宏捷科 (8086)-元富-永和券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/05/17	1	128.50	0	0.00	128.50	1	5,354	0.02%
2024/05/15	3	129.50	9	129.83	128.50	-6	5,715	-0.10%
2024/05/10	6	130.17	1	129.50	129.00	5	6,025	0.08%
2024/05/09	1	136.50	0	0.00	136.00	1	6,017	0.02%
2024/05/08	2	141.50	4	140.50	141.00	-2	6,125	-0.03%
2024/05/07	3	139.33	1	138.50	138.00	2	6,160	0.03%
2024/05/06	3	140.00	2	138.00	137.50	1	6,159	0.02%
2024/05/03	0	0.00	1.1	139.91	139.00	-1.1	6,128	-0.02%
2024/05/02	0	0.00	1	136.50	135.50	-1	6,131	-0.02%
2024/04/30	19	139.21	20	140.13	138.00	-1	6,128	-0.02%
2024/04/29	1	134.00	1	137.00	137.00	0	6,095	0.00%
2024/04/24	1	132.00	1	132.50	133.00	0	6,199	0.00%
2024/04/22	1	129.00	0.1	126.50	126.50	0.9	6,254	0.01%
2024/04/18	20.1	136.00	20	136.83	136.00	0.1	6,235	0.00%
2024/04/16	0	134.50	0	0.00	132.00	0	6,267	0.00%
2024/04/11	1.1	141.70	0	0.00	142.00	1.1	6,385	0.02%
2024/04/10	1.2	145.50	2	144.50	145.50	-0.9	6,613	-0.01%
2024/04/09	2	145.50	0	0.00	145.50	2	6,700	0.03%
2024/04/08	3	146.33	2	147.50	146.00	1	6,701	0.01%
2024/04/03	5	151.70	5	152.80	153.00	0	6,653	0.00%
2024/04/02	1	148.50	2	149.25	150.00	-1	6,505	-0.02%
2024/04/01	16	147.66	19	148.53	146.00	-3	6,500	-0.05%
2024/03/29	1	143.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	4	144.88	0	0.00	143.00	4	6,631	0.06%
2024/03/27	4	147.38	0	0.00	147.50	4	6,657	0.06%
2024/03/26	5.1	149.60	0	0.00	148.00	5.1	6,672	0.08%
2024/03/25	1	155.50	4.1	156.96	154.00	-3.1	6,721	-0.05%
2024/03/22	3.1	149.31	6	148.00	152.00	-2.9	6,761	-0.04%
2024/03/21	12	147.58	3	146.50	146.50	9	6,791	0.13%
2024/03/20	8	151.56	5.3	149.97	148.00	2.7	6,725	0.04%
2024/03/19	4	156.38	8.5	160.59	158.00	-4.5	6,646	-0.07%
2024/03/18	22	157.66	22	154.50	158.00	0	6,507	0.00%
2024/03/15	1.2	154.63	2	151.50	153.50	-0.9	6,533	-0.01%
2024/03/14	5	148.80	2	151.75	148.00	3	6,492	0.05%
2024/03/13	5	156.50	0.1	154.50	153.50	4.9	6,499	0.08%
2024/03/12	4.2	158.26	11	157.73	157.50	-6.9	6,554	-0.10%
2024/03/11	8	155.44	5	153.60	154.50	3	6,616	0.05%
2024/03/08	2	147.50	0.2	147.00	148.00	1.8	6,843	0.03%
2024/03/07	4	156.38	1	163.00	155.50	3	6,863	0.04%
2024/03/06	0	0.00	1	157.00	156.50	-1	6,810	-0.01%
2024/03/05	28	154.32	28.1	152.15	153.00	-0.1	7,132	0.00%
2024/03/04	4.1	149.44	3	150.33	149.50	1.1	6,935	0.02%
2024/03/01	10	148.20	16.4	147.44	149.00	-6.4	7,028	-0.09%
2024/02/29	0	0.00	1	138.00	141.50	-1	7,376	-0.01%
2024/02/27	2.1	139.68	2	138.25	137.50	0.1	7,583	0.00%
2024/02/26	15	140.63	7	141.14	141.50	8	7,726	0.10%
2024/02/23	2.3	142.98	3	143.67	142.00	-0.7	7,717	-0.01%
2024/02/22	6	146.25	17	148.03	145.50	-11	7,700	-0.14%
2024/02/21	10.6	148.04	7	151.00	147.50	3.6	7,663	0.05%
2024/02/20	1	143.00	2	145.50	143.50	-1	7,390	-0.01%
2024/02/19	10	144.30	3.1	143.38	146.00	6.9	7,152	0.10%
2024/02/16	0	0.00	2	130.50	133.00	-2	6,911	-0.03%
2024/02/15	3	130.17	6	131.00	131.00	-3	6,907	-0.04%
2024/02/05	2	127.75	3	128.00	127.50	-1	6,912	-0.01%
2024/02/02	9	123.84	8	123.13	123.00	1	7,017	0.01%
2024/02/01	2	123.00	2	123.75	124.50	0	7,181	0.00%
2024/01/31	12	123.54	12	124.04	124.00	0	7,284	0.00%
2024/01/30	2	117.25	2	117.50	121.00	0	7,457	0.00%
2024/01/29	2	118.00	2	117.50	117.00	0	7,574	0.00%
2024/01/26	23	117.30	23	117.50	117.00	0	7,741	0.00%
2024/01/25	2	119.50	2	116.00	115.50	0	7,829	0.00%
2024/01/24	0	0.00	1	117.50	118.00	-1	8,076	-0.01%
2024/01/23	2	117.26	3	117.50	117.00	-1	8,270	-0.01%
2024/01/22	2	116.00	2	118.50	118.50	0	8,375	0.00%
2024/01/19	2	115.00	2	112.50	115.00	0	8,337	0.00%
2024/01/18	4	114.25	4	114.38	113.00	0	8,290	0.00%
2024/01/17	17	116.59	17	118.44	116.50	0	8,260	0.00%
2024/01/16	9	115.94	4	115.25	116.50	5	8,224	0.06%
2024/01/15	2	114.00	2	115.50	116.50	0	8,198	0.00%
2024/01/12	2	115.00	2	113.50	113.50	0	8,208	0.00%
2024/01/11	3	115.50	2	115.00	114.50	1	8,179	0.01%
2024/01/10	3	115.83	2	115.50	115.50	1	8,148	0.01%
2024/01/09	2	118.50	2	117.50	117.00	0	8,130	0.00%
2024/01/08	0	0.00	1	118.50	117.00	-1	8,104	-0.01%
2024/01/05	0	117.50	0	0.00	117.00	0	8,054	0.00%
2024/01/04	12	122.21	11	122.45	118.50	1	7,944	0.01%
2024/01/03	2	121.00	0	0.00	120.00	2	7,701	0.03%
2024/01/02	5	129.40	4	131.00	129.00	1	7,612	0.01%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/28	3	130.17	2	129.00	128.00	1	7,880	0.01%
2023/12/27	0	0.00	4	132.25	132.00	-4	7,841	-0.05%
2023/12/26	2	129.50	0	0.00	130.00	2	7,810	0.03%
2023/12/25	3	128.83	5.1	130.15	129.50	-2.1	7,736	-0.03%
2023/12/22	2.1	121.19	2	124.00	123.50	0.1	7,629	0.00%
2023/12/20	3	121.18	2	121.50	122.00	1	7,532	0.01%
2023/12/19	5	124.40	3	124.33	122.50	2	7,433	0.03%
2023/12/18	4	130.38	2	129.50	129.50	2	7,350	0.03%
2023/12/15	2	135.00	1	134.50	134.50	1	7,320	0.01%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	0	136.00	0	0.00	136.00	0	7,405	0.00%
2023/12/12	1	137.50	0	138.50	138.00	1	7,399	0.01%
2023/12/11	0	0.00	4	141.25	140.50	-4	7,360	-0.05%
2023/12/08	6	140.75	8	140.00	139.00	-2	7,394	-0.03%
2023/12/07	15	139.63	13	138.39	137.50	2	7,512	0.03%
2023/12/06	13	141.04	13	138.27	142.00	0	7,637	0.00%
2023/12/05	2	138.03	2.1	136.49	139.00	-0.1	7,538	0.00%
2023/12/04	13	138.46	13	139.96	139.50	0	7,401	0.00%
2023/12/01	1	139.50	0	0.00	137.50	1	7,428	0.01%
2023/11/30	8	138.55	8.2	138.81	139.00	-0.1	7,508	0.00%
2023/11/29	14	128.43	13.1	129.39	130.50	0.9	7,336	0.01%
2023/11/28	2.1	127.48	3.3	127.35	127.50	-1.2	7,309	-0.02%
2023/11/27	78.2	138.43	77.2	132.76	125.50	1	7,161	0.01%
2023/11/24	0	0.00	5.2	137.94	139.00	-5.2	6,737	-0.08%
2023/11/22	0	0.00	0	122.50	122.50	0	6,286	0.00%
2023/11/21	1	121.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	3	123.50	1	123.50	123.00	2	6,208	0.03%
2023/11/17	1	127.50	1	127.50	127.00	0	6,142	0.00%
2023/11/14	2	129.75	3	130.51	131.00	-1	6,020	-0.02%
2023/11/13	2	130.00	1	131.00	131.00	1	5,958	0.02%
2023/11/10	6	130.08	20.7	129.78	132.00	-14.7	5,855	-0.25%
2023/11/09	0.1	129.00	1	129.50	129.50	-0.9	5,621	-0.02%
2023/11/08	2	122.75	4	123.00	123.00	-2	5,388	-0.04%
2023/11/07	10	121.65	8	120.88	120.00	2	5,235	0.04%
2023/11/06	0	0.00	6	115.58	116.50	-6	4,945	-0.12%
2023/11/03	20	111.78	19	113.79	112.00	1	4,829	0.02%
2023/11/02	16	111.06	13	111.50	112.00	3	4,675	0.06%
2023/11/01	51	112.49	50	112.40	112.50	1	4,719	0.02%
2023/10/31	1	104.00	7	111.21	112.50	-6	4,614	-0.13%
2023/10/30	2	103.00	1	102.00	102.50	1	4,409	0.02%
2023/10/25	1	99.20	1	101.00	99.80	0	4,325	0.00%
2023/10/24	1	97.40	0	0.00	97.50	1	4,317	0.02%
2023/10/20	0	0.00	1	99.00	99.00	-1	4,363	-0.02%
2023/10/17	1	107.00	1	104.50	104.50	0	4,526	0.00%
2023/10/12	1	107.50	0	0.00	107.50	1	4,638	0.02%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	6	108.42	8	107.38	107.50	-2	4,711	-0.04%
2023/10/04	4	112.25	2	117.00	109.00	2	4,741	0.04%
2023/10/03	1	109.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	0.00	1	110.50	109.50	-1	4,710	-0.02%
2023/09/28	0	0.00	10	107.60	107.50	-10	4,924	-0.20%
2023/09/26	1	110.00	2	110.25	108.50	-1	5,103	-0.02%
2023/09/21	3	110.83	2	110.50	110.50	1	5,139	0.02%
2023/09/20	3	111.67	3	112.50	112.50	0	5,107	0.00%
2023/09/19	9	114.56	10	113.90	113.50	-1	5,073	-0.02%
2023/09/18	7	119.07	3	120.00	119.00	4	4,963	0.08%
2023/09/15	3	117.50	3	117.83	117.00	0	4,928	0.00%
2023/09/14	7	118.50	4	118.38	118.00	3	4,887	0.06%
2023/09/13	8	119.44	3	117.67	118.00	5	4,824	0.10%
2023/09/12	1.1	117.86	8.1	119.83	120.50	-7	4,754	-0.15%
2023/09/11	42	121.69	30	119.13	117.50	12	4,616	0.26%
2023/09/08	3	115.67	6	114.83	116.50	-3	4,370	-0.07%
2023/09/07	15	116.53	6	115.83	115.00	9	4,311	0.21%
2023/09/06	24	113.65	24	113.85	114.00	0	4,118	0.00%
2023/09/05	14	112.00	16	111.91	112.00	-2	3,955	-0.05%
2023/09/04	9	106.25	13.2	105.87	110.00	-4.2	3,740	-0.11%
2023/09/01	1	100.00	3.1	100.31	100.00	-2.1	3,578	-0.06%
2023/08/31	5	97.88	4	97.54	97.00	1	3,519	0.03%
2023/08/30	2	97.10	2	96.90	97.70	0	3,555	0.00%
2023/08/24	1	94.60	1	94.10	94.40	0	3,576	0.00%
2023/08/23	0	0.00	3.2	94.00	94.60	-3.2	3,561	-0.09%
2023/08/18	0	0.00	1	87.20	87.50	-1	3,505	-0.03%
2023/08/15	2.1	87.91	0.1	89.40	88.00	2	3,502	0.06%
2023/08/11	1.1	94.34	1	91.80	91.80	0.1	3,487	0.00%
2023/08/08	1	97.70	1	98.70	99.20	0	3,431	0.00%
2023/08/07	58	100.22	54	99.68	100.00	4	3,397	0.12%
2023/08/04	2	96.50	2.1	99.01	99.50	-0.1	3,254	0.00%
2023/08/02	1	93.10	1	90.50	90.50	0	3,095	0.00%
2023/07/28	10.1	93.05	10	92.88	91.60	0.1	3,081	0.00%
2023/07/26	0	0.00	1	91.00	90.00	-1	3,101	-0.03%
2023/07/25	0	0.00	1	95.60	95.50	-1	3,086	-0.03%
2023/07/24	1	96.40	6	99.17	95.90	-5	3,095	-0.16%
2023/07/21	3	97.87	2	97.70	97.50	1	3,030	0.03%
2023/07/20	1	98.60	0.2	100.50	100.00	0.9	3,024	0.03%
2023/07/19	3	100.33	2	99.60	96.20	1	2,932	0.03%
2023/07/18	1	95.50	1	97.50	96.50	0	2,905	0.00%
2023/07/17	0.2	96.83	0	0.00	96.60	0.2	2,913	0.01%
2023/07/14	0	0.00	1.1	97.72	97.60	-1.1	2,935	-0.04%
2023/07/13	0	0.00	1	97.60	97.60	-1	2,963	-0.03%
2023/07/12	1	100.00	4	99.20	99.20	-3	2,963	-0.10%
2023/07/11	2	101.25	3	102.00	103.00	-1	2,923	-0.03%
2023/07/10	3	98.87	2.1	99.36	99.90	1	2,853	0.03%
2023/07/07	3	97.50	2.4	97.53	96.40	0.6	2,797	0.02%
2023/07/06	9	100.36	11	99.84	101.00	-2	2,753	-0.07%
2023/07/05	9.4	95.83	1	97.20	93.90	8.4	2,569	0.32%
2023/07/04	0	0.00	1.3	92.12	92.20	-1.3	2,486	-0.05%
2023/07/03	1	90.30	0	0.00	91.30	1	2,511	0.04%
2023/06/30	0	0.00	0.1	91.00	90.30	-0.1	2,543	0.00%
2023/06/29	0.1	87.50	0	0.00	88.50	0.1	2,648	0.00%
2023/06/26	0	0.00	2	86.70	86.30	-2	3,127	-0.06%
2023/06/21	0	0.00	2	87.10	87.10	-2	3,190	-0.06%
2023/06/19	0	0.00	1	89.10	89.30	-1	3,181	-0.03%
2023/06/15	1	90.30	2	91.45	92.00	-1	3,176	-0.03%
2023/06/14	0	0.00	1	90.20	88.60	-1	3,176	-0.03%
2023/06/13	1	90.90	1	91.20	90.70	0	3,171	0.00%
2023/06/09	2	90.95	0	0.00	90.30	2	3,153	0.06%
2023/06/08	0	0.00	1	90.90	90.10	-1	3,136	-0.03%
2023/06/07	26.2	93.25	31	93.25	93.20	-4.8	3,092	-0.16%
2023/06/06	3	89.30	2	90.15	89.60	1	2,970	0.03%
2023/06/05	7.3	89.53	1	90.00	90.00	6.3	2,919	0.22%
2023/06/02	4	87.90	2	88.10	88.10	2	2,829	0.07%
2023/06/01	2	85.40	1	84.80	84.10	1	2,751	0.04%
2023/05/31	4	83.45	1	82.80	82.90	3	2,754	0.11%
2023/05/29	1	82.90	1	81.80	81.70	0	2,708	0.00%
2023/05/19	1	78.40	1	77.90	78.00	0	2,833	0.00%
2023/05/16	0.1	79.90	0	0.00	77.20	0.1	2,814	0.00%
2023/05/12	0	0.00	2	78.70	79.30	-2	2,795	-0.07%
2023/05/09	2	81.15	0	0.00	78.80	2	2,816	0.07%
2023/05/08	1	81.30	1	81.00	81.00	0	2,812	0.00%
2023/05/04	1	82.60	0	0.00	81.20	1	2,828	0.04%
2023/05/03	1	82.20	0	0.00	82.10	1	2,846	0.04%
2023/04/28	4	83.60	5	83.64	82.80	-1	2,943	-0.03%
2023/04/25	1	83.60	0.1	83.90	83.00	0.9	2,969	0.03%
2023/04/24	0	89.00	0	0.00	88.30	0	2,943	0.00%
2023/04/21	1	89.20	0	0.00	89.00	1	2,953	0.03%
2023/04/20	4	92.75	0	0.00	90.60	4	2,945	0.14%
2023/04/18	1	92.90	1	93.30	93.00	0	3,004	0.00%
2023/04/17	1	93.90	0	0.00	93.90	1	3,010	0.03%
2023/04/11	1.1	93.42	0	0.00	93.70	1.1	2,871	0.04%
2023/04/10	1	90.70	1	91.10	91.00	0	2,772	0.00%
2023/04/07	6	91.17	6	91.70	90.60	0	2,734	0.00%
2023/04/06	1.1	87.29	8	87.99	89.00	-6.9	2,638	-0.26%
2023/03/31	1	85.20	16	86.26	87.20	-15	2,585	-0.58%
2023/03/30	1	87.30	5	87.54	87.80	-4	2,526	-0.16%
2023/03/29	4	86.58	1	89.80	85.10	3	2,387	0.13%
2023/03/28	5	82.62	6	82.55	82.30	-1	2,095	-0.05%
2023/03/27	21	82.25	21	81.74	82.80	0	1,974	0.00%
2023/03/23	1	78.30	1	78.70	78.10	0	1,841	0.00%
2023/03/22	0.1	78.30	0	0.00	78.10	0.1	1,842	0.00%
2023/03/20	3	77.97	1	77.30	77.30	2	1,850	0.11%
2023/03/17	0	0.00	2	75.90	77.00	-2	1,844	-0.11%
2023/03/16	1	72.60	0	0.00	72.10	1	1,803	0.06%
2023/03/14	0	0.00	4	74.60	74.10	-4	1,819	-0.22%
2023/03/03	3	75.40	1	75.40	77.50	2	2,067	0.10%
2023/03/01	2	76.80	0	0.00	77.10	2	2,428	0.08%
2023/02/24	1	77.30	0	0.00	76.70	1	2,435	0.04%
2023/02/22	10	77.80	0	0.00	77.50	10	2,422	0.41%
2023/02/20	4	80.65	0	0.00	81.00	4	2,353	0.17%
2023/02/17	5	77.00	1	77.30	76.90	4	2,309	0.17%
2023/02/09	1	77.80	0	0.00	77.30	1	2,420	0.04%
2023/02/07	0.2	77.50	0	0.00	77.30	0.2	2,404	0.01%
2023/02/06	0	0.00	9	75.98	76.70	-9	2,413	-0.37%
2023/02/02	1.2	79.08	7	78.70	78.40	-5.8	2,458	-0.24%
2023/02/01	0	0.00	5	78.78	77.90	-5	2,486	-0.20%
2023/01/31	0	0.00	6	78.55	79.50	-6	2,460	-0.24%
2023/01/30	60	79.78	61	77.45	79.90	-1	2,435	-0.04%
2023/01/11	2	74.35	1	74.10	74.10	1	2,223	0.04%
2023/01/10	40	73.92	40	74.14	74.20	0	2,221	0.00%
2023/01/09	46	75.93	47	76.07	75.20	-1	2,193	-0.05%
2023/01/06	1	73.40	1	72.50	73.10	0	2,076	0.00%
2023/01/05	4.1	72.09	2	73.90	71.90	2.1	2,069	0.10%
2023/01/04	1	70.80	1	70.70	70.80	0	2,021	0.00%
2023/01/03	2	68.50	0	0.00	69.10	2	2,013	0.10%
2022/12/27	0	0.00	1	68.10	68.20	-1	2,079	-0.05%
2022/12/21	1	66.70	0	0.00	66.60	1	2,129	0.05%
2022/12/16	0	0.00	2	70.30	71.40	-2	2,139	-0.09%
2022/12/14	1	71.90	1	73.40	73.50	0	2,131	0.00%
2022/12/13	4	71.43	0	0.00	71.10	4	2,120	0.19%
2022/12/09	3	71.60	0	0.00	69.80	3	2,110	0.14%
2022/12/07	20	73.03	0	0.00	71.50	20	2,092	0.96%
2022/12/06	0	0.00	1	73.50	73.20	-1	2,080	-0.05%
2022/12/02	1	76.10	1	75.90	76.10	0	2,032	0.00%
2022/12/01	2	75.85	1	75.80	75.40	1	2,018	0.05%
2022/11/29	1	75.90	0	0.00	76.40	1	1,991	0.05%
2022/11/25	30	79.71	30	80.00	79.30	0	1,999	0.00%
2022/11/24	39	79.80	40	79.70	81.50	-1	2,007	-0.05%
2022/11/23	2	73.56	4	73.65	75.50	-2	1,717	-0.12%
2022/11/22	1	68.70	1	69.20	68.70	0	1,617	0.00%
2022/11/21	1	68.20	0	0.00	67.60	1	1,615	0.06%
2022/11/17	4	69.98	4	70.20	70.50	0	1,689	0.00%
2022/11/11	21	65.97	21	66.15	65.80	0	1,720	0.00%
2022/11/10	2	66.15	4	66.50	66.90	-2	1,656	-0.12%
2022/11/09	0	0.00	2	64.85	64.50	-2	1,622	-0.12%
2022/11/08	2	64.05	2	65.10	62.70	0	1,608	0.00%
2022/11/07	1	63.30	2	63.90	63.60	-1	1,598	-0.06%
2022/11/01	3	62.27	4	62.45	63.10	-1	1,571	-0.06%
2022/10/31	0	0.00	4	61.45	61.80	-4	1,530	-0.26%
2022/10/28	1	56.30	0	0.00	56.20	1	1,509	0.07%
2022/10/27	0	0.00	1	60.30	60.30	-1	1,465	-0.07%
2022/10/26	1	58.20	1	58.30	58.20	0	1,457	0.00%
2022/10/25	1	58.70	1	59.20	58.00	0	1,444	0.00%
2022/10/24	1	60.00	0	0.00	60.00	1	1,433	0.07%
2022/10/21	1	60.80	1	58.70	58.70	0	1,443	0.00%
2022/10/17	1.1	59.56	1	60.70	60.50	0.1	1,477	0.01%
2022/10/13	2	57.95	0	0.00	55.20	2	1,456	0.14%
2022/10/06	32	63.00	34	63.04	63.70	-2	1,440	-0.14%
2022/10/05	2	65.00	0	0.00	65.00	2	1,425	0.14%
2022/09/30	0	0.00	2	59.10	60.90	-2	1,383	-0.14%
2022/09/28	1	61.30	0	0.00	59.70	1	1,402	0.07%
2022/09/27	0	0.00	24	64.43	63.50	-24	1,407	-1.71%
2022/09/26	0	0.00	2	67.05	66.10	-2	1,423	-0.14%
2022/09/22	1	69.30	0	0.00	71.50	1	1,445	0.07%
2022/09/12	2	77.10	4	76.58	77.10	-2	1,525	-0.13%
2022/09/06	3	75.53	2.2	75.24	75.50	0.8	1,579	0.05%
2022/09/05	1	78.60	1	79.30	78.00	0	1,578	0.00%
2022/09/02	1	79.70	0	0.00	80.50	1	1,593	0.06%
2022/09/01	4.2	81.33	3	82.27	80.80	1.2	1,578	0.08%
2022/08/31	27	83.10	0	0.00	82.00	27	1,524	1.77%
2022/08/24	12	79.78	15	79.69	77.20	-3	1,540	-0.19%
2022/08/23	7	80.54	4	79.45	82.00	3	1,536	0.20%
2022/08/12	3	75.80	3	74.77	75.80	0	1,539	0.00%
2022/08/11	2	73.50	2	73.35	73.50	0	1,545	0.00%
2022/08/03	3	71.87	3	72.33	71.30	0	1,638	0.00%
2022/08/02	1	71.30	1	71.70	71.60	0	1,654	0.00%
2022/08/01	0	0.00	1	72.50	72.40	-1	1,664	-0.06%
2022/07/27	21	68.10	20	68.51	70.90	1	1,751	0.06%
2022/07/26	1	74.30	1	73.70	73.70	0	1,710	0.00%
2022/07/25	0	0.00	0.1	76.90	77.50	-0.1	1,713	0.00%
2022/07/06	0	67.20	0	0.00	66.10	0	1,824	0.00%
2022/06/30	0	0.00	1	81.00	85.00	-1	1,806	-0.06%
2022/06/17	0	0.00	3	84.37	82.60	-3	1,799	-0.17%
2022/06/15	1	87.80	0	0.00	91.00	1	1,818	0.05%
2022/06/14	0	0.00	1	86.80	88.50	-1	1,838	-0.05%
2022/06/13	0	0.00	1	89.70	88.10	-1	1,867	-0.05%
2022/06/10	1	93.30	1	93.40	93.40	0	1,872	0.00%
2022/06/09	2	94.05	2	93.90	93.70	0	1,920	0.00%
2022/06/08	2	93.60	1	92.90	92.90	1	1,988	0.05%
2022/06/07	0	0.00	1	94.60	94.60	-1	1,983	-0.05%
2022/06/06	3	95.67	1	96.40	96.70	2	1,972	0.10%
2022/06/01	10	95.55	10	95.00	95.40	0	1,958	0.00%
2022/05/31	36	94.00	35	92.66	94.40	1	1,934	0.05%
2022/05/09	0	81.10	0	0.00	80.00	0	2,170	0.00%
2022/05/05	3	85.00	3	83.00	85.30	0	2,191	0.00%
2022/05/04	1	84.60	0	0.00	84.30	1	2,143	0.05%
2022/04/20	0	90.60	0	0.00	90.60	0	2,184	0.00%
2022/04/13	0	97.80	0	0.00	98.00	0	2,452	0.00%
2022/04/08	0	0.00	1	96.40	97.60	-1	2,513	-0.04%
2022/04/07	0	0.00	2	95.10	95.70	-2	2,509	-0.08%
2022/04/06	1	98.40	2	98.55	98.40	-1	2,477	-0.04%
2022/04/01	1	98.90	1	99.70	98.80	0	2,510	0.00%
2022/03/30	1	101.50	1	102.00	101.50	0	2,521	0.00%
2022/03/29	0	0.00	2	102.25	103.00	-2	2,559	-0.08%
2022/03/28	0	0.00	1	101.00	101.50	-1	2,593	-0.04%
2022/03/22	1	101.50	1	102.00	101.50	0	2,738	0.00%
2022/03/21	2	101.50	2	103.50	101.50	0	2,741	0.00%
2022/03/18	1	102.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	1	100.00	0	0.00	101.50	1	2,748	0.04%
2022/03/16	0	0.00	1	95.90	98.00	-1	2,722	-0.04%
2022/03/15	1	94.40	9	95.02	93.50	-8	2,697	-0.30%
2022/03/14	1	96.90	2	96.60	97.70	-1	2,684	-0.04%
2022/03/11	3	98.40	4	98.70	98.20	-1	2,642	-0.04%
2022/03/10	0	0.00	3	103.67	103.00	-3	2,574	-0.12%
2022/03/09	0	0.00	2	100.50	100.50	-2	2,586	-0.08%
2022/03/08	0	0.00	2	99.65	99.60	-2	2,604	-0.08%
2022/03/04	1	107.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	2	110.00	0	0.00	110.00	2	2,628	0.08%
2022/02/16	1	108.51	0	0.00	109.00	1	2,929	0.03%
2022/02/15	1	110.00	3	108.00	107.50	-2	2,937	-0.07%
2022/02/14	4	109.25	6	110.08	108.50	-2	2,902	-0.07%
2022/02/11	2	113.50	0	0.00	113.50	2	2,876	0.07%
2022/02/09	0	0.00	0.6	111.50	114.50	-0.6	2,845	-0.02%
2022/01/26	0	0.00	6	117.00	116.50	-6	2,887	-0.21%
2022/01/25	0	0.00	5	118.50	116.50	-5	2,991	-0.17%
2022/01/24	0.2	118.00	0	0.00	118.50	0.2	3,051	0.01%
2022/01/18	1.1	121.86	1	123.50	122.00	0.1	3,646	0.00%
2022/01/17	0	0.00	1	124.01	124.50	-1	3,659	-0.03%
2022/01/14	1	119.50	0	0.00	123.00	1	3,713	0.03%
2022/01/13	3	119.67	2	116.50	119.50	1	3,747	0.03%
2022/01/12	4	121.38	3	122.50	119.00	1	3,707	0.03%
2022/01/10	1	130.01	0	0.00	130.50	1	3,587	0.03%
2022/01/07	2	129.50	2.1	131.45	130.50	-0.1	3,580	0.00%
2022/01/05	2	139.00	0	0.00	138.50	2	3,510	0.06%
2022/01/04	0	0.00	1	145.00	144.50	-1	3,482	-0.03%
2021/12/28	1	143.00	1	146.50	143.00	0	3,672	0.00%
2021/12/27	0.1	140.00	0	0.00	142.50	0.1	3,682	0.00%
2021/12/24	1.4	142.29	0	0.00	141.50	1.4	3,727	0.04%
2021/12/22	0	0.00	1	139.00	139.50	-1	3,769	-0.03%
2021/12/21	3	136.83	1	136.00	137.50	2	3,741	0.05%
2021/12/20	1	133.50	3	133.50	133.50	-2	3,731	-0.05%
2021/12/17	6	136.08	4	136.75	137.50	2	3,723	0.05%
2021/12/14	3	140.33	0	0.00	139.50	3	3,746	0.08%
2021/12/10	2	142.50	0	0.00	141.50	2	4,011	0.05%
2021/12/08	6	146.50	0.1	146.00	145.00	5.9	4,087	0.15%
2021/12/06	0	0.00	0.1	145.50	144.00	-0.1	4,114	0.00%
2021/12/02	5	146.30	54	144.33	146.00	-49	4,229	-1.16%
2021/12/01	2	146.50	4.2	146.05	146.50	-2.2	4,262	-0.05%
2021/11/30	0.1	149.00	0	0.00	147.00	0.1	4,382	0.00%
2021/11/29	0	143.50	12	144.42	147.00	-12	4,439	-0.27%
2021/11/26	12	144.42	4	147.50	145.00	8	4,498	0.18%
2021/11/25	0.1	150.00	0	0.00	148.00	0.1	4,473	0.00%
2021/11/24	27	149.93	24	149.29	149.00	3	4,490	0.07%
2021/11/23	2	154.00	3	153.67	151.00	-1	4,467	-0.02%
2021/11/22	2	156.50	2	156.50	156.00	0	4,482	0.00%
2021/11/19	2	158.50	7	158.36	156.00	-5	4,636	-0.11%
2021/11/18	0	0.00	10	156.00	156.00	-10	4,675	-0.21%
2021/11/17	2.1	156.45	3	156.17	157.50	-0.9	4,698	-0.02%
2021/11/16	3	154.17	2	154.75	154.50	1	4,643	0.02%
2021/11/15	6	151.75	1	151.50	151.50	5	4,594	0.11%
2021/11/12	6	153.33	2	153.00	152.50	4	4,614	0.09%
2021/11/11	5	150.50	0	0.00	150.00	5	4,616	0.11%
2021/11/10	0	0.00	1	151.50	151.50	-1	4,664	-0.02%
2021/11/05	3	150.00	4	149.88	152.00	-1	4,661	-0.02%
2021/11/04	4	149.75	0	0.00	150.00	4	4,693	0.09%
2021/11/03	1	155.00	0	0.00	155.00	1	4,630	0.02%
2021/11/02	2	156.75	2	163.00	154.00	0	4,621	0.00%
2021/11/01	0	0.00	5	160.20	161.00	-5	4,584	-0.11%
2021/10/29	39	163.26	37	162.49	159.50	2	4,642	0.04%
2021/10/28	2	159.00	0	0.00	158.50	2	4,492	0.04%
2021/10/27	31	156.40	13	158.31	161.50	18	4,457	0.40%
2021/10/26	36	149.00	0	0.00	149.00	36	4,249	0.85%
2021/10/22	3	141.83	1	142.00	140.00	2	4,315	0.05%
2021/10/21	1	145.50	1	149.00	143.50	0	4,357	0.00%
2021/10/19	1	140.50	0	0.00	143.00	1	4,470	0.02%
2021/10/14	0	0.00	1	136.00	136.00	-1	5,063	-0.02%
2021/10/13	10	133.00	10	132.50	133.50	0	5,126	0.00%
2021/10/07	2	140.50	1	142.50	141.50	1	5,378	0.02%
2021/10/06	1	137.50	1	137.50	137.50	0	5,607	0.00%
2021/10/05	4	138.50	8	137.38	138.50	-4	5,874	-0.07%
2021/10/04	4	133.38	3	132.50	132.00	1	6,024	0.02%
2021/10/01	3	138.33	1	136.00	136.50	2	6,243	0.03%
2021/09/30	1	140.50	0	0.00	143.50	1	6,511	0.02%
2021/09/29	3	140.33	1	140.00	140.50	2	6,543	0.03%
2021/09/27	0.1	150.64	0	0.00	149.50	0.1	6,785	0.00%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/23	1	153.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	3	148.33	3	150.83	149.50	0	7,012	0.00%
2021/09/17	6	148.42	1	149.00	150.50	5	7,006	0.07%
2021/09/16	3	146.17	0	0.00	144.50	3	7,056	0.04%
2021/09/15	1	151.50	1	147.50	150.00	0	7,098	0.00%
2021/09/14	1	159.50	1	160.00	159.50	0	7,042	0.00%
2021/09/13	4	159.88	1	159.00	157.00	3	7,067	0.04%
2021/09/09	1	165.50	1	167.00	165.00	0	7,066	0.00%
2021/09/08	1	164.00	0	0.00	164.00	1	7,095	0.01%
2021/09/07	1	164.50	2	169.00	165.00	-1	7,193	-0.01%
2021/09/06	1	174.50	3	174.00	172.00	-2	7,207	-0.03%
2021/09/03	8	177.00	2	174.00	174.00	6	7,311	0.08%
2021/09/02	2	173.75	1	175.50	175.00	1	7,603	0.01%
2021/09/01	4	173.13	3	172.33	175.00	1	7,580	0.01%
2021/08/31	2	167.25	1	168.00	168.50	1	7,481	0.01%
2021/08/30	1	171.50	1	167.00	166.00	0	7,499	0.00%
2021/08/27	2	170.50	1	172.00	170.50	1	7,502	0.01%
2021/08/26	1	169.50	1	169.00	170.50	0	7,514	0.00%
2021/08/25	3	169.67	11	169.64	170.00	-8	7,537	-0.11%
2021/08/23	1	155.00	3	155.83	155.00	-2	7,405	-0.03%
2021/08/19	3	145.33	2	145.50	144.50	1	7,559	0.01%
2021/08/18	1	148.00	0	0.00	150.00	1	7,845	0.01%
2021/08/17	0	0.00	1	147.00	145.50	-1	7,965	-0.01%
2021/08/13	0	0.00	1	149.50	145.00	-1	7,943	-0.01%
2021/08/11	2	149.75	4	152.88	152.00	-2	8,010	-0.02%
2021/08/10	2	153.25	0.2	156.00	154.00	1.9	8,085	0.02%
2021/08/09	1	158.50	0	0.00	158.50	1	8,142	0.01%
2021/08/06	5	162.00	1	162.00	162.50	4	8,227	0.05%
2021/08/05	1	161.50	1	164.00	163.50	0	8,291	0.00%
2021/08/04	8	165.75	3.1	165.51	165.50	4.9	8,341	0.06%
2021/08/03	0.1	164.50	0	0.00	162.00	0.1	8,289	0.00%
2021/07/30	5	167.80	2	170.75	164.00	3	8,322	0.04%
2021/07/29	2	163.00	1	164.50	167.00	1	8,323	0.01%
2021/07/28	3.1	168.81	1	164.50	165.00	2.1	8,391	0.03%
2021/07/27	15	174.97	22	169.30	169.50	-7	8,463	-0.08%
2021/07/26	0	0.00	2	179.50	177.50	-2	8,524	-0.02%
2021/07/23	6	177.75	2	175.25	176.00	4	8,542	0.05%
2021/07/22	8	184.75	1.2	184.96	183.50	6.9	8,500	0.08%
2021/07/21	5	185.80	15	184.13	187.50	-10	8,323	-0.12%
2021/07/20	2.1	178.79	0	0.00	173.50	2.1	8,132	0.03%
2021/07/19	1	179.50	1	182.00	181.00	0	8,090	0.00%
2021/07/16	4	179.25	1	184.00	178.00	3	8,076	0.04%
2021/07/15	1	184.00	1	184.00	186.00	0	8,031	0.00%
2021/07/14	1	184.50	1	189.50	187.00	0	7,974	0.00%
2021/07/13	1	191.50	3	193.33	181.50	-2	7,875	-0.03%
2021/07/12	10	185.20	13.2	182.63	187.00	-3.2	7,644	-0.04%
2021/07/09	3	172.00	6	173.75	171.00	-3	7,354	-0.04%
2021/07/08	6	169.83	3	170.50	170.00	3	7,228	0.04%
2021/07/07	2	166.00	9	168.33	167.50	-7	7,034	-0.10%
2021/07/06	1	162.00	3	161.83	160.50	-2	6,822	-0.03%
2021/07/05	12	161.29	1	162.00	161.50	11	6,856	0.16%
2021/07/02	4	160.50	7	157.50	160.50	-3	6,846	-0.04%
2021/07/01	3	150.00	2	150.00	150.00	1	6,993	0.01%
2021/06/30	14	159.54	11	157.64	155.50	3	6,981	0.04%
2021/06/29	3	156.00	0	157.00	154.00	3	6,883	0.04%
2021/06/28	1	156.00	1	155.50	156.50	0	6,977	0.00%
2021/06/25	1	157.00	2	157.75	155.00	-1	6,965	-0.01%
2021/06/24	1	157.50	2	155.25	155.50	-1	6,906	-0.01%
2021/06/23	1	151.50	3	152.00	152.00	-2	6,737	-0.03%
2021/06/22	0	0.00	2	150.25	148.50	-2	6,674	-0.03%
2021/06/18	0.1	150.50	0	0.00	149.00	0.1	6,656	0.00%
2021/06/17	0	147.00	0	0.00	151.00	0	6,696	0.00%
2021/06/16	0	148.00	5	151.80	148.50	-5	6,684	-0.07%
2021/06/15	0	0.00	1	149.00	151.00	-1	6,544	-0.02%
2021/06/11	5	148.60	4	149.88	147.00	1	6,582	0.02%
2021/06/10	12	149.46	9	151.28	147.00	3	6,566	0.05%
2021/06/09	1	141.00	1	141.50	141.00	0	6,218	0.00%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	3	136.83	3	138.50	138.50	0	6,302	0.00%
2021/06/04	2	138.00	3	138.83	140.00	-1	6,304	-0.02%
2021/06/03	5.2	138.00	2	138.75	137.50	3.2	6,390	0.05%
2021/06/02	2	138.75	0	0.00	136.00	2	6,376	0.03%
2021/06/01	2	142.50	2	143.25	143.00	0	6,310	0.00%
2021/05/28	0	0.00	4	139.25	141.50	-4	6,278	-0.06%
2021/05/27	6	138.33	5	140.30	138.00	1	6,266	0.02%
2021/05/26	4	137.50	3	140.83	135.50	1	6,186	0.02%
2021/05/25	1	130.50	6	132.08	135.00	-5	5,925	-0.08%
2021/05/24	3	121.50	3	122.00	123.00	0	5,848	0.00%
2021/05/20	2	121.25	2	120.25	117.00	0	5,981	0.00%
2021/05/19	2	120.00	0	0.00	121.50	2	6,021	0.03%
2021/05/18	11	120.77	19	121.32	123.00	-8	6,011	-0.13%
2021/05/17	7	118.43	2	116.50	117.00	5	6,035	0.08%
2021/05/13	1	115.50	2	114.50	121.50	-1	6,052	-0.02%
2021/05/12	2	114.75	6	113.25	113.00	-4	6,237	-0.06%
2021/05/11	2	121.75	4.2	121.56	119.00	-2.2	6,303	-0.03%
2021/05/10	1	129.50	1	131.50	129.50	0	6,376	0.00%
2021/05/07	5	133.50	4	132.00	134.50	1	6,490	0.02%
2021/05/06	0	0.00	6	124.00	124.00	-6	6,531	-0.09%
2021/05/05	6.2	129.73	5	130.70	127.00	1.2	6,646	0.02%
2021/05/04	2	129.25	23	129.78	129.00	-21	6,867	-0.31%
2021/05/03	4	143.88	0	0.00	141.50	4	7,454	0.05%
2021/04/29	0	0.00	7	159.29	156.00	-7	7,692	-0.09%
2021/04/28	1	159.50	4	160.50	158.00	-3	7,845	-0.04%
2021/04/27	5	158.40	9	156.89	159.00	-4	7,982	-0.05%
2021/04/26	1	152.50	2	151.50	152.00	-1	8,109	-0.01%
2021/04/23	2	150.50	2	150.75	152.00	0	8,168	0.00%
2021/04/22	2	152.00	2	150.50	148.50	0	8,232	0.00%
2021/04/21	0	0.00	1	157.50	156.00	-1	8,435	-0.01%
2021/04/20	1	159.50	0	0.00	159.00	1	8,825	0.01%
2021/04/19	4	156.63	5	155.90	158.00	-1	9,012	-0.01%
2021/04/16	1	153.00	1	153.50	152.50	0	9,471	0.00%
2021/04/15	4	155.38	2	154.50	156.00	2	9,474	0.02%
2021/04/14	5	152.20	2	153.25	155.00	3	9,509	0.03%
2021/04/13	7	160.07	6	161.92	158.50	1	9,638	0.01%
2021/04/12	6	166.75	1	167.00	163.00	5	9,678	0.05%
2021/04/09	3	167.00	17	166.97	164.00	-14	9,762	-0.14%
2021/04/08	6	167.83	4	169.75	166.50	2	9,878	0.02%
2021/04/07	42	166.19	5.1	165.55	165.50	36.9	9,876	0.37%
2021/04/06	0	0.00	1	157.00	157.00	-1	9,798	-0.01%
2021/04/01	2	158.50	10.4	157.15	153.00	-8.4	10,358	-0.08%
2021/03/31	22	154.91	7.2	153.75	156.00	14.9	10,433	0.14%
2021/03/30	1	149.00	2	148.25	149.00	-1	10,451	-0.01%
2021/03/29	0.2	147.88	3	146.50	147.50	-2.8	10,529	-0.03%
2021/03/26	2	142.50	2	144.00	145.50	0	10,544	0.00%
2021/03/25	3	140.83	1	142.50	141.00	2	10,589	0.02%
2021/03/24	4.4	143.16	3	143.83	142.50	1.4	10,613	0.01%
2021/03/23	2	142.50	2	142.25	142.50	0	10,681	0.00%
2021/03/22	1	141.01	1	142.00	141.00	0	10,744	0.00%
2021/03/19	3	145.17	1	145.50	144.50	2	10,707	0.02%
2021/03/18	1	148.00	1	147.50	148.00	0	10,725	0.00%
2021/03/17	4	148.13	1	150.00	146.00	3	10,821	0.03%
2021/03/16	2	145.25	0	0.00	146.50	2	10,811	0.02%
2021/03/15	0	152.50	0	0.00	147.50	0	10,953	0.00%
2021/03/12	3	150.84	1	154.00	152.00	2	10,983	0.02%
2021/03/11	2	149.00	1	150.00	150.50	1	11,073	0.01%
2021/03/10	3	151.67	2	150.00	148.00	1	11,186	0.01%
2021/03/09	6.1	146.17	1	147.50	149.50	5.1	11,559	0.04%
2021/03/08	1	155.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	2	156.75	1	156.00	156.50	1	12,262	0.01%
2021/03/04	4	158.50	0	0.00	158.00	4	12,337	0.03%
2021/03/03	2	159.25	2	159.75	163.00	0	12,440	0.00%
2021/03/02	1	161.00	0	0.00	161.00	1	12,817	0.01%
2021/02/26	3	160.33	16	158.56	159.50	-13	12,899	-0.10%
2021/02/24	3	169.17	5	169.40	166.50	-2	13,244	-0.02%
2021/02/23	1	168.50	1	168.50	167.50	0	13,435	0.00%
2021/02/22	7	170.14	8	171.19	171.00	-1	13,582	-0.01%
2021/02/19	4	165.75	6	166.17	167.00	-2	13,916	-0.01%
2021/02/18	1	164.50	1	162.50	164.50	0	14,899	0.00%
2021/02/17	4	162.88	5.5	163.14	164.50	-1.5	15,466	-0.01%
2021/02/05	2	157.00	1	157.50	156.00	1	15,559	0.01%
2021/02/04	7	157.50	23	158.59	159.50	-16	15,583	-0.10%
2021/02/03	35	167.33	37	166.70	163.00	-2	15,439	-0.01%
2021/02/02	5	163.40	12	161.29	168.00	-7	15,199	-0.05%
2021/02/01	10	153.90	4.1	153.79	155.50	5.9	15,066	0.04%
2021/01/29	7	160.00	4	161.88	155.00	3	14,987	0.02%
2021/01/28	3.5	162.50	3	162.33	160.00	0.5	14,856	0.00%
2021/01/27	11	166.00	7	167.64	166.50	4	14,893	0.03%
2021/01/26	2	168.00	5.1	164.17	163.00	-3.1	14,728	-0.02%
2021/01/25	18.1	172.11	16	169.91	167.00	2.1	14,401	0.01%
2021/01/22	7	156.07	15	161.37	166.00	-8	13,660	-0.06%
2021/01/21	5	151.10	6	151.50	151.00	-1	13,328	-0.01%
2021/01/20	6	148.42	5	148.90	146.50	1	13,151	0.01%
2021/01/19	6	149.75	9	149.78	150.00	-3	12,974	-0.02%
2021/01/18	7	143.00	2	140.75	142.50	5	12,790	0.04%
2021/01/15	10	144.25	5.1	144.69	142.50	4.9	12,768	0.04%
2021/01/14	5	149.80	5	149.50	146.00	0	12,692	0.00%
2021/01/13	31	145.40	38	148.30	149.00	-7	12,473	-0.06%
2021/01/12	1.1	145.14	0	0.00	140.00	1.1	12,074	0.01%
2021/01/11	8.1	143.78	13	141.85	144.50	-4.9	11,881	-0.04%
2021/01/08	12	132.58	2	133.00	134.00	10	11,457	0.09%
2021/01/07	1	134.00	3	132.83	132.50	-2	11,486	-0.02%
2021/01/06	79	138.20	93	133.46	133.50	-14	11,728	-0.12%
2021/01/05	42	138.12	22	138.50	138.50	20	11,645	0.17%
2021/01/04	8	136.38	1	138.00	138.50	7	11,776	0.06%
2020/12/31	28	139.95	26	135.23	135.00	2	11,690	0.02%
2020/12/30	21	137.05	22	137.93	137.00	-1	11,732	-0.01%
2020/12/29	0	0.00	2	137.75	136.50	-2	11,841	-0.02%
2020/12/28	12	137.17	18	137.58	138.00	-6	11,835	-0.05%
2020/12/25	0	0.00	12	129.79	131.00	-12	11,339	-0.11%
2020/12/24	3	128.17	2	130.75	127.00	1	11,406	0.01%
2020/12/23	5	126.20	4	124.88	128.00	1	11,591	0.01%
2020/12/22	0	0.00	2	125.00	122.00	-2	11,699	-0.02%
2020/12/21	2	126.00	0	0.00	126.00	2	11,830	0.02%
2020/12/17	3	125.33	3	125.50	125.50	0	12,014	0.00%
2020/12/16	0	0.00	2	123.75	123.50	-2	12,000	-0.02%
2020/12/15	1	119.50	1	118.00	119.00	0	12,041	0.00%
2020/12/14	2	123.00	0	0.00	121.00	2	12,254	0.02%
2020/12/11	7	121.57	2	121.75	121.50	5	12,564	0.04%
2020/12/10	4	125.00	0	0.00	125.00	4	12,969	0.03%
2020/12/09	4	129.25	12	129.54	128.50	-8	13,476	-0.06%
2020/12/08	3	124.33	1	123.50	124.50	2	13,588	0.01%
2020/12/07	6	123.33	1	123.50	123.00	5	13,556	0.04%
2020/12/04	5	127.60	3	128.33	129.00	2	13,392	0.01%
2020/12/03	3	129.83	7.1	133.03	128.00	-4.1	13,218	-0.03%
2020/12/02	20	130.13	16	130.00	131.00	4	12,834	0.03%
2020/12/01	2	121.50	3	121.00	123.50	-1	12,089	-0.01%
2020/11/30	4	122.63	4.3	123.12	121.50	-0.3	12,080	0.00%
2020/11/27	15	123.97	10	122.40	122.00	5	11,996	0.04%
2020/11/26	5.3	124.41	21	124.02	124.50	-15.7	11,870	-0.13%
2020/11/25	7	117.71	3	120.00	117.00	4	11,431	0.03%
2020/11/24	2	121.75	2	120.25	120.50	0	11,304	0.00%
2020/11/23	5	123.30	6	125.33	122.00	-1	11,216	-0.01%
2020/11/20	9	123.28	12.3	122.69	126.00	-3.3	10,951	-0.03%
2020/11/19	3	121.33	2	121.25	121.00	1	10,676	0.01%
2020/11/18	8	120.94	7	121.07	121.50	1	10,487	0.01%
2020/11/17	60	123.75	53	124.80	118.50	7	10,075	0.07%
2020/11/16	3	117.17	35	116.74	119.00	-32	9,131	-0.35%
2020/11/13	3	108.17	6	106.42	108.50	-3	8,563	-0.04%
2020/11/09	1	103.50	0	0.00	104.00	1	8,364	0.01%
2020/11/04	2	102.75	6	104.00	102.50	-4	8,368	-0.05%
2020/11/02	1	98.50	0	0.00	99.50	1	8,522	0.01%
2020/10/30	0	0.00	1	99.70	98.50	-1	8,509	-0.01%
2020/10/29	0	0.00	1	99.60	100.50	-1	8,513	-0.01%
2020/10/28	1	102.00	1	103.00	102.00	0	8,516	0.00%
2020/10/27	3	103.33	3	103.33	104.50	0	8,513	0.00%
2020/10/26	4	103.00	0	0.00	102.00	4	8,498	0.05%
2020/10/23	0	0.00	1	103.00	104.00	-1	8,564	-0.01%
2020/10/22	3	101.00	0	0.00	101.00	3	8,547	0.04%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	3	102.00	0	0.00	103.00	3	8,628	0.03%
2020/10/16	1	103.00	1	104.50	101.00	0	8,639	0.00%
2020/10/15	2	104.50	0	0.00	103.50	2	8,629	0.02%
2020/10/14	4	106.63	5	108.70	105.00	-1	8,754	-0.01%
2020/10/13	3	105.33	2	104.75	106.00	1	8,527	0.01%
2020/10/12	5	105.40	8	104.81	106.00	-3	8,498	-0.04%
2020/10/08	1	101.00	2	101.75	101.00	-1	8,424	-0.01%
2020/10/07	12	104.33	3	104.83	102.50	9	8,470	0.11%
2020/10/06	3	104.00	7.1	104.65	104.50	-4.1	8,478	-0.05%
2020/10/05	5	102.60	9	102.33	103.50	-4	8,798	-0.05%
2020/09/30	3	101.50	6	101.00	101.50	-3	9,160	-0.03%
2020/09/29	8.5	100.35	10	100.30	101.00	-1.5	9,258	-0.02%
2020/09/28	2	99.90	6	101.58	102.00	-4	9,259	-0.04%
2020/09/25	12	96.61	53	98.19	94.60	-41	9,281	-0.44%
2020/09/24	13	98.52	13	98.62	97.10	0	9,450	0.00%
2020/09/23	51.5	100.22	10.1	99.86	102.00	41.4	9,534	0.43%
2020/09/22	7	96.54	6	96.95	98.00	1	9,348	0.01%
2020/09/21	4	99.35	2	98.85	97.40	2	9,295	0.02%
2020/09/18	2	99.30	0	0.00	98.60	2	9,229	0.02%
2020/09/17	5	100.70	4	102.25	100.00	1	9,114	0.01%
2020/09/16	14	100.55	6	101.25	100.00	8	8,922	0.09%
2020/09/15	6.9	101.12	20	100.48	102.00	-13.1	8,637	-0.15%
2020/09/14	9	98.84	14	99.16	96.70	-5	8,137	-0.06%
2020/09/11	3	93.87	19	93.40	95.30	-16	7,562	-0.21%
2020/09/10	5	89.60	5	89.68	89.20	0	7,233	0.00%
2020/09/08	0	0.00	1	87.30	88.20	-1	7,241	-0.01%
2020/09/07	2	88.10	2	88.80	87.40	0	7,315	0.00%
2020/09/04	4	86.30	3	86.87	87.40	1	7,363	0.01%
2020/09/03	5	88.76	2	90.00	88.00	3	7,371	0.04%
2020/09/02	0	0.00	1	86.40	87.30	-1	7,348	-0.01%
2020/08/31	1	87.90	0	0.00	86.30	1	7,492	0.01%
2020/08/27	1	88.40	2	88.15	88.10	-1	7,968	-0.01%
2020/08/26	4	88.70	4	88.20	89.50	0	8,010	0.00%
2020/08/21	4	84.55	4	83.35	84.50	0	8,076	0.00%
2020/08/20	8	81.53	7	81.16	81.50	1	8,083	0.01%
2020/08/19	4	88.10	1	89.60	86.20	3	8,041	0.04%
2020/08/18	1	89.00	0	0.00	88.80	1	8,071	0.01%
2020/08/17	2	92.10	0	0.00	91.70	2	8,058	0.02%
2020/08/14	4	91.93	2	92.70	92.60	2	8,104	0.02%
2020/08/13	6	92.75	0	0.00	91.60	6	8,157	0.07%
2020/08/12	1	93.40	1	93.20	93.10	0	8,303	0.00%
2020/08/11	2	95.10	3	96.57	94.60	-1	8,348	-0.01%
2020/08/07	4	100.15	10	100.55	98.50	-6	8,401	-0.07%
2020/08/05	7	97.41	1	98.20	97.50	6	8,329	0.07%
2020/08/04	0	0.00	1	96.70	96.60	-1	8,709	-0.01%
2020/08/03	0	0.00	2	97.10	96.10	-2	9,128	-0.02%
2020/07/31	2	96.10	0	0.00	97.20	2	9,216	0.02%
2020/07/30	2	93.95	1	94.60	94.50	1	9,312	0.01%
2020/07/29	2	91.91	3	92.87	93.80	-1	9,369	-0.01%
2020/07/28	4	95.78	10	93.19	91.90	-6	9,396	-0.06%
2020/07/27	1	96.80	1	97.90	95.90	0	9,428	0.00%
2020/07/24	11	97.65	9	99.23	96.10	2	9,679	0.02%
2020/07/23	3	98.83	1	98.70	98.60	2	9,680	0.02%
2020/07/22	5	98.76	4	99.15	99.10	1	9,783	0.01%
2020/07/21	1	97.40	5	97.26	97.70	-4	9,763	-0.04%
2020/07/20	6	96.83	2	97.50	95.40	4	9,771	0.04%
2020/07/17	13	98.53	11	99.15	97.20	2	9,794	0.02%
2020/07/16	3	96.50	34	96.55	96.30	-31	9,711	-0.32%
2020/07/15	6	97.45	3	99.27	96.00	3	9,738	0.03%
2020/07/14	8	98.54	38	98.27	97.70	-30	9,932	-0.30%
2020/07/13	3	101.50	1	102.00	102.00	2	9,837	0.02%
2020/07/10	20	103.93	6	102.25	101.00	14	9,772	0.14%
2020/07/09	15	109.60	14.3	109.44	107.00	0.7	9,605	0.01%
2020/07/08	23	105.67	21	106.02	110.50	2	9,125	0.02%
2020/07/07	14	101.40	24	100.30	101.00	-10	8,593	-0.12%
2020/07/06	83	100.48	9	100.49	101.00	74	8,494	0.87%
2020/07/03	12	99.47	5	100.32	98.20	7	8,424	0.08%
2020/07/02	20	98.63	83	99.33	99.10	-63	8,282	-0.76%
2020/07/01	6	95.78	17	95.14	95.60	-11	7,965	-0.14%
2020/06/30	0	0.00	1	89.90	90.50	-1	7,750	-0.01%
2020/06/29	1	90.20	0	0.00	90.60	1	7,847	0.01%
2020/06/24	0	0.00	3	93.40	91.90	-3	7,896	-0.04%
2020/06/23	0	0.00	1	94.20	92.20	-1	8,098	-0.01%
2020/06/22	2	93.80	6	94.45	93.40	-4	8,226	-0.05%
2020/06/19	7	94.01	5	94.36	93.40	2	8,300	0.02%
2020/06/18	3	93.00	2	93.65	93.10	1	8,361	0.01%
2020/06/17	3	93.00	3	92.73	93.00	0	8,467	0.00%
2020/06/16	3	93.27	7	92.29	93.30	-4	8,585	-0.05%
2020/06/15	1	91.50	1	92.30	89.90	0	8,755	0.00%
2020/06/12	3	88.53	5	89.08	91.40	-2	8,897	-0.02%
2020/06/11	5	91.74	1	95.10	90.10	4	9,037	0.04%
2020/06/10	3	94.47	8	94.75	94.50	-5	9,128	-0.05%
2020/06/09	3	93.13	2	93.45	93.70	1	9,272	0.01%
2020/06/08	2	95.00	1	94.40	93.00	1	9,412	0.01%
2020/06/05	1	93.90	1	94.30	94.00	0	9,435	0.00%
2020/06/04	17	94.22	7	95.14	93.50	10	9,492	0.11%
2020/06/03	5	95.32	4	94.65	93.70	1	9,494	0.01%
2020/06/02	6	92.10	6	92.82	91.10	0	9,284	0.00%
2020/06/01	5	91.54	4	91.55	91.90	1	9,379	0.01%
2020/05/29	5	89.60	5	88.88	90.80	0	9,702	0.00%
2020/05/28	1	89.00	2	89.20	87.80	-1	9,720	-0.01%
2020/05/27	6	89.30	10	89.41	88.80	-4	9,788	-0.04%
2020/05/26	2	88.85	10	89.21	88.50	-8	9,806	-0.08%
2020/05/25	43	88.57	3	87.33	88.80	40	9,789	0.41%
2020/05/22	6	86.17	3	87.53	85.90	3	9,781	0.03%
2020/05/21	3	87.87	3	86.77	88.80	0	9,752	0.00%
2020/05/20	0	0.00	14	85.46	85.30	-14	9,695	-0.14%
2020/05/19	33	87.15	5	86.54	86.70	28	9,667	0.29%
2020/05/18	3	86.20	7	87.30	85.80	-4	9,616	-0.04%
2020/05/15	1	92.80	21	91.50	91.10	-20	9,483	-0.21%
2020/05/14	9	93.68	6	93.60	92.30	3	9,493	0.03%
2020/05/13	10	93.98	3	93.93	95.30	7	9,489	0.07%
2020/05/12	15	95.16	98	93.67	93.40	-83	9,548	-0.87%
2020/05/11	28	98.15	18.1	99.03	97.50	9.9	9,540	0.10%
2020/05/08	7	95.07	15	94.83	96.10	-8	9,189	-0.09%
2020/05/07	4	91.03	24	91.01	91.40	-20	8,821	-0.23%
2020/05/06	3	89.97	10	89.72	89.00	-7	8,781	-0.08%
2020/05/05	13	88.62	5	89.50	88.50	8	8,759	0.09%
2020/05/04	8	88.61	0	0.00	88.50	8	9,065	0.09%
2020/04/30	15	91.29	3	92.33	90.60	12	9,148	0.13%
2020/04/29	6	92.90	11	93.17	91.50	-5	9,139	-0.05%
2020/04/28	6	89.70	2	89.05	89.80	4	8,958	0.04%
2020/04/27	2	88.95	16	88.72	88.70	-14	9,014	-0.16%
2020/04/24	1	87.40	4	87.80	87.60	-3	8,918	-0.03%
2020/04/23	4	87.83	2	88.75	87.00	2	8,920	0.02%
2020/04/22	7	85.39	0	0.00	87.50	7	8,959	0.08%
2020/04/21	10	88.01	12	87.53	86.10	-2	8,978	-0.02%
2020/04/20	33	87.12	2	87.30	87.90	31	9,018	0.34%
2020/04/17	64	90.93	18	91.30	88.10	46	8,971	0.51%
2020/04/16	35	88.07	0	0.00	87.80	35	8,827	0.40%
2020/04/15	1	87.50	2	87.65	87.80	-1	8,853	-0.01%
2020/04/14	11	87.52	1	87.90	88.00	10	9,047	0.11%
2020/04/13	0	0.00	3	83.70	85.30	-3	9,083	-0.03%
2020/04/10	0.7	86.20	0	0.00	86.20	0.7	9,123	0.01%
2020/04/09	6	88.57	0	0.00	86.50	6	9,195	0.07%
2020/04/07	0	0.00	2	85.90	87.30	-2	9,232	-0.02%
2020/04/06	2	80.20	1.2	81.28	81.20	0.8	9,085	0.01%
2020/04/01	17	78.72	17	77.72	79.50	0	9,076	0.00%
2020/03/31	0	0.00	1	78.10	77.90	-1	9,050	-0.01%
2020/03/27	2.2	76.52	10	78.15	75.70	-7.8	8,991	-0.09%
2020/03/26	8	74.28	2	74.30	75.70	6	8,840	0.07%
2020/03/25	4	74.50	3	75.30	75.70	1	8,754	0.01%
2020/03/24	6	68.17	3	69.23	69.80	3	8,674	0.03%
2020/03/23	1	59.50	9	63.48	63.80	-8	8,641	-0.09%
2020/03/20	4	61.68	3	63.07	63.30	1	8,804	0.01%
2020/03/19	1	57.60	1	62.20	57.60	0	8,700	0.00%
2020/03/18	2	70.05	2	67.00	64.00	0	8,591	0.00%
2020/03/17	1	74.80	1	71.90	70.50	0	8,513	0.00%
2020/03/16	1	75.20	8	77.58	75.60	-7	8,509	-0.08%
2020/03/13	9	80.17	6	79.57	83.50	3	8,405	0.04%
2020/03/12	2	87.55	1	87.00	87.70	1	8,233	0.01%
2020/03/11	3	95.67	0	0.00	92.40	3	8,168	0.04%
2020/03/10	1	92.70	2	93.05	95.90	-1	8,272	-0.01%
2020/03/09	4	92.90	1	94.00	92.40	3	8,457	0.04%
2020/03/06	8	100.61	0	0.00	98.60	8	8,419	0.10%
2020/03/05	2	100.15	2	99.90	99.60	0	8,434	0.00%
2020/03/04	7	99.00	8	97.70	96.80	-1	8,409	-0.01%
2020/03/03	3	97.30	0	0.00	95.70	3	8,435	0.04%
2020/02/27	1	96.60	0	0.00	90.00	1	9,012	0.01%
2020/02/26	1	96.70	0	0.00	96.00	1	8,934	0.01%
2020/02/21	6	97.85	29	97.24	97.80	-23	8,794	-0.26%
2020/02/20	1	98.60	3	98.73	97.60	-2	8,782	-0.02%
2020/02/19	6	97.70	11	97.54	97.70	-5	8,733	-0.06%
2020/02/18	16	97.77	0	0.00	96.50	16	8,702	0.18%
2020/02/17	4	97.85	1	97.10	97.20	3	8,639	0.03%
2020/02/14	3	101.00	0	0.00	99.90	3	8,553	0.04%
2020/02/13	13	101.77	4	102.25	100.00	9	8,543	0.11%
2020/02/12	2	102.00	13	102.73	101.00	-11	8,589	-0.13%
2020/02/11	12	98.04	4	98.90	99.70	8	8,629	0.09%
2020/02/10	2	95.60	1	95.50	95.40	1	8,773	0.01%
2020/02/07	2	97.55	3	99.40	97.00	-1	9,047	-0.01%
2020/02/06	0	0.00	3	100.50	100.50	-3	9,113	-0.03%
2020/02/05	1	99.70	2	100.30	97.80	-1	9,034	-0.01%
2020/01/30	1	87.30	1	91.10	87.30	0	8,531	0.00%
2020/01/16	0	0.00	2	94.20	95.30	-2	8,427	-0.02%
2020/01/15	2	96.25	7	96.14	95.80	-5	8,401	-0.06%
2020/01/14	6	93.92	5	94.76	95.20	1	8,835	0.01%
2020/01/13	3	90.73	2	90.35	90.70	1	9,053	0.01%
2020/01/10	5	90.30	10	89.02	89.30	-5	9,268	-0.05%
2020/01/08	18	92.32	3	90.00	90.20	15	10,031	0.15%
2020/01/07	3	98.87	2	98.30	97.60	1	10,026	0.01%
2020/01/06	4	100.88	1	100.00	100.00	3	10,400	0.03%
2020/01/03	6	102.58	1	101.50	101.50	5	10,881	0.05%
2020/01/02	1	103.50	3	103.67	105.00	-2	11,064	-0.02%
2019/12/30	1	100.00	0	0.00	99.00	1	11,076	0.01%
2019/12/27	4	102.00	4	101.63	101.50	0	11,597	0.00%
2019/12/26	9	99.97	9	100.00	100.00	0	11,658	0.00%
2019/12/25	1	101.00	3	99.57	100.00	-2	11,688	-0.02%
2019/12/24	3	99.17	1	98.30	98.30	2	11,747	0.02%
2019/12/23	5	103.80	0	0.00	99.90	5	11,804	0.04%
2019/12/20	4	104.25	0	0.00	103.50	4	11,897	0.03%
2019/12/19	2	105.50	1	104.50	105.50	1	12,162	0.01%
2019/12/18	1	107.50	2	106.25	106.00	-1	12,220	-0.01%
2019/12/17	16	107.66	18	109.11	109.50	-2	12,325	-0.02%
2019/12/16	5	104.00	6	105.08	104.50	-1	12,218	-0.01%
2019/12/13	10	106.45	9	105.00	104.50	1	12,755	0.01%
2019/12/12	3	103.50	14	104.86	104.50	-11	13,105	-0.08%
2019/12/11	16	103.41	6	104.83	104.00	10	13,238	0.08%
2019/12/10	13	103.38	13	102.00	102.00	0	13,436	0.00%
2019/12/09	13	105.96	13	105.46	103.50	0	13,574	0.00%
2019/12/06	12	105.08	11	106.18	105.50	1	13,831	0.01%
2019/12/05	14	106.57	14	106.96	104.00	0	14,405	0.00%
2019/12/04	40	111.59	7	108.00	107.50	33	14,663	0.23%
2019/12/03	0	0.00	32	107.09	108.50	-32	14,865	-0.22%
2019/12/02	2	105.50	0	0.00	106.00	2	15,401	0.01%
2019/11/29	6	112.50	8	112.44	111.50	-2	15,404	-0.01%
2019/11/28	27	114.26	53	113.81	112.00	-26	15,298	-0.17%
2019/11/27	18	111.61	38	111.38	111.00	-20	14,921	-0.13%
2019/11/26	9	105.39	153	108.40	108.50	-144	14,529	-0.99%	大賣/鉅額交易
2019/11/12	11	97.00	11	97.77	98.10	0	15,137	0.00%
2019/11/11	1	107.50	2	103.75	103.00	-1	15,473	-0.01%
2019/11/08	2	111.00	0	0.00	108.50	2	15,364	0.01%
2019/11/07	55	112.33	2	111.50	109.50	53	15,210	0.35%
2019/11/06	16	117.47	10	119.35	115.00	6	15,132	0.04%
2019/11/05	6	121.25	2	121.25	124.00	4	14,872	0.03%
2019/11/04	4	116.00	1	116.00	115.00	3	14,941	0.02%
2019/11/01	3	112.83	2	113.50	114.50	1	15,078	0.01%
2019/10/31	0	0.00	0.1	109.50	108.50	-0.1	15,118	0.00%
2019/10/30	1	110.50	2	111.75	112.00	-1	15,199	-0.01%
2019/10/29	7	109.86	0	0.00	109.50	7	15,252	0.05%
2019/10/24	1	116.00	1	113.50	115.50	0	15,301	0.00%
2019/10/23	0	0.00	2	119.50	115.00	-2	15,372	-0.01%
2019/10/22	6	116.00	6	116.50	119.00	0	15,430	0.00%
2019/10/21	11	110.09	10	109.25	113.00	1	15,094	0.01%
2019/10/18	14	109.75	12	110.29	108.00	2	15,045	0.01%
2019/10/17	7	103.79	12	105.13	110.00	-5	15,039	-0.03%
2019/10/16	15	107.37	12	111.71	100.50	3	14,737	0.02%
2019/10/15	7	106.21	0	0.00	106.00	7	14,272	0.05%
2019/10/14	4	108.25	152	105.58	107.50	-148	14,100	-1.05%	大賣/鉅額交易
2019/10/09	189	99.05	9	98.60	100.50	180	13,740	1.31%	大買/鉅額交易
2019/10/08	2	89.75	8	91.21	91.40	-6	13,266	-0.05%
2019/10/07	1	87.50	10	88.64	88.70	-9	13,351	-0.07%
2019/10/04	0	0.00	1	88.00	87.60	-1	13,312	-0.01%
2019/10/03	15	87.97	15	89.13	88.30	0	13,326	0.00%
2019/10/02	3	85.40	4	85.58	85.80	-1	12,862	-0.01%
2019/09/27	10	82.20	14	83.35	83.90	-4	12,934	-0.03%
2019/09/26	11	84.05	9	83.84	84.40	2	12,980	0.02%
2019/09/25	0	0.00	3.2	83.75	83.90	-3.2	12,975	-0.02%
2019/09/24	9	84.79	26.2	83.52	82.60	-17.2	13,061	-0.13%
2019/09/23	1	87.70	2	87.50	87.50	-1	12,912	-0.01%
2019/09/20	4	86.98	3	88.00	87.30	1	13,227	0.01%
2019/09/19	4	86.38	3	86.60	86.60	1	13,442	0.01%
2019/09/18	7	86.66	12	87.67	86.00	-5	13,397	-0.04%
2019/09/17	4	85.30	1	84.70	85.40	3	12,890	0.02%
2019/09/16	2	83.65	2	83.30	84.00	0	12,510	0.00%
2019/09/12	4	82.63	3	82.63	82.00	1	12,372	0.01%
2019/09/11	3	82.20	2	80.70	80.50	1	12,101	0.01%
2019/09/10	8	80.79	4	81.30	81.20	4	11,925	0.03%
2019/09/09	13	79.93	16	82.24	83.00	-3	11,628	-0.03%
2019/09/06	7	79.14	9	79.24	78.00	-2	10,977	-0.02%
2019/09/05	5	77.22	9	77.33	76.20	-4	10,564	-0.04%
2019/09/04	33	73.10	40	74.68	77.10	-7	10,169	-0.07%
2019/09/03	1	71.00	0	0.00	70.10	1	9,589	0.01%
2019/09/02	1	67.10	2	68.40	68.70	-1	9,455	-0.01%
2019/08/30	23	68.55	2	67.50	67.00	21	9,453	0.22%
2019/08/29	5	66.90	16	66.08	67.50	-11	9,601	-0.11%
2019/08/28	2	64.00	0	0.00	65.90	2	9,688	0.02%
2019/08/27	1	66.30	0	0.00	66.00	1	9,756	0.01%
2019/08/26	3	66.30	0	0.00	66.00	3	9,649	0.03%
2019/08/23	0	0.00	6	69.82	69.50	-6	9,512	-0.06%
2019/08/22	12	71.64	3	71.90	71.50	9	9,384	0.10%
2019/08/21	0	0.00	5	70.58	71.40	-5	9,339	-0.05%
2019/08/20	4	72.40	2	72.35	70.50	2	9,302	0.02%
2019/08/19	3	71.03	0	0.00	70.80	3	9,206	0.03%
2019/08/16	2	71.40	3	71.43	70.10	-1	9,176	-0.01%
2019/08/15	10	71.34	4	72.20	71.20	6	9,143	0.07%
2019/08/14	94	74.46	7	75.09	74.20	87	9,003	0.97%
2019/08/13	2	71.50	2	70.90	71.30	0	8,675	0.00%
2019/08/12	0	0.00	2	71.60	71.10	-2	8,647	-0.02%
2019/08/08	3	70.93	1	72.10	71.40	2	8,592	0.02%
2019/08/07	2	69.00	8	69.44	69.90	-6	8,444	-0.07%
2019/08/06	4	66.77	91	66.84	69.20	-87	8,398	-1.04%
2019/08/05	6	70.13	0	0.00	66.80	6	8,224	0.07%
2019/08/02	1	72.00	0	0.00	72.70	1	8,045	0.01%
2019/08/01	3	71.63	2	72.15	73.50	1	7,985	0.01%
2019/07/31	2	71.80	2	71.10	71.00	0	7,850	0.00%
2019/07/30	4	71.20	0	0.00	71.70	4	7,746	0.05%
2019/07/29	3	74.03	0	0.00	73.80	3	7,627	0.04%
2019/07/26	2	73.45	3	74.37	74.30	-1	7,588	-0.01%
2019/07/25	0	0.00	2	72.85	74.60	-2	7,550	-0.03%
2019/07/24	3	73.37	1	73.50	72.80	2	7,436	0.03%
2019/07/23	2	72.15	2	75.40	72.80	0	7,315	0.00%
2019/07/22	2	74.75	3	73.40	74.00	-1	7,166	-0.01%
2019/07/19	15	71.40	10.2	71.27	72.40	4.8	6,836	0.07%
2019/07/18	1	69.60	0	0.00	68.90	1	6,579	0.02%
2019/07/17	10	69.87	3	69.93	69.00	7	6,507	0.11%
2019/07/15	3	69.50	1	69.80	69.80	2	6,340	0.03%
2019/07/12	1	71.30	1	72.00	72.00	0	6,566	0.00%
2019/07/11	86	71.25	11	72.07	72.50	75	6,451	1.16%
2019/07/09	4	67.45	0	0.00	67.50	4	5,994	0.07%
2019/07/08	1	65.10	0	0.00	66.40	1	5,837	0.02%
2019/07/05	0	0.00	52	64.91	65.10	-52	5,746	-0.90%
2019/07/04	51	64.30	1	65.00	64.00	50	5,678	0.88%
2019/07/03	5	65.92	22.2	65.63	65.00	-17.2	5,522	-0.31%
2019/07/02	21	64.84	7	65.64	66.00	14	5,438	0.26%
2019/07/01	3	65.73	2.1	65.30	65.60	0.9	5,352	0.02%
2019/06/28	0	0.00	3	64.27	64.50	-3	5,160	-0.06%
2019/06/27	2	64.10	6	62.93	65.00	-4	5,060	-0.08%
2019/06/26	7	60.54	8	59.86	60.20	-1	4,783	-0.02%
2019/06/25	1	57.10	8	57.30	57.10	-7	4,876	-0.14%
2019/06/24	0	0.00	1	57.10	57.40	-1	5,093	-0.02%
2019/06/21	9	57.68	1	56.10	56.10	8	5,048	0.16%
2019/06/20	2	54.50	2	56.20	56.60	0	4,983	0.00%
2019/06/19	0	0.00	3	54.67	55.10	-3	5,046	-0.06%
2019/06/14	0	0.00	1	52.00	52.00	-1	5,048	-0.02%
2019/06/13	0	0.00	4	53.00	53.00	-4	5,187	-0.08%
2019/06/10	4.1	51.39	0	0.00	51.50	4.1	5,338	0.08%
2019/06/06	0	0.00	2	50.00	50.80	-2	5,275	-0.04%
2019/06/05	2	50.30	1	50.30	49.95	1	5,209	0.02%
2019/06/04	0.2	48.55	270	48.25	48.55	-269.8	5,016	-5.38%	大賣/鉅額交易
2019/06/03	268	48.15	0	0.00	48.15	268	4,902	5.47%	大買/鉅額交易
2019/05/31	0	0.00	2	43.55	43.80	-2	4,754	-0.04%
2019/05/24	0	0.00	7	41.41	41.50	-7	4,878	-0.14%
2019/05/23	3	40.97	0	0.00	41.25	3	4,893	0.06%
2019/05/22	0	0.00	2	43.35	41.80	-2	4,936	-0.04%
2019/05/16	2	45.20	0	0.00	45.25	2	5,312	0.04%
2019/05/15	2	47.50	0	0.00	47.50	2	5,368	0.04%
2019/05/13	1	49.40	0	0.00	47.80	1	5,543	0.02%
2019/05/09	0	0.00	1	51.30	50.40	-1	5,544	-0.02%
2019/05/08	1	50.10	0	0.00	50.70	1	5,517	0.02%
2019/05/06	1	50.90	2	50.90	50.70	-1	5,630	-0.02%
2019/05/02	0	0.00	4	52.05	53.00	-4	5,637	-0.07%
2019/04/29	1	50.20	0	0.00	50.00	1	5,725	0.02%
2019/04/24	0	0.00	3	53.30	52.90	-3	5,765	-0.05%
2019/04/23	2	53.30	2	53.60	53.50	0	5,780	0.00%
2019/04/22	0	0.00	10	53.90	54.00	-10	5,789	-0.17%
2019/04/19	2	53.30	2	54.80	54.00	0	5,830	0.00%
2019/04/18	19	54.96	7	54.24	53.70	12	5,847	0.21%
2019/04/17	0.1	52.50	0	0.00	52.70	0.1	5,583	0.00%
2019/04/16	2	52.30	0	0.00	52.70	2	5,734	0.03%
2019/04/15	2	51.80	3	52.80	53.00	-1	5,824	-0.02%
2019/04/12	6	51.85	0	0.00	52.00	6	5,956	0.10%
2019/04/09	1	54.30	1	53.70	54.00	0	7,067	0.00%
2019/04/08	1	55.00	7	54.73	54.30	-6	7,208	-0.08%
2019/04/03	2	52.90	0	0.00	53.30	2	7,461	0.03%
2019/04/01	0	0.00	1	54.20	54.00	-1	7,759	-0.01%
2019/03/29	1	54.70	9	54.21	54.00	-8	7,666	-0.10%
2019/03/28	14	54.65	23	55.81	52.80	-9	7,511	-0.12%
2019/03/27	23	52.78	21	51.67	53.90	2	7,012	0.03%
2019/03/25	2	48.65	0	0.00	48.45	2	6,643	0.03%
2019/03/22	10	50.60	4	49.80	49.90	6	6,623	0.09%
2019/03/21	1	48.80	5	49.00	48.85	-4	6,491	-0.06%
2019/03/19	1	49.00	2	49.45	49.05	-1	6,655	-0.02%
2019/03/18	4	48.73	4	48.88	48.70	0	6,553	0.00%
2019/03/15	2	48.75	14	49.10	47.50	-12	6,382	-0.19%
2019/03/14	0	0.00	2	46.80	46.25	-2	6,063	-0.03%
2019/03/07	2	46.20	0	0.00	45.40	2	6,448	0.03%
2019/03/06	2	46.85	0	0.00	46.80	2	6,502	0.03%
2019/03/05	2	47.15	2	47.90	47.50	0	6,528	0.00%
2019/02/27	2	46.80	0	0.00	46.90	2	6,590	0.03%
2019/02/26	3	47.70	3	47.70	47.80	0	6,617	0.00%
2019/02/25	1	47.90	3	48.18	47.80	-2	6,610	-0.03%
2019/02/22	4	47.78	0	0.00	47.55	4	6,555	0.06%
2019/02/21	31	48.46	35	48.20	48.45	-4	6,544	-0.06%
2019/02/20	13	48.85	2	49.20	47.95	11	6,498	0.17%
2019/02/18	1	48.30	0	0.00	47.60	1	6,414	0.02%
2019/02/15	7	48.85	5	48.50	47.55	2	6,359	0.03%
2019/02/14	0	0.00	14	46.26	46.75	-14	6,030	-0.23%
2019/02/13	12	45.75	1	46.80	46.10	11	5,949	0.18%
2019/02/12	2	45.40	2	44.75	46.20	0	5,884	0.00%
2019/02/11	2	44.60	2	44.38	44.55	0	5,769	0.00%
2019/01/29	0	0.00	1	43.40	43.15	-1	5,798	-0.02%
2019/01/25	2	44.40	1	44.25	44.15	1	5,810	0.02%
2019/01/24	0	0.00	1	43.40	43.40	-1	5,742	-0.02%
2019/01/22	1	43.20	1	42.70	42.50	0	5,729	0.00%
2019/01/21	8	42.68	1	43.00	42.90	7	5,709	0.12%
2019/01/18	1	43.20	0	0.00	42.95	1	5,604	0.02%
2019/01/17	0	0.00	22	43.22	43.05	-22	5,601	-0.39%
2019/01/14	1	45.45	1	44.95	44.70	0	5,556	0.00%
2019/01/11	2	45.85	0	0.00	45.25	2	5,558	0.04%
2019/01/09	25	46.10	6	45.50	45.10	19	5,407	0.35%
2019/01/08	1	46.00	6	46.20	45.70	-5	5,307	-0.09%
2019/01/07	0	0.00	1	44.15	44.15	-1	5,135	-0.02%
2019/01/04	1	44.35	4	44.98	45.00	-3	5,047	-0.06%
2019/01/03	2	46.45	1	46.60	45.85	1	4,916	0.02%
2019/01/02	1	48.55	3	47.47	48.50	-2	4,756	-0.04%
2018/12/28	2	46.77	26	45.22	47.90	-24	4,319	-0.56%
2018/12/27	24	43.92	0	0.00	43.90	24	3,808	0.63%
2018/12/26	10	45.45	12	45.93	42.00	-2	3,655	-0.05%
2018/12/25	7	44.27	18	43.72	44.85	-11	3,311	-0.33%
2018/12/24	0	0.00	4	41.46	41.75	-4	2,931	-0.14%
2018/12/20	3	38.93	7	38.65	38.50	-4	2,885	-0.14%
2018/12/18	1	41.20	0	0.00	40.25	1	2,911	0.03%
2018/12/17	1	41.43	1	42.05	41.80	0	2,892	0.00%
2018/12/14	0	0.00	3	42.00	41.85	-3	2,893	-0.10%
2018/12/13	10	43.23	0	0.00	43.00	10	2,877	0.35%
2018/12/12	1	42.15	1	40.80	42.45	0	2,716	0.00%
2018/12/06	3	39.32	0	0.00	39.50	3	2,882	0.10%
2018/12/05	6	41.90	0	0.00	41.55	6	2,854	0.21%
2018/12/04	0	0.00	3	41.95	41.80	-3	2,842	-0.11%
2018/12/03	0	0.00	1.2	42.45	42.45	-1.2	2,839	-0.04%
2018/11/30	0	41.00	1	41.40	40.25	-1	2,770	-0.04%
2018/11/29	1	39.45	3	40.22	40.40	-2	2,639	-0.08%
2018/11/27	2	38.10	0	0.00	37.95	2	2,627	0.08%
2018/11/23	1	37.65	0	0.00	36.15	1	2,564	0.04%
2018/11/22	0	0.00	1	36.75	36.50	-1	2,519	-0.04%
2018/11/19	1	36.80	0	0.00	36.55	1	2,480	0.04%
2018/11/16	4	36.60	0	0.00	36.10	4	2,479	0.16%
2018/11/09	1	39.25	0	0.00	39.35	1	2,445	0.04%
2018/11/08	1	41.75	1	40.15	40.15	0	2,469	0.00%
2018/11/07	1	41.75	1	41.50	41.35	0	2,494	0.00%
2018/11/06	2	41.05	3	41.85	41.00	-1	2,523	-0.04%
2018/10/29	2	36.15	2	36.20	36.20	0	2,473	0.00%
2018/10/26	0	0.00	1	35.90	35.90	-1	2,504	-0.04%
2018/10/25	9	36.71	0	0.00	36.50	9	2,539	0.35%
2018/10/24	5	39.46	0	0.00	39.40	5	2,583	0.19%
2018/10/23	1	40.60	8	40.35	40.25	-7	2,666	-0.26%
2018/10/19	0	0.00	1	41.65	42.45	-1	2,701	-0.04%
2018/10/18	1	40.45	1	40.95	40.45	0	2,745	0.00%
2018/10/17	1	40.75	1	41.00	40.45	0	2,849	0.00%
2018/10/16	1	39.80	0	0.00	39.95	1	2,978	0.03%
2018/10/15	1	39.30	3	39.50	40.00	-2	3,010	-0.07%
2018/10/12	3	38.70	6	38.64	39.30	-3	3,074	-0.10%
2018/10/11	7	37.51	9	37.88	37.50	-2	3,112	-0.06%
2018/10/09	6	42.15	7	42.68	41.65	-1	3,142	-0.03%
2018/10/08	4	42.70	0	0.00	42.75	4	3,154	0.13%
2018/10/04	1	46.80	12	46.34	46.20	-11	3,325	-0.33%
2018/10/03	3	47.78	0	0.00	47.70	3	3,350	0.09%
2018/10/01	1	49.40	1	49.40	49.40	0	3,436	0.00%
2018/09/27	2	48.80	0	0.00	48.75	2	3,577	0.06%
2018/09/26	0	0.00	1	50.00	49.40	-1	3,633	-0.03%
2018/09/25	1	48.75	0	0.00	49.10	1	3,761	0.03%
2018/09/20	0	0.00	1	47.90	46.70	-1	4,035	-0.02%
2018/09/19	1	48.70	0	0.00	47.70	1	4,123	0.02%
2018/09/18	3	48.25	2	48.40	48.55	1	4,365	0.02%
2018/09/17	1	48.00	1	48.65	49.00	0	4,447	0.00%
2018/09/14	0	0.00	2	48.50	48.70	-2	4,592	-0.04%
2018/09/13	2	46.88	5	46.54	46.70	-3	4,756	-0.06%
2018/09/12	10	45.96	1	48.30	45.70	9	4,871	0.18%
2018/09/10	4	50.29	1	49.80	49.55	3	5,604	0.05%
2018/09/07	2	55.90	26	55.35	54.50	-24	6,257	-0.38%
2018/09/06	1	56.50	0	0.00	56.30	1	6,334	0.02%
2018/09/05	24	58.28	3	57.70	57.00	21	6,570	0.32%
2018/09/04	2	58.45	2	59.00	57.90	0	6,611	0.00%
2018/09/03	4	56.45	0	0.00	55.80	4	6,561	0.06%
2018/08/31	2	57.30	1	57.50	57.50	1	6,616	0.02%
2018/08/30	0	0.00	9	58.50	58.00	-9	6,861	-0.13%
2018/08/29	9	57.80	0	0.00	58.00	9	6,964	0.13%
2018/08/28	0	57.60	0	0.00	57.60	0	7,024	0.00%
2018/08/23	3	56.60	8	56.69	56.80	-5	7,142	-0.07%
2018/08/22	1	57.70	3	58.13	57.80	-2	7,151	-0.03%
2018/08/21	0	0.00	2	57.00	57.40	-2	7,158	-0.03%
2018/08/20	3	56.13	1	56.30	55.60	2	7,213	0.03%
2018/08/17	3	56.13	3	56.43	55.90	0	7,281	0.00%
2018/08/16	4	56.30	2	56.80	56.80	2	7,284	0.03%
2018/08/15	6	57.45	2	57.25	57.40	4	7,251	0.06%
2018/08/14	0	0.00	4	57.65	59.00	-4	7,260	-0.06%
2018/08/13	5	56.48	5	55.22	55.10	0	7,271	0.00%
2018/08/10	2	59.10	2	58.70	58.70	0	7,230	0.00%
2018/08/09	4	59.50	1	59.50	59.50	3	7,274	0.04%
2018/08/08	1	60.70	4	61.30	60.40	-3	7,342	-0.04%
2018/08/07	4	61.20	8	61.44	61.00	-4	7,403	-0.05%
2018/08/06	2	59.70	3	60.47	60.60	-1	7,457	-0.01%
2018/08/03	1	60.30	1	60.70	60.30	0	7,509	0.00%
2018/08/02	6	60.07	1	59.70	60.20	5	7,587	0.07%
2018/08/01	0	0.00	1	60.10	60.60	-1	7,627	-0.01%
2018/07/31	3	58.37	5	58.88	58.50	-2	7,749	-0.03%
2018/07/30	20	60.57	12	58.59	57.10	8	7,696	0.10%
2018/07/27	0	0.00	2	61.90	62.20	-2	7,659	-0.03%
2018/07/26	0	62.40	1	62.40	62.00	-1	7,659	-0.01%
2018/07/25	3	61.33	2	61.60	61.40	1	7,631	0.01%
2018/07/24	5	61.22	2	61.35	61.60	3	7,564	0.04%
2018/07/23	10	61.37	0	0.00	61.00	10	7,538	0.13%
2018/07/20	7	68.61	2	69.50	67.70	5	7,467	0.07%
2018/07/19	5	68.44	1	68.30	68.50	4	7,479	0.05%
2018/07/18	5	69.40	0	0.00	69.20	5	7,561	0.07%
2018/07/17	2	71.20	0	0.00	71.10	2	7,634	0.03%
2018/07/16	0	0.00	7	73.50	73.00	-7	7,668	-0.09%
2018/07/13	5	74.52	2	74.35	74.10	3	7,717	0.04%
2018/07/12	3	73.90	5	73.12	74.30	-2	7,777	-0.03%
2018/07/11	1	71.60	2	71.50	71.50	-1	7,951	-0.01%
2018/07/10	8	70.51	6	71.10	71.20	2	8,152	0.02%
2018/07/09	2	69.30	6	69.42	68.80	-4	8,229	-0.05%
2018/07/06	4	68.05	9	67.44	70.00	-5	8,437	-0.06%
2018/07/05	15	71.07	5	70.70	69.30	10	8,417	0.12%
2018/07/04	3	69.33	0	0.00	69.50	3	8,517	0.04%
2018/07/03	19	70.51	12	69.65	69.30	7	8,542	0.08%
2018/07/02	1	77.20	1	76.20	74.00	0	8,382	0.00%
2018/06/29	0	0.00	3	76.73	76.80	-3	8,241	-0.04%
2018/06/27	4	75.77	3	76.29	75.20	1	7,997	0.01%
2018/06/26	26	73.41	22	73.31	73.30	4	7,753	0.05%
2018/06/25	18	76.13	17	74.08	74.00	1	7,689	0.01%
2018/06/22	7	76.29	3	76.57	74.60	4	7,564	0.05%
2018/06/21	0	0.00	2	72.30	74.50	-2	7,364	-0.03%
2018/06/20	11	71.92	8	69.04	70.10	3	7,220	0.04%
2018/06/19	26	79.37	184	79.67	75.80	-158	6,988	-2.26%	大賣/鉅額交易
2018/06/15	166	78.67	37	76.42	78.70	129	6,386	2.02%	大買/鉅額交易
2018/06/14	8	72.48	2	72.45	71.60	6	5,697	0.11%
2018/06/13	12	71.68	4	72.05	72.80	8	5,649	0.14%
2018/06/12	1	69.00	4	69.55	68.80	-3	5,449	-0.06%
2018/06/11	1	67.60	5.2	67.61	67.80	-4.2	5,399	-0.08%
2018/06/08	3	69.93	0	0.00	69.10	3	5,381	0.06%
2018/06/07	5	72.20	10	71.67	70.40	-5	5,354	-0.09%
2018/06/06	0	0.00	19	68.92	68.80	-19	5,211	-0.36%
2018/06/05	1	67.50	1	67.30	66.70	0	5,110	0.00%
2018/06/04	30	67.90	30	67.65	67.40	0	5,120	0.00%
2018/06/01	1	66.70	11	66.98	67.30	-10	5,098	-0.20%
2018/05/31	3	65.60	2	66.10	66.00	1	5,079	0.02%
2018/05/30	9	65.26	4	65.15	65.50	5	5,094	0.10%
2018/05/29	5	66.68	0	0.00	66.30	5	5,095	0.10%
2018/05/28	3	67.10	12	67.52	67.70	-9	5,067	-0.18%
2018/05/25	1	65.60	9	66.26	66.30	-8	5,030	-0.16%
2018/05/24	0.2	64.00	0	0.00	64.40	0.2	4,960	0.00%
2018/05/23	1	63.70	2	63.60	63.60	-1	4,964	-0.02%
2018/05/22	4	64.45	1	64.80	64.20	3	5,011	0.06%
2018/05/21	5	64.80	0	0.00	64.80	5	5,012	0.10%
2018/05/18	0	0.00	1	63.70	63.30	-1	4,974	-0.02%
2018/05/17	17	63.61	8	63.96	63.60	9	5,028	0.18%
2018/05/16	4	64.20	18	63.51	63.40	-14	5,027	-0.28%
2018/05/15	11	66.74	1	65.80	65.70	10	5,024	0.20%
2018/05/14	7	67.47	7	68.66	68.00	0	5,097	0.00%
2018/05/11	15	68.75	12	68.75	67.50	3	5,060	0.06%
2018/05/10	1	68.60	6	69.13	68.60	-5	5,084	-0.10%
2018/05/09	2	67.20	10	68.15	67.20	-8	5,131	-0.16%
2018/05/08	9	67.37	42	67.95	67.10	-33	5,160	-0.64%
2018/05/07	1	64.40	3	64.60	64.60	-2	5,373	-0.04%
2018/05/04	10	64.48	0	0.00	64.00	10	5,382	0.19%
2018/05/03	6	63.08	0	0.00	62.50	6	5,331	0.11%
2018/05/02	2	63.20	1	62.90	63.30	1	5,381	0.02%
2018/04/30	0	0.00	5	61.88	62.20	-5	5,457	-0.09%
2018/04/27	9	61.51	2	61.00	61.00	7	5,518	0.13%
2018/04/26	7	60.14	2	62.10	59.70	5	5,516	0.09%
2018/04/25	6	62.35	6	62.88	62.50	0	5,500	0.00%
2018/04/24	13	61.05	8	62.00	61.90	5	5,534	0.09%
2018/04/23	13	66.29	8	65.93	65.10	5	5,446	0.09%
2018/04/20	8	69.85	10	69.09	68.80	-2	5,457	-0.04%
2018/04/19	30	72.43	22	72.10	72.00	8	5,521	0.14%
2018/04/18	24	71.57	13	72.49	72.60	11	5,457	0.20%
2018/04/17	22	73.00	8	72.35	71.00	14	5,323	0.26%
2018/04/16	10	73.09	5	71.84	73.90	5	5,120	0.10%
2018/04/13	6	69.68	17	69.71	69.50	-11	5,003	-0.22%
2018/04/12	13	68.02	17	68.55	68.10	-4	4,916	-0.08%
2018/04/11	13	65.59	14	65.69	65.60	-1	4,770	-0.02%
2018/04/10	18	67.29	13	65.65	65.20	5	4,870	0.10%
2018/04/09	0	0.00	17	64.49	65.60	-17	4,948	-0.34%
2018/04/03	5	59.58	2	59.70	59.70	3	4,918	0.06%
2018/03/31	0	0.00	1	60.60	60.60	-1	5,078	-0.02%
2018/03/30	2	61.10	2	61.00	61.00	0	5,215	0.00%
2018/03/29	2	62.30	0	0.00	61.90	2	5,457	0.04%
2018/03/28	3	61.83	2	62.80	62.80	1	5,551	0.02%
2018/03/27	8	62.73	2	62.40	62.40	6	5,731	0.10%
2018/03/26	3	62.83	5	62.98	62.60	-2	5,896	-0.03%
2018/03/23	6	62.68	2	63.20	63.20	4	6,013	0.07%
2018/03/21	1	65.80	4	65.50	65.80	-3	6,585	-0.05%
2018/03/20	1	64.30	0	0.00	64.90	1	6,685	0.01%
2018/03/19	11	64.15	3	64.20	63.60	8	6,963	0.11%
2018/03/16	5	66.34	5	68.00	65.60	0	7,111	0.00%
2018/03/15	1	67.60	0	0.00	67.30	1	7,364	0.01%
2018/03/14	3	67.53	0	0.00	67.30	3	7,818	0.04%
2018/03/13	0	0.00	3	67.97	67.60	-3	8,097	-0.04%
2018/03/12	5	66.62	11	66.99	66.80	-6	8,360	-0.07%
2018/03/09	2	64.30	3	64.10	64.50	-1	8,627	-0.01%
2018/03/08	4	63.40	11	64.11	64.20	-7	9,055	-0.08%
2018/03/07	3	62.43	0	0.00	62.00	3	9,434	0.03%
2018/03/06	9	63.62	0	0.00	63.00	9	9,910	0.09%
2018/03/05	4	64.30	3	64.43	63.50	1	10,312	0.01%
2018/03/02	3	66.07	0	0.00	66.00	3	10,928	0.03%
2018/03/01	5	67.74	0	0.00	67.30	5	11,114	0.04%
2018/02/27	0	0.00	1	68.90	67.90	-1	11,471	-0.01%
2018/02/26	2	68.55	1	68.20	67.80	1	12,192	0.01%
2018/02/21	2	66.90	19	66.34	67.80	-17	12,973	-0.13%
2018/02/12	3	63.27	3	63.33	63.20	0	13,107	0.00%
2018/02/09	2	64.00	0	0.00	63.10	2	13,187	0.02%
2018/02/08	9	64.59	2	63.00	64.00	7	13,132	0.05%
2018/02/07	2	67.60	5	68.56	66.70	-3	13,079	-0.02%
2018/02/06	11	67.91	2	67.25	65.30	9	13,028	0.07%
2018/02/05	7	70.49	5	71.66	72.50	2	12,926	0.02%
2018/02/02	2	73.75	3	74.30	73.10	-1	12,932	-0.01%
2018/02/01	1	74.00	11	73.68	73.90	-10	12,910	-0.08%
2018/01/31	15	72.49	6	72.98	72.50	9	12,812	0.07%
2018/01/30	12	73.03	13	73.74	71.60	-1	12,766	-0.01%
2018/01/29	1	69.10	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	70.20	4	70.00	69.60	-3	12,561	-0.02%
2018/01/25	4	68.20	10	68.34	69.70	-6	12,866	-0.05%
2018/01/24	6	68.57	13	68.73	68.70	-7	12,819	-0.05%
2018/01/23	5	71.20	0	0.00	70.20	5	12,762	0.04%
2018/01/22	1	71.40	4	70.50	71.50	-3	12,869	-0.02%
2018/01/19	3	70.57	0	0.00	70.80	3	12,893	0.02%
2018/01/18	5	70.70	2	73.40	70.10	3	13,001	0.02%
2018/01/17	1	72.40	3	72.00	72.30	-2	13,148	-0.02%
2018/01/16	3	71.83	1	73.30	71.30	2	13,100	0.02%
2018/01/15	5	71.90	6	70.50	71.70	-1	12,963	-0.01%
2018/01/11	0	0.00	1	68.20	67.90	-1	12,812	-0.01%
2018/01/10	4	67.83	1	68.10	67.40	3	12,790	0.02%
2018/01/09	4	68.45	5	71.20	68.80	-1	12,750	-0.01%
2018/01/08	1	72.90	0	0.00	71.90	1	12,615	0.01%
2018/01/05	32	74.44	33	73.93	73.60	-1	12,565	-0.01%
2018/01/04	7	73.27	2	73.50	73.20	5	12,503	0.04%
2018/01/03	4	73.05	4	73.38	74.50	0	12,357	0.00%
2018/01/02	3	67.27	3	68.40	69.10	0	12,118	0.00%