宏捷科 (8086)-兆豐-新莊券商分點個股進出

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(已收盤)

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－兆豐-新莊券商分點個股進出

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

兆豐-新莊券商分點個股進出
兆豐-新莊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
2024/05/20	2	129.50	0	0.00	130.00	2	5,075	0.04%
2024/05/17	4	128.38	0	0.00	128.50	4	5,354	0.07%
2024/05/15	1	128.50	0	0.00	128.50	1	5,715	0.02%
2024/05/14	3	128.00	1	128.50	129.00	2	5,812	0.03%
2024/05/13	7	127.71	0	0.00	128.00	7	5,957	0.12%
2024/05/10	6	130.58	0	0.00	129.00	6	6,025	0.10%
2024/05/09	1	139.00	1	138.50	136.00	0	6,017	0.00%
2024/05/07	4	137.25	0	0.00	138.00	4	6,160	0.06%
2024/05/06	1	141.50	0	0.00	137.50	1	6,159	0.02%
2024/05/02	4	135.25	0	0.00	135.50	4	6,131	0.07%
2024/04/30	2	138.50	7	140.93	138.00	-5	6,128	-0.08%
2024/04/29	1.6	135.00	3	135.17	137.00	-1.4	6,095	-0.02%
2024/04/25	10	129.70	0	0.00	129.50	10	6,159	0.16%
2024/04/24	1	133.50	0	0.00	133.00	1	6,199	0.02%
2024/04/22	1	126.50	0	0.00	126.50	1	6,254	0.02%
2024/04/19	10	129.35	2	130.50	130.50	8	6,244	0.13%
2024/04/17	0	0.00	1	137.50	137.00	-1	6,273	-0.02%
2024/04/16	8.1	132.56	1	134.00	132.00	7.1	6,267	0.11%
2024/04/15	5	137.40	1	137.00	137.00	4	6,267	0.06%
2024/04/12	7	140.29	1	139.50	139.50	6	6,300	0.10%
2024/04/11	20.1	142.85	0	0.00	142.00	20.1	6,385	0.31%
2024/04/10	21.3	145.12	0	0.00	145.50	21.3	6,613	0.32%
2024/04/09	1	145.50	3	145.33	145.50	-2	6,700	-0.03%
2024/04/08	8	147.38	0	0.00	146.00	8	6,701	0.12%
2024/04/03	1	152.50	0	0.00	153.00	1	6,653	0.02%
2024/04/02	1	148.50	0	0.00	150.00	1	6,505	0.02%
2024/04/01	0	0.00	1	146.00	146.00	-1	6,500	-0.02%
2024/03/29	0	0.00	2	144.00	144.00	-2	6,539	-0.03%
2024/03/28	10.1	145.05	0	149.33	143.00	10.1	6,631	0.15%
2024/03/27	2	146.75	0	0.00	147.50	2	6,657	0.03%
2024/03/26	6	149.33	2	148.50	148.00	4	6,672	0.06%
2024/03/25	1	159.00	0	0.00	154.00	1	6,721	0.01%
2024/03/22	0	0.00	4	150.00	152.00	-4	6,761	-0.06%
2024/03/21	5	146.30	2	146.50	146.50	3	6,791	0.04%
2024/03/20	1	153.00	0	0.00	148.00	1	6,725	0.01%
2024/03/19	4	156.25	4	158.63	158.00	0	6,646	0.00%
2024/03/15	0	0.00	1.2	154.14	153.50	-1.2	6,533	-0.02%
2024/03/13	1.1	155.68	0	0.00	153.50	1.1	6,499	0.02%
2024/03/12	1	158.00	0	0.00	157.50	1	6,554	0.02%
2024/03/11	0.1	155.00	2	155.75	154.50	-1.9	6,616	-0.03%
2024/03/08	3	149.33	3	147.17	148.00	0	6,843	0.00%
2024/03/07	3.2	158.75	1	163.67	155.50	2.2	6,863	0.03%
2024/03/06	4.4	153.93	2	157.21	156.50	2.4	6,810	0.03%
2024/03/05	7	156.00	16	159.78	153.00	-9	7,132	-0.13%
2024/03/04	2	150.75	1	152.00	149.50	1	6,935	0.01%
2024/03/01	0	0.00	21	148.21	149.00	-21	7,028	-0.30%
2024/02/29	1	141.00	3	141.17	141.50	-2	7,376	-0.03%
2024/02/27	2	135.75	2	138.50	137.50	0	7,583	0.00%
2024/02/23	1	142.00	0	0.00	142.00	1	7,717	0.01%
2024/02/22	1	145.50	0	0.00	145.50	1	7,700	0.01%
2024/02/21	3	152.33	5	149.40	147.50	-2	7,663	-0.03%
2024/02/20	4	146.13	1	145.50	143.50	3	7,390	0.04%
2024/02/19	0	0.00	7	142.36	146.00	-7	7,152	-0.10%
2024/02/16	0	0.00	3	131.67	133.00	-3	6,911	-0.04%
2024/02/15	2	130.00	1.3	130.38	131.00	0.7	6,907	0.01%
2024/02/05	8	128.69	3	128.33	127.50	5	6,912	0.07%
2024/02/02	1	127.00	1	123.50	123.00	0	7,017	0.00%
2024/02/01	1	124.50	0	0.00	124.50	1	7,181	0.01%
2024/01/31	0	0.00	4	124.50	124.00	-4	7,284	-0.05%
2024/01/30	0	0.00	2	119.50	121.00	-2	7,457	-0.03%
2024/01/29	1	117.00	0	0.00	117.00	1	7,574	0.01%
2024/01/26	2	114.50	1	117.00	117.00	1	7,741	0.01%
2024/01/25	4	115.88	1	115.50	115.50	3	7,829	0.04%
2024/01/24	0	0.00	9	118.50	118.00	-9	8,076	-0.11%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/18	1	114.50	1	113.00	113.00	0	8,290	0.00%
2024/01/17	0	0.00	1	118.50	116.50	-1	8,260	-0.01%
2024/01/15	2	115.00	2	116.25	116.50	0	8,198	0.00%
2024/01/12	4	113.38	0	0.00	113.50	4	8,208	0.05%
2024/01/11	7	115.07	1	114.50	114.50	6	8,179	0.07%
2024/01/10	0	0.00	1	116.00	115.50	-1	8,148	-0.01%
2024/01/08	1	118.50	1	117.00	117.00	0	8,104	0.00%
2024/01/05	1	121.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	3.1	122.59	1	118.00	118.50	2.1	7,944	0.03%
2024/01/03	1.3	123.43	1	120.50	120.00	0.3	7,701	0.00%
2023/12/29	1	129.00	1	131.50	131.00	0	7,661	0.00%
2023/12/28	1	129.50	1	128.00	128.00	0	7,880	0.00%
2023/12/27	0	0.00	1.1	129.36	132.00	-1.1	7,841	-0.01%
2023/12/26	1.1	130.05	1	130.50	130.00	0.1	7,810	0.00%
2023/12/25	2	132.25	4	127.63	129.50	-2	7,736	-0.03%
2023/12/22	1	122.50	2	124.50	123.50	-1	7,629	-0.01%
2023/12/21	3.1	119.36	0	0.00	119.00	3.1	7,557	0.04%
2023/12/20	2	121.00	1	120.00	122.00	1	7,532	0.01%
2023/12/19	3	124.50	1	122.50	122.50	2	7,433	0.03%
2023/12/18	2	130.50	1	129.50	129.50	1	7,350	0.01%
2023/12/14	1	134.50	1	134.00	134.00	0	7,408	0.00%
2023/12/13	1	136.50	1	136.00	136.00	0	7,405	0.00%
2023/12/12	2	139.75	0.1	138.00	138.00	1.9	7,399	0.03%
2023/12/08	0	0.00	1	141.50	139.00	-1	7,394	-0.01%
2023/12/07	1	140.00	3	141.67	137.50	-2	7,512	-0.03%
2023/12/06	1	140.50	1.4	141.21	142.00	-0.4	7,637	-0.01%
2023/12/05	0.1	139.50	0	0.00	139.00	0.1	7,538	0.00%
2023/12/04	1	141.00	1	138.00	139.50	0	7,401	0.00%
2023/12/01	2	139.49	2	137.50	137.50	0	7,428	0.00%
2023/11/30	4	137.38	1	137.00	139.00	3	7,508	0.04%
2023/11/28	2	125.00	1	128.00	127.50	1	7,309	0.01%
2023/11/27	6	135.50	6	133.08	125.50	0	7,161	0.00%
2023/11/24	0	0.00	1	126.50	139.00	-1	6,737	-0.01%
2023/11/22	0	0.00	30	122.50	122.50	-30	6,286	-0.48%
2023/11/20	20	123.00	0	0.00	123.00	20	6,208	0.32%
2023/11/17	10	127.00	0	0.00	127.00	10	6,142	0.16%
2023/11/16	0	0.00	0	129.00	129.50	0	6,124	0.00%
2023/11/15	3	132.50	3	129.50	129.00	0	6,074	0.00%
2023/11/13	6	132.17	7	131.64	131.00	-1	5,958	-0.02%
2023/11/10	5	129.00	4	131.38	132.00	1	5,855	0.02%
2023/11/09	4	129.00	4.1	128.98	129.50	-0.1	5,621	0.00%
2023/11/08	4.1	121.76	4	122.88	123.00	0.1	5,388	0.00%
2023/11/07	1	120.50	2	121.25	120.00	-1	5,235	-0.02%
2023/11/06	12	118.71	12	116.58	116.50	0	4,945	0.00%
2023/11/03	3	114.67	2	112.50	112.00	1	4,829	0.02%
2023/11/01	1	112.00	2	112.25	112.50	-1	4,719	-0.02%
2023/10/31	1	109.00	1	112.50	112.50	0	4,614	0.00%
2023/10/30	2	103.00	3	103.33	102.50	-1	4,409	-0.02%
2023/10/26	2	96.20	0	0.00	96.00	2	4,311	0.05%
2023/10/25	1	99.80	2	100.00	99.80	-1	4,325	-0.02%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/20	4	99.28	0	0.00	99.00	4	4,363	0.09%
2023/10/19	2	102.50	0	0.00	101.50	2	4,417	0.05%
2023/10/18	4	105.00	0	0.00	104.50	4	4,446	0.09%
2023/10/04	1	112.50	1	109.00	109.00	0	4,741	0.00%
2023/09/22	0	0.00	1	111.50	111.50	-1	5,146	-0.02%
2023/09/21	2	110.25	1	110.50	110.50	1	5,139	0.02%
2023/09/20	1	111.00	1	112.50	112.50	0	5,107	0.00%
2023/09/19	1	114.50	0	0.00	113.50	1	5,073	0.02%
2023/09/15	0	0.00	4	116.75	117.00	-4	4,928	-0.08%
2023/09/12	1	122.50	1	121.50	120.50	0	4,754	0.00%
2023/09/11	4	120.00	4	120.13	117.50	0	4,616	0.00%
2023/09/07	6	117.00	5	116.40	115.00	1	4,311	0.02%
2023/09/06	1	114.50	3	113.67	114.00	-2	4,118	-0.05%
2023/09/05	4	111.75	4	111.75	112.00	0	3,955	0.00%
2023/09/04	3	107.00	3	108.00	110.00	0	3,740	0.00%
2023/08/30	1	96.50	1	97.50	97.70	0	3,555	0.00%
2023/08/23	0	0.00	8	92.14	94.60	-8	3,561	-0.22%
2023/08/22	0	0.00	12	90.27	90.40	-12	3,524	-0.34%
2023/08/18	8	88.55	0	0.00	87.50	8	3,505	0.23%
2023/08/17	4	87.70	4	89.75	89.90	0	3,515	0.00%
2023/08/16	1	86.50	5	88.76	88.90	-4	3,512	-0.11%
2023/08/15	12	88.93	0	0.00	88.00	12	3,502	0.34%
2023/08/14	1	92.70	1	90.30	89.50	0	3,488	0.00%
2023/08/11	4	92.75	0	0.00	91.80	4	3,487	0.11%
2023/08/08	4	99.53	4	98.70	99.20	0	3,431	0.00%
2023/08/07	3	100.13	2	100.25	100.00	1	3,397	0.03%
2023/08/04	0	0.00	7	96.20	99.50	-7	3,254	-0.22%
2023/07/31	2	92.40	9	94.26	92.30	-7	3,097	-0.23%
2023/07/28	2	92.80	5	92.84	91.60	-3	3,081	-0.10%
2023/07/27	1	91.10	1	91.70	91.10	0	3,068	0.00%
2023/07/26	14	92.06	0	0.00	90.00	14	3,101	0.45%
2023/07/25	1	95.50	0	0.00	95.50	1	3,086	0.03%
2023/07/24	2	96.10	1	98.50	95.90	1	3,095	0.03%
2023/07/20	3	100.50	0.1	99.70	100.00	2.9	3,024	0.10%
2023/07/19	10.1	98.20	10	97.95	96.20	0.1	2,932	0.00%
2023/07/18	0	0.00	1.1	95.50	96.50	-1.1	2,905	-0.04%
2023/07/17	5.1	96.90	5	96.76	96.60	0.1	2,913	0.00%
2023/07/12	0	0.00	1	99.90	99.20	-1	2,963	-0.03%
2023/07/11	3	101.00	4	102.13	103.00	-1	2,923	-0.03%
2023/07/10	14	97.70	14	98.01	99.90	0	2,853	0.00%
2023/07/07	17	97.94	17	98.15	96.40	0	2,797	0.00%
2023/07/06	3	98.77	0	0.00	101.00	3	2,753	0.11%
2023/07/05	1	97.20	1	98.40	93.90	0	2,569	0.00%
2023/07/04	0	0.00	2	92.15	92.20	-2	2,486	-0.08%
2023/07/03	3	89.20	1	90.10	91.30	2	2,511	0.08%
2023/06/30	0	0.00	3	91.03	90.30	-3	2,543	-0.12%
2023/06/29	1	87.30	1	88.90	88.50	0	2,648	0.00%
2023/06/28	0	0.00	6	88.00	88.00	-6	2,944	-0.20%
2023/06/27	6	86.25	4	87.88	86.00	2	3,058	0.07%
2023/06/21	4	87.20	0	0.00	87.10	4	3,190	0.13%
2023/06/20	3	88.30	0	0.00	88.50	3	3,180	0.09%
2023/06/15	0	0.00	1	90.00	92.00	-1	3,176	-0.03%
2023/06/14	1	89.10	0	0.00	88.60	1	3,176	0.03%
2023/06/13	1	90.80	0	0.00	90.70	1	3,171	0.03%
2023/06/07	33	93.95	33	93.64	93.20	0	3,092	0.00%
2023/06/06	0	0.00	1	89.60	89.60	-1	2,970	-0.03%
2023/06/05	2	89.55	1	89.50	90.00	1	2,919	0.03%
2023/06/02	2	87.50	2	88.25	88.10	0	2,829	0.00%
2023/05/22	0	0.00	2	79.70	80.20	-2	2,834	-0.07%
2023/05/18	0	0.00	1	78.50	78.00	-1	2,834	-0.04%
2023/05/17	3	77.33	0	0.00	77.40	3	2,828	0.11%
2023/05/11	2	79.60	2	79.35	78.70	0	2,804	0.00%
2023/05/10	0	0.00	0.1	80.00	80.40	-0.1	2,821	0.00%
2023/05/08	0	0.00	0.1	81.50	81.00	-0.1	2,812	0.00%
2023/05/05	0.2	81.10	0	81.30	80.10	0.2	2,834	0.01%
2023/04/28	2	83.70	2	83.40	82.80	0	2,943	0.00%
2023/04/20	1	94.00	1	93.50	90.60	0	2,945	0.00%
2023/04/18	1	93.00	1	93.50	93.00	0	3,004	0.00%
2023/04/17	0	0.00	1	92.20	93.90	-1	3,010	-0.03%
2023/04/14	2	90.65	1	90.90	90.40	1	2,968	0.03%
2023/04/11	1	94.50	1	93.80	93.70	0	2,871	0.00%
2023/04/10	2	91.20	3	90.87	91.00	-1	2,772	-0.04%
2023/04/07	7	90.30	9	90.11	90.60	-2	2,734	-0.07%
2023/04/06	5	87.10	6	87.55	89.00	-1	2,638	-0.04%
2023/03/31	10	86.00	12	86.40	87.20	-2	2,585	-0.08%
2023/03/30	10	87.26	11	86.91	87.80	-1	2,526	-0.04%
2023/03/29	8	87.98	6	86.80	85.10	2	2,387	0.08%
2023/03/28	2	82.15	1	83.10	82.30	1	2,095	0.05%
2023/03/27	1	82.40	0	0.00	82.80	1	1,974	0.05%
2023/03/24	1	80.30	1.1	80.58	80.90	-0.1	1,894	-0.01%
2023/03/22	1	78.10	0	0.00	78.10	1	1,842	0.05%
2023/03/17	3	75.40	9	76.86	77.00	-6	1,844	-0.33%
2023/03/14	2	74.70	0	0.00	74.10	2	1,819	0.11%
2023/03/10	4	76.25	0	0.00	75.30	4	1,871	0.21%
2023/03/06	0	0.00	4	78.63	79.30	-4	1,982	-0.20%
2023/03/03	2	75.20	3	76.33	77.50	-1	2,067	-0.05%
2023/02/24	0	0.00	2	78.70	76.70	-2	2,435	-0.08%
2023/02/23	2	77.60	0	0.00	78.00	2	2,420	0.08%
2023/02/22	2	77.40	2	77.50	77.50	0	2,422	0.00%
2023/02/21	5	81.18	1	82.27	79.20	4	2,423	0.16%
2023/02/20	0	0.00	6	79.90	81.00	-6	2,353	-0.25%
2023/02/16	0	0.00	3	77.33	77.10	-3	2,312	-0.13%
2023/02/15	0.1	76.60	0	0.00	76.10	0.1	2,374	0.00%
2023/02/14	2	76.30	0	0.00	76.20	2	2,405	0.08%
2023/02/09	2	77.30	0	0.00	77.30	2	2,420	0.08%
2023/02/08	0	0.00	7	78.80	78.80	-7	2,417	-0.29%
2023/02/07	0	0.00	3	77.40	77.30	-3	2,404	-0.12%
2023/02/03	10	76.13	0	0.00	75.60	10	2,440	0.41%
2023/02/01	1	77.90	0	0.00	77.90	1	2,486	0.04%
2023/01/31	1	77.90	0	0.00	79.50	1	2,460	0.04%
2023/01/30	3	79.10	13	78.90	79.90	-10	2,435	-0.41%
2023/01/17	0	73.90	0	0.00	74.20	0	2,326	0.00%
2023/01/10	3	74.40	0	0.00	74.20	3	2,221	0.14%
2023/01/09	23	76.06	28	76.63	75.20	-5	2,193	-0.23%
2023/01/06	0	0.00	1	72.30	73.10	-1	2,076	-0.05%
2023/01/05	11	72.95	12	72.67	71.90	-1	2,069	-0.05%
2023/01/04	4	70.50	8	71.40	70.80	-4	2,021	-0.20%
2022/12/29	0	0.00	4	69.10	69.10	-4	2,026	-0.20%
2022/12/20	12	69.10	0	0.00	67.10	12	2,140	0.56%
2022/12/19	0	0.00	5	71.74	71.20	-5	2,137	-0.23%
2022/12/16	4	70.20	0	0.00	71.40	4	2,139	0.19%
2022/12/15	0	0.00	2	71.80	71.90	-2	2,144	-0.09%
2022/12/14	0	0.00	8	72.80	73.50	-8	2,131	-0.38%
2022/12/13	3	71.60	0	0.00	71.10	3	2,120	0.14%
2022/12/08	4	70.50	0	0.00	70.60	4	2,100	0.19%
2022/12/07	4	71.90	0	0.00	71.50	4	2,092	0.19%
2022/12/05	3	75.40	3	77.40	74.50	0	2,069	0.00%
2022/12/01	6	75.60	2	76.60	75.40	4	2,018	0.20%
2022/11/30	0	0.00	4	77.10	75.40	-4	1,996	-0.20%
2022/11/29	8	76.45	2	75.80	76.40	6	1,991	0.30%
2022/11/25	10	79.88	12	80.26	79.30	-2	1,999	-0.10%
2022/11/24	3	78.93	6	78.57	81.50	-3	2,007	-0.15%
2022/11/23	5	72.08	23	72.46	75.50	-18	1,717	-1.05%
2022/11/22	0	67.90	0	0.00	68.70	0	1,617	0.00%
2022/11/21	0	0.00	1	69.00	67.60	-1	1,615	-0.06%
2022/11/18	7	69.14	0	0.00	68.80	7	1,630	0.43%
2022/11/17	1	68.60	0	0.00	70.50	1	1,689	0.06%
2022/11/16	0	67.90	0	0.00	68.60	0	1,764	0.00%
2022/11/15	0	0.00	6	68.70	68.50	-6	1,755	-0.34%
2022/11/14	1	67.20	0	0.00	67.20	1	1,735	0.06%
2022/11/11	2	65.80	2	70.50	65.80	0	1,720	0.00%
2022/11/10	6	65.45	7	66.51	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	1	64.90	64.50	-1	1,622	-0.06%
2022/11/08	1	63.70	1	65.00	62.70	0	1,608	0.00%
2022/11/07	0	0.00	1	64.40	63.60	-1	1,598	-0.06%
2022/11/04	2	63.00	0	0.00	63.50	2	1,608	0.12%
2022/11/02	1	62.80	0	0.00	63.30	1	1,583	0.06%
2022/11/01	6	61.60	6	62.95	63.10	0	1,571	0.00%
2022/10/31	0	0.00	18	59.32	61.80	-18	1,530	-1.18%
2022/10/28	12	56.45	0	0.00	56.20	12	1,509	0.79%
2022/10/27	0	0.00	6	59.80	60.30	-6	1,465	-0.41%
2022/10/26	6	57.30	0	0.00	58.20	6	1,457	0.41%
2022/09/27	4	63.55	2	63.50	63.50	2	1,407	0.14%
2022/09/26	10	67.04	0	0.00	66.10	10	1,423	0.70%
2022/09/23	2	70.70	0	0.00	70.20	2	1,429	0.14%
2022/09/22	1	69.00	0	0.00	71.50	1	1,445	0.07%
2022/09/21	1	71.40	2	71.60	71.40	-1	1,442	-0.07%
2022/09/19	5	73.10	0	0.00	72.60	5	1,460	0.34%
2022/09/16	0	76.10	0	0.00	74.50	0	1,459	0.00%
2022/09/15	0	0.00	1	76.40	76.50	-1	1,465	-0.07%
2022/09/13	2	77.30	2	79.30	76.20	0	1,498	0.00%
2022/09/08	0	0.00	2	75.40	75.00	-2	1,543	-0.13%
2022/09/07	2	73.60	0	0.00	74.10	2	1,564	0.13%
2022/09/06	4	76.15	0	0.00	75.50	4	1,579	0.25%
2022/09/01	2	81.75	3	81.30	80.80	-1	1,578	-0.06%
2022/08/31	4	81.20	9	80.61	82.00	-5	1,524	-0.33%
2022/08/26	1	77.90	0	0.00	77.60	1	1,501	0.07%
2022/08/24	10	78.90	4	79.30	77.20	6	1,540	0.39%
2022/08/23	14	79.96	17	80.89	82.00	-3	1,536	-0.20%
2022/08/11	1	72.80	9	74.06	73.50	-8	1,545	-0.52%
2022/08/05	0	0.00	4	71.40	70.80	-4	1,650	-0.24%
2022/08/04	4	69.70	0	0.00	69.20	4	1,658	0.24%
2022/08/01	0	71.50	0	0.00	72.40	0	1,664	0.00%
2022/07/27	6	68.03	6	69.37	70.90	0	1,751	0.00%
2022/07/26	8	73.65	0	0.00	73.70	8	1,710	0.47%
2022/07/21	0	0.00	3	77.70	78.70	-3	1,764	-0.17%
2022/07/20	0	0.00	1	76.70	76.40	-1	1,792	-0.06%
2022/07/12	0	0.00	2	69.60	68.60	-2	1,825	-0.11%
2022/07/08	1	71.40	9	71.40	72.30	-8	1,823	-0.44%
2022/07/07	0	0.00	8	67.90	69.10	-8	1,815	-0.44%
2022/07/06	8	66.35	1	67.00	66.10	7	1,824	0.38%
2022/07/04	8	74.80	0	0.00	72.00	8	1,807	0.44%
2022/06/28	0	0.00	4.2	84.68	84.30	-4.2	1,797	-0.23%
2022/06/27	1.2	84.50	1	84.90	84.90	0.2	1,802	0.01%
2022/06/22	4	80.60	0	0.00	80.20	4	1,829	0.22%
2022/06/21	0	0.00	8	83.13	83.20	-8	1,825	-0.44%
2022/06/20	5	80.50	5	79.50	79.50	0	1,819	0.00%
2022/06/17	10	83.70	3	83.57	82.60	7	1,799	0.39%
2022/06/15	4	87.90	2	89.80	91.00	2	1,818	0.11%
2022/06/13	0	0.00	1	91.00	88.10	-1	1,867	-0.05%
2022/06/10	1	93.00	1	92.90	93.40	0	1,872	0.00%
2022/06/09	0	0.00	1	94.40	93.70	-1	1,920	-0.05%
2022/06/08	10	93.10	6	93.07	92.90	4	1,988	0.20%
2022/06/07	0	0.00	1	94.60	94.60	-1	1,983	-0.05%
2022/06/06	6	96.40	0	0.00	96.70	6	1,972	0.30%
2022/06/02	0	0.00	1	94.80	94.10	-1	1,939	-0.05%
2022/06/01	2	95.40	2	96.80	95.40	0	1,958	0.00%
2022/05/31	4	93.23	3	92.77	94.40	1	1,934	0.05%
2022/05/30	2	89.65	0	0.00	90.10	2	1,943	0.10%
2022/05/27	1	86.80	2	87.40	88.20	-1	1,926	-0.05%
2022/05/25	0	0.00	2	84.80	84.90	-2	1,933	-0.10%
2022/05/24	0	0.00	3	84.73	83.60	-3	1,972	-0.15%
2022/05/23	7	87.17	7	86.17	85.70	0	1,975	0.00%
2022/05/20	2	87.90	1	87.80	87.80	1	1,996	0.05%
2022/05/19	4	86.20	3	88.00	88.00	1	1,989	0.05%
2022/05/18	0	0.00	3	88.47	88.00	-3	2,001	-0.15%
2022/05/17	2	85.00	2	88.80	88.80	0	1,971	0.00%
2022/05/16	2	83.80	2	82.60	82.00	0	1,938	0.00%
2022/05/12	3	83.10	3	81.30	81.30	0	2,035	0.00%
2022/05/11	4	82.23	4	83.40	83.40	0	2,082	0.00%
2022/05/10	3	82.47	12	82.34	82.30	-9	2,107	-0.43%
2022/05/09	7	80.29	0	0.00	80.00	7	2,170	0.32%
2022/05/06	5	81.62	3	82.10	82.10	2	2,175	0.09%
2022/05/05	8	82.80	10	84.83	85.30	-2	2,191	-0.09%
2022/05/04	2	84.00	2	86.40	84.30	0	2,143	0.00%
2022/05/03	0	0.00	6	85.30	85.60	-6	2,129	-0.28%
2022/04/29	10	84.34	0	0.00	84.00	10	2,152	0.46%
2022/04/28	0	0.00	3	84.33	83.90	-3	2,166	-0.14%
2022/04/27	5	84.60	4	85.20	83.10	1	2,167	0.05%
2022/04/22	0	0.00	4	93.90	94.00	-4	2,131	-0.19%
2022/04/21	0	0.00	5	92.48	92.90	-5	2,136	-0.23%
2022/04/20	1	90.60	0	0.00	90.60	1	2,184	0.05%
2022/04/19	4	91.70	1.3	91.74	91.40	2.7	2,299	0.12%
2022/04/18	5	92.38	0	0.00	91.50	5	2,333	0.21%
2022/04/08	0	0.00	4	97.20	97.60	-4	2,513	-0.16%
2022/04/07	5	95.22	1	95.40	95.70	4	2,509	0.16%
2022/03/28	0	101.00	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0	0.00	2	103.00	103.00	-2	2,609	-0.08%
2022/03/23	1	102.50	0	0.00	101.50	1	2,726	0.04%
2022/03/22	0.1	102.00	0	0.00	101.50	0.1	2,738	0.00%
2022/03/21	1	103.50	0	0.00	101.50	1	2,741	0.04%
2022/03/18	2	100.50	0	0.00	102.50	2	2,723	0.07%
2022/03/17	0	0.00	8	99.80	101.50	-8	2,748	-0.29%
2022/03/16	0	0.00	1	95.50	98.00	-1	2,722	-0.04%
2022/03/15	0.1	94.20	1	96.70	93.50	-0.9	2,697	-0.03%
2022/03/14	1.1	97.14	0	0.00	97.70	1.1	2,684	0.04%
2022/03/11	9.1	98.57	1	98.30	98.20	8.1	2,642	0.31%
2022/03/08	0	0.00	1	101.50	99.60	-1	2,604	-0.04%
2022/03/03	1	111.50	0	0.00	110.00	1	2,628	0.04%
2022/03/01	0	0.00	5	104.90	106.50	-5	2,633	-0.19%
2022/02/25	1	102.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	4	101.00	0	0.00	101.00	4	2,723	0.15%
2022/02/23	0	0.00	1	107.00	108.00	-1	2,710	-0.04%
2022/02/22	0	105.00	0	0.00	104.50	0	2,759	0.00%
2022/02/21	2	109.00	0	0.00	109.50	2	2,769	0.07%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	112.00	111.50	-1	2,913	-0.03%
2022/02/16	1	108.50	1	110.50	109.00	0	2,929	0.00%
2022/02/15	3.1	110.13	1	110.00	107.50	2.1	2,937	0.07%
2022/02/14	2	109.75	1	108.50	108.50	1	2,902	0.03%
2022/02/11	7	114.21	2	113.50	113.50	5	2,876	0.17%
2022/02/10	3	117.00	5	116.90	118.00	-2	2,850	-0.07%
2022/02/09	1	113.00	0	0.00	114.50	1	2,845	0.04%
2022/02/08	0	0.00	3	117.50	116.00	-3	2,795	-0.11%
2022/02/07	4.1	113.27	0	0.00	115.00	4.1	2,876	0.14%
2022/01/26	2	115.50	2	116.50	116.50	0	2,887	0.00%
2022/01/25	0.1	117.00	0	0.00	116.50	0.1	2,991	0.00%
2022/01/24	3.2	113.53	3	116.00	118.50	0.2	3,051	0.01%
2022/01/21	0.1	119.00	0	0.00	117.00	0.1	3,215	0.00%
2022/01/19	0.1	121.50	0	0.00	119.50	0.1	3,567	0.00%
2022/01/18	1	123.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0.5	124.50	0	0.00	124.50	0.5	3,659	0.01%
2022/01/14	0	0.00	1	121.50	123.00	-1	3,713	-0.03%
2022/01/12	2	119.50	2	120.50	119.00	0	3,707	0.00%
2022/01/11	2	127.25	0	0.00	125.50	2	3,610	0.06%
2022/01/10	0	0.00	1	130.50	130.50	-1	3,587	-0.03%
2022/01/07	5	130.00	2	130.50	130.50	3	3,580	0.08%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/24	1	141.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	2	140.00	0	0.00	141.00	2	3,746	0.05%
2021/12/22	0	0.00	1	139.00	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	4	136.63	137.50	-4	3,741	-0.11%
2021/12/20	3	134.00	1	133.50	133.50	2	3,731	0.05%
2021/12/17	9	136.39	5	137.50	137.50	4	3,723	0.11%
2021/12/16	0	0.00	4	142.25	142.50	-4	3,647	-0.11%
2021/12/14	3	140.00	0	0.00	139.50	3	3,746	0.08%
2021/12/13	1	144.00	7	145.79	144.00	-6	3,887	-0.15%
2021/12/10	4.1	141.76	0	0.00	141.50	4.1	4,011	0.10%
2021/12/09	2	144.00	0	0.00	144.00	2	4,040	0.05%
2021/12/08	2	145.00	0	0.00	145.00	2	4,087	0.05%
2021/12/07	0	0.00	4	146.63	146.00	-4	4,097	-0.10%
2021/12/06	3	144.00	0	0.00	144.00	3	4,114	0.07%
2021/12/03	0	0.00	10	147.25	146.00	-10	4,183	-0.24%
2021/12/02	11	145.05	3	144.50	146.00	8	4,229	0.19%
2021/12/01	1	145.00	1	146.50	146.50	0	4,262	0.00%
2021/11/30	0	0.00	11	150.23	147.00	-11	4,382	-0.25%
2021/11/29	11	148.32	14	147.57	147.00	-3	4,439	-0.07%
2021/11/26	8	145.81	0.2	143.50	145.00	7.8	4,498	0.17%
2021/11/25	34	148.19	32	149.17	148.00	2	4,473	0.04%
2021/11/24	4	149.00	1	149.00	149.00	3	4,490	0.07%
2021/11/23	0	0.00	1	156.00	151.00	-1	4,467	-0.02%
2021/11/22	1	156.50	0	0.00	156.00	1	4,482	0.02%
2021/11/19	0	0.00	3	159.67	156.00	-3	4,636	-0.06%
2021/11/18	0	0.00	41	155.93	156.00	-41	4,675	-0.88%
2021/11/17	10	157.50	2	157.00	157.50	8	4,698	0.17%
2021/11/16	13	154.12	4	154.13	154.50	9	4,643	0.19%
2021/11/15	1.1	152.52	26	153.00	151.50	-25	4,594	-0.54%
2021/11/12	21	152.57	2	152.25	152.50	19	4,614	0.41%
2021/11/11	0.2	151.50	0	0.00	150.00	0.2	4,616	0.00%
2021/11/10	26	151.48	4	152.00	151.50	22	4,664	0.47%
2021/11/09	2	148.75	0	0.00	148.50	2	4,682	0.04%
2021/11/05	2	149.25	2	150.50	152.00	0	4,661	0.00%
2021/11/04	14.1	150.29	7	150.50	150.00	7.1	4,693	0.15%
2021/11/03	8	157.31	2	156.75	155.00	6	4,630	0.13%
2021/11/02	1	155.00	1	155.00	154.00	0	4,621	0.00%
2021/11/01	1	161.50	1	160.00	161.00	0	4,584	0.00%
2021/10/29	9	163.78	6	164.83	159.50	3	4,642	0.06%
2021/10/28	3	158.67	3	159.50	158.50	0	4,492	0.00%
2021/10/27	21	156.69	27	158.87	161.50	-6	4,457	-0.13%
2021/10/26	1	147.00	1	150.00	149.00	0	4,249	0.00%
2021/10/25	0	0.00	3	139.00	143.00	-3	4,228	-0.07%
2021/10/22	3	137.00	0	0.00	140.00	3	4,315	0.07%
2021/10/20	0	0.00	1	142.50	143.50	-1	4,338	-0.02%
2021/10/12	1	136.00	1	139.50	136.50	0	5,191	0.00%
2021/10/08	2	141.50	3	144.83	142.00	-1	5,281	-0.02%
2021/10/07	1	140.00	0	0.00	141.50	1	5,378	0.02%
2021/10/06	2	137.50	2	137.50	137.50	0	5,607	0.00%
2021/10/01	0	0.00	0.1	139.00	136.50	-0.1	6,243	0.00%
2021/09/30	1	140.50	0	0.00	143.50	1	6,511	0.02%
2021/09/29	6	139.58	1.1	140.55	140.50	4.9	6,543	0.07%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/27	1	150.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/22	1.1	150.91	2	150.25	149.50	-0.9	7,012	-0.01%
2021/09/17	0	0.00	1	149.00	150.50	-1	7,006	-0.01%
2021/09/16	3	147.50	1	147.50	144.50	2	7,056	0.03%
2021/09/15	2	149.75	0	0.00	150.00	2	7,098	0.03%
2021/09/07	1	164.00	0	0.00	165.00	1	7,193	0.01%
2021/09/06	1	172.50	1	177.00	172.00	0	7,207	0.00%
2021/09/03	6	174.08	0	0.00	174.00	6	7,311	0.08%
2021/09/01	1	172.50	16	173.50	175.00	-15	7,580	-0.20%
2021/08/30	0.2	166.50	2	166.00	166.00	-1.8	7,499	-0.02%
2021/08/27	0	0.00	0.1	170.50	170.50	-0.1	7,502	0.00%
2021/08/26	2	170.00	2	168.00	170.50	0	7,514	0.00%
2021/08/25	7	167.79	27	166.70	170.00	-20	7,537	-0.27%
2021/08/24	2	162.50	0	0.00	162.00	2	7,398	0.03%
2021/08/23	1	154.00	1	150.00	155.00	0	7,405	0.00%
2021/08/20	3	142.00	3	145.83	145.00	0	7,416	0.00%
2021/08/19	1	147.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	1	140.00	1	150.00	150.00	0	7,845	0.00%
2021/08/17	6	146.75	6	148.17	145.50	0	7,965	0.00%
2021/08/16	2	140.25	0	0.00	147.50	2	7,970	0.03%
2021/08/13	7	148.21	0	0.00	145.00	7	7,943	0.09%
2021/08/12	0	0.00	1	153.00	153.50	-1	7,946	-0.01%
2021/08/11	4	150.88	16	150.53	152.00	-12	8,010	-0.15%
2021/08/10	4	156.12	0	0.00	154.00	4	8,085	0.05%
2021/08/09	7	160.36	1	162.50	158.50	6	8,142	0.07%
2021/08/06	3.1	162.55	1	165.00	162.50	2.1	8,227	0.03%
2021/08/05	6	162.58	2	163.00	163.50	4	8,291	0.05%
2021/08/04	2	165.75	1	166.50	165.50	1	8,341	0.01%
2021/08/03	1	161.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	3	160.83	0	0.00	161.50	3	8,306	0.04%
2021/07/30	8.1	167.12	7	169.64	164.00	1.1	8,322	0.01%
2021/07/29	7	164.21	2	166.75	167.00	5	8,323	0.06%
2021/07/28	10	164.65	7	165.64	165.00	3	8,391	0.04%
2021/07/27	13	174.58	1	170.00	169.50	12	8,463	0.14%
2021/07/26	2	176.25	1	177.00	177.50	1	8,524	0.01%
2021/07/23	29	179.16	1	177.50	176.00	28	8,542	0.33%
2021/07/22	21	187.33	3	186.50	183.50	18	8,500	0.21%
2021/07/21	3	184.00	3	183.33	187.50	0	8,323	0.00%
2021/07/20	0	0.00	1.3	179.85	173.50	-1.3	8,132	-0.02%
2021/07/19	0	0.00	2	182.75	181.00	-2	8,090	-0.02%
2021/07/16	2	178.75	0	0.00	178.00	2	8,076	0.02%
2021/07/15	2	186.25	0	0.00	186.00	2	8,031	0.02%
2021/07/14	1.3	184.54	0	0.00	187.00	1.3	7,974	0.02%
2021/07/13	2	186.75	4.3	188.44	181.50	-2.3	7,875	-0.03%
2021/07/12	1	186.50	3.3	183.32	187.00	-2.3	7,644	-0.03%
2021/07/09	1.1	172.91	1	172.00	171.00	0.1	7,354	0.00%
2021/07/08	6.2	168.90	6	173.08	170.00	0.2	7,228	0.00%
2021/07/07	5	167.50	15	168.57	167.50	-10	7,034	-0.14%
2021/07/05	0	0.00	4	164.50	161.50	-4	6,856	-0.06%
2021/07/02	1	160.50	1	152.00	160.50	0	6,846	0.00%
2021/07/01	0	0.00	3	155.50	150.00	-3	6,993	-0.04%
2021/06/30	4	160.50	0.1	156.00	155.50	3.9	6,981	0.06%
2021/06/29	1	157.50	2	155.50	154.00	-1	6,883	-0.01%
2021/06/28	0	0.00	1	156.00	156.50	-1	6,977	-0.01%
2021/06/25	20	158.50	11	154.64	155.00	9	6,965	0.13%
2021/06/24	11	155.00	205	157.23	155.50	-194	6,906	-2.81%	大賣/鉅額交易
2021/06/23	200	151.75	0	0.00	152.00	200	6,737	2.97%	大買/鉅額交易
2021/06/22	0.1	150.77	0	0.00	148.50	0.1	6,674	0.00%
2021/06/21	0	0.00	50	147.00	149.50	-50	6,650	-0.75%
2021/06/18	52	151.44	2.1	149.30	149.00	49.9	6,656	0.75%
2021/06/17	0.1	147.00	0	0.00	151.00	0.1	6,696	0.00%
2021/06/16	26	153.92	27	151.61	148.50	-1	6,684	-0.01%
2021/06/15	5	150.00	5	151.50	151.00	0	6,544	0.00%
2021/06/11	2	149.75	1	148.00	147.00	1	6,582	0.02%
2021/06/10	103	148.01	109	150.44	147.00	-6	6,566	-0.09%	大買/大賣/
2021/06/09	3	140.67	1	141.00	141.00	2	6,218	0.03%
2021/05/27	7	139.71	6	138.58	138.00	1	6,266	0.02%
2021/05/26	7	136.21	5	140.00	135.50	2	6,186	0.03%
2021/05/25	6	130.00	10	133.80	135.00	-4	5,925	-0.07%
2021/05/18	3	120.33	0	0.00	123.00	3	6,011	0.05%
2021/05/14	1	114.50	1	118.00	116.00	0	6,001	0.00%
2021/05/12	1	113.50	2	112.25	113.00	-1	6,237	-0.02%
2021/05/11	1	121.50	3	118.67	119.00	-2	6,303	-0.03%
2021/05/10	1	131.50	1	133.50	129.50	0	6,376	0.00%
2021/05/07	4	131.50	8	132.56	134.50	-4	6,490	-0.06%
2021/05/06	1	124.50	1	126.00	124.00	0	6,531	0.00%
2021/05/05	2	131.50	0	0.00	127.00	2	6,646	0.03%
2021/05/04	5	132.10	4	132.38	129.00	1	6,867	0.01%
2021/05/03	12	147.92	1	149.00	141.50	11	7,454	0.15%
2021/04/29	0	0.00	10	156.00	156.00	-10	7,692	-0.13%
2021/04/28	1	159.50	0	0.00	158.00	1	7,845	0.01%
2021/04/26	2	151.75	2	152.50	152.00	0	8,109	0.00%
2021/04/23	1	148.50	1	149.50	152.00	0	8,168	0.00%
2021/04/22	0	0.00	1	151.50	148.50	-1	8,232	-0.01%
2021/04/21	1	156.00	1	157.00	156.00	0	8,435	0.00%
2021/04/20	1	158.50	0	0.00	159.00	1	8,825	0.01%
2021/04/16	0	0.00	0	157.00	152.50	0	9,471	0.00%
2021/04/15	21	155.64	1	154.50	156.00	20	9,474	0.21%
2021/04/14	3	157.00	3	155.33	155.00	0	9,509	0.00%
2021/04/13	31	160.89	1	163.43	158.50	30	9,638	0.31%
2021/04/12	1	164.50	50	164.50	163.00	-49	9,678	-0.51%
2021/04/09	1	165.50	0	0.00	164.00	1	9,762	0.01%
2021/04/08	3	170.33	8	170.63	166.50	-5	9,878	-0.05%
2021/04/07	12	167.96	7	166.64	165.50	5	9,876	0.05%
2021/04/06	0	0.00	0.2	155.00	157.00	-0.2	9,798	0.00%
2021/04/01	11	157.05	11.1	154.18	153.00	-0.1	10,358	0.00%
2021/03/31	5.2	153.96	3	154.33	156.00	2.2	10,433	0.02%
2021/03/30	11	149.00	0	0.00	149.00	11	10,451	0.11%
2021/03/29	0	0.00	2	147.00	147.50	-2	10,529	-0.02%
2021/03/26	0	0.00	0	146.00	145.50	0	10,544	0.00%
2021/03/25	1	142.00	3	141.50	141.00	-2	10,589	-0.02%
2021/03/23	0	142.26	0	0.00	142.50	0	10,681	0.00%
2021/03/22	1	141.00	0	0.00	141.00	1	10,744	0.01%
2021/03/19	0	0.00	1	145.00	144.50	-1	10,707	-0.01%
2021/03/15	4	149.00	3	152.00	147.50	1	10,953	0.01%
2021/03/12	0	0.00	1	153.00	152.00	-1	10,983	-0.01%
2021/03/11	0	0.00	1	149.00	150.50	-1	11,073	-0.01%
2021/03/10	0.1	150.00	0	0.00	148.00	0.1	11,186	0.00%
2021/03/09	3	145.67	1	146.00	149.50	2	11,559	0.02%
2021/03/02	0	0.00	1	163.00	161.00	-1	12,817	-0.01%
2021/02/26	2	159.75	0	0.00	159.50	2	12,899	0.02%
2021/02/24	1	168.50	1	170.50	166.50	0	13,244	0.00%
2021/02/23	2	169.00	0	0.00	167.50	2	13,435	0.01%
2021/02/19	1	164.50	1	165.50	167.00	0	13,916	0.00%
2021/02/18	0	0.00	1	163.00	164.50	-1	14,899	-0.01%
2021/02/17	3	161.33	4	163.63	164.50	-1	15,466	-0.01%
2021/02/05	1	156.00	3	158.00	156.00	-2	15,559	-0.01%
2021/02/04	1	158.50	1	159.50	159.50	0	15,583	0.00%
2021/02/03	5	169.90	2	171.00	163.00	3	15,439	0.02%
2021/01/29	0	0.00	1	165.50	155.00	-1	14,987	-0.01%
2021/01/28	1	163.00	0	0.00	160.00	1	14,856	0.01%
2021/01/27	1	166.00	1	165.50	166.50	0	14,893	0.00%
2021/01/26	2	170.00	7	169.00	163.00	-5	14,728	-0.03%
2021/01/25	24	170.31	11	171.82	167.00	13	14,401	0.09%
2021/01/22	13	159.19	30	160.07	166.00	-17	13,660	-0.12%
2021/01/21	12	151.92	13	151.81	151.00	-1	13,328	-0.01%
2021/01/20	18	147.89	14	148.57	146.50	4	13,151	0.03%
2021/01/19	3	145.67	3	147.83	150.00	0	12,974	0.00%
2021/01/18	0	0.00	5	138.00	142.50	-5	12,790	-0.04%
2021/01/14	33	150.20	27	151.63	146.00	6	12,692	0.05%
2021/01/13	8	147.81	7	148.21	149.00	1	12,473	0.01%
2021/01/12	2	142.25	1	139.50	140.00	1	12,074	0.01%
2021/01/11	10	143.55	13	144.04	144.50	-3	11,881	-0.03%
2021/01/07	7	132.93	17	133.56	132.50	-10	11,486	-0.09%
2021/01/06	17	137.62	8	139.94	133.50	9	11,728	0.08%
2021/01/05	2	138.25	3	139.17	138.50	-1	11,645	-0.01%
2021/01/04	21	136.48	28	138.05	138.50	-7	11,776	-0.06%
2020/12/31	8	136.63	3	136.17	135.00	5	11,690	0.04%
2020/12/30	3	137.83	0	0.00	137.00	3	11,732	0.03%
2020/12/29	7	136.86	1	137.00	136.50	6	11,841	0.05%
2020/12/28	11	136.77	20	137.35	138.00	-9	11,835	-0.08%
2020/12/25	0	0.00	4	130.25	131.00	-4	11,339	-0.04%
2020/12/24	3	128.83	4	128.75	127.00	-1	11,406	-0.01%
2020/12/23	2	128.00	6	125.83	128.00	-4	11,591	-0.03%
2020/12/22	5	125.50	0	0.00	122.00	5	11,699	0.04%
2020/12/21	0	0.00	3	125.50	126.00	-3	11,830	-0.03%
2020/12/18	0	0.00	0	124.00	123.00	0	11,962	0.00%
2020/12/16	0	0.00	3	123.50	123.50	-3	12,000	-0.02%
2020/12/15	0	0.00	1	119.50	119.00	-1	12,041	-0.01%
2020/12/14	1	121.00	0	0.00	121.00	1	12,254	0.01%
2020/12/11	1	121.50	1	121.00	121.50	0	12,564	0.00%
2020/12/09	8	128.94	5	129.50	128.50	3	13,476	0.02%
2020/12/07	1	126.00	0	0.00	123.00	1	13,556	0.01%
2020/12/04	3	127.33	2	129.25	129.00	1	13,392	0.01%
2020/12/03	2	132.25	21	130.60	128.00	-19	13,218	-0.14%
2020/12/02	16	131.38	16.2	130.51	131.00	-0.2	12,834	0.00%
2020/12/01	1	120.00	7	122.50	123.50	-6	12,089	-0.05%
2020/11/27	18	123.25	14	122.61	122.00	4	11,996	0.03%
2020/11/26	16	124.47	12	124.17	124.50	4	11,870	0.03%
2020/11/25	1	118.00	4	117.88	117.00	-3	11,431	-0.03%
2020/11/24	2	122.50	2	121.50	120.50	0	11,304	0.00%
2020/11/23	6	126.33	33	124.61	122.00	-27	11,216	-0.24%
2020/11/20	33	122.52	25	120.28	126.00	8	10,951	0.07%
2020/11/19	5	121.00	1	121.00	121.00	4	10,676	0.04%
2020/11/18	18	122.42	3	119.83	121.50	15	10,487	0.14%
2020/11/17	12	123.79	40	121.64	118.50	-28	10,075	-0.28%
2020/11/16	28	116.43	7	118.36	119.00	21	9,131	0.23%
2020/11/13	4	106.50	4	107.13	108.50	0	8,563	0.00%
2020/11/12	1	104.00	3	103.83	104.50	-2	8,433	-0.02%
2020/11/06	0	0.00	2	103.50	103.00	-2	8,358	-0.02%
2020/11/05	0	0.00	2	102.00	103.00	-2	8,347	-0.02%
2020/11/04	1	103.50	2	103.00	102.50	-1	8,368	-0.01%
2020/11/02	2	97.95	0	0.00	99.50	2	8,522	0.02%
2020/10/30	1	100.50	1	100.00	98.50	0	8,509	0.00%
2020/10/29	4	100.03	3	100.33	100.50	1	8,513	0.01%
2020/10/27	1	102.50	4	103.25	104.50	-3	8,513	-0.04%
2020/10/26	7	103.93	0	0.00	102.00	7	8,498	0.08%
2020/10/23	7	104.00	1	103.00	104.00	6	8,564	0.07%
2020/10/22	2	101.00	0	0.00	101.00	2	8,547	0.02%
2020/10/21	1	102.50	1	104.00	102.50	0	8,582	0.00%
2020/10/20	1	103.50	1	103.00	102.50	0	8,585	0.00%
2020/10/16	1	105.00	1	102.00	101.00	0	8,639	0.00%
2020/10/15	1	105.00	1	105.50	103.50	0	8,629	0.00%
2020/10/14	2	107.25	3	108.17	105.00	-1	8,754	-0.01%
2020/10/13	2	104.50	3	105.50	106.00	-1	8,527	-0.01%
2020/10/12	8	105.06	12	104.75	106.00	-4	8,498	-0.05%
2020/10/07	4	105.00	3	105.17	102.50	1	8,470	0.01%
2020/10/06	2	104.00	5	104.70	104.50	-3	8,478	-0.04%
2020/10/05	1	100.50	4	102.63	103.50	-3	8,798	-0.03%
2020/09/30	0	0.00	4	101.00	101.50	-4	9,160	-0.04%
2020/09/29	0	0.00	1	100.00	101.00	-1	9,258	-0.01%
2020/09/28	2	100.00	6	100.10	102.00	-4	9,259	-0.04%
2020/09/25	9	95.31	5	97.74	94.60	4	9,281	0.04%
2020/09/24	2	98.40	3	99.10	97.10	-1	9,450	-0.01%
2020/09/23	3	99.73	7	100.79	102.00	-4	9,534	-0.04%
2020/09/22	0	0.00	2	97.40	98.00	-2	9,348	-0.02%
2020/09/21	1	98.70	2	99.35	97.40	-1	9,295	-0.01%
2020/09/18	5	99.42	2	99.55	98.60	3	9,229	0.03%
2020/09/17	3	100.67	5	102.00	100.00	-2	9,114	-0.02%
2020/09/16	8	100.94	7	101.00	100.00	1	8,922	0.01%
2020/09/15	13	99.76	23	100.50	102.00	-10	8,637	-0.12%
2020/09/14	48	99.34	36	99.50	96.70	12	8,137	0.15%
2020/09/11	1	95.50	17	93.72	95.30	-16	7,562	-0.21%
2020/09/10	5	89.98	19	89.51	89.20	-14	7,233	-0.19%
2020/09/04	4	86.78	2	87.15	87.40	2	7,363	0.03%
2020/09/03	1	88.00	2	90.25	88.00	-1	7,371	-0.01%
2020/09/02	1	85.90	4	87.03	87.30	-3	7,348	-0.04%
2020/09/01	2	85.10	0	0.00	85.10	2	7,370	0.03%
2020/08/28	2	86.60	0	0.00	87.20	2	7,879	0.03%
2020/08/27	7	88.13	5	87.76	88.10	2	7,968	0.03%
2020/08/26	9	85.96	8	88.33	89.50	1	8,010	0.01%
2020/08/24	2	83.40	3	84.63	85.00	-1	8,016	-0.01%
2020/08/21	2	82.60	3	84.23	84.50	-1	8,076	-0.01%
2020/08/20	4	83.30	2	80.35	81.50	2	8,083	0.02%
2020/08/19	6	87.77	0	0.00	86.20	6	8,041	0.07%
2020/08/18	7	90.11	1	88.80	88.80	6	8,071	0.07%
2020/08/17	2	91.90	0	0.00	91.70	2	8,058	0.02%
2020/08/14	0	0.00	1	92.70	92.60	-1	8,104	-0.01%
2020/08/13	4	92.58	0	0.00	91.60	4	8,157	0.05%
2020/08/12	2	93.00	0	0.00	93.10	2	8,303	0.02%
2020/08/11	1	94.50	0	0.00	94.60	1	8,348	0.01%
2020/08/10	0	0.00	1	98.30	96.10	-1	8,378	-0.01%
2020/08/07	15	100.80	14	99.01	98.50	1	8,401	0.01%
2020/08/05	0	0.00	1	97.70	97.50	-1	8,329	-0.01%
2020/07/31	20	95.80	21	94.30	97.20	-1	9,216	-0.01%
2020/07/30	0	0.00	1	93.90	94.50	-1	9,312	-0.01%
2020/07/29	0	0.00	3	93.27	93.80	-3	9,369	-0.03%
2020/07/28	2	93.10	1	91.70	91.90	1	9,396	0.01%
2020/07/24	4	97.60	0	0.00	96.10	4	9,679	0.04%
2020/07/23	0	0.00	1	98.90	98.60	-1	9,680	-0.01%
2020/07/22	5	98.88	2	99.05	99.10	3	9,783	0.03%
2020/07/21	1	97.60	2	97.20	97.70	-1	9,763	-0.01%
2020/07/20	2	95.30	1	94.70	95.40	1	9,771	0.01%
2020/07/17	229	99.06	228	98.10	97.20	1	9,794	0.01%	大買/大賣/
2020/07/16	3	96.43	1	97.10	96.30	2	9,711	0.02%
2020/07/15	3	97.70	1	97.80	96.00	2	9,738	0.02%
2020/07/14	3	100.27	7	99.37	97.70	-4	9,932	-0.04%
2020/07/13	1	102.50	5	100.51	102.00	-4	9,837	-0.04%
2020/07/10	11	102.77	3	103.00	101.00	8	9,772	0.08%
2020/07/09	10	109.05	6	110.42	107.00	4	9,605	0.04%
2020/07/08	7	106.00	18	106.00	110.50	-11	9,125	-0.12%
2020/07/07	6	101.83	1	100.50	101.00	5	8,593	0.06%
2020/07/06	4	100.38	4	101.00	101.00	0	8,494	0.00%
2020/07/03	9	102.18	0	0.00	98.20	9	8,424	0.11%
2020/07/02	1	97.10	8	98.58	99.10	-7	8,282	-0.08%
2020/07/01	10	94.32	27	94.40	95.60	-17	7,965	-0.21%
2020/06/30	0	0.00	4	90.53	90.50	-4	7,750	-0.05%
2020/06/29	3	90.13	0	90.60	90.60	3	7,847	0.04%
2020/06/24	2	92.75	1	92.60	91.90	1	7,896	0.01%
2020/06/23	2	93.00	1	94.40	92.20	1	8,098	0.01%
2020/06/22	6	94.13	1	94.40	93.40	5	8,226	0.06%
2020/06/19	4	93.95	1	94.30	93.40	3	8,300	0.04%
2020/06/17	6	92.58	0	0.00	93.00	6	8,467	0.07%
2020/06/16	0	0.00	3	92.07	93.30	-3	8,585	-0.03%
2020/06/15	1	90.00	0	0.00	89.90	1	8,755	0.01%
2020/06/12	0	0.00	1	87.00	91.40	-1	8,897	-0.01%
2020/06/11	2	90.85	1	92.30	90.10	1	9,037	0.01%
2020/06/10	2	94.85	2	94.45	94.50	0	9,128	0.00%
2020/06/09	0	0.00	1	94.00	93.70	-1	9,272	-0.01%
2020/06/08	4	94.40	2	93.80	93.00	2	9,412	0.02%
2020/06/05	1	94.00	1	93.90	94.00	0	9,435	0.00%
2020/06/04	0	0.00	2	94.20	93.50	-2	9,492	-0.02%
2020/06/03	9	95.39	8	96.93	93.70	1	9,494	0.01%
2020/06/02	1	93.90	0	91.20	91.10	1	9,284	0.01%
2020/06/01	1	91.30	0	0.00	91.90	1	9,379	0.01%
2020/05/29	0	0.00	3	88.60	90.80	-3	9,702	-0.03%
2020/05/28	1	88.90	0.1	87.90	87.80	0.9	9,720	0.01%
2020/05/27	0	0.00	0.1	88.80	88.80	-0.1	9,788	0.00%
2020/05/25	1	85.70	1	86.40	88.80	0	9,789	0.00%
2020/05/22	1	85.80	1	86.40	85.90	0	9,781	0.00%
2020/05/21	1	87.00	3	87.10	88.80	-2	9,752	-0.02%
2020/05/20	1	85.40	1	85.90	85.30	0	9,695	0.00%
2020/05/19	1	87.00	3	86.10	86.70	-2	9,667	-0.02%
2020/05/18	5	87.14	1	85.80	85.80	4	9,616	0.04%
2020/05/13	1	93.80	0	0.00	95.30	1	9,489	0.01%
2020/05/12	7	95.16	6	95.15	93.40	1	9,548	0.01%
2020/05/11	12	99.71	24	100.39	97.50	-12	9,540	-0.13%
2020/05/08	34	94.55	10	95.66	96.10	24	9,189	0.26%
2020/05/07	2	90.85	2	91.20	91.40	0	8,821	0.00%
2020/05/06	2	90.35	29	89.77	89.00	-27	8,781	-0.31%
2020/05/05	1	88.80	2	88.95	88.50	-1	8,759	-0.01%
2020/05/04	1	88.50	1	88.60	88.50	0	9,065	0.00%
2020/04/30	5	92.30	4	91.60	90.60	1	9,148	0.01%
2020/04/29	6	93.13	4	92.75	91.50	2	9,139	0.02%
2020/04/28	1	89.80	1	89.90	89.80	0	8,958	0.00%
2020/04/27	1	88.60	1	88.60	88.70	0	9,014	0.00%
2020/04/24	1	87.10	3	87.43	87.60	-2	8,918	-0.02%
2020/04/23	1	87.40	0	0.00	87.00	1	8,920	0.01%
2020/04/22	6	85.23	8	85.85	87.50	-2	8,959	-0.02%
2020/04/21	3	87.30	2	89.10	86.10	1	8,978	0.01%
2020/04/20	5	87.02	5	87.24	87.90	0	9,018	0.00%
2020/04/17	22	91.53	12	90.79	88.10	10	8,971	0.11%
2020/04/16	3	87.67	1	87.70	87.80	2	8,827	0.02%
2020/04/15	3	88.20	1	88.10	87.80	2	8,853	0.02%
2020/04/14	6	86.73	3	86.67	88.00	3	9,047	0.03%
2020/04/13	4	85.10	0	0.00	85.30	4	9,083	0.04%
2020/04/09	1	87.60	0	0.00	86.50	1	9,195	0.01%
2020/04/08	5	89.50	5	89.60	89.60	0	9,340	0.00%
2020/04/07	3	85.40	6	86.95	87.30	-3	9,232	-0.03%
2020/04/01	10	79.50	10	78.34	79.50	0	9,076	0.00%
2020/03/31	1	79.30	1	78.80	77.90	0	9,050	0.00%
2020/03/27	16	78.51	15	77.00	75.70	1	8,991	0.01%
2020/03/26	5	73.92	4	74.55	75.70	1	8,840	0.01%
2020/03/23	1	59.60	2	61.80	63.80	-1	8,641	-0.01%
2020/03/20	2	60.50	9	61.57	63.30	-7	8,804	-0.08%
2020/03/19	3	59.73	4	59.55	57.60	-1	8,700	-0.01%
2020/03/18	10	67.81	9	70.83	64.00	1	8,591	0.01%
2020/03/17	10	74.50	11	70.55	70.50	-1	8,513	-0.01%
2020/03/16	2	82.80	1	79.20	75.60	1	8,509	0.01%
2020/03/13	4	79.80	3	79.60	83.50	1	8,405	0.01%
2020/03/12	4	86.03	1	86.50	87.70	3	8,233	0.04%
2020/03/11	0	0.00	2	96.00	92.40	-2	8,168	-0.02%
2020/03/10	3	94.97	1	92.80	95.90	2	8,272	0.02%
2020/03/09	4	94.28	3	93.70	92.40	1	8,457	0.01%
2020/03/06	2	100.15	0	0.00	98.60	2	8,419	0.02%
2020/03/05	6	99.47	3	99.30	99.60	3	8,434	0.04%
2020/03/04	3	98.67	5	99.34	96.80	-2	8,409	-0.02%
2020/03/03	1	96.60	0	0.00	95.70	1	8,435	0.01%
2020/03/02	1	91.70	0	0.00	94.40	1	8,804	0.01%
2020/02/27	2	90.40	2	93.10	90.00	0	9,012	0.00%
2020/02/26	1	97.00	1	97.60	96.00	0	8,934	0.00%
2020/02/25	3	94.30	5	94.60	97.80	-2	8,892	-0.02%
2020/02/24	3	95.53	1	96.00	95.00	2	8,833	0.02%
2020/02/21	1	97.70	0	0.00	97.80	1	8,794	0.01%
2020/02/20	0	0.00	1	98.40	97.60	-1	8,782	-0.01%
2020/02/19	1	97.50	0	0.00	97.70	1	8,733	0.01%
2020/02/17	1	97.30	2	98.00	97.20	-1	8,639	-0.01%
2020/02/14	4	99.55	2	100.00	99.90	2	8,553	0.02%
2020/02/13	3	102.67	1	102.00	100.00	2	8,543	0.02%
2020/02/12	3	102.67	7	102.50	101.00	-4	8,589	-0.05%
2020/02/11	1	98.80	6	99.15	99.70	-5	8,629	-0.06%
2020/02/10	1	95.70	1	98.60	95.40	0	8,773	0.00%
2020/02/07	4	97.15	0	0.00	97.00	4	9,047	0.04%
2020/02/06	1	99.10	5	99.26	100.50	-4	9,113	-0.04%
2020/02/05	4	99.83	6	100.42	97.80	-2	9,034	-0.02%
2020/02/04	5	96.68	6	96.13	96.40	-1	8,705	-0.01%
2020/02/03	2	86.80	1	88.40	94.90	1	8,610	0.01%
2020/01/31	4	89.30	14	90.28	91.20	-10	8,511	-0.12%
2020/01/30	6	89.12	17	91.61	87.30	-11	8,531	-0.13%
2020/01/20	1	94.70	5	95.92	96.90	-4	8,456	-0.05%
2020/01/17	4	95.53	1	96.30	94.50	3	8,431	0.04%
2020/01/16	7	94.21	5	94.84	95.30	2	8,427	0.02%
2020/01/15	6	96.42	5	96.30	95.80	1	8,401	0.01%
2020/01/14	3	94.20	8	94.15	95.20	-5	8,835	-0.06%
2020/01/13	1	90.60	3	90.63	90.70	-2	9,053	-0.02%
2020/01/10	14	89.24	8	89.31	89.30	6	9,268	0.06%
2020/01/09	8	91.68	12	91.18	91.80	-4	9,510	-0.04%
2020/01/08	12	92.99	14	95.51	90.20	-2	10,031	-0.02%
2020/01/07	13	99.29	3	99.07	97.60	10	10,026	0.10%
2020/01/06	4	100.75	1	103.00	100.00	3	10,400	0.03%
2020/01/03	2	102.50	7	103.43	101.50	-5	10,881	-0.05%
2020/01/02	5	103.70	8	103.19	105.00	-3	11,064	-0.03%
2019/12/30	9	99.67	1	99.90	99.00	8	11,076	0.07%
2019/12/27	6	102.00	2	102.50	101.50	4	11,597	0.03%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	4	99.65	2	100.15	100.00	2	11,688	0.02%
2019/12/24	5	98.80	2	99.10	98.30	3	11,747	0.03%
2019/12/23	1	100.00	0	0.00	99.90	1	11,804	0.01%
2019/12/20	4	104.50	2	104.00	103.50	2	11,897	0.02%
2019/12/19	3	105.33	2	105.00	105.50	1	12,162	0.01%
2019/12/18	3	108.00	1	108.00	106.00	2	12,220	0.02%
2019/12/17	6	109.08	5	110.50	109.50	1	12,325	0.01%
2019/12/13	22	104.61	23	104.74	104.50	-1	12,755	-0.01%
2019/12/12	4	103.75	0	0.00	104.50	4	13,105	0.03%
2019/12/11	0	0.00	1	103.00	104.00	-1	13,238	-0.01%
2019/12/10	1	102.50	0	0.00	102.00	1	13,436	0.01%
2019/12/09	4	104.25	2	105.00	103.50	2	13,574	0.01%
2019/12/05	3	106.17	7	105.93	104.00	-4	14,405	-0.03%
2019/12/04	5	108.80	5	111.10	107.50	0	14,663	0.00%
2019/12/03	3	107.17	3	107.17	108.50	0	14,865	0.00%
2019/12/02	4	107.00	0	0.00	106.00	4	15,401	0.03%
2019/11/29	10	113.00	0	0.00	111.50	10	15,404	0.06%
2019/11/28	2	111.75	3	114.00	112.00	-1	15,298	-0.01%
2019/11/27	8	111.31	7	111.50	111.00	1	14,921	0.01%
2019/11/26	2	103.50	1	106.50	108.50	1	14,529	0.01%
2019/11/21	2	92.90	0	0.00	94.20	2	14,551	0.01%
2019/11/20	2	94.35	2	93.50	94.20	0	14,664	0.00%
2019/11/19	2	97.50	0	0.00	97.50	2	14,688	0.01%
2019/11/12	0	0.00	4	97.70	98.10	-4	15,137	-0.03%
2019/11/11	19	107.50	19	104.26	103.00	0	15,473	0.00%
2019/11/08	7	110.00	5	109.80	108.50	2	15,364	0.01%
2019/11/07	3	110.33	1	113.00	109.50	2	15,210	0.01%
2019/11/06	6	119.67	1	117.00	115.00	5	15,132	0.03%
2019/11/05	1	121.50	1	123.50	124.00	0	14,872	0.00%
2019/10/31	0	0.00	1	110.00	108.50	-1	15,118	-0.01%
2019/10/28	1	116.00	1	116.00	116.50	0	15,252	0.00%
2019/10/25	0	0.00	1	113.00	113.50	-1	15,235	-0.01%
2019/10/24	1	116.00	0	0.00	115.50	1	15,301	0.01%
2019/10/23	3	117.83	0	0.00	115.00	3	15,372	0.02%
2019/10/22	9	117.22	6	118.67	119.00	3	15,430	0.02%
2019/10/21	4	108.13	7	110.36	113.00	-3	15,094	-0.02%
2019/10/18	3	108.33	4	109.00	108.00	-1	15,045	-0.01%
2019/10/17	1	100.50	15	103.60	110.00	-14	15,039	-0.09%
2019/10/16	63	106.66	56	109.45	100.50	7	14,737	0.05%
2019/10/15	12	106.33	2	106.75	106.00	10	14,272	0.07%
2019/10/14	64	106.16	62	108.59	107.50	2	14,100	0.01%
2019/10/09	6	97.78	3	94.77	100.50	3	13,740	0.02%
2019/10/08	0	0.00	4	90.90	91.40	-4	13,266	-0.03%
2019/10/07	7	88.83	8	87.95	88.70	-1	13,351	-0.01%
2019/10/04	11	87.75	10	88.25	87.60	1	13,312	0.01%
2019/10/03	11	87.92	12	88.64	88.30	-1	13,326	-0.01%
2019/10/02	2	85.60	5	85.30	85.80	-3	12,862	-0.02%
2019/09/27	0	0.00	1	83.10	83.90	-1	12,934	-0.01%
2019/09/25	0	0.00	17	82.02	83.90	-17	12,975	-0.13%
2019/09/24	11	83.53	3	83.90	82.60	8	13,061	0.06%
2019/09/23	1	87.60	1	88.30	87.50	0	12,912	0.00%
2019/09/20	3	86.43	8	87.41	87.30	-5	13,227	-0.04%
2019/09/19	1	86.20	5	86.16	86.60	-4	13,442	-0.03%
2019/09/18	10	85.83	6	86.02	86.00	4	13,397	0.03%
2019/09/17	45	84.08	44	84.26	85.40	1	12,890	0.01%
2019/09/16	1	82.20	18.1	83.18	84.00	-17.1	12,510	-0.14%
2019/09/12	2	83.15	0.1	82.00	82.00	1.9	12,372	0.02%
2019/09/11	3	81.53	1	81.90	80.50	2	12,101	0.02%
2019/09/10	0	0.00	5	81.38	81.20	-5	11,925	-0.04%
2019/09/09	2	81.45	7	81.34	83.00	-5	11,628	-0.04%
2019/09/06	28	78.85	34	77.77	78.00	-6	10,977	-0.05%
2019/09/05	44	77.07	11	76.81	76.20	33	10,564	0.31%
2019/09/04	11	72.99	1	76.50	77.10	10	10,169	0.10%
2019/09/03	0	0.00	11	70.94	70.10	-11	9,589	-0.11%
2019/09/02	4	68.53	0	0.00	68.70	4	9,455	0.04%
2019/08/28	13	65.93	10	64.40	65.90	3	9,688	0.03%
2019/08/27	10	66.00	10	66.70	66.00	0	9,756	0.00%
2019/08/23	12	69.32	1	69.20	69.50	11	9,512	0.12%
2019/08/21	0	0.00	4	71.15	71.40	-4	9,339	-0.04%
2019/08/20	3	72.00	1	73.00	70.50	2	9,302	0.02%
2019/08/15	11	71.21	11	72.43	71.20	0	9,143	0.00%
2019/08/08	1	72.30	0	0.00	71.40	1	8,592	0.01%
2019/08/07	0	0.00	10	69.10	69.90	-10	8,444	-0.12%
2019/08/06	11	66.27	3	65.93	69.20	8	8,398	0.10%
2019/08/05	3	70.83	1	66.80	66.80	2	8,224	0.02%
2019/08/02	0	0.00	5	71.40	72.70	-5	8,045	-0.06%
2019/07/31	1	70.80	1	72.00	71.00	0	7,850	0.00%
2019/07/26	1	74.20	0	0.00	74.30	1	7,588	0.01%
2019/07/25	0	0.00	1	74.00	74.60	-1	7,550	-0.01%
2019/07/24	5	72.90	0	0.00	72.80	5	7,436	0.07%
2019/07/23	2	74.40	10	74.10	72.80	-8	7,315	-0.11%
2019/07/22	3	73.93	1	74.00	74.00	2	7,166	0.03%
2019/07/19	6	71.08	2	71.70	72.40	4	6,836	0.06%
2019/07/18	40	68.05	35	67.91	68.90	5	6,579	0.08%
2019/07/17	3	69.77	3	69.30	69.00	0	6,507	0.00%
2019/07/16	3	69.27	4	70.03	68.50	-1	6,374	-0.02%
2019/07/15	1	72.30	1	69.80	69.80	0	6,340	0.00%
2019/07/12	1	72.80	1	72.00	72.00	0	6,566	0.00%
2019/07/11	51	73.92	51	72.72	72.50	0	6,451	0.00%
2019/07/10	0	0.00	1	67.50	68.40	-1	6,067	-0.02%
2019/07/09	10	67.20	12	67.68	67.50	-2	5,994	-0.03%
2019/07/08	0	0.00	1	66.40	66.40	-1	5,837	-0.02%
2019/07/05	4	65.10	5	64.62	65.10	-1	5,746	-0.02%
2019/07/04	3	64.37	4	65.25	64.00	-1	5,678	-0.02%
2019/07/03	0	0.00	2	66.55	65.00	-2	5,522	-0.04%
2019/07/02	1	65.60	1	64.50	66.00	0	5,438	0.00%
2019/07/01	5	65.64	4	65.93	65.60	1	5,352	0.02%
2019/06/28	2	64.40	3	64.10	64.50	-1	5,160	-0.02%
2019/06/27	59	64.56	66	62.79	65.00	-7	5,060	-0.14%
2019/06/26	42	61.42	44	62.41	60.20	-2	4,783	-0.04%
2019/06/25	0	0.00	8	57.26	57.10	-8	4,876	-0.16%
2019/06/24	6	56.90	0	0.00	57.40	6	5,093	0.12%
2019/06/21	4	57.58	4	57.03	56.10	0	5,048	0.00%
2019/06/13	2	52.50	2	52.35	53.00	0	5,187	0.00%
2019/06/11	1	51.20	1	52.10	52.10	0	5,405	0.00%
2019/06/06	0	0.00	1	50.40	50.80	-1	5,275	-0.02%
2019/06/05	0	0.00	1	49.85	49.95	-1	5,209	-0.02%
2019/06/04	6	48.15	6	48.20	48.55	0	5,016	0.00%
2019/06/03	0	0.00	6	45.81	48.15	-6	4,902	-0.12%
2019/05/31	3	44.53	2	43.75	43.80	1	4,754	0.02%
2019/05/27	1	41.00	0	0.00	41.35	1	4,812	0.02%
2019/05/24	0	0.00	2	41.30	41.50	-2	4,878	-0.04%
2019/05/22	1	42.50	0	0.00	41.80	1	4,936	0.02%
2019/05/20	7	41.47	0	0.00	41.40	7	5,012	0.14%
2019/05/17	1	44.45	0	0.00	43.80	1	5,016	0.02%
2019/05/16	1	46.00	0	0.00	45.25	1	5,312	0.02%
2019/05/14	1	46.50	0	0.00	46.70	1	5,442	0.02%
2019/05/13	20	47.90	20	49.03	47.80	0	5,543	0.00%
2019/05/10	16	50.40	0	0.00	51.00	16	5,558	0.29%
2019/05/06	15	51.30	0	0.00	50.70	15	5,630	0.27%
2019/05/03	1	52.50	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	2	52.60	53.00	-2	5,637	-0.04%
2019/04/30	0	0.00	30	50.25	50.50	-30	5,604	-0.54%
2019/04/29	30	50.80	0	0.00	50.00	30	5,725	0.52%
2019/04/26	26	51.38	4	50.30	51.70	22	5,741	0.38%
2019/04/22	0	0.00	15	53.70	54.00	-15	5,789	-0.26%
2019/04/18	6	54.57	5	55.96	53.70	1	5,847	0.02%
2019/04/15	2	52.40	2	52.60	53.00	0	5,824	0.00%
2019/04/11	0	0.00	40	53.38	53.10	-40	6,111	-0.65%
2019/04/10	4	54.20	3	54.07	54.00	1	6,532	0.02%
2019/04/09	1	54.00	0	0.00	54.00	1	7,067	0.01%
2019/04/02	1	54.60	0	0.00	54.30	1	7,776	0.01%
2019/04/01	1	55.80	0	0.00	54.00	1	7,759	0.01%
2019/03/29	1	54.50	1	55.80	54.00	0	7,666	0.00%
2019/03/28	18	54.75	14	54.83	52.80	4	7,511	0.05%
2019/03/27	2	52.10	6	53.13	53.90	-4	7,012	-0.06%
2019/03/22	0	49.90	0	0.00	49.90	0	6,623	0.00%
2019/03/20	1	49.10	0	0.00	48.80	1	6,638	0.02%
2019/03/19	1	49.10	1	48.40	49.05	0	6,655	0.00%
2019/03/18	0	48.80	2	49.20	48.70	-2	6,553	-0.03%
2019/03/15	3	49.10	13	49.20	47.50	-10	6,382	-0.16%
2019/03/14	1	46.75	0	0.00	46.25	1	6,063	0.02%
2019/03/07	40	45.10	40	45.44	45.40	0	6,448	0.00%
2019/02/27	5	46.80	6	46.81	46.90	-1	6,590	-0.02%
2019/02/25	7	48.15	2	48.35	47.80	5	6,610	0.08%
2019/02/22	1	48.40	2	47.55	47.55	-1	6,555	-0.02%
2019/02/20	28	47.92	27	48.61	47.95	1	6,498	0.02%
2019/02/19	1	48.35	2	48.15	48.00	-1	6,403	-0.02%
2019/02/18	1	47.20	1	47.55	47.60	0	6,414	0.00%
2019/02/15	10	48.74	3	47.55	47.55	7	6,359	0.11%
2019/02/13	3	46.42	2	45.98	46.10	1	5,949	0.02%
2019/01/24	0	0.00	3	43.80	43.40	-3	5,742	-0.05%
2019/01/23	5	43.15	0	0.00	43.30	5	5,746	0.09%
2019/01/18	0	0.00	1	42.65	42.95	-1	5,604	-0.02%
2019/01/17	1	43.10	1	43.20	43.05	0	5,601	0.00%
2019/01/15	0	0.00	7	45.19	44.95	-7	5,569	-0.13%
2019/01/14	1	44.70	3	45.95	44.70	-2	5,556	-0.04%
2019/01/11	3	45.27	0	0.00	45.25	3	5,558	0.05%
2019/01/10	0	0.00	6	45.88	45.50	-6	5,491	-0.11%
2019/01/09	9	46.14	1	45.90	45.10	8	5,407	0.15%
2019/01/08	4	46.04	1	46.00	45.70	3	5,307	0.06%
2019/01/07	0	0.00	1	46.30	44.15	-1	5,135	-0.02%
2019/01/04	3	44.00	1	45.00	45.00	2	5,047	0.04%
2019/01/03	2	47.50	1	45.85	45.85	1	4,916	0.02%
2019/01/02	1	47.60	6	48.53	48.50	-5	4,756	-0.11%
2018/12/28	9	46.51	11	46.69	47.90	-2	4,319	-0.05%
2018/12/27	5	43.85	4	44.16	43.90	1	3,808	0.03%
2018/12/26	2	43.95	0	0.00	42.00	2	3,655	0.05%
2018/12/25	0	0.00	13	43.25	44.85	-13	3,311	-0.39%
2018/12/24	0	0.00	1	40.85	41.75	-1	2,931	-0.03%
2018/12/14	1	41.75	0	0.00	41.85	1	2,893	0.03%
2018/12/13	1	43.50	0	0.00	43.00	1	2,877	0.03%
2018/12/05	0	0.00	2	41.53	41.55	-2	2,854	-0.07%
2018/12/03	11	42.38	0	0.00	42.45	11	2,839	0.39%
2018/11/30	40	41.52	0	0.00	40.25	40	2,770	1.44%
2018/11/29	3	40.15	45	40.02	40.40	-42	2,639	-1.59%
2018/11/28	2	38.40	2	38.55	38.60	0	2,650	0.00%
2018/11/27	20	37.50	2	37.60	37.95	18	2,627	0.69%
2018/11/23	20	36.28	20	36.60	36.15	0	2,564	0.00%
2018/11/22	0	0.00	20	36.76	36.50	-20	2,519	-0.79%
2018/11/21	19	35.85	0	0.00	36.45	19	2,504	0.76%
2018/11/20	10	36.05	0	0.00	36.05	10	2,495	0.40%
2018/11/19	2	36.75	0	0.00	36.55	2	2,480	0.08%
2018/11/15	1	36.20	0	0.00	36.20	1	2,482	0.04%
2018/11/13	1	36.30	0	0.00	39.65	1	2,406	0.04%
2018/11/12	0	0.00	2	39.45	39.20	-2	2,402	-0.08%
2018/11/09	4	39.13	30	39.20	39.35	-26	2,445	-1.06%
2018/11/02	0	0.00	5	40.55	40.30	-5	2,474	-0.20%
2018/11/01	1	39.85	0	0.00	39.80	1	2,459	0.04%
2018/10/31	0	0.00	2	37.65	38.40	-2	2,464	-0.08%
2018/10/30	10	36.70	10	36.05	36.80	0	2,458	0.00%
2018/10/26	3	36.88	2	35.90	35.90	1	2,504	0.04%
2018/10/25	5	36.87	0	0.00	36.50	5	2,539	0.20%
2018/10/24	0	0.00	9	39.32	39.40	-9	2,583	-0.35%
2018/10/19	1	41.10	2	40.30	42.45	-1	2,701	-0.04%
2018/10/17	0	0.00	3	40.63	40.45	-3	2,849	-0.11%
2018/10/16	4	39.89	3	40.52	39.95	1	2,978	0.03%
2018/10/15	1	39.75	1	40.10	40.00	0	3,010	0.00%
2018/10/12	0	0.00	1	38.95	39.30	-1	3,074	-0.03%
2018/10/09	3	42.17	0	0.00	41.65	3	3,142	0.10%
2018/10/05	0	0.00	2	45.08	43.55	-2	3,258	-0.06%
2018/10/03	4	48.06	0	0.00	47.70	4	3,350	0.12%
2018/10/02	2	49.45	2	49.25	49.20	0	3,405	0.00%
2018/10/01	11	49.25	1	49.40	49.40	10	3,436	0.29%
2018/09/27	1	48.95	0	0.00	48.75	1	3,577	0.03%
2018/09/26	23	49.50	30	50.00	49.40	-7	3,633	-0.19%
2018/09/25	0	0.00	2	48.83	49.10	-2	3,761	-0.05%
2018/09/21	0	0.00	1	47.70	48.20	-1	3,890	-0.03%
2018/09/20	0	0.00	1	46.80	46.70	-1	4,035	-0.02%
2018/09/19	1	48.30	0	0.00	47.70	1	4,123	0.02%
2018/09/18	0	0.00	1	48.00	48.55	-1	4,365	-0.02%
2018/09/14	1	46.45	2	47.53	48.70	-1	4,592	-0.02%
2018/09/13	1	45.55	1	47.00	46.70	0	4,756	0.00%
2018/09/12	4	47.18	3	47.03	45.70	1	4,871	0.02%
2018/09/11	2	49.80	2	50.50	50.50	0	4,994	0.00%
2018/09/10	21	50.71	0	0.00	49.55	21	5,604	0.37%
2018/09/07	31	54.28	31	55.63	54.50	0	6,257	0.00%
2018/09/06	1	57.30	21	56.40	56.30	-20	6,334	-0.32%
2018/09/05	4	57.55	7	58.10	57.00	-3	6,570	-0.05%
2018/09/04	7	58.31	5	59.32	57.90	2	6,611	0.03%
2018/08/31	3	57.30	0	0.00	57.50	3	6,616	0.05%
2018/08/30	4	58.40	1	58.60	58.00	3	6,861	0.04%
2018/08/28	0	0.00	1	58.40	57.60	-1	7,024	-0.01%
2018/08/23	1	57.60	0	0.00	56.80	1	7,142	0.01%
2018/08/22	0	0.00	1	58.30	57.80	-1	7,151	-0.01%
2018/08/21	0	0.00	14	57.13	57.40	-14	7,158	-0.20%
2018/08/17	4	57.15	4	57.80	55.90	0	7,281	0.00%
2018/08/16	22	56.40	8	57.06	56.80	14	7,284	0.19%
2018/08/15	5	56.80	5	57.34	57.40	0	7,251	0.00%
2018/08/14	0	0.00	13	57.52	59.00	-13	7,260	-0.18%
2018/08/13	11	55.40	1	57.00	55.10	10	7,271	0.14%
2018/08/10	11	59.19	20	58.90	58.70	-9	7,230	-0.12%
2018/08/09	6	59.38	0	0.00	59.50	6	7,274	0.08%
2018/08/08	7	61.30	1	61.20	60.40	6	7,342	0.08%
2018/08/07	1	60.80	3	61.10	61.00	-2	7,403	-0.03%
2018/08/06	1	59.90	0	0.00	60.60	1	7,457	0.01%
2018/08/03	0	0.00	2	60.30	60.30	-2	7,509	-0.03%
2018/08/02	3	59.73	2	60.30	60.20	1	7,587	0.01%
2018/08/01	1	60.10	4	60.48	60.60	-3	7,627	-0.04%
2018/07/31	3	59.00	5	58.70	58.50	-2	7,749	-0.03%
2018/07/30	3	58.73	2	58.65	57.10	1	7,696	0.01%
2018/07/26	2	62.70	7	62.64	62.00	-5	7,659	-0.07%
2018/07/25	9	61.72	2	61.85	61.40	7	7,631	0.09%
2018/07/24	2	60.00	7	60.99	61.60	-5	7,564	-0.07%
2018/07/23	9	61.37	0	0.00	61.00	9	7,538	0.12%
2018/07/20	10	68.54	5	68.88	67.70	5	7,467	0.07%
2018/07/19	4	68.48	0	0.00	68.50	4	7,479	0.05%
2018/07/18	5	70.04	2	69.20	69.20	3	7,561	0.04%
2018/07/17	2	72.40	2	71.50	71.10	0	7,634	0.00%
2018/07/16	20	73.38	0	0.00	73.00	20	7,668	0.26%
2018/07/13	0	0.00	21	74.25	74.10	-21	7,717	-0.27%
2018/07/10	0	0.00	1	70.50	71.20	-1	8,152	-0.01%
2018/07/09	6	69.22	0	0.00	68.80	6	8,229	0.07%
2018/07/05	50	70.90	5	70.00	69.30	45	8,417	0.53%
2018/07/04	0	0.00	50	69.12	69.50	-50	8,517	-0.59%
2018/07/03	4	71.20	1	70.30	69.30	3	8,542	0.04%
2018/07/02	2	77.55	2	75.45	74.00	0	8,382	0.00%
2018/06/29	2	77.00	2	76.90	76.80	0	8,241	0.00%
2018/06/28	10	75.00	11	75.36	75.00	-1	8,087	-0.01%
2018/06/27	10	77.55	11	76.36	75.20	-1	7,997	-0.01%
2018/06/26	2	72.70	1	73.20	73.30	1	7,753	0.01%
2018/06/25	1	75.80	1	76.70	74.00	0	7,689	0.00%
2018/06/22	5	75.28	4	78.33	74.60	1	7,564	0.01%
2018/06/21	10	73.00	12	75.33	74.50	-2	7,364	-0.03%
2018/06/20	4	71.08	9	70.00	70.10	-5	7,220	-0.07%
2018/06/19	19	78.75	22	78.35	75.80	-3	6,988	-0.04%
2018/06/15	12	78.08	11	77.63	78.70	1	6,386	0.02%
2018/06/14	3	72.40	1	71.60	71.60	2	5,697	0.04%
2018/06/13	14	72.19	14.5	72.33	72.80	-0.5	5,649	-0.01%
2018/06/11	2	68.40	0	0.00	67.80	2	5,399	0.04%
2018/06/07	0	0.00	6	71.67	70.40	-6	5,354	-0.11%
2018/06/06	0	0.00	5	68.80	68.80	-5	5,211	-0.10%
2018/06/05	1	67.10	0	0.00	66.70	1	5,110	0.02%
2018/06/04	5	67.40	1	68.30	67.40	4	5,120	0.08%
2018/06/01	1	67.30	1	67.60	67.30	0	5,098	0.00%
2018/05/31	5	66.50	0	0.00	66.00	5	5,079	0.10%
2018/05/30	0	0.00	1	64.60	65.50	-1	5,094	-0.02%
2018/05/29	0	0.00	1	66.40	66.30	-1	5,095	-0.02%
2018/05/28	7	67.43	0	0.00	67.70	7	5,067	0.14%
2018/05/25	0	0.00	1	66.10	66.30	-1	5,030	-0.02%
2018/05/22	1	65.10	0	0.00	64.20	1	5,011	0.02%
2018/05/17	1	64.80	0	0.00	63.60	1	5,028	0.02%
2018/05/15	1	66.20	0	0.00	65.70	1	5,024	0.02%
2018/05/10	0	0.00	1	68.60	68.60	-1	5,084	-0.02%
2018/05/08	1	68.10	0	0.00	67.10	1	5,160	0.02%
2018/05/03	0	0.00	1	62.40	62.50	-1	5,331	-0.02%
2018/04/27	1	63.00	0	0.00	61.00	1	5,518	0.02%
2018/04/24	10	61.80	10	61.35	61.90	0	5,534	0.00%
2018/04/23	1	65.20	2	68.45	65.10	-1	5,446	-0.02%
2018/04/19	1	72.10	1	72.20	72.00	0	5,521	0.00%
2018/04/17	1	72.50	2	74.25	71.00	-1	5,323	-0.02%
2018/04/16	42	72.51	6	71.95	73.90	36	5,120	0.70%
2018/04/13	2	69.75	0	0.00	69.50	2	5,003	0.04%
2018/04/12	0	0.00	3	69.20	68.10	-3	4,916	-0.06%
2018/04/11	0	0.00	40	65.28	65.60	-40	4,770	-0.84%
2018/04/10	5	67.70	7	67.37	65.20	-2	4,870	-0.04%
2018/04/09	0	0.00	1	65.60	65.60	-1	4,948	-0.02%
2018/04/03	2	59.25	0	0.00	59.70	2	4,918	0.04%
2018/03/21	0	0.00	4	65.45	65.80	-4	6,585	-0.06%
2018/03/19	2	64.35	0	0.00	63.60	2	6,963	0.03%
2018/03/12	0	0.00	2	65.45	66.80	-2	8,360	-0.02%
2018/03/09	1	63.80	0	0.00	64.50	1	8,627	0.01%
2018/03/08	1	64.00	5	63.94	64.20	-4	9,055	-0.04%
2018/03/07	4	62.40	1	64.10	62.00	3	9,434	0.03%
2018/03/06	1	63.30	0	0.00	63.00	1	9,910	0.01%
2018/03/05	2	65.50	0	0.00	63.50	2	10,312	0.02%
2018/03/02	1	66.20	0	0.00	66.00	1	10,928	0.01%
2018/02/21	1	66.80	7	66.86	67.80	-6	12,973	-0.05%
2018/02/12	0	0.00	5	63.84	63.20	-5	13,107	-0.04%
2018/02/09	5	63.50	0	0.00	63.10	5	13,187	0.04%
2018/02/08	11	64.41	6	63.73	64.00	5	13,132	0.04%
2018/02/07	0	0.00	4	68.25	66.70	-4	13,079	-0.03%
2018/02/06	10	68.24	0	0.00	65.30	10	13,028	0.08%
2018/01/31	0	0.00	1	73.00	72.50	-1	12,812	-0.01%
2018/01/30	0	0.00	6	74.23	71.60	-6	12,766	-0.05%
2018/01/25	1	68.00	0	0.00	69.70	1	12,866	0.01%
2018/01/24	22	68.80	2	69.40	68.70	20	12,819	0.16%
2018/01/23	10	70.56	2	70.90	70.20	8	12,762	0.06%
2018/01/22	9	71.34	12	71.27	71.50	-3	12,869	-0.02%
2018/01/19	1	70.50	1	70.50	70.80	0	12,893	0.00%
2018/01/18	26	70.81	11	72.85	70.10	15	13,001	0.12%
2018/01/17	0	0.00	1	72.10	72.30	-1	13,148	-0.01%
2018/01/16	7	71.87	5	73.80	71.30	2	13,100	0.02%
2018/01/15	2	69.20	34	70.42	71.70	-32	12,963	-0.25%
2018/01/12	5	68.10	8	68.66	68.50	-3	12,811	-0.02%
2018/01/11	3	67.90	15	68.48	67.90	-12	12,812	-0.09%
2018/01/10	8	68.14	2	68.10	67.40	6	12,790	0.05%
2018/01/09	2	68.30	2	70.65	68.80	0	12,750	0.00%
2018/01/05	1	74.50	1	73.50	73.60	0	12,565	0.00%
2018/01/03	1	71.20	3.2	75.29	74.50	-2.2	12,357	-0.02%