世紀鋼 (9958)-元大-蘆洲券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
223.5
漲跌
▼6.5
漲幅
-2.83%
成交量
4,698張
產業
上市鋼鐵類股
816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

世紀鋼 (9958)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	5.1	227.11	1.4	227.81	223.50	3.7	6,473	0.06%
2024/05/03	2	228.25	1	228.50	230.00	1	6,489	0.02%
2024/05/02	2	228.25	7	229.50	230.00	-5	6,487	-0.08%
2024/04/30	3.4	223.11	9	222.78	223.50	-5.6	6,468	-0.09%
2024/04/29	2	217.00	4	219.37	217.50	-2	6,652	-0.03%
2024/04/26	3	214.50	0	0.00	212.50	3	6,693	0.04%
2024/04/25	7	211.70	11	208.18	207.50	-4	6,699	-0.06%
2024/04/24	2	199.00	0	0.00	200.00	2	6,689	0.03%
2024/04/23	3	193.69	2	194.50	194.00	1	6,756	0.02%
2024/04/22	11.1	205.74	8	197.94	198.00	3.1	6,803	0.05%
2024/04/19	5	213.80	9	215.94	212.00	-4	6,981	-0.06%
2024/04/18	12	214.50	8	215.63	215.50	4	6,969	0.06%
2024/04/17	0	216.00	3.2	217.02	216.50	-3.1	6,996	-0.04%
2024/04/16	9	212.11	7	212.14	211.50	2	7,118	0.03%
2024/04/15	4	212.88	8	213.87	210.00	-4	7,041	-0.06%
2024/04/12	6.4	203.89	7	205.00	206.50	-0.6	6,916	-0.01%
2024/04/11	6.1	206.06	0	0.00	200.50	6.1	6,878	0.09%
2024/04/10	4	226.75	2	219.50	222.50	2	6,709	0.03%
2024/04/09	1.1	211.64	0	0.00	212.00	1.1	6,606	0.02%
2024/04/08	2	211.00	0	0.00	213.50	2	6,659	0.03%
2024/04/03	0	0.00	2.1	213.00	216.00	-2.1	6,637	-0.03%
2024/04/02	3	214.19	0	0.00	212.50	3	6,604	0.05%
2024/04/01	1	218.50	1	218.00	217.00	0	6,618	0.00%
2024/03/29	1	218.50	1	222.50	218.50	0	6,595	0.00%
2024/03/28	1	223.00	2	223.00	221.00	-1	6,601	-0.02%
2024/03/27	5.1	224.70	3	224.50	221.50	2.1	6,580	0.03%
2024/03/26	6	237.58	6	235.08	228.50	0	6,614	0.00%
2024/03/25	4	232.13	6	230.67	237.50	-2	6,471	-0.03%
2024/03/22	1	223.50	1	225.00	221.00	0	6,440	0.00%
2024/03/21	5	219.20	4	222.25	219.50	1	6,438	0.02%
2024/03/20	15.3	205.73	14	205.36	207.50	1.3	6,744	0.02%
2024/03/19	2	215.00	2	216.00	217.50	0	6,635	0.00%
2024/03/18	2	223.75	1	224.50	224.00	1	6,628	0.02%
2024/03/15	0	0.00	2	228.50	225.00	-2	6,641	-0.03%
2024/03/14	5.2	236.38	8	238.63	232.00	-2.8	6,668	-0.04%
2024/03/13	4	254.25	5	248.40	246.00	-1	6,671	-0.01%
2024/03/12	1	241.00	0	0.00	248.50	1	6,712	0.01%
2024/03/11	0.1	233.50	0	0.00	230.50	0.1	6,718	0.00%
2024/03/08	8.1	238.89	8	236.63	238.50	0.1	6,830	0.00%
2024/03/07	7.2	240.01	8	239.13	241.00	-0.8	6,793	-0.01%
2024/03/06	2	248.25	2	248.50	248.00	0	6,691	0.00%
2024/03/05	8.2	250.33	6	248.75	249.00	2.2	6,663	0.03%
2024/03/04	9.1	260.60	9	259.17	252.50	0.1	6,596	0.00%
2024/03/01	2.1	257.86	1	261.00	260.00	1.1	6,539	0.02%
2024/02/29	2	259.50	2	261.50	257.50	0	6,506	0.00%
2024/02/27	4	250.63	2	251.50	249.50	2	6,532	0.03%
2024/02/26	1	256.50	1	255.50	254.00	0	6,507	0.00%
2024/02/23	34	262.24	34	253.54	253.00	0	6,487	0.00%
2024/02/22	4	243.75	6	247.92	254.50	-2	6,364	-0.03%
2024/02/21	1	236.51	1	237.00	236.50	0	6,285	0.00%
2024/02/20	1	239.50	1	238.50	237.50	0	6,315	0.00%
2024/02/19	0	0.00	0.1	249.00	240.50	-0.1	6,365	0.00%
2024/02/16	6	248.83	2	249.00	248.00	4	6,428	0.06%
2024/02/15	4	226.25	2	233.00	235.00	2	6,407	0.03%
2024/02/05	1	221.00	1	219.50	219.00	0	6,563	0.00%
2024/02/01	2	220.50	0	0.00	217.00	2	6,831	0.03%
2024/01/31	0	0.00	2	220.25	219.00	-2	6,912	-0.03%
2024/01/30	4	224.75	1	224.00	222.50	3	6,893	0.04%
2024/01/29	7	224.43	9	225.94	225.00	-2	6,876	-0.03%
2024/01/26	7	220.79	7	219.00	219.50	0	6,900	0.00%
2024/01/25	4	217.13	1	218.50	217.00	3	6,971	0.04%
2024/01/24	9	218.94	10	217.30	216.50	-1	7,217	-0.01%
2024/01/23	10	211.76	17	217.94	220.50	-7	7,271	-0.10%
2024/01/22	2	196.55	6	204.83	205.50	-4	7,049	-0.06%
2024/01/19	2	197.00	2	192.75	191.00	0	6,986	0.00%
2024/01/18	2	202.50	3	198.50	197.00	-1	6,972	-0.01%
2024/01/17	4	203.50	3	204.83	205.00	1	6,919	0.01%
2024/01/16	7	203.64	8	204.18	204.50	-1	6,830	-0.01%
2024/01/15	6	194.02	7	196.86	203.50	-1	6,744	-0.01%
2024/01/12	7	190.79	8	190.06	189.00	-1	6,546	-0.02%
2024/01/11	1	189.00	6	190.25	191.50	-5	6,489	-0.08%
2024/01/10	6	181.17	5	187.10	189.00	1	6,488	0.02%
2024/01/09	2	184.75	3	185.00	186.50	-1	6,323	-0.02%
2024/01/08	1	183.50	0.1	183.50	183.50	1	6,330	0.02%
2024/01/05	4	184.25	3.2	183.31	183.50	0.8	6,336	0.01%
2024/01/04	1	180.00	1	180.00	180.00	0	6,296	0.00%
2024/01/02	1	176.50	0	0.00	173.50	1	6,320	0.02%
2023/12/28	2	170.00	2	172.25	173.50	0	6,368	0.00%
2023/12/27	1	168.50	0	0.00	168.00	1	6,389	0.02%
2023/12/26	1	172.50	2	169.25	172.50	-1	6,375	-0.02%
2023/12/25	3.1	172.10	0	0.00	168.00	3.1	6,407	0.05%
2023/12/22	0	0.00	1	175.00	171.50	-1	6,401	-0.02%
2023/12/21	1.2	170.92	0	0.00	173.50	1.2	6,430	0.02%
2023/12/20	1	182.50	1	178.50	178.00	0	6,423	0.00%
2023/12/19	32	181.28	30.2	177.80	181.50	1.8	6,383	0.03%
2023/12/18	6	177.92	1	174.00	181.50	5	6,314	0.08%
2023/12/15	11	186.82	27	186.04	172.00	-16	6,262	-0.26%
2023/12/14	0	0.00	0	186.00	186.50	0	5,929	0.00%
2023/12/13	0	0.00	1	184.50	180.00	-1	6,067	-0.02%
2023/12/12	4	182.75	2	183.00	181.00	2	6,307	0.03%
2023/12/11	0	0.00	4	179.75	179.00	-4	6,307	-0.06%
2023/12/08	2	182.00	1	184.00	182.50	1	6,312	0.02%
2023/12/07	0	0.00	0.2	179.50	182.00	-0.2	6,321	0.00%
2023/12/06	0	0.00	0	179.00	180.00	0	6,256	0.00%
2023/12/05	6.2	176.34	8.9	178.37	179.00	-2.6	6,182	-0.04%
2023/12/04	0	169.00	3	171.50	171.00	-3	6,046	-0.05%
2023/12/01	0	0.00	1	168.00	167.00	-1	6,117	-0.02%
2023/11/30	2	166.50	1	167.00	166.00	1	6,185	0.02%
2023/11/29	0.1	166.50	1	168.50	166.00	-0.9	6,221	-0.01%
2023/11/28	0.1	167.37	1	167.50	166.50	-0.9	6,249	-0.01%
2023/11/27	4.1	167.51	2	168.00	166.50	2.1	6,305	0.03%
2023/11/24	2	169.50	8	172.19	173.50	-6	6,299	-0.10%
2023/11/22	3	169.33	3	168.67	168.00	0	6,358	0.00%
2023/11/21	2.1	166.93	1	167.00	163.50	1.1	6,356	0.02%
2023/11/20	3.2	167.48	2	165.00	165.50	1.2	6,356	0.02%
2023/11/17	2.1	171.15	1	168.00	168.50	1.1	6,332	0.02%
2023/11/16	0.1	166.50	1	169.00	170.00	-0.9	6,303	-0.01%
2023/11/15	7	167.14	6	165.42	165.50	1	6,246	0.02%
2023/11/14	3	168.00	4	165.25	169.00	-1	6,146	-0.02%
2023/11/13	9	166.06	8	166.37	166.00	1	6,074	0.02%
2023/11/10	7	153.93	11	153.86	159.00	-4	5,813	-0.07%
2023/11/09	4	147.25	1	149.50	151.00	3	5,631	0.05%
2023/11/08	14	145.64	4	145.50	147.00	10	5,657	0.18%
2023/11/07	0	140.50	0	0.00	140.00	0	5,620	0.00%
2023/11/06	4	141.38	1	141.50	141.00	3	5,696	0.05%
2023/11/03	0	0.00	1	140.00	140.00	-1	5,700	-0.02%
2023/11/02	6	140.25	6	139.75	139.50	0	5,716	0.00%
2023/11/01	13	140.27	14	141.64	143.50	-1	5,589	-0.02%
2023/10/31	4	152.63	17	155.76	150.50	-13	5,324	-0.24%
2023/10/30	2	168.00	2	167.75	167.00	0	5,302	0.00%
2023/10/27	0	168.50	0	0.00	167.50	0	5,387	0.00%
2023/10/26	3	165.83	1	163.00	164.00	2	5,434	0.04%
2023/10/23	1	173.00	0	0.00	173.00	1	5,583	0.02%
2023/10/20	14	170.04	2	168.75	170.50	12	5,712	0.21%
2023/10/18	2	180.00	1	175.50	175.00	1	5,963	0.02%
2023/10/17	1	180.50	0	0.00	179.50	1	5,956	0.02%
2023/10/13	1	173.00	0	0.00	172.00	1	6,119	0.02%
2023/10/11	0.1	174.00	0	0.00	172.00	0.1	6,489	0.00%
2023/10/06	3	173.00	5	176.10	176.00	-2	6,735	-0.03%
2023/10/05	6	178.67	2	178.00	175.00	4	6,810	0.06%
2023/10/04	1	177.00	1	182.00	182.00	0	6,988	0.00%
2023/10/02	1	183.50	1	184.50	182.50	0	7,640	0.00%
2023/09/28	1	183.00	1	181.00	181.00	0	7,767	0.00%
2023/09/27	2	182.50	4	182.88	183.00	-2	7,818	-0.03%
2023/09/26	1	181.00	3	180.33	179.00	-2	7,938	-0.03%
2023/09/25	4	176.25	0	0.00	177.50	4	8,099	0.05%
2023/09/22	1	181.50	5	180.50	181.00	-4	8,446	-0.05%
2023/09/21	5	184.50	5	182.50	181.00	0	8,655	0.00%
2023/09/20	3	189.33	6	188.50	183.00	-3	8,701	-0.03%
2023/09/19	7	187.79	5.2	184.98	187.00	1.9	8,614	0.02%
2023/09/18	24.2	187.49	39	190.18	188.00	-14.8	8,476	-0.17%
2023/09/15	3.9	176.99	4	176.38	178.50	-0.2	8,215	0.00%
2023/09/14	0	0.00	1	168.00	167.50	-1	7,911	-0.01%
2023/09/13	8	160.63	7	161.50	160.50	1	7,851	0.01%
2023/09/12	1	171.50	1	168.50	165.50	0	7,792	0.00%
2023/09/11	2	169.75	5	170.00	170.00	-3	7,726	-0.04%
2023/09/08	1	168.50	4	166.63	166.50	-3	7,673	-0.04%
2023/09/07	4	165.63	5	165.80	165.50	-1	7,677	-0.01%
2023/09/06	2	170.50	3	170.17	166.00	-1	7,691	-0.01%
2023/09/05	1	159.50	6.2	161.97	165.00	-5.2	7,660	-0.07%
2023/09/04	3	159.50	2	160.50	159.00	1	7,600	0.01%
2023/09/01	2.1	161.20	8.2	160.36	159.00	-6.2	7,583	-0.08%
2023/08/31	5	160.00	2	159.75	160.00	3	7,547	0.04%
2023/08/30	8.2	157.94	3	157.50	157.50	5.2	7,489	0.07%
2023/08/29	12.1	154.77	14	156.25	157.00	-1.9	7,445	-0.03%
2023/08/28	3	149.50	2	150.75	150.00	1	7,327	0.01%
2023/08/25	4	140.00	3	141.67	144.00	1	7,256	0.01%
2023/08/23	9	138.78	7	139.79	142.00	2	7,413	0.03%
2023/08/22	2	139.50	0	0.00	138.00	2	7,463	0.03%
2023/08/21	10	138.60	11	139.41	138.50	-1	7,474	-0.01%
2023/08/18	8	141.81	7	143.29	138.50	1	7,510	0.01%
2023/08/17	4	139.38	3	143.00	143.50	1	7,497	0.01%
2023/08/16	6	138.58	8	137.88	137.00	-2	7,498	-0.03%
2023/08/15	5	139.40	4	139.88	140.00	1	7,496	0.01%
2023/08/14	2.1	136.49	1	138.50	139.00	1.1	7,452	0.01%
2023/08/11	3	147.00	5	143.00	143.50	-2	7,361	-0.03%
2023/08/10	8	146.50	13	145.92	145.00	-5	7,284	-0.07%
2023/08/09	7.1	154.19	4	151.63	151.50	3.1	7,190	0.04%
2023/08/08	6	158.50	5	160.10	157.00	1	7,172	0.01%
2023/08/07	3	152.00	3	152.67	153.00	0	7,096	0.00%
2023/08/04	2	151.00	5	151.90	153.00	-3	7,112	-0.04%
2023/08/02	17	155.12	22.2	152.75	151.50	-5.2	7,156	-0.07%
2023/08/01	11	155.41	251	157.28	156.00	-240	7,157	-3.35%	大賣/鉅額交易
2023/07/31	16	163.56	10	162.05	160.50	6	7,087	0.08%
2023/07/28	7	162.36	9	163.33	165.50	-2	7,045	-0.03%
2023/07/27	5.2	164.06	3	164.33	163.50	2.1	7,092	0.03%
2023/07/26	57.2	168.41	7	163.64	164.00	50.2	7,021	0.71%
2023/07/25	3	163.33	11	162.05	164.50	-8	6,878	-0.12%
2023/07/24	67	156.54	31	157.32	158.50	36	6,735	0.53%
2023/07/21	3	146.33	1	146.00	149.50	2	6,458	0.03%
2023/07/20	131	146.50	8	146.88	147.50	123	6,443	1.91%	大買/鉅額交易
2023/07/19	4	141.63	4	143.00	142.50	0	6,420	0.00%
2023/07/18	12	144.00	6	142.33	141.50	6	6,490	0.09%
2023/07/17	2	150.50	21	149.88	149.00	-19	6,392	-0.30%
2023/07/14	8	146.50	12	146.46	144.00	-4	6,242	-0.06%
2023/07/13	9	146.72	10	147.40	144.50	-1	6,123	-0.02%
2023/07/12	10	142.60	11	141.00	143.00	-1	5,938	-0.02%
2023/07/11	30	144.32	23	141.39	140.50	7	5,853	0.12%
2023/07/10	6	145.08	23	146.33	146.00	-17	5,727	-0.30%
2023/07/07	19	140.71	18.1	142.37	144.00	0.9	5,747	0.02%
2023/07/06	8.1	134.03	3	135.33	136.50	5.1	5,326	0.10%
2023/07/05	15	132.20	24	132.58	131.00	-9	5,329	-0.17%
2023/07/04	17	135.12	121.2	133.73	133.50	-104.2	5,304	-1.96%	大賣/鉅額交易
2023/07/03	15	137.90	10	138.75	137.50	5	5,175	0.10%
2023/06/30	106	130.50	10.1	134.81	136.00	95.9	4,961	1.93%	大買/
2023/06/29	2	127.50	11.5	129.28	129.50	-9.5	4,553	-0.21%
2023/06/28	3	116.50	1.5	115.42	118.00	1.5	4,363	0.03%
2023/06/27	0.3	113.50	1	113.50	113.00	-0.7	4,255	-0.02%
2023/06/21	0	0.00	1.4	113.00	112.00	-1.4	4,249	-0.03%
2023/06/20	1	112.00	0	0.00	112.50	1	4,249	0.02%
2023/06/16	0	0.00	4	114.25	113.00	-4	4,261	-0.09%
2023/06/15	0	0.00	1	113.00	113.00	-1	4,258	-0.02%
2023/06/14	3	108.83	0.1	109.50	111.00	2.9	4,242	0.07%
2023/06/13	3	110.33	1.1	109.05	108.50	2	4,231	0.05%
2023/06/12	3	114.83	0	0.00	112.50	3	4,226	0.07%
2023/06/09	0	0.00	4.7	115.50	116.00	-4.7	4,198	-0.11%
2023/06/08	0	0.00	0.1	111.50	110.00	-0.1	4,149	0.00%
2023/06/07	2	112.00	2.2	112.05	112.50	-0.2	4,176	0.00%
2023/06/06	1.2	108.58	0.1	108.50	110.00	1.2	4,162	0.03%
2023/06/05	0	0.00	3	111.00	109.50	-3	4,162	-0.07%
2023/06/02	0	0.00	1	111.00	110.00	-1	4,182	-0.02%
2023/06/01	0	109.00	2	110.50	111.00	-2	4,174	-0.05%
2023/05/31	0	0.00	1	110.50	109.00	-1	4,137	-0.02%
2023/05/30	4	109.00	0	0.00	109.50	4	4,128	0.10%
2023/05/29	1	111.00	9	110.94	109.50	-8	4,073	-0.20%
2023/05/26	1.6	101.47	27	102.41	103.00	-25.4	3,928	-0.65%
2023/05/25	20	98.60	0	0.00	98.60	20	3,868	0.52%
2023/05/24	2	99.25	1	98.70	98.60	1	3,857	0.03%
2023/05/23	5	102.90	2	102.50	101.00	3	3,851	0.08%
2023/05/22	1	102.00	3	101.37	102.50	-2	3,926	-0.05%
2023/05/19	2.2	98.45	0	0.00	98.00	2.2	3,934	0.06%
2023/05/18	1	100.50	1	100.50	99.70	0	3,932	0.00%
2023/05/17	0.1	100.50	0	0.00	100.00	0.1	3,948	0.00%
2023/05/15	1.2	98.97	0	0.00	98.20	1.2	3,957	0.03%
2023/05/12	0.1	99.09	0	0.00	100.00	0.1	3,985	0.00%
2023/05/11	5	100.30	2	100.25	100.00	3	3,975	0.08%
2023/05/10	2	104.25	1	105.50	103.50	1	3,949	0.03%
2023/05/09	5.1	105.12	0	0.00	103.00	5.1	3,939	0.13%
2023/05/08	9	109.83	3	109.00	109.00	6	3,971	0.15%
2023/05/03	2.1	115.24	7	117.00	116.00	-5	4,009	-0.12%
2023/05/02	0	113.50	0	0.00	113.50	0	3,968	0.00%
2023/04/28	1	109.50	1	110.50	110.50	0	3,980	0.00%
2023/04/27	1	109.00	0	0.00	108.50	1	4,030	0.02%
2023/04/25	5	111.10	2.5	109.50	109.00	2.5	4,004	0.06%
2023/04/24	17	112.91	15	113.10	113.50	2	3,966	0.05%
2023/04/21	12.5	115.56	10	116.85	115.00	2.5	3,934	0.06%
2023/04/20	1	116.50	4	118.50	114.50	-3	3,810	-0.08%
2023/04/19	5	115.90	15.1	116.54	115.50	-10.1	3,799	-0.27%
2023/04/18	3	116.00	1	114.50	114.00	2	3,722	0.05%
2023/04/17	1	114.00	21	115.79	115.50	-20	3,711	-0.54%
2023/04/14	2	112.00	1	112.50	112.00	1	3,647	0.03%
2023/04/13	8	111.94	4	113.00	112.50	4	3,634	0.11%
2023/04/12	8	103.07	10.1	106.96	112.50	-2.1	3,558	-0.06%
2023/04/11	2	104.25	1	104.50	106.00	1	3,367	0.03%
2023/04/10	5	105.80	15	105.10	105.00	-10	3,443	-0.29%
2023/04/07	0	101.50	11.2	101.32	102.50	-11.2	3,296	-0.34%
2023/04/06	0	0.00	2	97.20	98.00	-2	3,247	-0.06%
2023/03/31	2.1	94.01	3	94.40	94.60	-0.9	3,358	-0.03%
2023/03/30	4	92.25	1	92.30	92.40	3	3,436	0.09%
2023/03/29	2	94.02	0	0.00	93.60	2	3,410	0.06%
2023/03/28	1	96.71	0	0.00	96.50	1	3,430	0.03%
2023/03/27	3	97.57	1	99.60	97.30	2	3,450	0.06%
2023/03/24	3	98.24	0	0.00	99.00	3	3,489	0.09%
2023/03/23	0	99.00	0	0.00	99.00	0	3,527	0.00%
2023/03/22	4	98.48	0	0.00	98.30	4	3,549	0.11%
2023/03/21	0.1	99.00	0	0.00	98.50	0.1	3,565	0.00%
2023/03/20	0	0.00	3	99.97	99.50	-3	3,563	-0.08%
2023/03/17	0	0.00	5	97.12	97.60	-5	3,593	-0.14%
2023/03/16	2	96.75	4	97.13	96.10	-2	3,686	-0.05%
2023/03/15	5	98.46	2	98.05	97.90	3	3,776	0.08%
2023/03/14	14	102.07	6	99.53	99.50	8	3,823	0.21%
2023/03/13	1	99.80	3	102.50	102.00	-2	3,864	-0.05%
2023/03/10	2.1	98.52	6	99.40	98.50	-3.9	3,921	-0.10%
2023/03/09	4	102.50	0	0.00	102.50	4	3,897	0.10%
2023/03/08	1	104.50	0	0.00	105.00	1	3,900	0.03%
2023/03/07	4	105.75	4.2	105.56	107.00	-0.2	3,966	0.00%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/03	1	103.00	0	0.00	102.50	1	3,964	0.03%
2023/03/02	2	102.50	1	102.50	102.50	1	3,986	0.03%
2023/03/01	0	103.50	0	0.00	104.50	0	4,002	0.00%
2023/02/24	4	105.12	2	104.00	104.00	2	4,103	0.05%
2023/02/23	0	0.00	1	106.50	106.50	-1	4,187	-0.02%
2023/02/21	1	106.50	2	105.75	105.50	-1	4,176	-0.02%
2023/02/20	1	106.50	1.4	105.17	106.50	-0.4	4,187	-0.01%
2023/02/17	2	100.75	7	102.07	102.50	-5	4,128	-0.12%
2023/02/16	6	99.75	4	99.38	99.00	2	4,124	0.05%
2023/02/15	5.4	100.24	1	99.90	100.00	4.4	4,121	0.11%
2023/02/14	0	99.30	0	0.00	99.00	0	4,113	0.00%
2023/02/13	6	97.07	5	96.96	96.90	1	4,129	0.02%
2023/02/10	4	97.68	4	97.30	97.30	0	4,152	0.00%
2023/02/09	3.1	98.20	3	97.70	97.70	0.1	4,117	0.00%
2023/02/08	3	99.27	2	99.20	98.40	1	4,093	0.02%
2023/02/07	1	100.50	1	99.50	99.50	0	4,073	0.00%
2023/02/06	1.1	100.02	1	101.00	99.60	0.1	4,063	0.00%
2023/02/03	1	103.50	2	106.00	105.00	-1	3,971	-0.03%
2023/02/02	1.1	106.48	2	105.25	105.50	-0.9	4,028	-0.02%
2023/02/01	1	106.00	11	103.95	105.00	-10	3,987	-0.25%
2023/01/31	2	99.30	5	98.54	99.10	-3	3,898	-0.08%
2023/01/30	8	96.64	9	95.74	95.80	-1	3,893	-0.03%
2023/01/17	1	93.50	1	94.50	95.00	0	4,001	0.00%
2023/01/16	0	0.00	4	92.90	92.90	-4	4,039	-0.10%
2023/01/13	2	92.00	2	92.05	91.70	0	4,093	0.00%
2023/01/12	8	93.90	8	92.58	92.60	0	4,140	0.00%
2023/01/11	13	94.08	9	94.11	93.30	4	4,190	0.10%
2023/01/10	4	93.95	7	93.41	93.30	-3	4,159	-0.07%
2023/01/09	4	92.40	6.1	92.17	93.30	-2.1	4,100	-0.05%
2023/01/06	2	89.95	4	90.05	89.80	-2	4,022	-0.05%
2023/01/05	5.1	90.70	5	89.72	89.50	0.1	4,011	0.00%
2023/01/04	6	91.67	6	91.75	91.70	0	3,978	0.00%
2023/01/03	7	89.89	11.6	90.89	90.90	-4.6	3,951	-0.12%
2022/12/30	10.6	90.09	5	89.14	88.60	5.6	3,912	0.14%
2022/12/29	4	91.23	5	91.10	90.80	-1	3,854	-0.03%
2022/12/28	13	91.37	15	91.89	91.90	-2	3,763	-0.05%
2022/12/27	1	88.10	2	87.50	88.00	-1	3,626	-0.03%
2022/12/26	6.1	87.36	7	86.33	86.20	-1	3,627	-0.03%
2022/12/23	32	90.33	29.2	89.90	88.90	2.8	3,619	0.08%
2022/12/22	3	88.27	1	90.00	90.00	2	3,537	0.06%
2022/12/21	1	85.10	0	0.00	83.70	1	3,507	0.03%
2022/12/20	8	85.20	9.1	83.29	81.70	-1.1	3,520	-0.03%
2022/12/19	2.1	86.79	7.2	86.06	85.50	-5.1	3,524	-0.14%
2022/12/16	6.2	89.51	5	89.26	87.70	1.2	3,573	0.03%
2022/12/15	5	90.96	5	90.76	90.90	0	3,556	0.00%
2022/12/14	1	88.90	2	90.10	90.30	-1	3,528	-0.03%
2022/12/13	7	88.47	7	88.83	87.80	0	3,500	0.00%
2022/12/12	3	87.83	3	88.40	88.30	0	3,484	0.00%
2022/12/09	9	89.57	6	89.08	88.50	3	3,476	0.09%
2022/12/08	6	90.30	13	90.28	90.00	-7	3,421	-0.20%
2022/12/07	15	88.32	7	87.83	85.90	8	3,324	0.24%
2022/12/06	14	89.53	22	90.67	90.20	-8	3,217	-0.25%
2022/12/05	7.2	89.54	7	89.24	88.80	0.2	3,152	0.01%
2022/12/02	10	88.21	7.1	88.81	88.70	2.9	3,095	0.09%
2022/12/01	3	84.67	3	85.27	85.70	0	3,011	0.00%
2022/11/30	11	84.71	9	85.12	85.00	2	2,989	0.07%
2022/11/29	2	83.30	3	83.93	85.10	-1	2,969	-0.03%
2022/11/28	10	80.30	13	81.29	82.50	-3	2,896	-0.10%
2022/11/25	6	82.32	4	81.05	80.50	2	2,882	0.07%
2022/11/24	8	82.25	4	82.35	82.50	4	2,859	0.14%
2022/11/23	4	82.90	5	82.54	82.10	-1	2,838	-0.04%
2022/11/22	13.1	85.08	13	85.05	82.90	0.1	2,816	0.00%
2022/11/21	4	86.30	6	84.82	86.30	-2	2,738	-0.07%
2022/11/18	5	81.64	4	79.50	79.50	1	2,648	0.04%
2022/11/17	10	81.77	8	82.21	82.00	2	2,654	0.08%
2022/11/16	5	81.62	3	81.87	81.90	2	2,656	0.08%
2022/11/15	8	81.79	6	81.95	81.80	2	2,614	0.08%
2022/11/14	2	79.80	2	80.55	81.70	0	2,645	0.00%
2022/11/11	7	79.01	7	78.79	78.50	0	2,801	0.00%
2022/11/10	6	79.25	6	79.67	79.60	0	3,002	0.00%
2022/11/09	5.1	79.95	4	78.30	78.30	1.1	3,016	0.04%
2022/11/08	4	80.43	5	80.22	80.20	-1	2,979	-0.03%
2022/11/07	5	78.80	5	79.20	79.40	0	2,957	0.00%
2022/11/04	4	77.88	4	78.50	78.50	0	2,964	0.00%
2022/11/03	9	78.34	9	78.66	78.40	0	2,957	0.00%
2022/11/02	4	78.80	4	79.05	78.70	0	2,941	0.00%
2022/11/01	4	78.35	5	78.58	78.90	-1	2,928	-0.03%
2022/10/31	7.1	80.14	8	78.83	77.00	-0.9	2,895	-0.03%
2022/10/28	7.1	81.01	7	81.37	80.80	0.1	2,838	0.00%
2022/10/27	10	80.13	14.1	80.60	81.20	-4.1	2,823	-0.14%
2022/10/26	16	79.64	18.1	79.89	80.00	-2.1	2,780	-0.07%
2022/10/25	31	78.82	31	78.77	80.00	0	2,724	0.00%
2022/10/24	22	76.55	24	77.07	78.10	-2	2,582	-0.08%
2022/10/21	26	72.73	27	73.26	73.60	-1	2,496	-0.04%
2022/10/20	27	70.09	25.2	70.48	71.60	1.8	2,421	0.07%
2022/10/19	17	71.03	17	71.06	70.40	0	2,376	0.00%
2022/10/17	4	63.10	0	0.00	64.80	4	2,358	0.17%
2022/10/14	0	0.00	4	65.80	65.40	-4	2,359	-0.17%
2022/10/13	2.1	64.99	3	63.87	63.40	-1	2,375	-0.04%
2022/10/12	0.1	64.80	0	0.00	65.30	0.1	2,390	0.00%
2022/10/11	0	0.00	1	66.60	66.80	-1	2,416	-0.04%
2022/10/06	1	66.20	0	0.00	66.00	1	2,469	0.04%
2022/10/03	0	63.80	0	0.00	63.60	0	2,546	0.00%
2022/09/30	0	0.00	11	61.22	62.80	-11	2,559	-0.43%
2022/09/29	3	63.03	3	63.27	62.10	0	2,542	0.00%
2022/09/28	0	0.00	3	64.63	63.00	-3	2,539	-0.12%
2022/09/27	10	66.01	0.3	66.80	66.80	9.7	2,548	0.38%
2022/09/26	2	67.30	7	67.29	66.40	-5	2,544	-0.20%
2022/09/23	12.2	72.04	8	71.63	70.40	4.2	2,556	0.16%
2022/09/22	16.3	76.45	6	76.20	76.20	10.3	2,561	0.40%
2022/09/21	0	0.00	2	78.85	78.30	-2	2,574	-0.08%
2022/09/20	4.1	78.19	0	0.00	77.90	4.1	2,636	0.16%
2022/09/19	1	82.90	0	0.00	80.80	1	2,673	0.04%
2022/09/16	2	83.05	0	0.00	81.90	2	2,731	0.07%
2022/09/15	6	82.73	0	0.00	82.80	6	2,743	0.22%
2022/09/14	1	82.30	1	82.60	82.50	0	2,775	0.00%
2022/09/13	2.1	83.39	2	83.65	83.50	0.1	2,794	0.00%
2022/09/12	1.1	82.71	1	83.20	83.70	0.1	2,837	0.00%
2022/09/08	0	0.00	3	82.90	83.20	-3	2,926	-0.10%
2022/09/07	1.1	81.00	0	0.00	80.50	1.1	2,967	0.04%
2022/09/06	0.1	82.30	0	0.00	82.00	0.1	3,156	0.00%
2022/09/05	0.4	83.88	1	83.80	83.00	-0.6	3,182	-0.02%
2022/09/02	6.1	85.06	6	85.08	84.60	0.1	3,185	0.00%
2022/09/01	2	85.55	2	85.50	85.30	0	3,198	0.00%
2022/08/31	1	86.72	0	0.00	87.30	1	3,214	0.03%
2022/08/30	3	86.40	0	0.00	86.50	3	3,228	0.09%
2022/08/26	14	87.58	0	0.00	86.10	14	3,237	0.43%
2022/08/25	3	88.10	3	88.03	87.70	0	3,223	0.00%
2022/08/24	4.2	88.38	11	88.20	88.20	-6.8	3,225	-0.21%
2022/08/23	7	86.43	8	87.01	86.60	-1	3,215	-0.03%
2022/08/22	6	85.88	6	86.08	86.20	0	3,253	0.00%
2022/08/19	11	84.51	6	85.52	86.50	5	3,243	0.15%
2022/08/18	21	83.51	20	83.92	83.90	1	3,198	0.03%
2022/08/17	16.4	91.84	7	89.40	88.00	9.4	3,013	0.31%
2022/08/16	10	98.67	5	98.24	97.70	5	2,843	0.18%
2022/08/15	1	100.50	2	101.00	101.00	-1	2,818	-0.04%
2022/08/12	4	99.08	5	100.00	100.00	-1	2,906	-0.03%
2022/08/11	5	99.08	3	99.13	99.10	2	2,927	0.07%
2022/08/10	2	101.00	2	101.25	101.00	0	2,940	0.00%
2022/08/09	1	99.70	1	100.50	101.00	0	2,968	0.00%
2022/08/08	2	98.00	3	99.13	100.00	-1	3,027	-0.03%
2022/08/05	1	98.60	1	98.90	98.90	0	3,159	0.00%
2022/08/04	3	97.80	2	97.20	97.20	1	3,186	0.03%
2022/08/03	5	99.01	5	99.54	99.90	0	3,194	0.00%
2022/08/02	3	99.93	4	99.20	98.90	-1	3,214	-0.03%
2022/08/01	4	103.00	4	102.88	101.50	0	3,236	0.00%
2022/07/29	0	0.00	1	101.50	102.00	-1	3,250	-0.03%
2022/07/28	1	100.50	1	101.50	100.50	0	3,278	0.00%
2022/07/27	1	100.00	0	0.00	101.00	1	3,344	0.03%
2022/07/26	1	99.90	2	102.00	99.40	-1	3,399	-0.03%
2022/07/25	5	99.86	3	101.33	100.00	2	3,457	0.06%
2022/07/22	1	97.80	3	99.13	98.00	-2	3,576	-0.06%
2022/07/21	8	97.39	7	97.53	97.80	1	3,745	0.03%
2022/07/20	9	97.73	9	97.68	97.40	0	4,535	0.00%
2022/07/19	8	97.44	7	97.23	97.40	1	4,609	0.02%
2022/07/18	12	93.39	10	93.82	94.50	2	4,654	0.04%
2022/07/15	9	94.92	6	94.60	94.40	3	4,720	0.06%
2022/07/14	19	95.08	22	95.66	96.30	-3	4,833	-0.06%
2022/07/13	5	98.82	5	97.80	96.40	0	4,957	0.00%
2022/07/12	10	98.65	16	98.21	98.00	-6	5,311	-0.11%
2022/07/08	2	105.50	10	105.10	105.00	-8	6,030	-0.13%
2022/07/07	0	106.00	1	105.50	106.00	-1	6,067	-0.02%
2022/07/06	4	110.63	2	106.50	106.50	2	6,132	0.03%
2022/07/05	21	113.00	7	113.07	112.50	14	6,141	0.23%
2022/07/04	0	0.00	7	110.57	112.50	-7	6,096	-0.11%
2022/07/01	7	112.07	9	112.00	109.00	-2	6,082	-0.03%
2022/06/30	8	111.94	10	111.25	110.50	-2	6,034	-0.03%
2022/06/29	10	109.70	9.1	110.10	110.50	0.9	6,062	0.01%
2022/06/28	5.1	108.66	5.1	109.03	108.50	0	6,091	0.00%
2022/06/27	9.1	107.55	4.1	107.26	108.00	5	6,062	0.08%
2022/06/24	3.1	103.45	2	105.50	107.50	1.1	6,191	0.02%
2022/06/23	0	0.00	1	100.50	101.50	-1	6,235	-0.02%
2022/06/22	2	101.50	6	100.78	99.70	-4	6,360	-0.06%
2022/06/20	5	100.00	4	101.35	99.80	1	6,562	0.02%
2022/06/17	12	100.88	11.1	102.10	101.00	1	6,524	0.01%
2022/06/16	7	108.00	8	107.06	105.50	-1	6,414	-0.02%
2022/06/15	15	112.17	12	109.50	108.00	3	6,386	0.05%
2022/06/14	9	109.83	14	109.71	110.00	-5	6,176	-0.08%
2022/06/13	1	113.00	1	113.50	112.00	0	6,137	0.00%
2022/06/10	3	114.33	1	114.50	113.50	2	6,130	0.03%
2022/06/09	2	115.00	2	114.50	114.50	0	6,112	0.00%
2022/06/08	3	113.33	0	0.00	113.50	3	6,089	0.05%
2022/06/06	1	113.50	0	0.00	113.00	1	6,101	0.02%
2022/06/02	2	113.49	2	112.50	112.50	0	6,122	0.00%
2022/06/01	3	115.33	3	114.50	114.00	0	6,132	0.00%
2022/05/31	5.1	115.41	3	116.00	116.00	2.1	6,126	0.03%
2022/05/30	2	115.50	3	117.67	116.50	-1	6,120	-0.02%
2022/05/27	2	113.00	2	113.25	113.00	0	6,065	0.00%
2022/05/26	9	113.39	3	112.50	112.50	6	6,065	0.10%
2022/05/25	2	115.00	1	115.00	115.00	1	6,042	0.02%
2022/05/24	8	117.06	5	114.50	114.50	3	6,028	0.05%
2022/05/23	0	0.00	1	119.50	119.50	-1	5,968	-0.02%
2022/05/20	7	121.36	6	120.92	117.50	1	5,961	0.02%
2022/05/19	5	118.30	3	118.83	119.00	2	5,901	0.03%
2022/05/18	1	119.00	5	120.40	120.00	-4	5,866	-0.07%
2022/05/17	9	118.11	8	118.75	118.50	1	5,839	0.02%
2022/05/16	5	115.90	11	117.18	118.50	-6	5,809	-0.10%
2022/05/13	12	118.42	14	118.07	116.00	-2	5,750	-0.03%
2022/05/12	8	114.69	7	113.93	112.00	1	5,612	0.02%
2022/05/11	11	117.41	6	117.00	115.50	5	5,588	0.09%
2022/05/10	3	115.67	4	116.38	117.50	-1	5,551	-0.02%
2022/05/09	5	116.80	6	117.17	116.00	-1	5,528	-0.02%
2022/05/06	8	120.75	6	121.33	119.50	2	5,498	0.04%
2022/05/05	2	123.50	1	122.50	122.00	1	5,479	0.02%
2022/05/04	7	121.72	4	120.50	120.50	3	5,462	0.06%
2022/05/03	49	123.85	41	123.62	123.50	8	5,418	0.15%
2022/04/29	12	126.54	10	127.60	127.50	2	5,388	0.04%
2022/04/28	25	130.24	16	128.34	125.00	9	5,336	0.17%
2022/04/27	16	131.50	20	132.03	134.00	-4	5,177	-0.08%
2022/04/26	86	133.80	80	134.10	133.50	6	5,001	0.12%
2022/04/25	14	127.07	12	127.83	127.50	2	4,210	0.05%
2022/04/22	12	128.50	13	128.92	128.50	-1	4,124	-0.02%
2022/04/21	12	130.83	14	129.64	127.50	-2	4,080	-0.05%
2022/04/20	9	131.78	16	130.25	131.00	-7	4,037	-0.17%
2022/04/19	5	133.70	6	134.50	133.50	-1	3,920	-0.03%
2022/04/18	20	133.00	15	133.10	132.50	5	3,801	0.13%
2022/04/15	30	127.40	24	130.00	130.50	6	3,517	0.17%
2022/04/14	1	125.00	24	123.33	124.00	-23	3,058	-0.75%
2022/04/13	30	117.63	19	117.50	117.50	11	2,849	0.39%
2022/04/12	6	118.50	8	117.63	118.50	-2	2,793	-0.07%
2022/04/11	4	117.25	4	117.63	115.00	0	2,716	0.00%
2022/04/08	1	114.50	6	115.67	116.50	-5	2,684	-0.19%
2022/04/07	4	113.13	2	113.25	112.00	2	2,655	0.08%
2022/04/06	0	0.00	15	114.70	115.00	-15	2,628	-0.57%
2022/04/01	14	115.46	6	114.08	115.50	8	2,591	0.31%
2022/03/31	7	112.43	3	112.00	111.00	4	2,490	0.16%
2022/03/30	6	112.92	4	113.00	112.50	2	2,432	0.08%
2022/03/29	14	114.43	2	114.25	113.50	12	2,388	0.50%
2022/03/28	7.2	118.79	7	118.21	121.50	0.2	2,230	0.01%
2022/03/25	5	118.80	0	0.00	119.00	5	2,145	0.23%
2022/03/24	9	119.67	10.1	120.20	119.50	-1.1	2,259	-0.05%
2022/03/22	0	111.00	3	112.00	112.00	-3	2,223	-0.13%
2022/03/21	1	109.51	0	0.00	109.50	1	2,209	0.05%
2022/03/18	2	109.00	1	109.50	109.00	1	2,212	0.05%
2022/03/16	0	0.00	1	106.00	106.50	-1	2,207	-0.05%
2022/03/15	1.1	105.95	0	0.00	105.50	1.1	2,207	0.05%
2022/03/14	1	107.00	0	0.00	107.50	1	2,210	0.05%
2022/03/10	2.1	106.00	0	0.00	106.50	2.1	2,216	0.09%
2022/03/09	3	106.33	0	0.00	105.50	3	2,212	0.14%
2022/03/07	1.1	108.55	5	109.00	108.00	-3.9	2,158	-0.18%
2022/03/04	0	113.00	0	0.00	112.00	0	2,133	0.00%
2022/03/03	1	114.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	0	0.00	0.1	112.50	112.50	-0.1	2,126	0.00%
2022/02/25	1	108.50	0	110.00	108.50	1	2,217	0.04%
2022/02/24	1.1	111.32	1	110.00	108.50	0.1	2,224	0.00%
2022/02/23	1	110.00	1	111.50	111.50	0	2,224	0.00%
2022/02/21	1	114.50	3	115.00	113.50	-2	2,253	-0.09%
2022/02/16	0	0.00	10	110.00	109.50	-10	2,266	-0.44%
2022/02/15	2	109.25	0	0.00	108.50	2	2,287	0.09%
2022/02/14	0	111.00	3	110.00	110.00	-3	2,309	-0.13%
2022/02/08	0	112.00	0	0.00	110.50	0	2,457	0.00%
2022/02/07	1	108.50	0	0.00	110.00	1	2,461	0.04%
2022/01/26	13.5	105.50	0	0.00	106.00	13.5	2,482	0.54%
2022/01/25	12	108.13	0	0.00	105.50	12	2,498	0.48%
2022/01/24	1	109.00	2.1	110.48	109.00	-1.1	2,524	-0.04%
2022/01/21	3.1	112.34	10	112.50	111.00	-7	2,549	-0.27%
2022/01/19	2.1	113.01	3	114.00	112.50	-1	2,676	-0.04%
2022/01/18	0	0.00	1	115.50	115.50	-1	2,674	-0.04%
2022/01/17	2	114.00	1	114.00	114.00	1	2,671	0.04%
2022/01/14	2	115.50	1	115.50	115.00	1	2,695	0.04%
2022/01/13	9	116.89	8	118.44	116.00	1	2,717	0.04%
2022/01/12	3	115.33	14	115.82	116.00	-11	2,715	-0.41%
2022/01/11	4	117.75	1	116.50	116.50	3	2,728	0.11%
2022/01/10	9	118.83	2.3	120.10	121.00	6.7	2,728	0.25%
2022/01/07	5	116.40	10	116.95	116.50	-5	2,746	-0.18%
2022/01/05	2	114.00	3	113.83	112.00	-1	2,868	-0.03%
2022/01/04	1	113.00	1	112.50	113.00	0	2,989	0.00%
2022/01/03	1	110.00	0	0.00	114.00	1	3,122	0.03%
2021/12/30	2	110.75	0	0.00	110.50	2	3,396	0.06%
2021/12/29	2	110.75	2	110.00	111.00	0	4,067	0.00%
2021/12/24	8	110.94	1	110.50	110.50	7	5,362	0.13%
2021/12/23	5	111.30	0	0.00	111.50	5	5,554	0.09%
2021/12/22	4	112.63	1	112.50	112.00	3	5,612	0.05%
2021/12/20	23	117.22	16	117.84	114.00	7	5,569	0.13%
2021/12/17	9	116.06	23	116.09	116.50	-14	5,313	-0.26%
2021/12/15	2	108.50	0	0.00	109.00	2	5,101	0.04%
2021/12/14	0	0.00	3	108.83	108.50	-3	5,104	-0.06%
2021/12/13	1	109.00	2	109.00	110.00	-1	5,102	-0.02%
2021/12/07	1.2	111.50	0	0.00	111.00	1.2	5,148	0.02%
2021/12/06	0	0.00	2	111.00	110.50	-2	5,157	-0.04%
2021/12/03	0.1	111.00	0.1	113.50	110.50	0	5,182	0.00%
2021/11/29	0	0.00	2	107.25	109.00	-2	5,193	-0.04%
2021/11/24	9	115.28	7	113.43	112.00	2	5,212	0.04%
2021/11/23	0	0.00	1	111.50	111.00	-1	5,118	-0.02%
2021/11/22	0.3	111.00	1	112.00	109.50	-0.7	5,143	-0.01%
2021/11/19	1	112.00	4	111.75	111.50	-3	5,154	-0.06%
2021/11/18	0	0.00	1	109.00	109.00	-1	5,126	-0.02%
2021/11/16	2	109.00	2	108.50	108.50	0	5,148	0.00%
2021/11/15	1.2	110.77	1	109.00	109.00	0.2	5,155	0.00%
2021/11/12	5	111.70	6	111.17	111.00	-1	5,142	-0.02%
2021/11/11	9	112.56	15	112.87	112.50	-6	5,132	-0.12%
2021/11/10	10	115.90	9	114.61	114.00	1	5,123	0.02%
2021/11/09	5.3	113.93	5	114.40	114.50	0.3	5,111	0.01%
2021/11/08	9	114.94	16	115.16	114.00	-7	5,101	-0.14%
2021/11/05	2	110.00	1	110.50	110.50	1	5,044	0.02%
2021/11/04	7	111.50	7	111.79	110.50	0	5,066	0.00%
2021/11/03	5	113.80	4	113.25	112.00	1	5,088	0.02%
2021/11/02	6	112.75	10.1	113.21	111.50	-4.1	5,088	-0.08%
2021/11/01	1	115.50	1	115.00	115.00	0	5,076	0.00%
2021/10/29	11	112.86	7	113.07	113.00	4	5,063	0.08%
2021/10/28	7	112.86	15.1	113.54	114.00	-8.1	5,017	-0.16%
2021/10/27	3	107.50	1	107.50	109.00	2	4,896	0.04%
2021/10/26	0	0.00	6	106.17	106.00	-6	4,881	-0.12%
2021/10/25	5	105.60	1	106.00	105.50	4	4,873	0.08%
2021/10/22	3	106.83	3	105.50	105.50	0	4,896	0.00%
2021/10/21	5	106.80	8	107.25	108.00	-3	4,909	-0.06%
2021/10/20	9	108.22	6	107.33	106.50	3	4,874	0.06%
2021/10/19	1	108.50	1	109.00	108.00	0	4,845	0.00%
2021/10/18	18.1	108.80	11	108.41	107.50	7.1	4,837	0.15%
2021/10/15	12	109.21	18	108.89	110.50	-6	4,826	-0.12%
2021/10/14	14.1	113.14	10	111.95	111.50	4.1	4,733	0.09%
2021/10/13	13	115.88	25	115.90	118.00	-12	4,607	-0.26%
2021/10/12	31	117.27	22	116.20	113.00	9	4,523	0.20%
2021/10/08	29	122.21	27	122.37	121.00	2	4,420	0.05%
2021/10/07	21.1	120.80	17	121.06	123.50	4.1	4,316	0.09%
2021/10/06	68	127.72	60	127.58	122.00	8	4,053	0.20%
2021/10/05	31	118.06	36	118.88	123.50	-5	3,406	-0.15%
2021/10/04	50	119.85	53.4	120.14	121.50	-3.4	3,164	-0.11%
2021/10/01	46	118.88	37	118.26	113.00	9	2,791	0.32%
2021/09/30	15	114.23	26	115.21	116.50	-11	2,257	-0.49%
2021/09/29	3	105.17	7	103.36	106.00	-4	2,115	-0.19%
2021/09/28	5	103.00	0	0.00	103.50	5	2,203	0.23%
2021/09/27	2	103.25	0	0.00	103.00	2	2,268	0.09%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/23	2	102.50	3	102.33	102.00	-1	2,481	-0.04%
2021/09/22	8	103.00	6.5	102.75	102.50	1.5	2,597	0.06%
2021/09/17	1	103.50	1	104.00	103.50	0	2,701	0.00%
2021/09/16	4	104.25	3	104.33	104.00	1	2,764	0.04%
2021/09/15	8	105.88	6	104.92	104.50	2	2,857	0.07%
2021/09/14	3	107.50	3	105.00	105.00	0	3,029	0.00%
2021/09/13	5.3	109.09	4	108.75	108.00	1.3	3,427	0.04%
2021/09/10	1	111.50	2	110.50	109.50	-1	3,531	-0.03%
2021/09/09	3	106.17	3	106.50	106.50	0	3,588	0.00%
2021/09/08	15	104.10	11	103.59	103.00	4	3,798	0.11%
2021/09/06	3	107.33	2	107.25	106.50	1	4,273	0.02%
2021/09/03	5	109.60	4	109.00	108.50	1	4,632	0.02%
2021/09/02	5	110.80	5	110.60	110.50	0	4,879	0.00%
2021/09/01	5	111.30	3	111.67	111.00	2	5,140	0.04%
2021/08/31	0	0.00	1.5	112.17	112.00	-1.5	5,146	-0.03%
2021/08/30	4	112.50	2	112.00	112.00	2	5,221	0.04%
2021/08/27	4	113.50	2	113.00	113.00	2	5,559	0.04%
2021/08/26	6	116.50	7.1	116.71	115.00	-1.1	5,594	-0.02%
2021/08/24	2	109.75	9	110.06	110.50	-7	5,669	-0.12%
2021/08/23	2	109.25	2	109.50	109.50	0	5,800	0.00%
2021/08/20	2.1	109.95	2	108.75	108.50	0.1	5,868	0.00%
2021/08/19	11	110.00	1	110.00	110.00	10	5,888	0.17%
2021/08/18	2	114.00	0	0.00	115.00	2	5,895	0.03%
2021/08/17	1	113.50	1	114.00	112.50	0	5,908	0.00%
2021/08/16	2.1	115.45	5	114.40	113.00	-3	5,915	-0.05%
2021/08/13	1.1	114.68	2	115.25	116.00	-0.9	5,921	-0.02%
2021/08/11	1	114.50	3	115.50	114.50	-2	5,995	-0.03%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	0	0.00	1	117.50	119.50	-1	6,130	-0.02%
2021/08/06	12	116.04	0	0.00	116.50	12	6,187	0.19%
2021/08/05	0	0.00	3	117.83	119.00	-3	6,271	-0.05%
2021/08/04	14.3	118.69	11	119.55	118.50	3.3	6,460	0.05%
2021/08/03	7	122.50	7	122.57	122.50	0	6,669	0.00%
2021/08/02	0	0.00	1	124.50	124.00	-1	6,996	-0.01%
2021/07/30	0	0.00	0	123.50	121.50	0	7,098	0.00%
2021/07/29	3	122.66	1	122.00	122.00	2	7,252	0.03%
2021/07/28	0.3	121.17	0	0.00	123.00	0.3	7,292	0.00%
2021/07/27	5.2	121.98	2	123.00	121.00	3.2	7,352	0.04%
2021/07/26	7	126.14	3	126.17	125.00	4	7,485	0.05%
2021/07/23	7	127.07	8	127.13	126.50	-1	7,531	-0.01%
2021/07/21	4	131.13	6	131.00	127.50	-2	7,536	-0.03%
2021/07/20	14	129.86	13	131.12	129.00	1	7,521	0.01%
2021/07/19	8	130.38	8	129.63	129.50	0	7,501	0.00%
2021/07/15	1	131.00	1	130.00	131.00	0	7,606	0.00%
2021/07/14	1	126.50	3	126.83	126.50	-2	7,680	-0.03%
2021/07/13	6	127.51	2	129.75	126.00	4	7,810	0.05%
2021/07/12	2	130.00	9	130.28	129.00	-7	7,844	-0.09%
2021/07/09	12.2	130.37	3	131.33	129.00	9.2	7,879	0.12%
2021/07/08	16	130.63	24	131.44	133.50	-8	7,911	-0.10%
2021/07/07	10	132.40	5	130.80	130.50	5	7,908	0.06%
2021/07/06	4	135.25	8	135.31	134.00	-4	7,945	-0.05%
2021/07/05	18	136.67	11	138.32	136.00	7	7,924	0.09%
2021/07/02	0	0.00	12	131.79	133.50	-12	7,828	-0.15%
2021/07/01	13	132.15	6	130.67	129.50	7	7,797	0.09%
2021/06/30	4.2	133.69	6.2	134.76	134.00	-2	7,705	-0.03%
2021/06/29	16	133.13	12	132.33	131.50	4	7,616	0.05%
2021/06/28	4	132.62	4	133.50	131.50	0	7,515	0.00%
2021/06/25	2.3	134.27	1	131.50	131.50	1.3	7,436	0.02%
2021/06/24	3	135.33	1	137.00	134.50	2	7,399	0.03%
2021/06/23	17	137.91	18	136.72	134.00	-1	7,310	-0.01%
2021/06/22	34	140.72	37	139.78	137.50	-3	7,170	-0.04%
2021/06/21	22	132.16	16.4	133.07	133.50	5.6	6,799	0.08%
2021/06/18	16	132.88	12	133.29	132.50	4	6,703	0.06%
2021/06/17	24	134.38	19	134.03	132.50	5	6,614	0.08%
2021/06/16	9.3	132.24	15	133.70	132.50	-5.7	6,410	-0.09%
2021/06/15	5.1	128.34	14.2	129.86	130.00	-9.1	6,149	-0.15%
2021/06/11	18	127.83	56	128.37	124.50	-38	5,929	-0.64%
2021/06/10	22	122.27	18	122.36	121.50	4	5,562	0.07%
2021/06/09	8	116.81	27.5	118.58	123.50	-19.5	5,306	-0.37%
2021/06/08	1	114.00	0	0.00	112.50	1	5,065	0.02%
2021/06/07	5	110.80	2	112.50	111.50	3	5,059	0.06%
2021/06/04	10	120.70	11	122.27	116.00	-1	4,986	-0.02%
2021/06/03	2	115.00	2	115.74	116.00	0	4,642	0.00%
2021/06/02	5	115.50	2	116.00	115.00	3	4,624	0.06%
2021/06/01	1	112.00	6	113.50	113.50	-5	4,574	-0.11%
2021/05/31	5.7	111.31	8	111.31	110.50	-2.4	4,564	-0.05%
2021/05/28	7	107.15	12	107.88	106.00	-5	4,450	-0.11%
2021/05/27	5	104.70	4	105.25	105.50	1	4,400	0.02%
2021/05/26	3	103.50	2	104.00	104.50	1	4,505	0.02%
2021/05/25	7	104.07	9	104.17	103.50	-2	4,499	-0.04%
2021/05/24	5	103.00	6	103.33	103.50	-1	4,519	-0.02%
2021/05/21	2	102.25	4	102.75	104.00	-2	4,565	-0.04%
2021/05/20	8	104.13	4	103.00	101.50	4	4,619	0.09%
2021/05/19	15	106.33	15	106.73	106.00	0	4,617	0.00%
2021/05/18	5	99.96	4.2	100.89	104.50	0.8	4,604	0.02%
2021/05/17	25.2	98.21	14.2	98.47	95.50	11	4,577	0.24%
2021/05/14	20	108.63	19	108.39	106.00	1	4,465	0.02%
2021/05/13	9	104.83	10	106.15	106.00	-1	4,390	-0.02%
2021/05/12	38.5	109.13	22	108.89	105.50	16.5	4,288	0.38%
2021/05/11	35.1	121.34	33.3	117.58	116.00	1.7	4,090	0.04%
2021/05/10	15	122.47	33.7	122.70	122.50	-18.7	3,867	-0.48%
2021/05/07	24	117.58	22	118.00	116.50	2	3,558	0.06%
2021/05/06	12	112.88	13.2	114.71	119.00	-1.2	3,469	-0.03%
2021/05/05	4	105.50	1	109.50	109.00	3	3,343	0.09%
2021/05/04	6.1	110.15	4	108.13	106.50	2.1	3,356	0.06%
2021/05/03	17.1	116.85	19	115.84	112.00	-1.9	3,386	-0.06%
2021/04/29	1.5	116.33	2	115.50	116.00	-0.5	3,283	-0.02%
2021/04/28	5.1	113.39	2.2	113.64	113.50	2.9	3,255	0.09%
2021/04/27	2	115.50	1	116.50	114.00	1	3,268	0.03%
2021/04/26	1	116.00	0	0.00	115.00	1	3,267	0.03%
2021/04/23	2	112.50	9	111.83	112.00	-7	3,305	-0.21%
2021/04/22	10	115.64	7.1	114.61	112.00	2.9	3,332	0.09%
2021/04/21	3	118.15	6	116.58	116.50	-3	3,284	-0.09%
2021/04/20	20.4	118.85	35	117.90	117.50	-14.6	3,261	-0.45%
2021/04/19	9.1	117.51	20.1	118.85	119.00	-11	3,242	-0.34%
2021/04/16	23.2	114.81	10	114.05	114.00	13.2	3,150	0.42%
2021/04/15	6.1	113.08	5	112.80	112.00	1.1	3,155	0.03%
2021/04/14	2.1	111.41	4	110.01	110.50	-1.9	3,196	-0.06%
2021/04/13	5	113.10	5	112.30	110.50	0	3,157	0.00%
2021/04/12	2.1	112.02	7.1	110.06	112.00	-5	3,162	-0.16%
2021/04/09	8	109.81	4	107.88	108.00	4	3,138	0.13%
2021/04/08	3.1	110.71	2	110.00	110.50	1.1	3,123	0.04%
2021/04/07	5.2	107.72	5	108.60	108.00	0.2	3,132	0.01%
2021/04/06	5	105.80	4	106.50	106.50	1	3,160	0.03%
2021/04/01	6.1	105.69	2	106.00	106.00	4.1	3,207	0.13%
2021/03/31	10.2	107.27	6	107.00	106.00	4.2	3,224	0.13%
2021/03/30	9	105.39	7	105.64	108.50	2	3,245	0.06%
2021/03/29	7	105.57	2	105.25	105.50	5	3,277	0.15%
2021/03/26	5	105.20	6	105.50	105.50	-1	3,391	-0.03%
2021/03/25	21	104.95	19	105.47	105.00	2	3,485	0.06%
2021/03/24	7	106.93	6	106.33	106.00	1	3,537	0.03%
2021/03/23	2	110.25	1	109.50	109.50	1	3,558	0.03%
2021/03/22	12	110.71	8	111.06	111.00	4	3,572	0.11%
2021/03/19	9	112.67	8	111.75	111.50	1	3,659	0.03%
2021/03/18	3	113.83	4	113.88	113.50	-1	3,700	-0.03%
2021/03/16	2	112.25	1	112.00	112.00	1	3,793	0.03%
2021/03/15	0	112.50	0	0.00	112.50	0	3,836	0.00%
2021/03/12	2	113.00	1	112.00	112.00	1	3,859	0.03%
2021/03/11	1	114.00	0	0.00	113.50	1	3,876	0.03%
2021/03/10	0	0.00	2	114.00	113.50	-2	3,905	-0.05%
2021/03/08	2	113.25	0	0.00	110.50	2	3,991	0.05%
2021/03/05	5.5	112.45	10	112.55	112.00	-4.5	4,015	-0.11%
2021/03/04	3	114.67	8	114.56	113.00	-5	4,113	-0.12%
2021/03/03	17	114.18	20	113.03	114.00	-3	4,160	-0.07%
2021/03/02	0	0.00	6	114.58	113.50	-6	4,227	-0.14%
2021/02/26	18.1	119.37	23	115.33	114.00	-4.9	4,366	-0.11%
2021/02/25	18	114.97	18	114.33	115.00	0	4,307	0.00%
2021/02/24	5	115.30	4	114.38	114.00	1	4,359	0.02%
2021/02/23	12	114.63	34	115.53	115.50	-22	4,389	-0.50%
2021/02/22	7	114.43	6	113.59	115.00	1	4,366	0.02%
2021/02/19	4.4	109.19	8	110.38	111.50	-3.6	4,314	-0.08%
2021/02/18	4	109.00	26.1	110.38	109.50	-22.1	4,362	-0.51%
2021/02/17	11	108.50	11	106.95	108.00	0	4,402	0.00%
2021/02/05	6	104.50	1	103.50	103.50	5	4,388	0.11%
2021/02/04	3	103.17	1	102.50	105.00	2	4,417	0.05%
2021/02/03	2	103.75	1	105.00	102.00	1	4,432	0.02%
2021/02/02	4	103.88	5	103.50	103.00	-1	4,487	-0.02%
2021/02/01	5	103.70	2	99.75	104.00	3	4,622	0.06%
2021/01/29	1	100.59	1	102.50	100.50	0	4,630	0.00%
2021/01/28	1	103.50	3	103.83	104.00	-2	4,753	-0.04%
2021/01/27	2	107.00	2	106.50	106.50	0	4,791	0.00%
2021/01/26	3	108.83	4	108.50	109.00	-1	4,830	-0.02%
2021/01/25	6	109.41	2	110.00	110.50	4	4,821	0.08%
2021/01/22	8	104.25	37	104.23	105.00	-29	4,748	-0.61%
2021/01/21	5	99.80	6	100.58	100.50	-1	4,716	-0.02%
2021/01/20	9	100.72	2	100.50	100.00	7	4,804	0.15%
2021/01/19	5	103.60	1	104.00	103.00	4	4,809	0.08%
2021/01/18	4	100.48	9	101.45	102.50	-5	4,802	-0.10%
2021/01/15	8	100.81	9	101.22	100.50	-1	4,794	-0.02%
2021/01/14	6	103.67	3	103.50	103.50	3	4,842	0.06%
2021/01/13	2	102.75	6	103.00	102.50	-4	4,830	-0.08%
2021/01/12	35	102.96	5	103.60	101.50	30	4,904	0.61%
2021/01/11	22	105.70	4	107.38	106.00	18	4,880	0.37%
2021/01/08	18	110.31	3	111.83	109.00	15	4,914	0.31%
2021/01/07	2	110.75	1	110.00	113.50	1	4,952	0.02%
2021/01/06	2	109.25	0	0.00	106.50	2	5,136	0.04%
2021/01/05	6	109.75	11	111.05	110.00	-5	5,662	-0.09%
2021/01/04	8	106.21	5	106.80	109.50	3	5,885	0.05%
2020/12/31	2	108.00	3	108.50	107.00	-1	5,926	-0.02%
2020/12/30	16.5	107.97	1	108.00	109.00	15.5	6,274	0.25%
2020/12/29	6	109.00	3	109.83	109.00	3	6,638	0.05%
2020/12/28	3	109.67	1	110.00	110.00	2	6,673	0.03%
2020/12/25	10	113.00	0	0.00	112.50	10	6,715	0.15%
2020/12/24	1	115.00	0	0.00	113.00	1	6,845	0.01%
2020/12/23	2	114.00	0	0.00	113.50	2	7,092	0.03%
2020/12/22	1	121.86	4	118.50	113.50	-3	7,963	-0.04%
2020/12/21	1	118.00	4	117.50	118.50	-3	7,993	-0.04%
2020/12/18	2	114.00	3	114.50	112.00	-1	8,037	-0.01%
2020/12/17	7	111.29	8	109.69	110.50	-1	8,124	-0.01%
2020/12/16	1	113.50	1	113.00	114.00	0	8,311	0.00%
2020/12/15	12	112.67	0	0.00	111.50	12	8,619	0.14%
2020/12/14	13	117.12	7	116.50	116.50	6	8,628	0.07%
2020/12/11	3	121.33	1	120.00	120.00	2	8,708	0.02%
2020/12/10	9	124.11	9	122.94	121.50	0	8,802	0.00%
2020/12/09	8	122.81	6.1	122.50	122.00	1.9	9,052	0.02%
2020/12/08	9	122.06	2	121.50	121.50	7	9,665	0.07%
2020/12/07	7.1	123.28	2	122.50	122.50	5.1	9,957	0.05%
2020/12/04	9	125.72	7	124.73	124.00	2	10,280	0.02%
2020/12/03	4	127.25	23	127.37	126.00	-19	10,551	-0.18%
2020/12/02	13.1	127.71	18	126.08	126.00	-4.9	11,057	-0.04%
2020/12/01	7	130.50	9	128.89	128.50	-2	11,168	-0.02%
2020/11/30	9.1	132.04	6	130.67	130.50	3.1	11,330	0.03%
2020/11/27	10	128.50	9	128.78	129.00	1	11,394	0.01%
2020/11/26	9	127.67	4	127.00	127.00	5	11,696	0.04%
2020/11/25	27.2	124.09	28	123.41	125.50	-0.8	12,113	-0.01%
2020/11/24	8	120.56	6	120.67	120.00	2	12,092	0.02%
2020/11/23	13	121.85	12	121.71	122.00	1	12,418	0.01%
2020/11/20	6	124.50	11	123.09	123.50	-5	12,613	-0.04%
2020/11/19	2.1	125.79	3	126.17	126.00	-0.9	12,815	-0.01%
2020/11/18	5	124.50	0	0.00	124.50	5	13,059	0.04%
2020/11/17	11.1	124.78	17	125.68	124.00	-5.9	13,204	-0.04%
2020/11/16	13	129.00	16	125.91	125.50	-3	13,334	-0.02%
2020/11/12	15	129.50	7	128.50	128.50	8	13,825	0.06%
2020/11/11	1	131.00	1	130.50	130.50	0	13,868	0.00%
2020/11/10	6	131.50	14	130.57	130.50	-8	13,956	-0.06%
2020/11/09	4	134.38	8	134.31	134.00	-4	14,046	-0.03%
2020/11/06	2	131.25	2	131.50	131.00	0	13,998	0.00%
2020/11/05	21	131.50	16	132.44	130.00	5	14,170	0.04%
2020/11/04	7	131.93	7	130.29	129.50	0	14,447	0.00%
2020/11/03	13	131.54	5	132.00	131.50	8	14,817	0.05%
2020/11/02	5	128.80	4	128.38	127.50	1	14,818	0.01%
2020/10/30	3	131.33	4	132.00	130.00	-1	14,818	-0.01%
2020/10/29	9	132.39	6	132.50	132.00	3	14,959	0.02%
2020/10/28	5	134.50	5	134.10	133.50	0	14,980	0.00%
2020/10/27	2	130.75	5	131.50	132.00	-3	14,965	-0.02%
2020/10/26	7	131.57	7	130.93	130.00	0	15,370	0.00%
2020/10/23	9	131.78	8	132.19	132.00	1	15,697	0.01%
2020/10/22	4	130.50	6	130.50	131.00	-2	15,679	-0.01%
2020/10/21	4	133.25	3	132.33	132.00	1	15,659	0.01%
2020/10/20	7	133.57	6	132.33	132.50	1	15,711	0.01%
2020/10/19	44	135.42	43	135.09	135.00	1	15,682	0.01%
2020/10/16	7	138.29	5	135.40	134.50	2	15,822	0.01%
2020/10/15	40	140.23	65	139.32	138.00	-25	15,821	-0.16%
2020/10/14	25	141.34	21	141.24	141.50	4	15,766	0.03%
2020/10/13	65	139.96	63	140.56	139.50	2	15,613	0.01%
2020/10/12	61	138.17	67	138.42	139.00	-6	15,189	-0.04%
2020/10/08	10	136.45	6	136.58	135.00	4	15,200	0.03%
2020/10/07	56	137.94	46	138.55	135.50	10	15,128	0.07%
2020/10/06	44	136.24	52	134.38	138.00	-8	14,831	-0.05%
2020/10/05	33	129.06	33	128.38	130.00	0	14,654	0.00%
2020/09/30	30.2	124.33	30	124.68	128.00	0.2	14,650	0.00%
2020/09/29	18	123.61	16	123.94	125.00	2	14,619	0.01%
2020/09/28	17	124.76	14	124.86	124.00	3	14,564	0.02%
2020/09/25	112.2	135.75	117	135.06	123.50	-4.8	14,299	-0.03%	大買/大賣/
2020/09/24	21.2	131.77	18	132.00	131.00	3.2	13,382	0.02%
2020/09/23	14.2	131.49	19	132.34	133.00	-4.8	13,238	-0.04%
2020/09/22	28	131.29	21	132.00	130.00	7	13,125	0.05%
2020/09/21	56	135.01	34	134.57	132.00	22	13,008	0.17%
2020/09/18	12	132.71	31	133.60	135.00	-19	12,802	-0.15%
2020/09/17	26	130.81	19	130.03	129.00	7	12,474	0.06%
2020/09/16	17	129.12	29	130.72	132.00	-12	12,394	-0.10%
2020/09/15	42	129.25	32	129.75	129.50	10	12,266	0.08%
2020/09/14	53	129.41	50	129.94	129.00	3	12,154	0.02%
2020/09/11	73	134.55	70	134.97	130.50	3	11,857	0.03%
2020/09/10	24.2	132.24	35	132.44	133.50	-10.8	11,230	-0.10%
2020/09/09	51	128.15	53	129.61	134.00	-2	10,947	-0.02%
2020/09/08	45	128.90	21	127.98	127.00	24	10,630	0.23%
2020/09/07	34	133.60	41	134.30	132.50	-7	10,371	-0.07%
2020/09/04	19	123.37	19	124.18	124.00	0	9,944	0.00%
2020/09/03	29	124.55	21	124.79	124.50	8	9,887	0.08%
2020/09/02	28	122.14	26	123.02	123.50	2	9,735	0.02%
2020/09/01	36	122.35	30	122.07	120.00	6	9,670	0.06%
2020/08/31	17	120.44	32	122.05	123.00	-15	9,339	-0.16%
2020/08/28	19	113.82	15	113.60	113.50	4	8,874	0.05%
2020/08/27	17	115.82	28	114.98	113.50	-11	8,776	-0.13%
2020/08/26	12	110.63	22	111.57	113.50	-10	8,455	-0.12%
2020/08/25	14	109.71	13	109.69	108.00	1	8,298	0.01%
2020/08/24	11	105.68	7	105.14	108.00	4	8,316	0.05%
2020/08/21	13	101.19	4	101.75	102.50	9	8,429	0.11%
2020/08/20	22	100.82	13	99.02	99.00	9	8,356	0.11%
2020/08/19	22	106.07	15	106.57	105.50	7	8,192	0.09%
2020/08/18	52	107.62	59	107.42	105.00	-7	8,084	-0.09%
2020/08/17	3	99.40	8	100.11	101.00	-5	7,657	-0.07%
2020/08/14	9	99.96	12	100.24	98.50	-3	7,612	-0.04%
2020/08/13	9	98.20	20	98.21	99.40	-11	7,588	-0.14%
2020/08/12	14	99.11	10	99.03	98.20	4	7,538	0.05%
2020/08/11	8	99.30	8	99.41	99.10	0	7,552	0.00%
2020/08/10	48	100.70	42	99.99	98.40	6	7,429	0.08%
2020/08/07	25	97.72	30	97.82	100.00	-5	7,137	-0.07%
2020/08/06	2	93.90	3	94.10	93.70	-1	6,803	-0.01%
2020/08/05	2	93.95	2	93.60	93.60	0	6,815	0.00%
2020/08/04	23	95.58	19	95.57	94.00	4	6,837	0.06%
2020/08/03	1	92.80	2	92.95	93.00	-1	6,713	-0.01%
2020/07/31	11	93.05	13	92.60	92.20	-2	6,772	-0.03%
2020/07/30	34	94.03	26	94.92	93.50	8	7,089	0.11%
2020/07/29	19	93.21	29	92.18	92.80	-10	7,121	-0.14%
2020/07/28	2	88.40	1	87.60	87.60	1	6,862	0.01%
2020/07/27	1	89.50	7	88.97	89.30	-6	6,882	-0.09%
2020/07/24	9	88.92	8	88.44	87.70	1	6,840	0.01%
2020/07/23	5	88.92	6	89.43	89.60	-1	6,813	-0.01%
2020/07/22	12	90.22	17	89.79	88.40	-5	6,770	-0.07%
2020/07/21	8	89.16	12	89.01	89.10	-4	6,617	-0.06%
2020/07/20	4	87.48	11	87.76	87.90	-7	6,546	-0.11%
2020/07/17	13	88.35	14	87.17	86.60	-1	6,502	-0.02%
2020/07/16	9	87.12	7	87.49	88.00	2	6,434	0.03%
2020/07/15	29	88.70	20	88.11	85.50	9	6,338	0.14%
2020/07/14	9	84.37	7	84.16	83.70	2	6,094	0.03%
2020/07/13	8	85.61	2	84.50	84.50	6	6,103	0.10%
2020/07/10	3	85.50	16	87.18	85.20	-13	6,061	-0.21%
2020/07/09	19	85.11	45	84.66	83.70	-26	5,844	-0.44%
2020/07/08	17	81.75	10	82.19	82.50	7	5,863	0.12%
2020/07/07	12	83.43	6	81.98	81.50	6	5,885	0.10%
2020/07/06	1	85.20	1	85.00	85.00	0	5,861	0.00%
2020/07/03	4	84.83	1	84.90	84.80	3	5,902	0.05%
2020/07/02	4	85.08	2	84.70	84.70	2	5,995	0.03%
2020/07/01	3	84.17	2	83.85	85.40	1	6,078	0.02%
2020/06/30	12	83.98	21	84.74	83.80	-9	6,148	-0.15%
2020/06/29	14	86.33	32	85.06	85.00	-18	6,218	-0.29%
2020/06/24	1	86.90	0	0.00	86.10	1	6,224	0.02%
2020/06/23	1	87.20	1	86.00	86.00	0	6,294	0.00%
2020/06/22	4	86.90	2	87.60	87.10	2	6,343	0.03%
2020/06/19	4	87.65	1	86.80	86.80	3	6,422	0.05%
2020/06/16	23	86.99	0	0.00	86.90	23	6,739	0.34%
2020/06/15	3	86.80	4	86.63	86.10	-1	6,985	-0.01%
2020/06/12	5	86.98	5	86.32	87.00	0	7,107	0.00%
2020/06/11	18	88.59	8	88.58	87.40	10	7,441	0.13%
2020/06/10	9	92.19	13	92.11	91.00	-4	7,668	-0.05%
2020/06/09	10	92.25	8	92.20	91.70	2	8,053	0.02%
2020/06/08	14	93.01	10	92.64	92.90	4	8,207	0.05%
2020/06/05	7	90.17	0	0.00	91.40	7	8,337	0.08%
2020/06/04	2	88.85	2	89.10	88.70	0	8,491	0.00%
2020/06/03	1	88.80	9	88.77	88.40	-8	8,703	-0.09%
2020/06/02	6	89.98	134	88.97	88.90	-128	8,813	-1.45%	大賣/鉅額交易
2020/06/01	15	89.47	17.3	90.04	91.20	-2.3	8,787	-0.03%
2020/05/29	124	92.16	59	90.58	89.50	65	8,748	0.74%	大買/
2020/05/28	117	91.33	64	90.88	91.80	53	8,599	0.62%	大買/
2020/05/27	16	87.86	9	87.66	87.50	7	8,429	0.08%
2020/05/26	4	86.85	8	86.96	86.40	-4	8,592	-0.05%
2020/05/25	5	85.20	5	85.20	86.50	0	8,772	0.00%
2020/05/22	6	85.75	10	85.11	84.30	-4	8,761	-0.05%
2020/05/20	16	86.31	19	86.54	84.60	-3	8,723	-0.03%
2020/05/19	7	87.60	9	87.69	86.50	-2	8,637	-0.02%
2020/05/18	12	86.61	20	86.64	87.70	-8	8,557	-0.09%
2020/05/15	9	83.43	1	85.50	83.20	8	8,482	0.09%
2020/05/14	18	85.50	12	85.28	84.20	6	8,460	0.07%
2020/05/13	16	87.18	13	86.35	85.90	3	8,343	0.04%
2020/05/12	12	88.38	14	88.13	87.40	-2	8,258	-0.02%
2020/05/11	21	88.57	14	88.90	88.10	7	8,179	0.09%
2020/05/08	12	89.78	9	90.19	89.60	3	8,130	0.04%
2020/05/07	19	89.42	18	89.79	90.00	1	8,072	0.01%
2020/05/06	82	92.35	50	92.28	88.50	32	7,962	0.40%
2020/05/05	29	87.87	37	87.81	91.30	-8	7,567	-0.11%
2020/05/04	9	83.92	4	83.88	83.00	5	7,113	0.07%
2020/04/30	1	83.30	0	0.00	83.80	1	7,022	0.01%
2020/04/29	4	82.35	4	81.80	81.80	0	6,971	0.00%
2020/04/28	4	80.95	1	81.40	82.50	3	6,967	0.04%
2020/04/27	1	78.90	3	78.93	80.00	-2	6,962	-0.03%
2020/04/24	5	79.74	5	78.96	78.60	0	6,939	0.00%
2020/04/23	3	81.67	7	80.96	80.50	-4	6,897	-0.06%
2020/04/22	6	80.62	5	81.18	81.50	1	6,872	0.01%
2020/04/21	8	82.70	12	81.80	80.90	-4	6,863	-0.06%
2020/04/20	2	80.75	4	81.33	81.90	-2	6,837	-0.03%
2020/04/17	12	83.21	4	81.80	81.80	8	6,954	0.12%
2020/04/16	12	83.28	4	83.35	83.70	8	6,962	0.11%
2020/04/15	5	82.76	6	82.73	82.80	-1	6,954	-0.01%
2020/04/14	5	82.38	40	82.52	82.20	-35	6,966	-0.50%
2020/04/13	5	84.48	59	84.12	82.00	-54	6,959	-0.78%
2020/04/10	8	82.18	16	84.34	84.50	-8	6,854	-0.12%
2020/04/09	30	84.06	12	82.93	81.30	18	6,781	0.27%
2020/04/08	8	83.68	10	83.75	84.30	-2	6,713	-0.03%
2020/04/07	3	83.13	4	83.70	83.00	-1	6,658	-0.02%
2020/04/06	40	79.81	24	80.46	81.80	16	6,569	0.24%
2020/04/01	93	78.02	33	78.62	78.90	60	6,473	0.93%
2020/03/31	26	77.02	95	76.61	77.70	-69	6,388	-1.08%
2020/03/30	29	74.77	26	74.34	74.10	3	6,324	0.05%
2020/03/27	82	76.43	22	76.40	75.60	60	6,358	0.94%
2020/03/26	16	75.71	13	76.02	75.80	3	6,378	0.05%
2020/03/25	20	76.03	39	76.72	75.30	-19	6,323	-0.30%
2020/03/24	21	74.98	12	74.95	74.60	9	6,241	0.14%
2020/03/23	19	71.72	28	71.53	72.50	-9	6,196	-0.15%
2020/03/20	26	73.44	10	74.47	73.00	16	6,100	0.26%
2020/03/19	35	74.71	20	74.56	71.60	15	5,881	0.26%
2020/03/18	32	80.24	40	80.17	79.50	-8	5,633	-0.14%
2020/03/17	71	81.15	81	81.48	78.60	-10	5,468	-0.18%
2020/03/16	43	85.52	51	85.65	83.60	-8	5,091	-0.16%
2020/03/13	78	82.13	76	81.91	84.40	2	4,749	0.04%
2020/03/12	42	81.01	93	81.91	81.00	-51	4,251	-1.20%
2020/03/11	112	83.46	123	83.80	83.00	-11	4,036	-0.27%	大買/大賣/
2020/03/10	78	80.81	45	81.90	83.30	33	3,777	0.87%
2020/03/09	39	80.24	44	79.19	78.60	-5	3,560	-0.14%
2020/03/06	31	78.74	44	78.69	78.70	-13	3,313	-0.39%
2020/03/05	1	77.70	71	77.36	77.50	-70	3,167	-2.21%
2020/03/04	6	76.95	20	76.55	75.90	-14	3,118	-0.45%
2020/03/03	55	78.77	35	78.33	78.10	20	3,053	0.66%
2020/03/02	91	77.45	136	76.75	79.00	-45	2,907	-1.55%	大賣/
2020/02/27	72	77.45	28	76.72	73.60	44	2,709	1.62%
2020/02/26	67	76.61	34	76.17	77.00	33	2,456	1.34%
2020/02/25	0	0.00	6	73.00	73.40	-6	2,230	-0.27%
2020/02/24	1	72.70	8	73.29	73.20	-7	2,209	-0.32%
2020/02/21	2	73.10	0	0.00	73.10	2	2,184	0.09%
2020/02/20	1	72.10	1	72.60	72.60	0	2,157	0.00%
2020/02/19	2	72.65	8	72.88	72.30	-6	2,161	-0.28%
2020/02/18	1	72.00	2	72.60	71.80	-1	2,151	-0.05%
2020/02/17	0	0.00	11	71.81	72.30	-11	2,152	-0.51%
2020/02/14	0	0.00	42	69.19	69.50	-42	2,097	-2.00%
2020/02/12	1	68.70	0	0.00	68.70	1	2,164	0.05%
2020/02/07	12	67.61	0	0.00	67.40	12	2,334	0.51%
2020/02/06	20	69.55	15	68.90	68.90	5	2,498	0.20%
2020/02/03	10	65.90	0	0.00	66.90	10	2,519	0.40%
2020/01/31	1	67.70	0	0.00	68.60	1	2,555	0.04%
2020/01/30	12	67.25	15	68.00	66.90	-3	2,568	-0.12%
2020/01/20	10	71.80	0	0.00	71.80	10	2,529	0.40%
2020/01/17	4	72.13	2	71.80	71.80	2	2,589	0.08%
2020/01/16	1	71.30	2	72.15	72.60	-1	2,596	-0.04%
2020/01/15	1	72.30	1	71.30	71.30	0	2,611	0.00%
2020/01/14	13	72.95	9	72.62	72.30	4	2,602	0.15%
2020/01/13	24	73.39	19	73.87	72.50	5	2,575	0.19%
2020/01/10	0	0.00	3	70.00	70.10	-3	2,429	-0.12%
2020/01/09	5	68.72	0	0.00	68.50	5	2,378	0.21%
2020/01/08	7	68.87	4	68.41	68.00	3	2,370	0.13%
2020/01/07	3	70.30	1	71.00	70.30	2	2,375	0.08%
2020/01/06	1	71.30	1	71.10	71.10	0	2,437	0.00%
2020/01/03	3	72.37	2	72.25	71.40	1	2,505	0.04%
2019/12/31	5	72.26	1	72.20	72.20	4	2,540	0.16%
2019/12/30	3	72.67	2	73.20	72.30	1	2,545	0.04%
2019/12/26	10	72.27	1	72.70	72.10	9	2,562	0.35%
2019/12/25	9	73.57	10	72.93	72.60	-1	2,559	-0.04%
2019/12/24	7	75.17	8	75.23	75.00	-1	2,531	-0.04%
2019/12/23	2	74.50	6	74.77	75.80	-4	2,496	-0.16%
2019/12/20	4	73.43	3	73.17	73.20	1	2,407	0.04%
2019/12/19	1	72.90	3	73.07	72.70	-2	2,446	-0.08%
2019/12/18	2	72.60	2	72.85	73.20	0	2,448	0.00%
2019/12/16	0	0.00	1	72.30	72.00	-1	2,484	-0.04%
2019/12/13	3	72.30	3	72.10	72.10	0	2,561	0.00%
2019/12/12	3	71.30	1	71.30	71.30	2	2,566	0.08%
2019/12/11	1	71.70	2	71.20	71.20	-1	2,681	-0.04%
2019/12/10	2	71.90	0	0.00	71.80	2	2,719	0.07%
2019/12/06	1	71.10	0	0.00	71.00	1	2,801	0.04%
2019/12/04	1	71.20	1	71.20	71.20	0	2,892	0.00%
2019/12/03	0	0.00	2	71.40	71.50	-2	2,916	-0.07%
2019/12/02	5	71.00	3	70.60	70.60	2	2,969	0.07%
2019/11/29	2	71.45	0	0.00	71.40	2	3,058	0.07%
2019/11/27	3	73.20	1	73.30	73.10	2	3,066	0.07%
2019/11/26	6	73.65	2	73.80	73.80	4	3,088	0.13%
2019/11/25	1	72.60	2	72.50	72.70	-1	3,105	-0.03%
2019/11/22	2	72.10	3	72.00	71.80	-1	3,144	-0.03%
2019/11/21	2	72.45	1	72.30	71.90	1	3,146	0.03%
2019/11/20	3	71.93	1	72.40	71.70	2	3,176	0.06%
2019/11/19	1	72.20	2	72.20	72.30	-1	3,214	-0.03%
2019/11/18	3	72.23	3	72.17	72.10	0	3,221	0.00%
2019/11/15	0	0.00	4	73.08	72.80	-4	3,217	-0.12%
2019/11/14	10	73.66	6	72.90	72.50	4	3,203	0.12%
2019/11/13	5	74.74	5	74.34	74.20	0	3,175	0.00%
2019/11/12	6	75.05	1	74.70	74.60	5	3,174	0.16%
2019/11/11	8	74.80	18	73.97	73.00	-10	3,136	-0.32%
2019/11/08	16	76.37	10	76.24	75.60	6	3,100	0.19%
2019/11/07	12	76.28	24	75.71	76.30	-12	3,072	-0.39%
2019/11/06	23	76.38	21	76.29	75.20	2	3,027	0.07%
2019/11/05	32	76.36	25	76.03	75.00	7	2,937	0.24%
2019/11/04	2	72.70	7	72.73	73.10	-5	2,784	-0.18%
2019/11/01	5	72.00	2	72.30	72.80	3	2,777	0.11%
2019/10/31	17	71.51	6	71.50	71.30	11	2,826	0.39%
2019/10/30	7	71.46	5	71.86	72.40	2	2,853	0.07%
2019/10/29	13	70.78	1	70.50	70.50	12	2,838	0.42%
2019/10/28	1	71.50	2	72.10	72.00	-1	2,938	-0.03%
2019/10/25	16	72.89	26	72.70	71.50	-10	3,007	-0.33%
2019/10/24	2	73.85	2	73.50	73.80	0	3,101	0.00%
2019/10/23	4	74.40	4	73.50	73.50	0	3,136	0.00%
2019/10/22	4	74.80	6	74.83	74.70	-2	3,198	-0.06%
2019/10/21	6	74.62	101	74.53	74.40	-95	3,257	-2.92%	大賣/
2019/10/18	6	75.25	4	75.25	75.10	2	3,344	0.06%
2019/10/17	8	75.23	5	75.42	75.20	3	3,452	0.09%
2019/10/16	3	76.00	2	76.70	75.30	1	3,670	0.03%
2019/10/15	11	77.43	13	76.38	76.00	-2	4,065	-0.05%
2019/10/14	154	77.97	34	77.99	77.60	120	4,178	2.87%	大買/鉅額交易
2019/10/09	13	76.92	13	77.18	77.40	0	4,093	0.00%
2019/10/08	17	77.19	20	76.48	76.20	-3	4,021	-0.07%
2019/10/07	5	75.32	5	75.18	75.10	0	3,963	0.00%
2019/10/04	6	75.00	7	74.63	74.50	-1	3,973	-0.03%
2019/10/03	16	75.01	13	75.14	74.60	3	4,037	0.07%
2019/10/02	12	75.74	10	75.74	75.30	2	4,017	0.05%
2019/10/01	2	74.10	2	74.55	75.30	0	4,009	0.00%
2019/09/27	11	74.94	8	74.10	73.90	3	4,033	0.07%
2019/09/26	14	76.51	24	75.87	75.30	-10	4,005	-0.25%
2019/09/25	7	76.76	12	76.86	76.80	-5	3,976	-0.13%
2019/09/24	13	77.27	7	77.19	77.00	6	3,966	0.15%
2019/09/23	3	75.83	2	76.25	75.80	1	3,918	0.03%
2019/09/20	1	75.90	3	76.17	75.80	-2	3,914	-0.05%
2019/09/19	13	77.20	60	76.72	76.30	-47	3,899	-1.21%
2019/09/18	20	78.53	68	78.03	77.70	-48	3,860	-1.24%
2019/09/17	40	77.37	15	77.73	77.30	25	3,835	0.65%
2019/09/16	72	79.17	49	78.89	77.50	23	3,934	0.58%
2019/09/12	19	77.17	21	77.06	76.80	-2	3,825	-0.05%
2019/09/11	44	76.39	43	76.44	76.60	1	3,803	0.03%
2019/09/10	17	74.87	39	75.13	74.80	-22	3,744	-0.59%
2019/09/09	12	75.78	8	75.79	75.20	4	3,710	0.11%
2019/09/06	72	75.75	43	75.76	76.00	29	3,696	0.78%
2019/09/05	33	74.33	9	74.34	74.20	24	3,689	0.65%
2019/09/04	26	74.90	14	75.00	74.90	12	3,762	0.32%
2019/09/03	17	74.71	22	74.52	74.10	-5	3,726	-0.13%
2019/09/02	15	70.92	3	70.10	71.60	12	3,675	0.33%
2019/08/30	3	69.47	3	69.60	69.30	0	3,729	0.00%
2019/08/29	10	68.60	0	0.00	69.10	10	3,896	0.26%
2019/08/28	10	69.70	8	68.64	68.00	2	3,922	0.05%
2019/08/27	10	71.06	9	70.00	70.00	1	3,929	0.03%
2019/08/26	7	70.93	7	71.21	71.30	0	3,998	0.00%
2019/08/23	11	71.50	10	71.39	71.50	1	3,993	0.03%
2019/08/22	10	73.14	10	71.30	71.30	0	3,966	0.00%
2019/08/21	4	72.73	2	72.95	73.00	2	3,928	0.05%
2019/08/20	5	72.50	5	72.26	72.10	0	3,923	0.00%
2019/08/19	3	73.27	3	73.33	72.90	0	3,923	0.00%
2019/08/16	17	72.73	16	73.08	73.50	1	3,934	0.03%
2019/08/15	7	71.47	7	71.57	71.40	0	3,938	0.00%
2019/08/14	3	73.87	3	72.60	72.60	0	3,974	0.00%
2019/08/13	11	74.25	12	73.78	73.40	-1	4,081	-0.02%
2019/08/12	14	74.70	22	74.45	74.30	-8	4,085	-0.20%
2019/08/08	17	74.01	7	73.64	74.30	10	4,088	0.24%
2019/08/07	13	73.14	11	72.35	72.10	2	4,098	0.05%
2019/08/06	16	71.58	16	72.12	72.60	0	4,114	0.00%
2019/08/05	12	73.23	17	73.41	72.90	-5	4,117	-0.12%
2019/08/02	22	73.74	38	73.61	73.40	-16	4,112	-0.39%
2019/08/01	38	75.89	11	76.03	75.40	27	4,051	0.67%
2019/07/31	10	76.47	10	76.69	76.60	0	4,034	0.00%
2019/07/30	23	77.41	7	76.70	75.80	16	4,001	0.40%
2019/07/29	12	80.32	12	80.99	79.90	0	3,882	0.00%
2019/07/26	39	81.44	37	81.39	81.60	2	3,842	0.05%
2019/07/25	10	80.02	10	80.23	79.80	0	3,739	0.00%
2019/07/24	25	79.96	21	80.22	79.80	4	3,714	0.11%
2019/07/23	23	78.93	28	79.28	79.00	-5	3,639	-0.14%
2019/07/22	10	79.77	20	79.54	78.80	-10	3,615	-0.28%
2019/07/19	14	78.43	17	78.72	79.20	-3	3,610	-0.08%
2019/07/18	32	79.23	38	78.73	76.80	-6	3,515	-0.17%
2019/07/17	77	77.38	94.2	77.73	78.10	-17.2	3,303	-0.52%
2019/07/16	51	72.63	74.2	72.51	74.00	-23.2	2,902	-0.80%
2019/07/15	1	69.60	1	69.30	69.30	0	2,751	0.00%
2019/07/11	1	70.40	2	70.80	69.80	-1	2,876	-0.03%
2019/07/10	4	70.35	3	70.30	70.30	1	2,876	0.03%
2019/07/09	28	70.96	32	70.49	70.50	-4	2,869	-0.14%
2019/07/08	1	68.90	1	69.10	69.00	0	2,834	0.00%
2019/07/05	6	69.17	7	69.19	69.20	-1	2,877	-0.03%
2019/07/04	3	68.73	7	69.21	69.00	-4	2,863	-0.14%
2019/07/03	1	67.00	1	67.10	67.10	0	2,838	0.00%
2019/07/02	1.2	67.00	1	66.60	67.00	0.2	2,871	0.01%
2019/06/28	4	65.08	32	64.75	64.90	-28	2,906	-0.96%
2019/06/27	19	65.91	2	65.90	65.50	17	2,937	0.58%
2019/06/26	18	66.37	4	66.55	66.40	14	2,975	0.47%
2019/06/25	13	66.63	9	66.26	66.20	4	3,000	0.13%
2019/06/24	21	65.93	18	66.19	66.10	3	3,004	0.10%
2019/06/21	28	67.67	24	67.45	66.90	4	2,962	0.14%
2019/06/20	4	70.48	6	70.03	69.90	-2	2,865	-0.07%
2019/06/19	6	69.92	7	69.80	69.90	-1	2,941	-0.03%
2019/06/18	8	69.83	8	69.81	69.30	0	3,037	0.00%
2019/06/17	2	70.00	2	69.70	69.70	0	3,236	0.00%
2019/06/14	9	70.03	11	69.64	69.60	-2	3,334	-0.06%
2019/06/13	12	69.51	15	70.04	69.60	-3	3,325	-0.09%
2019/06/12	9	70.94	10	70.63	70.00	-1	3,290	-0.03%
2019/06/11	8	69.89	11	69.74	69.30	-3	3,206	-0.09%
2019/06/10	16	69.38	3	70.10	70.10	13	3,183	0.41%
2019/06/06	11	69.01	13	68.52	68.70	-2	3,137	-0.06%
2019/06/05	25	67.79	32	68.49	68.60	-7	3,078	-0.23%
2019/06/04	17.2	65.70	15	65.70	66.00	2.2	2,931	0.08%
2019/06/03	8	65.94	4	64.53	64.10	4	2,900	0.14%
2019/05/31	16	64.73	27	65.46	65.40	-11	2,850	-0.39%
2019/05/30	3	62.23	18	62.10	62.00	-15	2,749	-0.55%
2019/05/29	23	62.20	20	62.37	62.10	3	2,775	0.11%
2019/05/28	19	62.13	3	62.20	62.20	16	2,772	0.58%
2019/05/27	5	62.12	4	62.38	62.20	1	2,780	0.04%
2019/05/24	5	63.42	5	62.62	62.30	0	2,789	0.00%
2019/05/23	22	62.92	12	62.93	63.10	10	2,807	0.36%
2019/05/22	4	63.25	4	63.80	62.40	0	2,851	0.00%
2019/05/21	12	63.67	9	63.52	63.10	3	2,864	0.10%
2019/05/20	9	64.64	8	64.56	64.40	1	2,977	0.03%
2019/05/17	6	60.93	6	60.67	60.80	0	2,901	0.00%
2019/05/16	4	62.38	14	61.69	60.00	-10	2,945	-0.34%
2019/05/15	12	62.13	13	62.18	62.60	-1	2,945	-0.03%
2019/05/14	21	59.25	8	59.35	60.40	13	2,978	0.44%
2019/05/13	9	60.09	5	59.44	59.00	4	3,060	0.13%
2019/05/10	7	62.03	18	61.04	60.80	-11	3,121	-0.35%
2019/05/09	3	62.33	6	62.15	62.00	-3	3,214	-0.09%
2019/05/08	14	64.19	4	63.63	62.70	10	3,271	0.31%
2019/05/07	7	63.80	5	63.86	63.70	2	3,348	0.06%
2019/05/06	9	63.27	10	63.38	63.60	-1	3,616	-0.03%
2019/05/03	5	63.20	3	63.53	63.50	2	3,946	0.05%
2019/05/02	11	63.11	4	62.98	62.40	7	4,045	0.17%
2019/04/30	5	61.28	5	61.30	60.90	0	4,023	0.00%
2019/04/29	1	63.00	5	62.10	62.00	-4	4,088	-0.10%
2019/04/26	15	63.15	14	63.34	62.40	1	4,083	0.02%
2019/04/25	19	66.76	7	64.60	64.60	12	4,066	0.30%
2019/04/24	13	68.93	13	69.05	68.40	0	4,033	0.00%
2019/04/23	5	70.12	5	69.08	68.20	0	4,058	0.00%
2019/04/22	2	70.60	5	70.40	68.90	-3	4,040	-0.07%
2019/04/19	12	69.37	7	68.41	68.20	5	4,055	0.12%
2019/04/18	27	68.12	25	68.66	70.00	2	4,143	0.05%
2019/04/17	4	70.85	3	69.40	69.40	1	4,083	0.02%
2019/04/16	7	72.21	6	71.93	71.90	1	4,072	0.02%
2019/04/15	3	71.83	8	72.46	72.50	-5	4,159	-0.12%
2019/04/12	5	73.00	6	71.83	71.90	-1	4,313	-0.02%
2019/04/11	1	75.80	1	75.20	74.00	0	4,398	0.00%
2019/04/10	3	73.77	3	74.33	74.50	0	4,433	0.00%
2019/04/09	4	74.08	4	73.85	73.60	0	4,515	0.00%
2019/04/08	10	74.47	10	74.30	74.10	0	4,521	0.00%
2019/04/03	8	73.50	12	73.76	73.70	-4	4,517	-0.09%
2019/04/02	2	72.10	2	72.15	72.00	0	4,550	0.00%
2019/04/01	10	72.96	9	73.12	71.70	1	4,815	0.02%
2019/03/29	7	72.79	7	73.39	74.00	0	4,907	0.00%
2019/03/28	4	72.13	6	71.73	71.40	-2	4,929	-0.04%
2019/03/27	1	73.40	3	73.60	72.80	-2	4,948	-0.04%
2019/03/26	2	74.30	0	0.00	73.80	2	5,053	0.04%
2019/03/25	6	74.67	6	74.37	74.00	0	5,074	0.00%
2019/03/22	10	76.21	13	76.29	76.30	-3	5,057	-0.06%
2019/03/21	9	76.18	8	75.68	74.20	1	5,039	0.02%
2019/03/20	149	75.46	155	75.89	75.80	-6	4,979	-0.12%	大買/大賣/
2019/03/19	25	71.92	18	72.27	72.50	7	4,803	0.15%
2019/03/18	6	69.78	7	69.44	69.40	-1	4,713	-0.02%
2019/03/15	5	68.68	6	68.98	69.00	-1	4,770	-0.02%
2019/03/14	7	69.21	2	68.20	68.20	5	4,799	0.10%
2019/03/13	10	69.43	10	69.08	69.00	0	4,848	0.00%
2019/03/12	7	69.64	5	69.76	69.10	2	4,923	0.04%
2019/03/11	11	69.66	11	69.69	69.00	0	5,007	0.00%
2019/03/08	9	67.83	9	68.23	69.40	0	5,068	0.00%
2019/03/07	5	68.52	3	67.30	67.30	2	5,365	0.04%
2019/03/06	6	69.15	6	68.80	68.80	0	5,518	0.00%
2019/03/05	7	69.01	6	69.07	68.90	1	5,601	0.02%
2019/03/04	17	69.84	6	69.80	69.10	11	5,658	0.19%
2019/02/27	10	68.76	14	68.93	69.40	-4	5,910	-0.07%
2019/02/26	8	70.21	7	69.36	69.20	1	6,016	0.02%
2019/02/25	6	70.68	7	70.49	70.40	-1	6,074	-0.02%
2019/02/22	18	69.54	14	69.67	70.10	4	6,109	0.07%
2019/02/21	5	72.02	4	70.90	71.00	1	6,109	0.02%
2019/02/20	10	70.30	11	70.28	70.10	-1	6,103	-0.02%
2019/02/19	75	71.39	77	71.96	70.10	-2	6,159	-0.03%
2019/02/18	11	68.58	19	68.13	68.50	-8	6,167	-0.13%
2019/02/15	12	69.58	10	68.97	68.20	2	6,632	0.03%
2019/02/14	10	68.65	9	68.89	68.50	1	6,673	0.01%
2019/02/13	15	69.77	16	69.17	68.70	-1	6,744	-0.01%
2019/02/12	39	71.02	32	71.25	70.00	7	6,721	0.10%
2019/02/11	4	70.03	0	0.00	69.90	4	6,675	0.06%
2019/01/30	17	67.89	24	67.59	65.80	-7	6,692	-0.10%
2019/01/29	30	66.57	10	66.70	66.90	20	6,755	0.30%
2019/01/28	12	66.45	18	66.28	66.30	-6	6,809	-0.09%
2019/01/25	63	65.66	57	65.42	64.40	6	6,929	0.09%
2019/01/24	44	63.95	45	63.36	65.60	-1	6,718	-0.01%
2019/01/23	35	59.25	36	59.48	60.00	-1	6,490	-0.02%
2019/01/22	6	56.07	10	56.22	56.30	-4	6,503	-0.06%
2019/01/21	24	54.66	19	54.82	55.20	5	6,652	0.08%
2019/01/18	3	56.87	13	57.54	58.10	-10	6,676	-0.15%
2019/01/17	5	58.20	10	57.50	56.60	-5	6,808	-0.07%
2019/01/16	8	57.55	17	57.83	57.80	-9	6,925	-0.13%
2019/01/15	7	55.31	7	56.01	56.50	0	7,096	0.00%
2019/01/14	1	54.80	1	54.20	54.20	0	7,266	0.00%
2019/01/11	9	55.26	7	54.47	54.60	2	7,486	0.03%
2019/01/10	29	55.84	18	55.49	55.10	11	7,773	0.14%
2019/01/09	9	53.47	6	53.23	53.00	3	7,830	0.04%
2019/01/08	8	52.84	8	52.66	52.50	0	7,968	0.00%
2019/01/07	14	53.16	71	53.33	52.80	-57	8,129	-0.70%
2019/01/04	13	54.32	9	54.32	52.50	4	8,277	0.05%
2019/01/03	28	58.22	29	58.25	58.30	-1	8,492	-0.01%
2019/01/02	10	62.16	12	61.48	61.10	-2	8,680	-0.02%
2018/12/28	15	65.55	15	66.14	65.00	0	8,801	0.00%
2018/12/27	5	64.38	3	63.70	63.70	2	9,037	0.02%
2018/12/26	3	64.67	5	64.50	63.20	-2	9,370	-0.02%
2018/12/25	6	65.87	8	65.13	65.00	-2	9,769	-0.02%
2018/12/24	44	68.25	43	67.75	67.10	1	10,018	0.01%
2018/12/22	11	63.87	18	63.96	65.00	-7	10,207	-0.07%
2018/12/21	8	58.58	12	58.82	59.10	-4	10,623	-0.04%
2018/12/20	8	60.89	8	60.03	59.00	0	10,960	0.00%
2018/12/19	39	60.74	30	60.80	60.50	9	11,468	0.08%
2018/12/18	7	62.21	12	61.75	61.00	-5	11,953	-0.04%
2018/12/17	7	63.04	7	63.57	63.20	0	12,303	0.00%
2018/12/14	13	63.31	13	63.71	63.20	0	12,465	0.00%
2018/12/13	2	66.70	2	66.80	65.00	0	12,579	0.00%
2018/12/12	1	64.90	1	65.70	66.20	0	12,862	0.00%
2018/12/11	12	64.62	12	64.42	64.50	0	13,107	0.00%
2018/12/10	25	65.04	33	65.06	64.30	-8	13,465	-0.06%
2018/12/07	9	64.19	8	64.84	64.40	1	13,711	0.01%
2018/12/06	2	67.30	4	65.20	64.80	-2	14,114	-0.01%
2018/12/05	7	67.51	5	66.86	66.90	2	14,250	0.01%
2018/12/04	4	69.25	14	69.06	69.20	-10	14,513	-0.07%
2018/12/03	5	68.58	10	68.78	68.30	-5	14,797	-0.03%
2018/11/30	56	66.12	47	67.01	67.80	9	14,973	0.06%
2018/11/29	11	70.43	30	70.09	68.20	-19	14,764	-0.13%
2018/11/28	10	71.45	27	71.10	71.00	-17	14,595	-0.12%
2018/11/27	18	72.58	18	72.84	73.00	0	14,535	0.00%
2018/11/26	21	70.60	23	71.20	72.30	-2	14,478	-0.01%
2018/11/23	40	75.21	36	74.88	74.80	4	14,229	0.03%
2018/11/22	11	78.92	7	78.83	76.50	4	14,115	0.03%
2018/11/21	6	80.45	13	80.99	80.30	-7	14,052	-0.05%
2018/11/20	17	80.15	16	80.16	80.00	1	14,013	0.01%
2018/11/19	4	80.95	3	81.07	80.70	1	14,004	0.01%
2018/11/16	22	81.40	20	81.17	80.30	2	14,049	0.01%
2018/11/15	31	83.14	4	82.65	82.20	27	13,976	0.19%
2018/11/14	45	84.49	59	85.57	83.80	-14	13,824	-0.10%
2018/11/13	16	79.23	8	79.55	80.90	8	13,419	0.06%
2018/11/12	3	80.80	12	80.76	80.20	-9	13,402	-0.07%
2018/11/09	12	78.64	7	79.04	79.80	5	13,327	0.04%
2018/11/08	26	80.53	22	78.86	78.50	4	13,296	0.03%
2018/11/07	35	80.79	26	80.69	80.30	9	13,236	0.07%
2018/11/06	36	81.12	41	80.80	79.50	-5	13,157	-0.04%
2018/11/05	15	79.84	21	79.42	78.60	-6	12,993	-0.05%
2018/11/02	53	79.22	35	78.45	77.70	18	12,891	0.14%
2018/11/01	15	74.79	16	74.75	74.50	-1	12,665	-0.01%
2018/10/31	18	74.76	21	74.60	74.30	-3	12,596	-0.02%
2018/10/30	30	72.01	25	72.25	74.20	5	12,473	0.04%
2018/10/29	31	76.25	66	74.23	72.20	-35	12,330	-0.28%
2018/10/26	14	80.74	18	79.30	77.10	-4	12,151	-0.03%
2018/10/25	38	78.99	32	79.22	80.00	6	12,043	0.05%
2018/10/24	89	81.83	37	81.21	81.10	52	11,906	0.44%
2018/10/23	56	82.29	51	82.90	81.40	5	11,815	0.04%
2018/10/22	58	80.60	65	80.78	81.80	-7	11,596	-0.06%
2018/10/19	45	77.13	43	77.54	78.70	2	11,432	0.02%
2018/10/18	44	75.94	54	77.04	76.90	-10	11,219	-0.09%
2018/10/17	20	75.90	37	76.68	75.00	-17	10,919	-0.16%
2018/10/16	29	78.31	27	76.71	75.50	2	10,849	0.02%
2018/10/15	67	79.97	115	79.76	78.00	-48	10,703	-0.45%	大賣/
2018/10/12	124	80.03	52	80.17	81.00	72	10,551	0.68%	大買/
2018/10/11	53	80.42	103	79.97	77.40	-50	10,349	-0.48%	大賣/
2018/10/09	38	84.93	35	84.84	86.00	3	10,213	0.03%
2018/10/08	27	85.39	26	84.07	83.00	1	10,041	0.01%
2018/10/05	93	87.29	38	86.70	86.00	55	9,870	0.56%
2018/10/04	40	85.53	44	86.12	88.90	-4	9,556	-0.04%
2018/10/03	83	88.18	55	86.00	84.30	28	9,225	0.30%
2018/10/02	20	92.05	23	91.17	90.00	-3	8,836	-0.03%
2018/10/01	47	90.68	41	90.38	92.50	6	8,548	0.07%
2018/09/28	69	96.74	66	94.47	90.90	3	8,092	0.04%
2018/09/27	44	97.96	30	98.03	99.00	14	7,571	0.18%
2018/09/26	56	94.78	59	95.11	100.00	-3	7,234	-0.04%
2018/09/25	69	96.08	90	95.54	91.40	-21	6,718	-0.31%
2018/09/21	15	89.17	17	90.50	93.50	-2	6,141	-0.03%
2018/09/20	21	85.05	22	85.72	86.20	-1	5,790	-0.02%
2018/09/19	27	84.81	11	84.79	84.40	16	5,686	0.28%
2018/09/18	69	84.92	116	84.55	83.50	-47	5,687	-0.83%	大賣/
2018/09/17	14	83.65	18	84.34	85.20	-4	5,506	-0.07%
2018/09/14	62	79.88	40	80.08	80.00	22	5,357	0.41%
2018/09/13	27	84.61	26	83.93	83.10	1	5,057	0.02%
2018/09/12	80.1	83.07	92	82.85	85.00	-11.9	4,890	-0.24%
2018/09/11	35	77.52	36	78.06	79.50	-1	5,000	-0.02%
2018/09/10	83	76.56	65	75.34	77.50	18	4,947	0.36%
2018/09/07	72	73.33	77	74.09	74.50	-5	4,690	-0.11%
2018/09/06	60	70.53	62	71.30	69.30	-2	4,552	-0.04%
2018/09/05	24	67.94	54	69.42	69.70	-30	4,361	-0.69%
2018/09/04	0	0.00	1	63.00	63.40	-1	4,267	-0.02%
2018/09/03	2	63.15	1	62.60	62.60	1	4,278	0.02%
2018/08/31	4	64.30	2	63.80	63.80	2	4,283	0.05%
2018/08/30	5	64.68	7	63.99	64.10	-2	4,310	-0.05%
2018/08/29	0	0.00	1	62.60	62.20	-1	4,346	-0.02%
2018/08/28	3	62.53	6	62.92	62.00	-3	4,388	-0.07%
2018/08/24	3	62.13	3	62.10	62.00	0	4,559	0.00%
2018/08/23	15	63.97	16	64.51	62.90	-1	4,554	-0.02%
2018/08/22	5	61.22	5	60.90	60.80	0	4,475	0.00%
2018/08/20	20	59.03	3	61.70	61.50	17	4,545	0.37%
2018/08/17	21	61.02	1.1	60.50	60.50	19.9	4,488	0.44%
2018/08/16	5	60.92	5	60.50	62.80	0	4,435	0.00%
2018/08/13	2	63.50	0	0.00	62.00	2	4,511	0.04%
2018/08/10	1	65.90	1	65.10	65.10	0	4,476	0.00%
2018/08/09	20	67.00	0	0.00	66.70	20	4,462	0.45%
2018/08/08	1	69.10	1	68.50	68.50	0	4,433	0.00%
2018/08/07	14	68.80	2	69.20	68.90	12	4,430	0.27%
2018/08/06	2	69.55	2	68.80	68.80	0	4,434	0.00%
2018/08/02	3	69.07	2	68.80	68.80	1	4,448	0.02%
2018/08/01	8	69.58	11	69.57	69.30	-3	4,488	-0.07%
2018/07/31	5	68.98	4	69.23	69.30	1	4,509	0.02%
2018/07/30	9	70.22	6	69.02	68.70	3	4,552	0.07%
2018/07/27	0	0.00	5	68.80	68.80	-5	4,530	-0.11%
2018/07/26	4	68.90	6	67.95	68.30	-2	4,516	-0.04%
2018/07/25	6	70.53	3	70.13	69.80	3	4,465	0.07%
2018/07/24	4	70.30	6	70.30	70.10	-2	4,457	-0.04%
2018/07/23	24	71.25	20	69.80	70.00	4	4,763	0.08%
2018/07/20	12	68.76	12	68.36	69.00	0	4,936	0.00%
2018/07/19	8	68.54	3	68.67	68.30	5	4,961	0.10%
2018/07/18	22	67.45	42	67.53	68.10	-20	4,975	-0.40%
2018/07/17	28	69.87	36	69.25	67.20	-8	4,953	-0.16%
2018/07/16	10	68.61	8	69.28	70.60	2	4,762	0.04%
2018/07/13	4	64.88	6	64.67	64.20	-2	4,662	-0.04%
2018/07/12	4	65.05	5	64.54	64.50	-1	4,647	-0.02%
2018/07/11	9	65.14	8	64.94	64.70	1	4,662	0.02%
2018/07/10	31	64.58	17	64.93	65.40	14	4,665	0.30%
2018/07/09	9	62.32	7	62.84	63.40	2	4,700	0.04%
2018/07/06	9	62.07	9	61.34	61.30	0	4,740	0.00%
2018/07/05	9	61.96	10	61.68	61.00	-1	5,370	-0.02%
2018/07/04	9	60.82	9	61.23	62.40	0	6,067	0.00%
2018/07/03	12	61.61	13	60.38	60.10	-1	6,390	-0.02%
2018/07/02	13	62.98	13	62.25	62.30	0	6,626	0.00%
2018/06/29	13	64.89	18	64.02	63.50	-5	7,054	-0.07%
2018/06/28	20	64.02	23	63.99	63.90	-3	7,658	-0.04%
2018/06/27	31	65.98	22	66.04	62.70	9	8,332	0.11%
2018/06/26	23	63.62	24	63.99	64.90	-1	8,802	-0.01%
2018/06/25	20	64.47	16	63.83	62.10	4	8,792	0.05%
2018/06/22	14	63.81	17	62.25	61.60	-3	8,963	-0.03%
2018/06/21	41	69.36	33	68.99	66.20	8	9,315	0.09%
2018/06/20	68	70.47	75	69.46	70.20	-7	9,496	-0.07%
2018/06/19	8	66.95	19	69.00	69.50	-11	9,680	-0.11%
2018/06/15	17	63.48	16	63.36	63.20	1	9,827	0.01%
2018/06/14	22	64.95	25	63.61	62.50	-3	9,898	-0.03%
2018/06/13	9	56.51	13	58.35	60.60	-4	10,054	-0.04%
2018/06/12	9	55.32	22	55.93	55.10	-13	10,117	-0.13%
2018/06/11	3	55.23	4	54.83	54.70	-1	10,221	-0.01%
2018/06/08	16	55.51	12	54.83	54.70	4	10,384	0.04%
2018/06/07	7	58.29	7	56.60	56.60	0	10,840	0.00%
2018/06/06	6	58.38	5	58.88	58.90	1	11,129	0.01%
2018/06/05	18	57.37	27	57.03	56.20	-9	11,160	-0.08%
2018/06/04	51	57.68	28	58.09	58.00	23	11,225	0.20%
2018/06/01	20	49.77	33	51.91	54.20	-13	11,274	-0.12%
2018/05/31	14	50.91	17	49.38	49.35	-3	11,491	-0.03%
2018/05/30	14	50.64	13	50.28	50.00	1	11,776	0.01%
2018/05/29	11	51.75	10	50.97	50.50	1	11,998	0.01%
2018/05/28	13	52.67	18	52.21	50.30	-5	12,283	-0.04%
2018/05/25	16	57.48	13	56.13	55.10	3	12,605	0.02%
2018/05/24	18	59.21	10	59.14	59.00	8	13,238	0.06%
2018/05/23	21	59.54	10	59.22	59.20	11	13,666	0.08%
2018/05/22	1	56.60	0	0.00	58.00	1	13,930	0.01%
2018/05/18	7	50.70	0	0.00	50.30	7	14,603	0.05%
2018/05/14	0	0.00	1	48.00	49.60	-1	16,541	-0.01%
2018/05/11	12	53.33	1	51.30	52.00	11	17,175	0.06%
2018/05/10	0	0.00	2	48.00	48.60	-2	17,546	-0.01%
2018/05/09	13	48.76	2	45.60	49.00	11	17,854	0.06%
2018/05/08	0	0.00	1	48.30	46.80	-1	17,929	-0.01%
2018/05/07	1	52.50	0	0.00	52.00	1	17,936	0.01%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/05/02	1	70.10	0	0.00	65.80	1	18,092	0.01%
2018/04/30	1	73.00	1	75.50	73.10	0	18,108	0.00%
2018/04/27	14	71.79	23	71.41	73.80	-9	18,128	-0.05%
2018/04/26	14	78.88	3	75.33	73.70	11	17,823	0.06%
2018/04/25	7	79.51	7	80.54	81.80	0	17,643	0.00%
2018/04/24	5	82.96	4	82.75	81.00	1	17,647	0.01%
2018/04/23	4	82.75	5	83.20	83.50	-1	17,918	-0.01%
2018/04/20	5	83.22	4	83.28	82.60	1	17,939	0.01%
2018/04/19	4	83.28	4	83.38	83.50	0	17,908	0.00%
2018/04/18	4	84.20	0	0.00	83.10	4	17,921	0.02%
2018/04/17	0	0.00	6	82.73	83.00	-6	17,958	-0.03%
2018/04/16	2	83.60	7	84.17	82.60	-5	18,044	-0.03%
2018/04/13	7	85.11	8	84.49	84.80	-1	18,169	-0.01%
2018/04/12	17	85.22	11	83.74	85.00	6	18,343	0.03%
2018/04/11	61	84.46	58	84.72	86.00	3	18,776	0.02%
2018/04/10	50	92.35	44	89.93	83.30	6	18,412	0.03%
2018/04/09	42	87.27	53	88.58	92.50	-11	17,913	-0.06%
2018/04/03	19	83.08	20	83.58	84.10	-1	17,701	-0.01%
2018/04/02	32	82.43	35	82.93	81.70	-3	17,646	-0.02%
2018/03/31	69	81.77	44	80.94	80.50	25	17,313	0.14%
2018/03/30	59	80.39	54	81.46	83.40	5	16,682	0.03%
2018/03/29	37	72.63	67	74.15	75.90	-30	15,958	-0.19%
2018/03/28	35	69.34	17	69.18	69.00	18	15,366	0.12%
2018/03/27	57	69.88	23	70.04	69.50	34	15,310	0.22%
2018/03/26	37	68.82	62	69.56	70.00	-25	15,026	-0.17%
2018/03/23	36	65.54	47	66.41	67.50	-11	14,647	-0.08%
2018/03/22	79	66.29	69	67.33	65.70	10	14,338	0.07%
2018/03/21	25	65.84	22	66.56	65.70	3	13,650	0.02%
2018/03/20	42	63.67	22	64.11	64.30	20	13,424	0.15%
2018/03/19	27	64.15	39	64.00	63.10	-12	13,399	-0.09%
2018/03/16	23	61.79	25	62.29	61.20	-2	13,028	-0.02%
2018/03/15	25	60.83	25	61.55	61.40	0	12,907	0.00%
2018/03/14	20	60.48	33	61.73	61.00	-13	12,787	-0.10%
2018/03/13	50	62.44	43	61.39	60.00	7	12,630	0.06%
2018/03/12	34	58.71	40.1	60.25	62.90	-6.1	12,141	-0.05%
2018/03/09	26	58.43	31	57.35	57.20	-5	11,822	-0.04%
2018/03/08	17	58.08	11	58.50	58.50	6	11,720	0.05%
2018/03/07	35	60.53	36	58.54	58.00	-1	11,607	-0.01%
2018/03/06	55	59.53	47	60.61	60.70	8	11,486	0.07%
2018/03/05	32	60.98	31	58.95	59.00	1	11,234	0.01%
2018/03/02	23	62.67	21	62.67	61.80	2	10,941	0.02%
2018/03/01	33	62.35	31	62.94	63.50	2	10,699	0.02%
2018/02/27	27	61.71	28	61.87	62.50	-1	10,391	-0.01%
2018/02/26	39	56.90	42	57.00	59.00	-3	10,017	-0.03%
2018/02/23	39	65.73	31	66.15	56.50	8	9,342	0.09%
2018/02/22	28	60.36	48	61.39	62.70	-20	8,886	-0.23%
2018/02/21	40	54.75	50	56.26	57.00	-10	8,514	-0.12%
2018/02/12	20	49.41	34	50.47	51.90	-14	8,049	-0.17%
2018/02/09	34	46.21	46	46.51	47.20	-12	7,837	-0.15%
2018/02/08	38	48.58	49	47.53	46.30	-11	7,587	-0.14%
2018/02/07	80	51.76	66	50.25	48.95	14	7,199	0.19%
2018/02/06	90	56.32	31	54.82	52.20	59	6,565	0.90%
2018/02/05	58	55.33	32.1	56.91	58.00	25.9	5,914	0.44%
2018/02/02	28	51.53	28	52.43	52.80	0	5,273	0.00%
2018/02/01	35	45.66	43.1	46.25	48.00	-8.1	4,891	-0.17%
2018/01/31	16	40.82	19	42.38	43.65	-3	4,577	-0.07%
2018/01/30	5	40.09	9	39.61	39.70	-4	4,503	-0.09%
2018/01/29	6	38.75	3	40.75	39.70	3	4,515	0.07%
2018/01/26	15	41.17	3	40.00	40.00	12	4,440	0.27%
2018/01/25	8	41.30	2	41.50	42.00	6	4,341	0.14%
2018/01/24	6	41.55	1	41.50	41.55	5	4,329	0.12%
2018/01/23	7	40.56	8	41.11	41.60	-1	4,313	-0.02%
2018/01/22	1	39.45	3	38.82	39.45	-2	4,293	-0.05%
2018/01/19	3	38.75	0	0.00	37.55	3	4,297	0.07%
2018/01/18	2	37.50	3	36.15	37.50	-1	4,220	-0.02%
2018/01/17	4	33.38	15	29.70	34.10	-11	4,175	-0.26%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/12	0	0.00	10	41.84	40.70	-10	3,807	-0.26%
2018/01/11	2	44.65	2	45.20	45.20	0	3,760	0.00%
2018/01/10	8	38.89	6	40.78	41.10	2	3,707	0.05%
2018/01/09	12	36.24	23	36.26	37.40	-11	3,597	-0.31%
2018/01/08	18	33.25	7	33.86	34.00	11	3,450	0.32%
2018/01/05	38	29.63	36.2	28.67	30.95	1.8	3,223	0.06%
2018/01/04	22	27.19	18	27.07	28.15	4	2,767	0.14%
2018/01/03	3	24.43	20	25.28	25.60	-17	2,512	-0.68%
2018/01/02	19	22.34	11	22.11	23.30	8	2,309	0.35%