-10	12,372	-0.08%
2019/09/11	11	81.45	7	81.49	80.50	4	12,101	0.03%
2019/09/10	18	81.33	9	80.63	81.20	9	11,925	0.08%
2019/09/09	26	80.74	32	81.33	83.00	-6	11,628	-0.05%
2019/09/06	15	78.73	11	78.52	78.00	4	10,977	0.04%
2019/09/05	17	76.85	6	76.90	76.20	11	10,564	0.10%
2019/09/04	11	73.66	29	73.57	77.10	-18	10,169	-0.18%
2019/09/03	4	70.50	9	70.78	70.10	-5	9,589	-0.05%
2019/09/02	3	66.90	0	0.00	68.70	3	9,455	0.03%
2019/08/30	1	67.70	1	67.60	67.00	0	9,453	0.00%
2019/08/29	1	66.10	6	66.23	67.50	-5	9,601	-0.05%
2019/08/28	3	65.53	18	65.19	65.90	-15	9,688	-0.15%
2019/08/27	7	66.44	0	0.00	66.00	7	9,756	0.07%
2019/08/26	1	66.80	0	0.00	66.00	1	9,649	0.01%
2019/08/23	15	69.49	4	70.03	69.50	11	9,512	0.12%
2019/08/21	2	70.60	7	70.64	71.40	-5	9,339	-0.05%
2019/08/20	6	71.68	4	70.93	70.50	2	9,302	0.02%
2019/08/19	5	70.98	7	70.89	70.80	-2	9,206	-0.02%
2019/08/16	2	71.30	16	71.28	70.10	-14	9,176	-0.15%
2019/08/15	3	71.03	75	72.74	71.20	-72	9,143	-0.79%
2019/08/14	92	74.90	15	75.45	74.20	77	9,003	0.86%
2019/08/13	2	71.80	3	71.40	71.30	-1	8,675	-0.01%
2019/08/12	0	0.00	2	72.10	71.10	-2	8,647	-0.02%
2019/08/08	7	71.23	9	71.69	71.40	-2	8,592	-0.02%
2019/08/07	1	69.70	1	70.10	69.90	0	8,444	0.00%
2019/08/06	22	67.04	20	67.42	69.20	2	8,398	0.02%
2019/08/05	6	68.98	5	70.48	66.80	1	8,224	0.01%
2019/08/02	5	71.00	1	72.10	72.70	4	8,045	0.05%
2019/08/01	1	71.60	0	0.00	73.50	1	7,985	0.01%
2019/07/31	2	70.40	2	71.55	71.00	0	7,850	0.00%
2019/07/30	1	70.50	11.4	70.97	71.70	-10.4	7,746	-0.13%
2019/07/29	2	73.60	0	0.00	73.80	2	7,627	0.03%
2019/07/26	2	73.70	1.1	73.90	74.30	0.9	7,588	0.01%
2019/07/25	16	72.50	1	74.20	74.60	15	7,550	0.20%
2019/07/24	5	73.62	3	73.63	72.80	2	7,436	0.03%
2019/07/23	11	74.65	14	74.91	72.80	-3	7,315	-0.04%
2019/07/22	8	73.93	18	74.04	74.00	-10	7,166	-0.14%
2019/07/19	62	71.20	55	71.13	72.40	7	6,836	0.10%
2019/07/18	2	68.70	4	68.68	68.90	-2	6,579	-0.03%
2019/07/17	5	69.90	16	69.91	69.00	-11	6,507	-0.17%
2019/07/16	8	70.45	3	69.37	68.50	5	6,374	0.08%
2019/07/15	4	69.78	0	0.00	69.80	4	6,340	0.06%
2019/07/12	4	71.55	2	71.65	72.00	2	6,566	0.03%
2019/07/11	24	71.03	10	71.80	72.50	14	6,451	0.22%
2019/07/10	17	67.16	10	67.37	68.40	7	6,067	0.12%
2019/07/09	7	67.71	6	67.82	67.50	1	5,994	0.02%
2019/07/08	5	65.86	6	66.18	66.40	-1	5,837	-0.02%
2019/07/04	18	64.72	20	65.27	64.00	-2	5,678	-0.04%
2019/07/03	9	66.30	68	66.80	65.00	-59	5,522	-1.07%
2019/07/02	61	65.63	2	64.70	66.00	59	5,438	1.08%
2019/07/01	11	66.78	5	65.90	65.60	6	5,352	0.11%
2019/06/28	1	64.90	3	64.37	64.50	-2	5,160	-0.04%
2019/06/27	41	62.61	39	63.04	65.00	2	5,060	0.04%
2019/06/26	10	60.50	26	61.03	60.20	-16	4,783	-0.33%
2019/06/25	24	57.01	17	57.47	57.10	7	4,876	0.14%
2019/06/24	9	57.33	14	57.48	57.40	-5	5,093	-0.10%
2019/06/21	2	56.20	4	57.38	56.10	-2	5,048	-0.04%
2019/06/20	1	56.50	8	56.09	56.60	-7	4,983	-0.14%
2019/06/19	3	54.80	12	54.76	55.10	-9	5,046	-0.18%
2019/06/18	1	52.80	1	53.50	53.00	0	4,947	0.00%
2019/06/12	4	52.85	1	53.20	52.10	3	5,480	0.05%
2019/06/10	21	51.57	9	51.30	51.50	12	5,338	0.22%
2019/06/06	0	0.00	24	49.42	50.80	-24	5,275	-0.45%
2019/06/05	10	50.32	5	50.70	49.95	5	5,209	0.10%
2019/06/04	7	48.22	18	48.54	48.55	-11	5,016	-0.22%
2019/06/03	10	47.65	4	47.34	48.15	6	4,902	0.12%
2019/05/31	0	0.00	1	43.60	43.80	-1	4,754	-0.02%
2019/05/27	16	41.40	0	0.00	41.35	16	4,812	0.33%
2019/05/24	0	0.00	16	41.40	41.50	-16	4,878	-0.33%
2019/05/22	0	0.00	2	43.50	41.80	-2	4,936	-0.04%
2019/05/21	0	0.00	1	40.55	42.20	-1	5,003	-0.02%
2019/05/20	6	43.11	1	41.75	41.40	5	5,012	0.10%
2019/05/17	20	43.94	34	44.62	43.80	-14	5,016	-0.28%
2019/05/16	4	46.13	0	0.00	45.25	4	5,312	0.08%
2019/05/15	1	47.55	0	0.00	47.50	1	5,368	0.02%
2019/05/14	2	46.60	0	0.00	46.70	2	5,442	0.04%
2019/05/13	0	0.00	4	49.40	47.80	-4	5,543	-0.07%
2019/05/10	4	51.15	0	0.00	51.00	4	5,558	0.07%
2019/05/09	0	0.00	1	51.20	50.40	-1	5,544	-0.02%
2019/05/08	0	0.00	4	50.10	50.70	-4	5,517	-0.07%
2019/05/03	1	52.90	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	1	52.60	53.00	-1	5,637	-0.02%
2019/04/29	6	50.30	0	0.00	50.00	6	5,725	0.10%
2019/04/26	0	0.00	7	51.89	51.70	-7	5,741	-0.12%
2019/04/24	0	0.00	1	52.60	52.90	-1	5,765	-0.02%
2019/04/23	0	0.00	1	53.30	53.50	-1	5,780	-0.02%
2019/04/22	0	0.00	6	54.42	54.00	-6	5,789	-0.10%
2019/04/19	13	54.42	1	54.00	54.00	12	5,830	0.21%
2019/04/18	23	55.07	23	55.64	53.70	0	5,847	0.00%
2019/04/15	2	52.65	1	52.00	53.00	1	5,824	0.02%
2019/04/12	0	0.00	1	51.60	52.00	-1	5,956	-0.02%
2019/04/11	5	53.00	0	0.00	53.10	5	6,111	0.08%
2019/04/08	5	54.90	2	55.25	54.30	3	7,208	0.04%
2019/04/02	5	55.44	6	54.40	54.30	-1	7,776	-0.01%
2019/04/01	2	55.90	0	0.00	54.00	2	7,759	0.03%
2019/03/29	8	54.44	7	55.13	54.00	1	7,666	0.01%
2019/03/28	40	55.29	38	55.72	52.80	2	7,511	0.03%
2019/03/27	7	51.36	22	51.91	53.90	-15	7,012	-0.21%
2019/03/26	2	49.10	20	48.68	49.00	-18	6,655	-0.27%
2019/03/25	0	0.00	10	49.00	48.45	-10	6,643	-0.15%
2019/03/22	28	49.91	24	50.36	49.90	4	6,623	0.06%
2019/03/21	0	48.95	2	49.05	48.85	-2	6,491	-0.03%
2019/03/20	0	0.00	7	48.85	48.80	-7	6,638	-0.11%
2019/03/18	3	48.58	2	48.93	48.70	1	6,553	0.02%
2019/03/15	8	48.91	7	49.01	47.50	1	6,382	0.02%
2019/03/14	0	0.00	1	46.35	46.25	-1	6,063	-0.02%
2019/03/12	1	46.30	0	0.00	46.00	1	6,160	0.02%
2019/03/08	11	44.89	2	44.83	45.20	9	6,283	0.14%
2019/03/07	0	0.00	1	45.15	45.40	-1	6,448	-0.02%
2019/03/06	1	47.00	0	0.00	46.80	1	6,502	0.02%
2019/03/05	0	0.00	10	47.35	47.50	-10	6,528	-0.15%
2019/03/04	0	0.00	20	47.02	47.80	-20	6,592	-0.30%
2019/02/27	1	46.85	1	46.80	46.90	0	6,590	0.00%
2019/02/26	0	0.00	1	48.40	47.80	-1	6,617	-0.02%
2019/02/25	0	0.00	1	48.00	47.80	-1	6,610	-0.02%
2019/02/21	22	48.31	12	47.62	48.45	10	6,544	0.15%
2019/02/20	2	48.55	10	48.18	47.95	-8	6,498	-0.12%
2019/02/19	0	0.00	3	48.02	48.00	-3	6,403	-0.05%
2019/02/18	2	47.28	7	47.76	47.60	-5	6,414	-0.08%
2019/02/15	22	49.19	12	49.55	47.55	10	6,359	0.16%
2019/02/14	6	46.73	6	46.48	46.75	0	6,030	0.00%
2019/02/13	0	0.00	3	45.72	46.10	-3	5,949	-0.05%
2019/02/12	6	45.88	26	45.72	46.20	-20	5,884	-0.34%
2019/02/11	22	44.40	8	44.42	44.55	14	5,769	0.24%
2019/01/30	1	43.20	1	43.15	43.00	0	5,735	0.00%
2019/01/29	0	0.00	1	43.55	43.15	-1	5,798	-0.02%
2019/01/28	1	44.35	0	0.00	44.10	1	5,802	0.02%
2019/01/25	11	44.55	5	44.29	44.15	6	5,810	0.10%
2019/01/24	0	0.00	5	43.53	43.40	-5	5,742	-0.09%
2019/01/23	1	43.10	4	43.15	43.30	-3	5,746	-0.05%
2019/01/22	10	42.70	34	42.73	42.50	-24	5,729	-0.42%
2019/01/21	42	42.72	4	42.10	42.90	38	5,709	0.67%
2019/01/18	2	42.80	2	43.10	42.95	0	5,604	0.00%
2019/01/17	8	43.34	7	43.05	43.05	1	5,601	0.02%
2019/01/16	31	44.66	30	44.82	44.40	1	5,581	0.02%
2019/01/15	27	44.82	0	0.00	44.95	27	5,569	0.48%
2019/01/14	6	45.37	3	44.83	44.70	3	5,556	0.05%
2019/01/11	1	45.25	23	45.11	45.25	-22	5,558	-0.40%
2019/01/10	7	46.09	22	45.85	45.50	-15	5,491	-0.27%
2019/01/09	9	45.86	6	45.92	45.10	3	5,407	0.06%
2019/01/08	55	46.06	37	45.60	45.70	18	5,307	0.34%
2019/01/07	5	44.33	1	45.65	44.15	4	5,135	0.08%
2019/01/04	1	44.45	16	44.22	45.00	-15	5,047	-0.30%
2019/01/03	4	46.73	15	47.21	45.85	-11	4,916	-0.22%
2019/01/02	35	47.98	27	48.12	48.50	8	4,756	0.17%
2018/12/28	35	46.24	33	46.30	47.90	2	4,319	0.05%
2018/12/27	12	43.89	12	44.32	43.90	0	3,808	0.00%
2018/12/26	18	44.60	20	44.38	42.00	-2	3,655	-0.05%
2018/12/25	44	43.17	43	44.53	44.85	1	3,311	0.03%
2018/12/24	0	0.00	2	38.93	41.75	-2	2,931	-0.07%
2018/12/22	10	38.90	0	0.00	39.10	10	2,883	0.35%
2018/12/21	2	37.90	5	38.00	39.40	-3	2,892	-0.10%
2018/12/20	2	38.53	0	0.00	38.50	2	2,885	0.07%
2018/12/19	5	40.23	0	0.00	40.15	5	2,911	0.17%
2018/12/18	0	0.00	1	40.50	40.25	-1	2,911	-0.03%
2018/12/17	3	41.75	0	0.00	41.80	3	2,892	0.10%
2018/12/13	8	43.14	15	43.69	43.00	-7	2,877	-0.24%
2018/12/12	0	0.00	5	40.55	42.45	-5	2,716	-0.18%
2018/12/11	5	39.30	5	39.70	39.45	0	2,657	0.00%
2018/12/10	5	38.90	0	0.00	39.40	5	2,707	0.18%
2018/12/07	5	40.00	1	40.40	39.90	4	2,766	0.14%
2018/12/06	11	39.35	9	39.97	39.50	2	2,882	0.07%
2018/12/05	5	41.68	7	41.58	41.55	-2	2,854	-0.07%
2018/12/04	11	42.21	3	42.10	41.80	8	2,842	0.28%
2018/12/03	10	42.50	3	42.15	42.45	7	2,839	0.25%
2018/11/30	4	41.55	3	41.40	40.25	1	2,770	0.04%
2018/11/29	13	40.25	29	40.12	40.40	-16	2,639	-0.61%
2018/11/28	3	38.32	2	38.05	38.60	1	2,650	0.04%
2018/11/27	3	37.08	0	0.00	37.95	3	2,627	0.11%
2018/11/26	0	0.00	2	36.50	36.70	-2	2,557	-0.08%
2018/11/23	13	37.50	16	36.87	36.15	-3	2,564	-0.12%
2018/11/22	4	37.13	0	0.00	36.50	4	2,519	0.16%
2018/11/21	0	0.00	5	36.05	36.45	-5	2,504	-0.20%
2018/11/20	5	36.15	0	0.00	36.05	5	2,495	0.20%
2018/11/16	2	36.60	2	36.35	36.10	0	2,479	0.00%
2018/11/15	3	36.48	2	37.05	36.20	1	2,482	0.04%
2018/11/14	1	39.55	4	38.40	38.00	-3	2,415	-0.12%
2018/11/12	2	39.05	2	39.25	39.20	0	2,402	0.00%
2018/11/09	5	39.95	0	0.00	39.35	5	2,445	0.20%
2018/11/08	13	40.97	12	41.05	40.15	1	2,469	0.04%
2018/11/07	6	41.70	6	41.35	41.35	0	2,494	0.00%
2018/11/06	32	41.21	32	41.30	41.00	0	2,523	0.00%
2018/11/05	1	40.70	3	40.83	40.90	-2	2,478	-0.08%
2018/11/02	2	40.43	8	40.76	40.30	-6	2,474	-0.24%
2018/11/01	13	39.57	12	39.92	39.80	1	2,459	0.04%
2018/10/31	4	38.25	0	0.00	38.40	4	2,464	0.16%
2018/10/29	2	35.60	0	0.00	36.20	2	2,473	0.08%
2018/10/25	5	36.42	2	36.55	36.50	3	2,539	0.12%
2018/10/24	5	39.74	3	39.63	39.40	2	2,583	0.08%
2018/10/22	0	0.00	1	42.35	42.35	-1	2,671	-0.04%
2018/10/19	3	40.57	9	41.19	42.45	-6	2,701	-0.22%
2018/10/16	3	39.78	5	40.13	39.95	-2	2,978	-0.07%
2018/10/12	1	38.05	0	0.00	39.30	1	3,074	0.03%
2018/10/11	5	37.50	1	37.50	37.50	4	3,112	0.13%
2018/10/09	22	41.99	22	42.75	41.65	0	3,142	0.00%
2018/10/08	0	0.00	2	43.40	42.75	-2	3,154	-0.06%
2018/10/05	6	44.38	7	44.62	43.55	-1	3,258	-0.03%
2018/09/28	2	48.40	0	0.00	48.35	2	3,507	0.06%
2018/09/26	4	50.15	5	50.16	49.40	-1	3,633	-0.03%
2018/09/25	5	48.05	5	48.70	49.10	0	3,761	0.00%
2018/09/21	2	47.65	0	0.00	48.20	2	3,890	0.05%
2018/09/20	20	47.29	21	47.46	46.70	-1	4,035	-0.02%
2018/09/19	1	48.30	2	49.10	47.70	-1	4,123	-0.02%
2018/09/18	0	0.00	2	48.25	48.55	-2	4,365	-0.05%
2018/09/17	4	48.93	0	0.00	49.00	4	4,447	0.09%
2018/09/14	5	47.12	6	47.17	48.70	-1	4,592	-0.02%
2018/09/13	26	47.02	24	45.82	46.70	2	4,756	0.04%
2018/09/12	3	45.88	2	47.00	45.70	1	4,871	0.02%
2018/09/10	4	51.40	26	51.66	49.55	-22	5,604	-0.39%
2018/09/07	21	54.13	27	54.71	54.50	-6	6,257	-0.10%
2018/09/06	3	57.00	0	0.00	56.30	3	6,334	0.05%
2018/09/05	3	58.00	0	0.00	57.00	3	6,570	0.05%
2018/09/04	19	58.49	22	58.42	57.90	-3	6,611	-0.05%
2018/09/03	3	55.80	3	56.50	55.80	0	6,561	0.00%
2018/08/31	2	57.40	0	0.00	57.50	2	6,616	0.03%
2018/08/30	4	58.33	3	58.77	58.00	1	6,861	0.01%
2018/08/29	1	57.90	0	0.00	58.00	1	6,964	0.01%
2018/08/28	1	57.90	4	58.30	57.60	-3	7,024	-0.04%
2018/08/24	1	55.90	2	56.30	56.30	-1	7,115	-0.01%
2018/08/23	1	57.60	0	0.00	56.80	1	7,142	0.01%
2018/08/22	31	58.33	11	57.82	57.80	20	7,151	0.28%
2018/08/20	0	0.00	20	55.38	55.60	-20	7,213	-0.28%
2018/08/17	3	57.63	0	0.00	55.90	3	7,281	0.04%
2018/08/16	5	56.22	4	56.53	56.80	1	7,284	0.01%
2018/08/15	25	56.95	24	57.62	57.40	1	7,251	0.01%
2018/08/14	2	57.00	3	57.53	59.00	-1	7,260	-0.01%
2018/08/13	33	54.65	43	56.57	55.10	-10	7,271	-0.14%
2018/08/10	2	59.20	0	0.00	58.70	2	7,230	0.03%
2018/08/08	1	60.60	0	0.00	60.40	1	7,342	0.01%
2018/08/07	6	61.07	0	0.00	61.00	6	7,403	0.08%
2018/08/03	1	60.40	0	0.00	60.30	1	7,509	0.01%
2018/08/02	51	59.82	0	0.00	60.20	51	7,587	0.67%
2018/08/01	1	60.20	1	59.80	60.60	0	7,627	0.00%
2018/07/31	1	58.50	0	0.00	58.50	1	7,749	0.01%
2018/07/30	27	59.26	22	60.30	57.10	5	7,696	0.06%
2018/07/27	2	61.80	1	61.70	62.20	1	7,659	0.01%
2018/07/26	2	62.05	0	0.00	62.00	2	7,659	0.03%
2018/07/25	3	62.30	3	61.70	61.40	0	7,631	0.00%
2018/07/24	7	60.76	4	61.25	61.60	3	7,564	0.04%
2018/07/23	3	61.00	0	0.00	61.00	3	7,538	0.04%
2018/07/20	11	68.21	4	68.98	67.70	7	7,467	0.09%
2018/07/19	2	68.25	0	0.00	68.50	2	7,479	0.03%
2018/07/18	0	0.00	37	69.49	69.20	-37	7,561	-0.49%
2018/07/16	6	74.00	0	0.00	73.00	6	7,668	0.08%
2018/07/13	34	74.16	4	74.20	74.10	30	7,717	0.39%
2018/07/12	5	73.36	6	73.02	74.30	-1	7,777	-0.01%
2018/07/10	2	70.75	3	71.10	71.20	-1	8,152	-0.01%
2018/07/09	0	0.00	1	69.40	68.80	-1	8,229	-0.01%
2018/07/06	2	70.20	1	70.00	70.00	1	8,437	0.01%
2018/07/05	2	70.45	2	70.40	69.30	0	8,417	0.00%
2018/07/04	3	69.83	1	70.70	69.50	2	8,517	0.02%
2018/07/03	6	71.62	5	72.06	69.30	1	8,542	0.01%
2018/07/02	6	76.13	4	74.50	74.00	2	8,382	0.02%
2018/06/29	2	76.75	2	76.05	76.80	0	8,241	0.00%
2018/06/28	3	75.90	3	76.07	75.00	0	8,087	0.00%
2018/06/27	9	77.07	8	75.99	75.20	1	7,997	0.01%
2018/06/26	6	73.23	7	72.84	73.30	-1	7,753	-0.01%
2018/06/25	5	74.60	3	75.50	74.00	2	7,689	0.03%
2018/06/22	7	77.07	7	75.96	74.60	0	7,564	0.00%
2018/06/21	1	72.00	2	72.95	74.50	-1	7,364	-0.01%
2018/06/20	7	74.41	2	70.80	70.10	5	7,220	0.07%
2018/06/19	61	79.28	56	78.72	75.80	5	6,988	0.07%
2018/06/15	9	76.81	27	77.29	78.70	-18	6,386	-0.28%
2018/06/14	11	72.13	9	72.37	71.60	2	5,697	0.04%
2018/06/13	15	71.46	18	71.77	72.80	-3	5,649	-0.05%
2018/06/12	7	69.60	9	69.22	68.80	-2	5,449	-0.04%
2018/06/11	1	67.80	0	0.00	67.80	1	5,399	0.02%
2018/06/08	8	69.64	15	69.68	69.10	-7	5,381	-0.13%
2018/06/07	5	71.38	2	71.50	70.40	3	5,354	0.06%
2018/06/06	3	68.50	2	69.00	68.80	1	5,211	0.02%
2018/06/05	2	67.35	3	67.57	66.70	-1	5,110	-0.02%
2018/06/04	2	67.90	7.2	67.54	67.40	-5.2	5,120	-0.10%
2018/06/01	6	66.68	1	68.00	67.30	5	5,098	0.10%
2018/05/31	3	66.17	3	65.70	66.00	0	5,079	0.00%
2018/05/30	2	64.80	2	64.95	65.50	0	5,094	0.00%
2018/05/29	0	0.00	2	66.50	66.30	-2	5,095	-0.04%
2018/05/28	10	67.14	7	67.56	67.70	3	5,067	0.06%
2018/05/25	1	65.50	4	65.55	66.30	-3	5,030	-0.06%
2018/05/24	2	64.30	9	64.41	64.40	-7	4,960	-0.14%
2018/05/23	2	63.70	0	0.00	63.60	2	4,964	0.04%
2018/05/22	1	65.10	0	0.00	64.20	1	5,011	0.02%
2018/05/18	1	63.40	7	63.09	63.30	-6	4,974	-0.12%
2018/05/17	9	63.90	10	63.99	63.60	-1	5,028	-0.02%
2018/05/16	15	64.01	6	64.20	63.40	9	5,027	0.18%
2018/05/15	1	67.20	3	66.70	65.70	-2	5,024	-0.04%
2018/05/14	2	67.70	6	68.73	68.00	-4	5,097	-0.08%
2018/05/11	8	68.69	6	68.68	67.50	2	5,060	0.04%
2018/05/10	3	68.67	14	68.94	68.60	-11	5,084	-0.22%
2018/05/09	2	67.85	15	67.97	67.20	-13	5,131	-0.25%
2018/05/08	15	68.05	1	68.00	67.10	14	5,160	0.27%
2018/05/07	1	64.60	0	0.00	64.60	1	5,373	0.02%
2018/05/04	8	64.81	3	64.83	64.00	5	5,382	0.09%
2018/05/03	6	63.32	3	63.40	62.50	3	5,331	0.06%
2018/05/02	2	62.65	0	0.00	63.30	2	5,381	0.04%
2018/04/30	0	0.00	2	62.00	62.20	-2	5,457	-0.04%
2018/04/27	9	61.54	6	62.92	61.00	3	5,518	0.05%
2018/04/26	4	61.83	11	61.12	59.70	-7	5,516	-0.13%
2018/04/25	2	62.55	1	62.80	62.50	1	5,500	0.02%
2018/04/24	14	61.07	13	61.00	61.90	1	5,534	0.02%
2018/04/23	11	66.65	53	68.25	65.10	-42	5,446	-0.77%
2018/04/20	6	70.50	22	69.65	68.80	-16	5,457	-0.29%
2018/04/19	2	72.10	0	0.00	72.00	2	5,521	0.04%
2018/04/18	14	70.61	10	70.43	72.60	4	5,457	0.07%
2018/04/17	55	74.98	17	73.58	71.00	38	5,323	0.71%
2018/04/16	51	72.46	63	72.89	73.90	-12	5,120	-0.23%
2018/04/13	11	69.69	3	69.80	69.50	8	5,003	0.16%
2018/04/12	9	68.36	6	68.78	68.10	3	4,916	0.06%
2018/04/11	7	64.96	3	65.93	65.60	4	4,770	0.08%
2018/04/10	14	67.57	6	68.15	65.20	8	4,870	0.16%
2018/04/09	4	64.40	17	65.25	65.60	-13	4,948	-0.26%
2018/04/03	1	59.00	13	59.48	59.70	-12	4,918	-0.24%
2018/04/02	2	60.75	3	61.10	60.70	-1	4,969	-0.02%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	62.00	0	0.00	61.00	1	5,215	0.02%
2018/03/29	5	62.10	0	0.00	61.90	5	5,457	0.09%
2018/03/28	2	62.90	0	0.00	62.80	2	5,551	0.04%
2018/03/27	1	62.41	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.40	7	62.89	63.20	-6	6,013	-0.10%
2018/03/22	1	65.70	0	0.00	64.20	1	6,360	0.02%
2018/03/20	3	63.20	3	64.00	64.90	0	6,685	0.00%
2018/03/19	2	63.30	7	64.07	63.60	-5	6,963	-0.07%
2018/03/16	6	66.73	5	66.82	65.60	1	7,111	0.01%
2018/03/15	4	67.73	1	67.30	67.30	3	7,364	0.04%
2018/03/14	4	68.00	1	67.50	67.30	3	7,818	0.04%
2018/03/13	9	67.79	8	67.88	67.60	1	8,097	0.01%
2018/03/12	24	66.62	4	66.98	66.80	20	8,360	0.24%
2018/03/09	1	63.90	1	64.20	64.50	0	8,627	0.00%
2018/03/08	1	63.30	2	63.35	64.20	-1	9,055	-0.01%
2018/03/07	7	63.30	4	62.30	62.00	3	9,434	0.03%
2018/03/06	1	63.50	0	0.00	63.00	1	9,910	0.01%
2018/03/05	5	64.00	1	63.60	63.50	4	10,312	0.04%
2018/03/02	6	65.98	0	0.00	66.00	6	10,928	0.05%
2018/03/01	2	67.20	0	0.00	67.30	2	11,114	0.02%
2018/02/22	8	68.54	8	68.13	68.00	0	12,907	0.00%
2018/02/12	1	63.10	0	0.00	63.20	1	13,107	0.01%
2018/02/09	16	62.46	11	63.17	63.10	5	13,187	0.04%
2018/02/08	2	64.40	3	63.47	64.00	-1	13,132	-0.01%
2018/02/07	2	67.60	6	67.55	66.70	-4	13,079	-0.03%
2018/02/06	8	66.36	21	68.56	65.30	-13	13,028	-0.10%
2018/02/05	3	72.20	1	70.00	72.50	2	12,926	0.02%
2018/02/02	8	73.75	13	74.30	73.10	-5	12,932	-0.04%
2018/02/01	13	73.40	6	73.73	73.90	7	12,910	0.05%
2018/01/31	12	72.73	14	73.01	72.50	-2	12,812	-0.02%
2018/01/30	10	73.34	24	74.25	71.60	-14	12,766	-0.11%
2018/01/29	1	69.60	0	0.00	69.80	1	12,415	0.01%
2018/01/26	0	0.00	2	69.55	69.60	-2	12,561	-0.02%
2018/01/25	3	68.83	1	67.50	69.70	2	12,866	0.02%
2018/01/24	7	68.81	18	68.80	68.70	-11	12,819	-0.09%
2018/01/23	2	72.00	0	0.00	70.20	2	12,762	0.02%
2018/01/22	7	72.01	0	0.00	71.50	7	12,869	0.05%
2018/01/19	2	70.60	1	70.50	70.80	1	12,893	0.01%
2018/01/18	5	70.20	12	71.61	70.10	-7	13,001	-0.05%
2018/01/17	1	72.20	0	0.00	72.30	1	13,148	0.01%
2018/01/16	9	72.97	22	73.41	71.30	-13	13,100	-0.10%
2018/01/15	23	72.05	18	70.74	71.70	5	12,963	0.04%
2018/01/12	5	68.20	33	67.86	68.50	-28	12,811	-0.22%
2018/01/11	4	68.25	61	68.27	67.90	-57	12,812	-0.44%
2018/01/10	24	67.72	14	67.56	67.40	10	12,790	0.08%
2018/01/09	39	69.70	16	71.33	68.80	23	12,750	0.18%
2018/01/08	44	73.30	51	72.62	71.90	-7	12,615	-0.06%
2018/01/05	40	74.04	22	74.66	73.60	18	12,565	0.14%
2018/01/04	16	73.34	33	73.62	73.20	-17	12,503	-0.14%
2018/01/03	38	74.69	62	71.66	74.50	-24	12,357	-0.19%
2018/01/02	23	68.64	9	67.06	69.10	14	12,118	0.12%