宏捷科 (8086)-玉山-新竹券商分點個股進出

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
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股▼0.83%
1335人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	2	131.01	4.2	131.23	132.50	-2.2	4,640	-0.05%
2024/05/21	3.1	128.20	0	0.00	128.50	3.1	4,767	0.06%
2024/05/20	2.1	128.03	2	130.00	130.00	0.1	5,075	0.00%
2024/05/17	0.1	128.79	0	0.00	128.50	0.1	5,354	0.00%
2024/05/16	1	130.00	0	0.00	130.00	1	5,652	0.02%
2024/05/15	4.1	129.25	0	0.00	128.50	4.1	5,715	0.07%
2024/05/13	0.1	128.45	12	128.50	128.00	-11.9	5,957	-0.20%
2024/05/10	7.1	130.42	1	129.50	129.00	6.1	6,025	0.10%
2024/05/09	2	137.75	0	0.00	136.00	2	6,017	0.03%
2024/05/08	0	0.00	3.2	141.00	141.00	-3.2	6,125	-0.05%
2024/05/07	11.1	138.28	0	0.00	138.00	11.1	6,160	0.18%
2024/05/06	4	138.00	0	0.00	137.50	4	6,159	0.06%
2024/05/03	2.1	140.45	6.1	139.33	139.00	-4	6,128	-0.07%
2024/05/02	0	0.00	1	135.00	135.50	-1	6,131	-0.02%
2024/04/30	0	0.00	0.1	141.00	138.00	-0.1	6,128	0.00%
2024/04/29	5.5	135.09	3.3	134.07	137.00	2.2	6,095	0.04%
2024/04/26	4	130.63	0	0.00	130.00	4	6,101	0.07%
2024/04/25	0	0.00	0	129.50	129.50	0	6,159	0.00%
2024/04/24	3	132.50	4	132.88	133.00	-1	6,199	-0.02%
2024/04/23	4	129.25	1	129.00	129.50	3	6,231	0.05%
2024/04/22	0	0.00	0	130.00	126.50	0	6,254	0.00%
2024/04/19	6.2	132.51	2.5	129.30	130.50	3.7	6,244	0.06%
2024/04/18	0	136.50	0	0.00	136.00	0	6,235	0.00%
2024/04/17	1.1	136.34	0.2	136.00	137.00	0.9	6,273	0.01%
2024/04/16	0.1	133.15	10.8	132.04	132.00	-10.8	6,267	-0.17%
2024/04/15	5.4	137.08	0	0.00	137.00	5.4	6,267	0.09%
2024/04/12	11.1	141.36	0	0.00	139.50	11.1	6,300	0.18%
2024/04/11	5.8	142.20	0	0.00	142.00	5.8	6,385	0.09%
2024/04/10	5.4	145.19	4.1	144.80	145.50	1.3	6,613	0.02%
2024/04/09	3.1	146.00	0	0.00	145.50	3.1	6,700	0.05%
2024/04/08	1.7	149.11	4	147.88	146.00	-2.3	6,701	-0.04%
2024/04/03	1	153.01	3	153.17	153.00	-2	6,653	-0.03%
2024/04/01	0	146.00	0	0.00	146.00	0	6,500	0.00%
2024/03/29	1.1	144.09	2	144.00	144.00	-0.9	6,539	-0.01%
2024/03/28	38	146.82	1	143.50	143.00	37	6,631	0.56%
2024/03/27	3.1	147.52	0	0.00	147.50	3.1	6,657	0.05%
2024/03/26	2	148.50	0	0.00	148.00	2	6,672	0.03%
2024/03/25	0	0.00	3	155.67	154.00	-3	6,721	-0.04%
2024/03/22	0	0.00	1	149.50	152.00	-1	6,761	-0.01%
2024/03/21	2.1	147.95	0	147.00	146.50	2.1	6,791	0.03%
2024/03/20	7.3	150.49	0	0.00	148.00	7.3	6,725	0.11%
2024/03/19	0.1	155.50	2.1	158.14	158.00	-2	6,646	-0.03%
2024/03/18	0	0.00	0.1	158.00	158.00	-0.1	6,507	0.00%
2024/03/15	3	151.33	4.5	152.68	153.50	-1.5	6,533	-0.02%
2024/03/14	2.1	150.37	4	151.25	148.00	-1.9	6,492	-0.03%
2024/03/13	5.3	154.12	0.1	157.00	153.50	5.2	6,499	0.08%
2024/03/12	6	158.17	3.4	159.75	157.50	2.7	6,554	0.04%
2024/03/11	2	152.00	3.2	155.73	154.50	-1.2	6,616	-0.02%
2024/03/08	1.4	154.44	8	151.19	148.00	-6.7	6,843	-0.10%
2024/03/07	9.2	159.92	4.8	161.26	155.50	4.4	6,863	0.06%
2024/03/06	1.1	151.92	2	155.50	156.50	-0.9	6,810	-0.01%
2024/03/05	3.4	159.24	6.6	157.27	153.00	-3.2	7,132	-0.04%
2024/03/04	11	150.68	11	150.05	149.50	0	6,935	0.00%
2024/03/01	2.2	147.70	3.5	147.86	149.00	-1.3	7,028	-0.02%
2024/02/29	1	137.50	0	0.00	141.50	1	7,376	0.01%
2024/02/27	11.1	139.16	4	137.50	137.50	7.1	7,583	0.09%
2024/02/26	2.5	141.90	10	142.00	141.50	-7.5	7,726	-0.10%
2024/02/23	3.1	145.40	4	142.00	142.00	-0.9	7,717	-0.01%
2024/02/22	4	146.75	7	145.79	145.50	-3	7,700	-0.04%
2024/02/21	8.5	150.09	8.6	149.14	147.50	-0.1	7,663	0.00%
2024/02/20	4	146.25	2	144.51	143.50	2	7,390	0.03%
2024/02/19	1	143.50	10.7	143.81	146.00	-9.7	7,152	-0.14%
2024/02/16	0	0.00	1	131.00	133.00	-1	6,911	-0.01%
2024/02/15	1	128.50	2	131.00	131.00	-1	6,907	-0.01%
2024/02/05	1	128.49	8.2	127.59	127.50	-7.2	6,912	-0.10%
2024/02/02	5	126.80	2	124.00	123.00	3	7,017	0.04%
2024/02/01	1	124.00	1	124.00	124.50	0	7,181	0.00%
2024/01/31	6	124.00	0	123.50	124.00	6	7,284	0.08%
2024/01/29	3	117.50	1	117.00	117.00	2	7,574	0.03%
2024/01/26	1	115.50	1	117.50	117.00	0	7,741	0.00%
2024/01/25	1	115.50	1	120.50	115.50	0	7,829	0.00%
2024/01/24	0	0.00	6	118.50	118.00	-6	8,076	-0.07%
2024/01/23	2	117.50	0	0.00	117.00	2	8,270	0.02%
2024/01/22	6	117.17	0	0.00	118.50	6	8,375	0.07%
2024/01/18	1.1	116.81	7	112.50	113.00	-6	8,290	-0.07%
2024/01/17	3	117.50	3	118.50	116.50	0	8,260	0.00%
2024/01/16	3	116.16	0	0.00	116.50	3	8,224	0.04%
2024/01/15	4	115.00	2	115.00	116.50	2	8,198	0.02%
2024/01/12	1	114.00	1	114.00	113.50	0	8,208	0.00%
2024/01/11	1	115.50	1	114.00	114.50	0	8,179	0.00%
2024/01/08	4	117.50	0	0.00	117.00	4	8,104	0.05%
2024/01/05	3.2	119.22	2	117.50	117.00	1.2	8,054	0.01%
2024/01/04	1.1	118.95	1	118.50	118.50	0.1	7,944	0.00%
2024/01/03	1.4	121.82	2	121.00	120.00	-0.6	7,701	-0.01%
2024/01/02	0	129.00	3	130.00	129.00	-3	7,612	-0.04%
2023/12/29	3	131.00	0	0.00	131.00	3	7,661	0.04%
2023/12/28	0.2	130.50	0	0.00	128.00	0.2	7,880	0.00%
2023/12/26	4	129.38	2	129.50	130.00	2	7,810	0.03%
2023/12/25	4	130.00	3	129.17	129.50	1	7,736	0.01%
2023/12/22	0	0.00	1	120.50	123.50	-1	7,629	-0.01%
2023/12/21	2.1	120.00	1	120.50	119.00	1.1	7,557	0.01%
2023/12/20	0	0.00	1	122.00	122.00	-1	7,532	-0.01%
2023/12/19	1.2	122.46	0	0.00	122.50	1.2	7,433	0.02%
2023/12/18	0.3	130.33	5	134.50	129.50	-4.7	7,350	-0.06%
2023/12/15	0.1	135.00	0	0.00	134.50	0.1	7,320	0.00%
2023/12/13	1	136.00	1	136.50	136.00	0	7,405	0.00%
2023/12/12	4.2	140.59	4	138.13	138.00	0.2	7,399	0.00%
2023/12/11	0	0.00	1	140.50	140.50	-1	7,360	-0.01%
2023/12/08	3.1	141.13	0	0.00	139.00	3.1	7,394	0.04%
2023/12/07	12.2	142.33	2	141.00	137.50	10.2	7,512	0.14%
2023/12/06	1	141.50	0	0.00	142.00	1	7,637	0.01%
2023/12/05	5.1	139.50	2	138.50	139.00	3.1	7,538	0.04%
2023/12/04	3	138.00	1	140.50	139.50	2	7,401	0.03%
2023/12/01	2	139.50	2.1	136.88	137.50	-0.1	7,428	0.00%
2023/11/30	4	137.13	7.5	138.06	139.00	-3.5	7,508	-0.05%
2023/11/29	3.1	130.01	0	0.00	130.50	3.1	7,336	0.04%
2023/11/28	3.2	126.05	2	126.75	127.50	1.2	7,309	0.02%
2023/11/27	21	141.00	17	134.47	125.50	4	7,161	0.06%
2023/11/24	0	0.00	3	134.21	139.00	-3	6,737	-0.04%
2023/11/16	0	0.00	1	129.50	129.50	-1	6,124	-0.02%
2023/11/15	2	129.25	0	0.00	129.00	2	6,074	0.03%
2023/11/14	1	131.00	1	129.00	131.00	0	6,020	0.00%
2023/11/13	2	131.75	4	131.50	131.00	-2	5,958	-0.03%
2023/11/10	1	132.00	2	129.50	132.00	-1	5,855	-0.02%
2023/11/09	1	126.09	6	126.67	129.50	-5	5,621	-0.09%
2023/11/08	1	121.00	3	123.00	123.00	-2	5,388	-0.04%
2023/11/07	11	121.41	22	123.05	120.00	-11	5,235	-0.21%
2023/11/06	0	0.00	8.2	116.01	116.50	-8.2	4,945	-0.16%
2023/11/03	6.2	112.27	2	114.75	112.00	4.2	4,829	0.09%
2023/11/02	5	111.50	5	111.60	112.00	0	4,675	0.00%
2023/11/01	4	112.88	3	112.00	112.50	1	4,719	0.02%
2023/10/31	9	108.28	7	111.00	112.50	2	4,614	0.04%
2023/10/30	9	103.11	9	103.00	102.50	0	4,409	0.00%
2023/10/20	0	0.00	7	97.80	99.00	-7	4,363	-0.16%
2023/10/19	0	0.00	3	101.83	101.50	-3	4,417	-0.07%
2023/10/18	0.1	104.50	0	0.00	104.50	0.1	4,446	0.00%
2023/10/17	1	107.50	1	104.50	104.50	0	4,526	0.00%
2023/10/16	1.1	106.86	1	107.50	107.50	0.1	4,590	0.00%
2023/10/13	4	107.38	0	0.00	106.50	4	4,614	0.09%
2023/10/11	1	105.50	0	0.00	104.50	1	4,650	0.02%
2023/10/05	0	0.00	1	107.50	107.50	-1	4,711	-0.02%
2023/10/04	6	109.42	6	112.67	109.00	0	4,741	0.00%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	5	109.80	0	0.00	109.50	5	4,710	0.11%
2023/09/28	0	0.00	0	108.00	107.50	0	4,924	0.00%
2023/09/27	0	0.00	1	107.00	108.00	-1	5,086	-0.02%
2023/09/26	0	0.00	1	109.50	108.50	-1	5,103	-0.02%
2023/09/25	1	112.50	0	0.00	111.00	1	5,119	0.02%
2023/09/21	0.1	109.50	0	0.00	110.50	0.1	5,139	0.00%
2023/09/20	1	111.50	1	113.00	112.50	0	5,107	0.00%
2023/09/19	1.1	116.73	2	113.75	113.50	-0.9	5,073	-0.02%
2023/09/18	2	119.50	3	118.83	119.00	-1	4,963	-0.02%
2023/09/15	2.2	117.45	2	118.00	117.00	0.2	4,928	0.00%
2023/09/14	5	118.60	4	118.63	118.00	1	4,887	0.02%
2023/09/13	2.4	118.36	0	0.00	118.00	2.4	4,824	0.05%
2023/09/12	0	0.00	1.3	121.00	120.50	-1.3	4,754	-0.03%
2023/09/11	13.3	119.58	15.6	118.70	117.50	-2.3	4,616	-0.05%
2023/09/07	8.5	116.29	7	115.93	115.00	1.5	4,311	0.03%
2023/09/06	5	113.10	4	114.00	114.00	1	4,118	0.02%
2023/09/05	26	112.27	26	111.96	112.00	0	3,955	0.00%
2023/09/04	0.1	100.50	10	108.60	110.00	-10	3,740	-0.27%
2023/09/01	0	0.00	4	101.13	100.00	-4	3,578	-0.11%
2023/08/31	5	97.90	0	0.00	97.00	5	3,519	0.14%
2023/08/30	1	96.90	3	96.90	97.70	-2	3,555	-0.06%
2023/08/29	0	0.00	1	91.90	91.70	-1	3,535	-0.03%
2023/08/25	1	94.30	0	0.00	93.20	1	3,585	0.03%
2023/08/23	1	93.70	0	0.00	94.60	1	3,561	0.03%
2023/08/18	1	89.00	0.1	90.40	87.50	0.9	3,505	0.03%
2023/08/14	1	90.10	1	90.70	89.50	0	3,488	0.00%
2023/08/10	1	94.50	0	0.00	93.60	1	3,487	0.03%
2023/08/09	0	0.00	0.3	95.70	94.90	-0.3	3,499	-0.01%
2023/08/08	1	97.90	1	99.40	99.20	0	3,431	0.00%
2023/08/07	21	101.52	20	100.00	100.00	1	3,397	0.03%
2023/08/04	11	97.70	10.4	99.44	99.50	0.7	3,254	0.02%
2023/08/02	1	91.40	0	0.00	90.50	1	3,095	0.03%
2023/07/31	0	0.00	11	94.45	92.30	-11	3,097	-0.36%
2023/07/28	1	92.90	0	0.00	91.60	1	3,081	0.03%
2023/07/26	1	91.70	3	90.63	90.00	-2	3,101	-0.06%
2023/07/25	2.1	95.91	0	0.00	95.50	2.1	3,086	0.07%
2023/07/24	4.1	96.39	0	0.00	95.90	4.1	3,095	0.13%
2023/07/21	4	97.58	0	0.00	97.50	4	3,030	0.13%
2023/07/20	1	99.90	5	101.00	100.00	-4	3,024	-0.13%
2023/07/19	0	0.00	2	99.40	96.20	-2	2,932	-0.07%
2023/07/17	0	0.00	1	99.00	96.60	-1	2,913	-0.03%
2023/07/13	1	101.00	1	97.50	97.60	0	2,963	0.00%
2023/07/12	2.1	100.29	0	0.00	99.20	2.1	2,963	0.07%
2023/07/11	1	101.50	1	100.03	103.00	0	2,923	0.00%
2023/07/10	2	98.95	1	100.50	99.90	1	2,853	0.04%
2023/07/07	4	99.04	5	97.00	96.40	-1	2,797	-0.04%
2023/07/06	6	94.90	11	99.82	101.00	-5	2,753	-0.18%
2023/07/05	2	95.85	3	96.90	93.90	-1	2,569	-0.04%
2023/07/04	0	0.00	3	92.27	92.20	-3	2,486	-0.12%
2023/07/03	2	89.30	2.5	90.24	91.30	-0.5	2,511	-0.02%
2023/06/30	0	0.00	3	90.50	90.30	-3	2,543	-0.12%
2023/06/28	0	0.00	1	87.70	88.00	-1	2,944	-0.03%
2023/06/21	2	87.25	0	0.00	87.10	2	3,190	0.06%
2023/06/20	2	88.50	2	88.40	88.50	0	3,180	0.00%
2023/06/19	4	89.55	3	89.20	89.30	1	3,181	0.03%
2023/06/16	4.2	90.57	4	90.13	90.50	0.2	3,177	0.01%
2023/06/15	5.1	91.90	6	92.18	92.00	-0.9	3,176	-0.03%
2023/06/14	4	89.38	1	88.70	88.60	3	3,176	0.09%
2023/06/13	1	90.10	2	91.35	90.70	-1	3,171	-0.03%
2023/06/12	3	89.63	0	0.00	89.80	3	3,162	0.09%
2023/06/09	1	90.60	1	91.30	90.30	0	3,153	0.00%
2023/06/08	3	91.27	0	0.00	90.10	3	3,136	0.10%
2023/06/07	5	93.54	1	93.40	93.20	4	3,092	0.13%
2023/05/31	1	83.90	1	83.10	82.90	0	2,754	0.00%
2023/05/29	3	83.20	4	81.87	81.70	-1	2,708	-0.04%
2023/05/22	0	0.00	4	79.60	80.20	-4	2,834	-0.14%
2023/05/19	4	78.28	0	0.00	78.00	4	2,833	0.14%
2023/05/17	0	0.00	1	77.30	77.40	-1	2,828	-0.04%
2023/05/15	0	0.00	0	76.10	76.80	0	2,805	0.00%
2023/05/05	0	0.00	0.5	80.90	80.10	-0.5	2,834	-0.02%
2023/05/04	1	82.00	0	0.00	81.20	1	2,828	0.04%
2023/05/03	2	82.20	0	0.00	82.10	2	2,846	0.07%
2023/05/02	1	84.00	0	0.00	84.30	1	2,862	0.03%
2023/04/25	0	0.00	4	86.50	83.00	-4	2,969	-0.13%
2023/04/20	2	92.05	1	92.70	90.60	1	2,945	0.03%
2023/04/17	0	0.00	2.3	92.98	93.90	-2.3	3,010	-0.08%
2023/04/14	1	90.70	0	0.00	90.40	1	2,968	0.03%
2023/04/13	0	91.70	6	90.83	90.40	-6	2,945	-0.20%
2023/04/12	0	0.00	8	92.81	93.40	-8	2,911	-0.27%
2023/04/11	11	92.86	13	93.88	93.70	-2	2,871	-0.07%
2023/04/10	8	91.19	9	91.11	91.00	-1	2,772	-0.04%
2023/04/07	10	91.13	6	90.63	90.60	4	2,734	0.15%
2023/04/06	6	88.65	4	88.13	89.00	2	2,638	0.08%
2023/03/31	7	86.47	5	85.72	87.20	2	2,585	0.08%
2023/03/30	8	87.30	3	86.93	87.80	5	2,526	0.20%
2023/03/29	18	87.08	12.2	89.14	85.10	5.8	2,387	0.24%
2023/03/28	9	82.02	8	81.59	82.30	1	2,095	0.05%
2023/03/27	0	0.00	4	79.90	82.80	-4	1,974	-0.20%
2023/03/24	1	79.80	0	0.00	80.90	1	1,894	0.05%
2023/03/23	4	78.70	0	0.00	78.10	4	1,841	0.22%
2023/03/16	0	0.00	1	72.00	72.10	-1	1,803	-0.06%
2023/03/15	0	0.00	1	75.00	74.00	-1	1,808	-0.06%
2023/03/07	1	78.40	0	0.00	78.50	1	1,953	0.05%
2023/03/02	0	0.00	1	77.10	76.60	-1	2,322	-0.04%
2023/02/24	0	0.00	1	78.50	76.70	-1	2,435	-0.04%
2023/02/21	3	82.13	1	81.70	79.20	2	2,423	0.08%
2023/02/20	0	0.00	1	79.80	81.00	-1	2,353	-0.04%
2023/02/16	0	0.00	2.3	76.99	77.10	-2.3	2,312	-0.10%
2023/02/14	0	0.00	3	76.20	76.20	-3	2,405	-0.12%
2023/02/09	1.1	77.99	2	78.10	77.30	-1	2,420	-0.04%
2023/02/08	3	78.50	1	78.80	78.80	2	2,417	0.08%
2023/02/07	1	76.50	0	0.00	77.30	1	2,404	0.04%
2023/02/03	0	0.00	1	76.80	75.60	-1	2,440	-0.04%
2023/02/02	1	78.40	0	0.00	78.40	1	2,458	0.04%
2023/02/01	5	79.08	0.2	78.00	77.90	4.8	2,486	0.19%
2023/01/31	2	79.10	0.2	78.70	79.50	1.8	2,460	0.07%
2023/01/30	2	79.10	0.1	75.70	79.90	1.9	2,435	0.08%
2023/01/17	3	74.00	6	73.15	74.20	-3	2,326	-0.13%
2023/01/13	0	0.00	1	71.20	70.50	-1	2,238	-0.04%
2023/01/11	1	74.20	2	74.35	74.10	-1	2,223	-0.04%
2023/01/10	2	74.35	0	0.00	74.20	2	2,221	0.09%
2023/01/09	2	76.40	3	75.33	75.20	-1	2,193	-0.05%
2023/01/06	0	0.00	1	73.30	73.10	-1	2,076	-0.05%
2023/01/05	2	71.85	1	74.40	71.90	1	2,069	0.05%
2023/01/04	1	71.50	0	0.00	70.80	1	2,021	0.05%
2022/12/28	0	0.00	2	67.40	66.90	-2	2,073	-0.10%
2022/12/27	2	68.30	0	0.00	68.20	2	2,079	0.10%
2022/12/26	5	67.70	0	0.00	67.00	5	2,084	0.24%
2022/12/14	1	73.50	0	0.00	73.50	1	2,131	0.05%
2022/12/13	1	71.30	0	0.00	71.10	1	2,120	0.05%
2022/12/12	1	71.20	1	71.00	70.90	0	2,117	0.00%
2022/12/07	1	73.60	1	71.70	71.50	0	2,092	0.00%
2022/12/06	1	74.90	2	73.30	73.20	-1	2,080	-0.05%
2022/12/05	2	77.15	2	76.35	74.50	0	2,069	0.00%
2022/12/02	2	75.95	2	76.10	76.10	0	2,032	0.00%
2022/12/01	5	77.16	40	76.76	75.40	-35	2,018	-1.73%
2022/11/29	0	0.00	3	76.03	76.40	-3	1,991	-0.15%
2022/11/28	5	78.60	0.1	78.80	78.80	5	1,970	0.25%
2022/11/25	1	80.10	1.1	79.63	79.30	-0.1	1,999	-0.01%
2022/11/24	8.1	78.26	11	79.63	81.50	-3	2,007	-0.15%
2022/11/23	2.1	71.69	24	73.94	75.50	-22	1,717	-1.28%
2022/11/18	0	0.00	1	69.30	68.80	-1	1,630	-0.06%
2022/11/17	1	70.30	0.5	70.00	70.50	0.5	1,689	0.03%
2022/11/11	30	70.16	0	0.00	65.80	30	1,720	1.74%
2022/11/10	0	0.00	3	66.50	66.90	-3	1,656	-0.18%
2022/11/09	0	0.00	1	64.80	64.50	-1	1,622	-0.06%
2022/11/08	2	65.00	1	62.40	62.70	1	1,608	0.06%
2022/11/07	1	64.60	0	0.00	63.60	1	1,598	0.06%
2022/10/31	0	0.00	3	61.60	61.80	-3	1,530	-0.20%
2022/10/27	0	0.00	1	60.30	60.30	-1	1,465	-0.07%
2022/10/11	5	59.10	0	0.00	59.60	5	1,429	0.35%
2022/10/03	0	0.00	1	60.00	59.90	-1	1,373	-0.07%
2022/09/30	1	57.40	0	0.00	60.90	1	1,383	0.07%
2022/09/29	0	0.00	1	60.60	60.20	-1	1,383	-0.07%
2022/09/28	2	60.15	0	0.00	59.70	2	1,402	0.14%
2022/09/27	1.2	64.00	0	0.00	63.50	1.2	1,407	0.09%
2022/09/26	0.3	67.20	3	67.30	66.10	-2.7	1,423	-0.19%
2022/09/22	0	0.00	2	68.70	71.50	-2	1,445	-0.14%
2022/09/21	0	0.00	1	71.90	71.40	-1	1,442	-0.07%
2022/09/20	1	72.30	0	0.00	72.80	1	1,452	0.07%
2022/09/13	0	0.00	3	77.00	76.20	-3	1,498	-0.20%
2022/09/12	0	0.00	2	77.60	77.10	-2	1,525	-0.13%
2022/09/08	5	75.04	0	0.00	75.00	5	1,543	0.32%
2022/09/07	0	0.00	3	74.50	74.10	-3	1,564	-0.19%
2022/09/06	4	78.50	5	76.80	75.50	-1	1,579	-0.06%
2022/09/05	2	78.25	2	78.05	78.00	0	1,578	0.00%
2022/09/02	2	79.75	0	0.00	80.50	2	1,593	0.13%
2022/09/01	3	81.77	2	81.40	80.80	1	1,578	0.06%
2022/08/31	3	82.50	7	81.73	82.00	-4	1,524	-0.26%
2022/08/29	2	74.90	0	0.00	74.90	2	1,447	0.14%
2022/08/26	1	78.60	2	77.90	77.60	-1	1,501	-0.07%
2022/08/25	0	0.00	1	77.00	77.00	-1	1,506	-0.07%
2022/08/24	6	79.13	1	78.20	77.20	5	1,540	0.32%
2022/08/23	8	80.81	1	80.20	82.00	7	1,536	0.46%
2022/08/18	1	75.50	0	0.00	76.60	1	1,507	0.07%
2022/08/17	2	77.00	0	0.00	76.80	2	1,514	0.13%
2022/08/11	0	0.00	2	72.65	73.50	-2	1,545	-0.13%
2022/08/08	0	0.00	1	71.50	72.30	-1	1,647	-0.06%
2022/08/01	2	72.40	3	71.73	72.40	-1	1,664	-0.06%
2022/07/28	1	71.50	0	0.00	70.50	1	1,747	0.06%
2022/07/27	8	67.91	8	68.55	70.90	0	1,751	0.00%
2022/07/22	0.3	78.67	0	0.00	77.60	0.3	1,727	0.02%
2022/07/13	5	70.90	0	0.00	69.30	5	1,821	0.27%
2022/07/08	0	0.00	0.1	70.00	72.30	-0.1	1,823	-0.01%
2022/07/06	3	67.23	0	0.00	66.10	3	1,824	0.16%
2022/07/04	0	0.00	2	75.90	72.00	-2	1,807	-0.11%
2022/07/01	0	0.00	2	81.50	77.10	-2	1,816	-0.11%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/28	0	0.00	3	84.37	84.30	-3	1,797	-0.17%
2022/06/24	0	0.00	3	82.00	82.20	-3	1,808	-0.17%
2022/06/21	0	0.00	1	83.00	83.20	-1	1,825	-0.05%
2022/06/20	0	0.00	0.2	80.80	79.50	-0.2	1,819	-0.01%
2022/06/17	1	84.30	0	0.00	82.60	1	1,799	0.06%
2022/06/16	2	87.50	0	0.00	86.20	2	1,825	0.11%
2022/06/15	0	87.80	1	87.70	91.00	-1	1,818	-0.05%
2022/06/14	1	87.60	0	0.00	88.50	1	1,838	0.05%
2022/06/13	0	0.00	3	88.00	88.10	-3	1,867	-0.16%
2022/06/10	0	0.00	1	92.40	93.40	-1	1,872	-0.05%
2022/06/09	1	94.00	0	0.00	93.70	1	1,920	0.05%
2022/06/07	4	94.85	0	0.00	94.60	4	1,983	0.20%
2022/06/06	1	95.90	0	0.00	96.70	1	1,972	0.05%
2022/06/02	1	94.70	0	0.00	94.10	1	1,939	0.05%
2022/06/01	5	95.22	0	0.00	95.40	5	1,958	0.26%
2022/05/31	2	92.60	0	0.00	94.40	2	1,934	0.10%
2022/05/30	10	89.40	10	90.34	90.10	0	1,943	0.00%
2022/05/27	3	88.33	2	87.60	88.20	1	1,926	0.05%
2022/05/26	0	0.00	2	85.05	84.10	-2	1,914	-0.10%
2022/05/24	0	0.00	1	85.70	83.60	-1	1,972	-0.05%
2022/05/20	1	87.10	0	0.00	87.80	1	1,996	0.05%
2022/05/18	2	88.20	1	87.90	88.00	1	2,001	0.05%
2022/05/17	1	89.00	4.3	86.40	88.80	-3.3	1,971	-0.16%
2022/05/13	0	0.00	2	83.30	83.60	-2	1,979	-0.10%
2022/05/11	2	82.25	0	0.00	83.40	2	2,082	0.10%
2022/05/10	0	0.00	1	82.30	82.30	-1	2,107	-0.05%
2022/05/09	1	80.20	2	81.00	80.00	-1	2,170	-0.05%
2022/05/06	2	81.95	7	82.00	82.10	-5	2,175	-0.23%
2022/05/05	1	83.10	3	84.13	85.30	-2	2,191	-0.09%
2022/05/04	0	85.80	0	0.00	84.30	0	2,143	0.00%
2022/05/03	0	0.00	0.3	85.20	85.60	-0.3	2,129	-0.01%
2022/04/29	10	85.29	8	85.90	84.00	2	2,152	0.09%
2022/04/28	1	84.40	0	0.00	83.90	1	2,166	0.05%
2022/04/27	5	83.50	7	83.81	83.10	-2	2,167	-0.09%
2022/04/22	0	0.00	1	93.80	94.00	-1	2,131	-0.05%
2022/04/18	0	91.70	0	0.00	91.50	0	2,333	0.00%
2022/04/08	0	0.00	3.1	96.67	97.60	-3.1	2,513	-0.12%
2022/04/07	5	95.50	0	0.00	95.70	5	2,509	0.20%
2022/04/06	0	0.00	4	99.53	98.40	-4	2,477	-0.16%
2022/04/01	2	99.20	0	0.00	98.80	2	2,510	0.08%
2022/03/31	0	0.00	3	101.17	100.50	-3	2,508	-0.12%
2022/03/30	7	101.93	20	102.13	101.50	-13	2,521	-0.52%
2022/03/25	0	0.00	3	102.50	103.00	-3	2,609	-0.11%
2022/03/24	3	100.67	0	0.00	102.00	3	2,627	0.11%
2022/03/22	1	101.50	1	102.00	101.50	0	2,738	0.00%
2022/03/21	4	101.88	7	103.86	101.50	-3	2,741	-0.11%
2022/03/18	0	0.00	2	100.75	102.50	-2	2,723	-0.07%
2022/03/17	2	99.65	1	100.50	101.50	1	2,748	0.04%
2022/03/15	4	94.60	1	95.30	93.50	3	2,697	0.11%
2022/03/14	3	97.19	3	96.47	97.70	0	2,684	0.00%
2022/03/11	3.1	98.03	4	99.15	98.20	-0.9	2,642	-0.03%
2022/03/10	0	0.00	2	102.75	103.00	-2	2,574	-0.08%
2022/03/08	2	99.80	1	100.50	99.60	1	2,604	0.04%
2022/03/07	1	101.50	3	102.50	101.50	-2	2,589	-0.08%
2022/03/03	4	110.25	1	111.00	110.00	3	2,628	0.11%
2022/02/25	1	102.50	0.1	102.00	101.50	0.9	2,676	0.03%
2022/02/24	1.1	100.13	1	104.50	101.00	0.1	2,723	0.00%
2022/02/23	1	105.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	2.2	105.64	0	0.00	104.50	2.2	2,759	0.08%
2022/02/18	1	108.00	1	109.50	110.00	0	2,858	0.00%
2022/02/17	1.1	111.05	0	0.00	111.50	1.1	2,913	0.04%
2022/02/16	2	109.00	0	0.00	109.00	2	2,929	0.07%
2022/02/15	3	108.83	0	0.00	107.50	3	2,937	0.10%
2022/02/14	1.3	108.20	2	108.50	108.50	-0.8	2,902	-0.03%
2022/02/11	6	113.17	2	115.00	113.50	4	2,876	0.14%
2022/02/09	3.3	112.18	1	114.00	114.50	2.3	2,845	0.08%
2022/02/08	0	0.00	0.1	117.75	116.00	-0.1	2,795	0.00%
2022/02/07	22	113.66	0.1	113.00	115.00	21.9	2,876	0.76%
2022/01/26	1	116.50	1	116.50	116.50	0	2,887	0.00%
2022/01/25	8	117.06	15	118.53	116.50	-7	2,991	-0.23%
2022/01/24	0	0.00	0.1	119.00	118.50	-0.1	3,051	0.00%
2022/01/21	6.2	116.89	0	0.00	117.00	6.2	3,215	0.19%
2022/01/20	0	0.00	6	119.83	121.50	-6	3,291	-0.18%
2022/01/19	0	0.00	4	120.25	119.50	-4	3,567	-0.11%
2022/01/18	1.1	123.09	2	123.75	122.00	-0.9	3,646	-0.02%
2022/01/14	0	0.00	6	120.83	123.00	-6	3,713	-0.16%
2022/01/13	6	117.67	2	117.50	119.50	4	3,747	0.11%
2022/01/12	3.3	121.88	12	121.08	119.00	-8.7	3,707	-0.23%
2022/01/11	1	125.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	1	128.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	8	129.94	2	131.50	130.50	6	3,580	0.17%
2022/01/05	5	140.60	0	0.00	138.50	5	3,510	0.14%
2022/01/03	0	0.00	22	143.05	143.50	-22	3,523	-0.62%
2021/12/30	0.1	142.00	0	0.00	142.00	0.1	3,549	0.00%
2021/12/29	1	140.50	0	0.00	142.00	1	3,609	0.03%
2021/12/28	3	144.17	3	143.33	143.00	0	3,672	0.00%
2021/12/27	2	140.25	1	142.50	142.50	1	3,682	0.03%
2021/12/24	2	141.75	1	141.50	141.50	1	3,727	0.03%
2021/12/23	3	138.83	1	141.50	141.00	2	3,746	0.05%
2021/12/22	2	136.75	2	138.51	139.50	0	3,769	0.00%
2021/12/20	1	133.50	1	134.00	133.50	0	3,731	0.00%
2021/12/17	4	136.50	3	137.33	137.50	1	3,723	0.03%
2021/12/16	1	142.50	0	0.00	142.50	1	3,647	0.03%
2021/12/14	0	0.00	1	139.50	139.50	-1	3,746	-0.03%
2021/12/13	1	143.00	3	145.33	144.00	-2	3,887	-0.05%
2021/12/10	1	143.00	1	142.00	141.50	0	4,011	0.00%
2021/12/09	1	144.00	2	144.00	144.00	-1	4,040	-0.02%
2021/12/08	0	0.00	1	147.50	145.00	-1	4,087	-0.02%
2021/12/07	2	145.25	0	0.00	146.00	2	4,097	0.05%
2021/12/03	2	145.50	1	147.50	146.00	1	4,183	0.02%
2021/12/02	0	0.00	8	146.50	146.00	-8	4,229	-0.19%
2021/12/01	1	146.00	1	146.50	146.50	0	4,262	0.00%
2021/11/30	2	148.50	4.1	150.50	147.00	-2.1	4,382	-0.05%
2021/11/29	4	146.50	6	146.08	147.00	-2	4,439	-0.05%
2021/11/26	5	144.10	0	0.00	145.00	5	4,498	0.11%
2021/11/25	20	150.80	1	152.00	148.00	19	4,473	0.42%
2021/11/24	9	149.22	3	151.00	149.00	6	4,490	0.13%
2021/11/23	7	152.79	10	153.95	151.00	-3	4,467	-0.07%
2021/11/22	2	156.00	10	155.80	156.00	-8	4,482	-0.18%
2021/11/19	2	158.75	3	158.01	156.00	-1	4,636	-0.02%
2021/11/18	2	155.25	3	155.17	156.00	-1	4,675	-0.02%
2021/11/17	3	155.33	1	157.50	157.50	2	4,698	0.04%
2021/11/16	24	153.19	2.3	154.35	154.50	21.7	4,643	0.47%
2021/11/11	0	0.00	0	151.50	150.00	0	4,616	0.00%
2021/11/10	0	0.00	0	150.50	151.50	0	4,664	0.00%
2021/11/09	0.2	150.00	0	0.00	148.50	0.2	4,682	0.00%
2021/11/05	1	151.00	4	149.75	152.00	-3	4,661	-0.06%
2021/11/04	2	152.50	4	150.25	150.00	-2	4,693	-0.04%
2021/11/03	3	157.17	2	155.25	155.00	1	4,630	0.02%
2021/11/02	2.2	162.57	1	158.50	154.00	1.2	4,621	0.03%
2021/11/01	1	160.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	11	163.68	17	163.00	159.50	-6	4,642	-0.13%
2021/10/28	10	160.60	0	0.00	158.50	10	4,492	0.22%
2021/10/27	9	157.50	7.5	159.64	161.50	1.5	4,457	0.03%
2021/10/26	1	149.00	0.5	149.00	149.00	0.5	4,249	0.01%
2021/10/22	20	138.78	2	138.75	140.00	18	4,315	0.42%
2021/10/21	3.5	147.43	0	0.00	143.50	3.5	4,357	0.08%
2021/10/20	0	0.00	1	143.50	143.50	-1	4,338	-0.02%
2021/10/18	9	138.50	0	0.00	139.00	9	4,745	0.19%
2021/10/14	0	0.00	3	136.33	136.00	-3	5,063	-0.06%
2021/10/13	0	133.00	1	133.00	133.50	-1	5,126	-0.02%
2021/10/12	6	135.50	2	137.00	136.50	4	5,191	0.08%
2021/10/08	1	144.00	16	143.47	142.00	-15	5,281	-0.28%
2021/10/07	3	142.33	2	141.75	141.50	1	5,378	0.02%
2021/10/06	19	136.45	6	139.58	137.50	13	5,607	0.23%
2021/10/05	0	0.00	19	137.08	138.50	-19	5,874	-0.32%
2021/10/04	0	0.00	6	138.17	132.00	-6	6,024	-0.10%
2021/10/01	0.1	135.50	0	0.00	136.50	0.1	6,243	0.00%
2021/09/30	20	140.75	0	0.00	143.50	20	6,511	0.31%
2021/09/29	1	141.00	1	140.50	140.50	0	6,543	0.00%
2021/09/28	0	0.00	13	148.50	148.00	-13	6,625	-0.20%
2021/09/27	1	149.50	0	0.00	149.50	1	6,785	0.01%
2021/09/24	2	151.00	9	151.83	150.50	-7	6,839	-0.10%
2021/09/23	9	150.22	6	151.75	150.00	3	6,992	0.04%
2021/09/22	10	150.25	8	149.19	149.50	2	7,012	0.03%
2021/09/17	2	148.25	1	149.00	150.50	1	7,006	0.01%
2021/09/16	5	148.00	2	150.00	144.50	3	7,056	0.04%
2021/09/15	8.1	148.28	0.1	149.00	150.00	8	7,098	0.11%
2021/09/13	9	158.78	0	0.00	157.00	9	7,067	0.13%
2021/09/10	3	163.50	0	0.00	163.50	3	7,043	0.04%
2021/09/09	4	166.25	4	165.00	165.00	0	7,066	0.00%
2021/09/08	2	164.75	21	164.50	164.00	-19	7,095	-0.27%
2021/09/07	2	164.50	2	166.50	165.00	0	7,193	0.00%
2021/09/06	5	171.40	3.4	172.50	172.00	1.6	7,207	0.02%
2021/09/03	0	0.00	6	175.92	174.00	-6	7,311	-0.08%
2021/09/02	54	175.81	13	174.38	175.00	41	7,603	0.54%
2021/09/01	2	173.00	15.1	171.66	175.00	-13.1	7,580	-0.17%
2021/08/31	1	169.00	0	0.00	168.50	1	7,481	0.01%
2021/08/30	0	0.00	2	168.50	166.00	-2	7,499	-0.03%
2021/08/27	1	170.50	2	169.75	170.50	-1	7,502	-0.01%
2021/08/26	2	169.50	2	168.25	170.50	0	7,514	0.00%
2021/08/25	4	167.40	13	164.73	170.00	-9	7,537	-0.12%
2021/08/24	4.1	161.00	0	0.00	162.00	4.1	7,398	0.06%
2021/08/23	2	151.25	4	155.75	155.00	-2	7,405	-0.03%
2021/08/20	3	146.00	1	145.00	145.00	2	7,416	0.03%
2021/08/19	7.1	144.21	1	144.00	144.50	6.1	7,559	0.08%
2021/08/18	16	141.50	36	144.32	150.00	-20	7,845	-0.25%
2021/08/17	1	148.50	1	147.50	145.50	0	7,965	0.00%
2021/08/16	1	143.00	5	142.30	147.50	-4	7,970	-0.05%
2021/08/13	0	0.00	14	148.29	145.00	-14	7,943	-0.18%
2021/08/11	3	152.67	2	155.00	152.00	1	8,010	0.01%
2021/08/10	1	155.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	1	160.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	4	163.50	2	162.00	162.50	2	8,227	0.02%
2021/08/05	1	163.50	1	162.50	163.50	0	8,291	0.00%
2021/08/04	3	165.50	1	165.50	165.50	2	8,341	0.02%
2021/08/02	1	163.50	1	161.00	161.50	0	8,306	0.00%
2021/07/30	6	169.17	6	167.67	164.00	0	8,322	0.00%
2021/07/29	2.1	165.14	1	163.00	167.00	1.1	8,323	0.01%
2021/07/28	4	164.88	10.5	164.38	165.00	-6.5	8,391	-0.08%
2021/07/27	1	170.00	5	173.10	169.50	-4	8,463	-0.05%
2021/07/26	1	177.00	1.2	175.92	177.50	-0.2	8,524	0.00%
2021/07/23	4	183.75	2	177.50	176.00	2	8,542	0.02%
2021/07/22	29.8	187.22	8	185.69	183.50	21.8	8,500	0.26%
2021/07/21	5	184.10	9	182.56	187.50	-4	8,323	-0.05%
2021/07/20	6	177.50	3.1	174.10	173.50	3	8,132	0.04%
2021/07/19	3	179.50	0	0.00	181.00	3	8,090	0.04%
2021/07/16	1	179.00	1	180.50	178.00	0	8,076	0.00%
2021/07/15	1	183.50	2	186.25	186.00	-1	8,031	-0.01%
2021/07/14	9	185.72	7.2	186.22	187.00	1.8	7,974	0.02%
2021/07/13	10.3	188.56	13.1	190.41	181.50	-2.8	7,875	-0.04%
2021/07/12	11.2	180.94	12.3	180.38	187.00	-1.2	7,644	-0.02%
2021/07/09	3	174.00	4.3	173.06	171.00	-1.3	7,354	-0.02%
2021/07/08	3	166.67	9	169.39	170.00	-6	7,228	-0.08%
2021/07/07	3	163.67	15	167.70	167.50	-12	7,034	-0.17%
2021/07/06	2	162.25	2	160.50	160.50	0	6,822	0.00%
2021/07/05	3	161.00	1	161.00	161.50	2	6,856	0.03%
2021/07/02	5	158.90	24	154.42	160.50	-19	6,846	-0.28%
2021/07/01	7.3	152.30	5	150.80	150.00	2.3	6,993	0.03%
2021/06/30	5	156.80	13	161.00	155.50	-8	6,981	-0.11%
2021/06/29	3	156.50	4	155.25	154.00	-1	6,883	-0.01%
2021/06/28	1	156.50	2	155.50	156.50	-1	6,977	-0.01%
2021/06/25	4.1	157.13	6	156.58	155.00	-2	6,965	-0.03%
2021/06/24	9	155.33	15	156.07	155.50	-6	6,906	-0.09%
2021/06/23	3	151.83	5	151.50	152.00	-2	6,737	-0.03%
2021/06/22	4	150.88	2	150.00	148.50	2	6,674	0.03%
2021/06/18	1	148.50	3	150.00	149.00	-2	6,656	-0.03%
2021/06/17	1	147.00	1	146.50	151.00	0	6,696	0.00%
2021/06/16	8	153.50	2	147.00	148.50	6	6,684	0.09%
2021/06/15	0	0.00	5	150.40	151.00	-5	6,544	-0.08%
2021/06/11	3	148.17	3	147.50	147.00	0	6,582	0.00%
2021/06/10	12	148.88	19	150.87	147.00	-7	6,566	-0.11%
2021/06/09	5	140.00	6	141.83	141.00	-1	6,218	-0.02%
2021/06/07	2.1	136.14	10	136.30	138.50	-7.9	6,302	-0.13%
2021/06/04	2	135.75	14	138.32	140.00	-12	6,304	-0.19%
2021/06/03	0	0.00	3.1	138.20	137.50	-3.1	6,390	-0.05%
2021/06/02	6	136.58	1	138.00	136.00	5	6,376	0.08%
2021/05/28	2.2	139.68	7.1	140.08	141.50	-4.9	6,278	-0.08%
2021/05/27	14	139.68	9	139.28	138.00	5	6,266	0.08%
2021/05/26	24	136.90	8	134.19	135.50	16	6,186	0.26%
2021/05/25	2	127.50	5	133.99	135.00	-3	5,925	-0.05%
2021/05/21	1	119.00	1	122.00	122.00	0	5,878	0.00%
2021/05/20	2	120.25	3	121.67	117.00	-1	5,981	-0.02%
2021/05/19	3.1	120.24	1	119.50	121.50	2.1	6,021	0.03%
2021/05/18	9	120.39	6	121.33	123.00	3	6,011	0.05%
2021/05/17	13	117.04	19	116.66	117.00	-6	6,035	-0.10%
2021/05/14	3.1	117.55	0	0.00	116.00	3.1	6,001	0.05%
2021/05/13	6	118.42	7	112.64	121.50	-1	6,052	-0.02%
2021/05/12	1	118.50	3.1	113.37	113.00	-2.1	6,237	-0.03%
2021/05/11	2.3	122.35	2	124.00	119.00	0.3	6,303	0.00%
2021/05/10	5	130.60	2	132.00	129.50	3	6,376	0.05%
2021/05/07	4	135.38	3.2	134.17	134.50	0.8	6,490	0.01%
2021/05/06	0.1	127.50	2	128.50	124.00	-1.9	6,531	-0.03%
2021/05/05	7	129.86	3	130.68	127.00	4	6,646	0.06%
2021/05/04	13	131.35	3	132.67	129.00	10	6,867	0.15%
2021/05/03	7.3	141.45	3.3	147.20	141.50	4	7,454	0.05%
2021/04/29	0	159.50	3	160.00	156.00	-3	7,692	-0.04%
2021/04/28	5	159.50	9	160.78	158.00	-4	7,845	-0.05%
2021/04/27	4	156.38	2	157.25	159.00	2	7,982	0.03%
2021/04/26	2	151.50	0	0.00	152.00	2	8,109	0.02%
2021/04/23	6	150.50	0	0.00	152.00	6	8,168	0.07%
2021/04/22	6.1	153.38	0	0.00	148.50	6.1	8,232	0.07%
2021/04/20	2	158.00	1	158.50	159.00	1	8,825	0.01%
2021/04/19	1	153.00	0	157.00	158.00	1	9,012	0.01%
2021/04/16	6.1	153.11	0	0.00	152.50	6.1	9,471	0.06%
2021/04/14	14.1	152.98	1	155.00	155.00	13.1	9,509	0.14%
2021/04/13	5.2	160.46	4	159.75	158.50	1.2	9,638	0.01%
2021/04/12	2.3	169.89	3.5	166.29	163.00	-1.2	9,678	-0.01%
2021/04/09	2.1	167.90	16	167.56	164.00	-13.9	9,762	-0.14%
2021/04/08	3	170.00	7	170.50	166.50	-4	9,878	-0.04%
2021/04/07	17	164.50	19.1	166.53	165.50	-2.1	9,876	-0.02%
2021/04/06	1	155.00	2.2	154.95	157.00	-1.2	9,798	-0.01%
2021/04/01	9.1	153.89	0.5	156.00	153.00	8.6	10,358	0.08%
2021/03/31	5.5	153.13	21	154.10	156.00	-15.5	10,433	-0.15%
2021/03/29	1.1	147.09	1	146.50	147.50	0.1	10,529	0.00%
2021/03/26	1	145.00	3	144.33	145.50	-2	10,544	-0.02%
2021/03/25	1.1	141.54	1	140.50	141.00	0.1	10,589	0.00%
2021/03/24	0	0.00	1	143.50	142.50	-1	10,613	-0.01%
2021/03/23	1	142.00	1	143.00	142.50	0	10,681	0.00%
2021/03/22	7	141.36	23	140.80	141.00	-16	10,744	-0.15%
2021/03/19	3	145.33	0	0.00	144.50	3	10,707	0.03%
2021/03/18	2	147.00	0.1	148.00	148.00	1.9	10,725	0.02%
2021/03/17	2.4	149.23	0	0.00	146.00	2.4	10,821	0.02%
2021/03/16	23.1	146.82	3	144.00	146.50	20.1	10,811	0.19%
2021/03/15	1.4	148.52	4	148.50	147.50	-2.7	10,953	-0.02%
2021/03/12	1	153.00	1	150.50	152.00	0	10,983	0.00%
2021/03/11	2	148.50	0	0.00	150.50	2	11,073	0.02%
2021/03/10	4	150.38	3	149.50	148.00	1	11,186	0.01%
2021/03/09	3.1	144.13	5	147.30	149.50	-1.9	11,559	-0.02%
2021/03/08	1	155.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	1	156.50	1	157.50	156.50	0	12,262	0.00%
2021/03/04	1	158.00	2	158.25	158.00	-1	12,337	-0.01%
2021/03/03	1	157.00	2	157.75	163.00	-1	12,440	-0.01%
2021/03/02	3	162.33	0	0.00	161.00	3	12,817	0.02%
2021/02/26	13.1	160.43	9	158.89	159.50	4.1	12,899	0.03%
2021/02/25	1	169.00	1	166.50	166.00	0	12,939	0.00%
2021/02/24	4	170.63	0	0.00	166.50	4	13,244	0.03%
2021/02/23	8	167.88	1	168.50	167.50	7	13,435	0.05%
2021/02/22	18.2	171.64	10	170.40	171.00	8.2	13,582	0.06%
2021/02/19	9.2	166.09	6	166.92	167.00	3.2	13,916	0.02%
2021/02/18	0	0.00	7	163.21	164.50	-7	14,899	-0.05%
2021/02/17	7	162.29	1	164.95	164.50	6	15,466	0.04%
2021/02/05	2	156.75	0	0.00	156.00	2	15,559	0.01%
2021/02/04	5.1	158.29	2	157.75	159.50	3.1	15,583	0.02%
2021/02/03	7	170.43	17	163.62	163.00	-10	15,439	-0.06%
2021/02/02	3	161.17	7	162.64	168.00	-4	15,199	-0.03%
2021/02/01	16	153.06	12.3	151.58	155.50	3.7	15,066	0.02%
2021/01/29	11.3	159.19	2.1	158.33	155.00	9.2	14,987	0.06%
2021/01/28	10.1	161.95	3	162.00	160.00	7.1	14,856	0.05%
2021/01/27	1	164.00	3	166.00	166.50	-2	14,893	-0.01%
2021/01/26	11	171.73	17	165.79	163.00	-6	14,728	-0.04%
2021/01/25	39	170.55	29	171.62	167.00	10	14,401	0.07%
2021/01/22	23.1	156.42	41.1	161.69	166.00	-18	13,660	-0.13%
2021/01/21	0	0.00	16	152.63	151.00	-16	13,328	-0.12%
2021/01/20	5.1	149.00	6	148.92	146.50	-0.9	13,151	-0.01%
2021/01/19	4	148.63	5	150.60	150.00	-1	12,974	-0.01%
2021/01/18	3	141.83	0	0.00	142.50	3	12,790	0.02%
2021/01/15	3	149.00	3	144.33	142.50	0	12,768	0.00%
2021/01/14	27.1	152.06	8	150.69	146.00	19.1	12,692	0.15%
2021/01/13	39.1	145.94	39.1	148.08	149.00	0	12,473	0.00%
2021/01/12	8	143.25	11	140.95	140.00	-3	12,074	-0.02%
2021/01/11	6	143.25	38	142.17	144.50	-32	11,881	-0.27%
2021/01/08	5	132.40	10	133.10	134.00	-5	11,457	-0.04%
2021/01/07	5.2	132.63	13	132.65	132.50	-7.9	11,486	-0.07%
2021/01/06	20	137.58	66	136.04	133.50	-46	11,728	-0.39%
2021/01/05	31	138.26	3	137.33	138.50	28	11,645	0.24%
2021/01/04	3	134.50	9	137.78	138.50	-6	11,776	-0.05%
2020/12/31	13	139.15	13	138.12	135.00	0	11,690	0.00%
2020/12/30	6	137.75	2	137.75	137.00	4	11,732	0.03%
2020/12/29	6	136.25	2	136.25	136.50	4	11,841	0.03%
2020/12/28	11	137.86	9	137.72	138.00	2	11,835	0.02%
2020/12/25	7	128.93	7	129.57	131.00	0	11,339	0.00%
2020/12/24	3	128.50	7	128.43	127.00	-4	11,406	-0.04%
2020/12/23	7	126.64	3	127.17	128.00	4	11,591	0.03%
2020/12/22	30	125.50	3	124.00	122.00	27	11,699	0.23%
2020/12/21	7	121.07	4	124.50	126.00	3	11,830	0.03%
2020/12/18	12.2	124.22	5	125.00	123.00	7.2	11,962	0.06%
2020/12/17	4	123.38	2	125.50	125.50	2	12,014	0.02%
2020/12/16	20	123.58	15	123.50	123.50	5	12,000	0.04%
2020/12/15	1	120.50	11	118.64	119.00	-10	12,041	-0.08%
2020/12/14	4	123.74	5	121.40	121.00	-1	12,254	-0.01%
2020/12/11	5	121.80	5.5	121.77	121.50	-0.5	12,564	0.00%
2020/12/10	7	124.57	0	0.00	125.00	7	12,969	0.05%
2020/12/09	47	129.73	42	129.06	128.50	5	13,476	0.04%
2020/12/08	14	124.86	15	123.70	124.50	-1	13,588	-0.01%
2020/12/07	21.3	124.54	11	123.05	123.00	10.3	13,556	0.08%
2020/12/04	14	129.61	2.1	128.24	129.00	11.9	13,392	0.09%
2020/12/03	16	132.06	11	131.32	128.00	5	13,218	0.04%
2020/12/02	48	131.51	58.1	130.83	131.00	-10.1	12,834	-0.08%
2020/12/01	5	120.50	0	0.00	123.50	5	12,089	0.04%
2020/11/30	6	122.67	5	122.50	121.50	1	12,080	0.01%
2020/11/27	33	124.23	31	122.03	122.00	2	11,996	0.02%
2020/11/26	54	123.52	44	123.03	124.50	10	11,870	0.08%
2020/11/25	4	120.63	4	118.75	117.00	0	11,431	0.00%
2020/11/24	0	0.00	5	121.10	120.50	-5	11,304	-0.04%
2020/11/23	50	127.55	53	122.54	122.00	-3	11,216	-0.03%
2020/11/20	8.3	123.39	10.1	124.54	126.00	-1.8	10,951	-0.02%
2020/11/19	15	121.33	10	121.00	121.00	5	10,676	0.05%
2020/11/18	31	120.44	35.1	120.87	121.50	-4.1	10,487	-0.04%
2020/11/17	44.1	121.95	41	122.99	118.50	3.1	10,075	0.03%
2020/11/16	12	116.21	29.1	117.90	119.00	-17.1	9,131	-0.19%
2020/11/13	3	106.67	5	107.00	108.50	-2	8,563	-0.02%
2020/11/12	3	103.00	0	0.00	104.50	3	8,433	0.04%
2020/11/11	1	101.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	4	100.88	0	0.00	100.50	4	8,369	0.05%
2020/11/06	2	103.25	10.1	103.95	103.00	-8.1	8,358	-0.10%
2020/11/05	0	0.00	2	101.75	103.00	-2	8,347	-0.02%
2020/11/04	2	103.25	0	0.00	102.50	2	8,368	0.02%
2020/11/03	2	100.50	1	100.50	100.50	1	8,487	0.01%
2020/11/02	0	0.00	1	98.80	99.50	-1	8,522	-0.01%
2020/10/29	2	100.00	3.3	100.62	100.50	-1.3	8,513	-0.02%
2020/10/27	2.3	102.41	2	103.50	104.50	0.3	8,513	0.00%
2020/10/23	0	0.00	2	103.00	104.00	-2	8,564	-0.02%
2020/10/22	1	103.00	4	100.75	101.00	-3	8,547	-0.04%
2020/10/21	10	102.65	3	103.33	102.50	7	8,582	0.08%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/19	2	102.75	0	0.00	103.00	2	8,628	0.02%
2020/10/16	0	0.00	8	104.38	101.00	-8	8,639	-0.09%
2020/10/15	1	105.00	7	103.43	103.50	-6	8,629	-0.07%
2020/10/14	11	107.09	12	107.50	105.00	-1	8,754	-0.01%
2020/10/13	1	104.50	5	105.00	106.00	-4	8,527	-0.05%
2020/10/12	1	106.00	6	103.67	106.00	-5	8,498	-0.06%
2020/10/08	2	102.00	5	102.10	101.00	-3	8,424	-0.04%
2020/10/07	15	105.50	20	104.10	102.50	-5	8,470	-0.06%
2020/10/06	11	104.32	2	105.25	104.50	9	8,478	0.11%
2020/10/05	14	102.50	3	101.17	103.50	11	8,798	0.13%
2020/09/30	3	99.80	1	101.00	101.50	2	9,160	0.02%
2020/09/29	3	101.17	2	100.50	101.00	1	9,258	0.01%
2020/09/28	5	100.20	3	99.67	102.00	2	9,259	0.02%
2020/09/25	3	96.23	4	95.75	94.60	-1	9,281	-0.01%
2020/09/24	6	98.98	3	98.63	97.10	3	9,450	0.03%
2020/09/23	4	99.65	2	101.50	102.00	2	9,534	0.02%
2020/09/22	0	0.00	3	95.77	98.00	-3	9,348	-0.03%
2020/09/21	1	98.00	0	0.00	97.40	1	9,295	0.01%
2020/09/18	21	99.28	20	98.38	98.60	1	9,229	0.01%
2020/09/17	3	103.00	9	101.94	100.00	-6	9,114	-0.07%
2020/09/16	5	101.40	2	101.50	100.00	3	8,922	0.03%
2020/09/15	5	99.20	11	100.35	102.00	-6	8,637	-0.07%
2020/09/14	26	99.40	20	99.33	96.70	6	8,137	0.07%
2020/09/11	24	91.88	19	92.73	95.30	5	7,562	0.07%
2020/09/10	1	90.20	3	89.70	89.20	-2	7,233	-0.03%
2020/09/09	3	87.80	3	88.60	89.00	0	7,201	0.00%
2020/09/03	1	88.80	0	0.00	88.00	1	7,371	0.01%
2020/08/31	0	0.00	1	87.00	86.30	-1	7,492	-0.01%
2020/08/28	1	86.80	1	86.70	87.20	0	7,879	0.00%
2020/08/27	1	87.90	2	89.10	88.10	-1	7,968	-0.01%
2020/08/26	2	87.40	3	89.03	89.50	-1	8,010	-0.01%
2020/08/25	2	85.20	0	0.00	85.00	2	7,989	0.03%
2020/08/21	2	83.55	0	0.00	84.50	2	8,076	0.02%
2020/08/20	5	83.66	6	81.58	81.50	-1	8,083	-0.01%
2020/08/19	3	88.60	1	86.40	86.20	2	8,041	0.02%
2020/08/18	3	90.27	2	91.60	88.80	1	8,071	0.01%
2020/08/17	1	92.20	0	0.00	91.70	1	8,058	0.01%
2020/08/14	0	0.00	1	92.90	92.60	-1	8,104	-0.01%
2020/08/13	2	92.20	0.2	92.20	91.60	1.9	8,157	0.02%
2020/08/12	1	93.30	5	92.84	93.10	-4	8,303	-0.05%
2020/08/11	2	95.85	0	0.00	94.60	2	8,348	0.02%
2020/08/10	1	97.00	0	0.00	96.10	1	8,378	0.01%
2020/08/07	6	100.08	4	100.13	98.50	2	8,401	0.02%
2020/08/05	5	97.94	5	97.10	97.50	0	8,329	0.00%
2020/08/03	1	96.40	0	0.00	96.10	1	9,128	0.01%
2020/07/31	0	0.00	3	95.00	97.20	-3	9,216	-0.03%
2020/07/30	2	94.20	2	93.90	94.50	0	9,312	0.00%
2020/07/29	0	0.00	2	92.20	93.80	-2	9,369	-0.02%
2020/07/28	2	93.15	1	97.10	91.90	1	9,396	0.01%
2020/07/27	1	96.70	4	95.93	95.90	-3	9,428	-0.03%
2020/07/24	2	98.80	0	0.00	96.10	2	9,679	0.02%
2020/07/23	0	0.00	2	98.70	98.60	-2	9,680	-0.02%
2020/07/21	2	97.35	0	0.00	97.70	2	9,763	0.02%
2020/07/17	14	97.89	7	98.66	97.20	7	9,794	0.07%
2020/07/16	1	98.00	0	0.00	96.30	1	9,711	0.01%
2020/07/15	2	98.30	0	0.00	96.00	2	9,738	0.02%
2020/07/14	3	98.67	7	100.89	97.70	-4	9,932	-0.04%
2020/07/13	1	103.00	5	101.60	102.00	-4	9,837	-0.04%
2020/07/10	23	104.26	31	101.98	101.00	-8	9,772	-0.08%
2020/07/09	35	110.10	23	108.54	107.00	12	9,605	0.12%
2020/07/08	10	103.35	25	104.40	110.50	-15	9,125	-0.16%
2020/07/07	2	101.25	1	98.70	101.00	1	8,593	0.01%
2020/07/06	5	100.50	1	100.50	101.00	4	8,494	0.05%
2020/07/03	14	102.34	6	100.50	98.20	8	8,424	0.09%
2020/07/02	10	98.24	14	98.49	99.10	-4	8,282	-0.05%
2020/07/01	6	95.37	31	96.15	95.60	-25	7,965	-0.31%
2020/06/30	0	0.00	1	90.30	90.50	-1	7,750	-0.01%
2020/06/29	24	90.33	11	90.17	90.60	13	7,847	0.17%
2020/06/24	1	92.10	7	92.51	91.90	-6	7,896	-0.08%
2020/06/23	1	92.40	2	92.80	92.20	-1	8,098	-0.01%
2020/06/22	0	0.00	5	92.80	93.40	-5	8,226	-0.06%
2020/06/19	8	94.06	0	0.00	93.40	8	8,300	0.10%
2020/06/18	0	0.00	2	93.20	93.10	-2	8,361	-0.02%
2020/06/17	0.1	93.00	1	93.90	93.00	-1	8,467	-0.01%
2020/06/16	1	91.80	0	0.00	93.30	1	8,585	0.01%
2020/06/15	1	91.80	4	91.25	89.90	-3	8,755	-0.03%
2020/06/12	3	89.10	0	0.00	91.40	3	8,897	0.03%
2020/06/11	0	0.00	1	94.20	90.10	-1	9,037	-0.01%
2020/06/09	4	93.20	5	93.50	93.70	-1	9,272	-0.01%
2020/06/08	1	94.80	2	94.50	93.00	-1	9,412	-0.01%
2020/06/05	2	94.00	2	93.90	94.00	0	9,435	0.00%
2020/06/04	4	93.70	1	93.30	93.50	3	9,492	0.03%
2020/06/03	21	95.43	3	95.90	93.70	18	9,494	0.19%
2020/06/02	3	93.10	2	93.00	91.10	1	9,284	0.01%
2020/06/01	1	92.00	1	91.00	91.90	0	9,379	0.00%
2020/05/29	0	0.00	33	87.82	90.80	-33	9,702	-0.34%
2020/05/27	1	90.40	3	88.77	88.80	-2	9,788	-0.02%
2020/05/26	0	0.00	4	88.50	88.50	-4	9,806	-0.04%
2020/05/25	0	0.00	1	87.80	88.80	-1	9,789	-0.01%
2020/05/22	1	86.00	0	0.00	85.90	1	9,781	0.01%
2020/05/21	4	86.95	3	87.27	88.80	1	9,752	0.01%
2020/05/20	5	85.70	2	85.60	85.30	3	9,695	0.03%
2020/05/19	1	85.80	0	0.00	86.70	1	9,667	0.01%
2020/05/18	13	87.02	4	87.53	85.80	9	9,616	0.09%
2020/05/15	10	92.18	6	91.43	91.10	4	9,483	0.04%
2020/05/14	0	0.00	2	93.65	92.30	-2	9,493	-0.02%
2020/05/13	1	94.20	1	93.20	95.30	0	9,489	0.00%
2020/05/12	1	95.40	4	95.05	93.40	-3	9,548	-0.03%
2020/05/11	4	99.70	29	100.33	97.50	-25	9,540	-0.26%
2020/05/08	23	94.86	12	94.31	96.10	11	9,189	0.12%
2020/05/07	3	91.20	4	90.85	91.40	-1	8,821	-0.01%
2020/05/06	9	89.81	3	90.27	89.00	6	8,781	0.07%
2020/05/05	6	89.00	4	88.30	88.50	2	8,759	0.02%
2020/05/04	4	89.10	0	0.00	88.50	4	9,065	0.04%
2020/04/30	4	91.95	3	91.97	90.60	1	9,148	0.01%
2020/04/29	14	93.01	17	92.97	91.50	-3	9,139	-0.03%
2020/04/23	0	0.00	2	87.40	87.00	-2	8,920	-0.02%
2020/04/22	6	86.20	6	86.97	87.50	0	8,959	0.00%
2020/04/21	13	88.11	1	86.60	86.10	12	8,978	0.13%
2020/04/20	0	0.00	2	87.30	87.90	-2	9,018	-0.02%
2020/04/17	6	91.73	5	91.78	88.10	1	8,971	0.01%
2020/04/16	0	0.00	1	87.70	87.80	-1	8,827	-0.01%
2020/04/15	0	0.00	1	88.40	87.80	-1	8,853	-0.01%
2020/04/14	0	0.00	30	87.97	88.00	-30	9,047	-0.33%
2020/04/13	0	0.00	3	85.10	85.30	-3	9,083	-0.03%
2020/04/10	1	86.10	0	0.00	86.20	1	9,123	0.01%
2020/04/09	0	0.00	1	90.00	86.50	-1	9,195	-0.01%
2020/04/08	3	90.03	4	91.15	89.60	-1	9,340	-0.01%
2020/04/07	4	88.43	4	86.75	87.30	0	9,232	0.00%
2020/04/06	1	79.10	0	0.00	81.20	1	9,085	0.01%
2020/03/31	8	78.98	8	78.30	77.90	0	9,050	0.00%
2020/03/30	7.1	77.10	13	77.47	78.40	-5.9	9,000	-0.07%
2020/03/27	3	77.47	194	77.04	75.70	-191	8,991	-2.12%	大賣/鉅額交易
2020/03/26	1	72.50	3	73.73	75.70	-2	8,840	-0.02%
2020/03/25	5	74.84	2.2	75.02	75.70	2.8	8,754	0.03%
2020/03/24	205	68.76	12	69.02	69.80	193	8,674	2.23%	大買/鉅額交易
2020/03/23	3	63.03	2	64.35	63.80	1	8,641	0.01%
2020/03/20	5	63.10	14	61.27	63.30	-9	8,804	-0.10%
2020/03/19	4	58.83	2	62.10	57.60	2	8,700	0.02%
2020/03/18	11	71.00	5	71.20	64.00	6	8,591	0.07%
2020/03/17	9	73.37	9	75.23	70.50	0	8,513	0.00%
2020/03/16	36	79.36	6	79.32	75.60	30	8,509	0.35%
2020/03/13	4	80.78	3	83.50	83.50	1	8,405	0.01%
2020/03/12	16	90.38	2	86.00	87.70	14	8,233	0.17%
2020/03/11	0	0.00	15	95.70	92.40	-15	8,168	-0.18%
2020/03/10	2	93.50	1	93.40	95.90	1	8,272	0.01%
2020/03/09	7	95.74	1	96.90	92.40	6	8,457	0.07%
2020/03/06	21	100.38	4	99.70	98.60	17	8,419	0.20%
2020/03/05	0	0.00	7	99.29	99.60	-7	8,434	-0.08%
2020/03/04	4	98.18	1	100.00	96.80	3	8,409	0.04%
2020/03/03	0	0.00	3	96.90	95.70	-3	8,435	-0.04%
2020/03/02	3	88.67	17	92.76	94.40	-14	8,804	-0.16%
2020/02/27	18	91.32	2	93.50	90.00	16	9,012	0.18%
2020/02/26	18	96.62	2	96.40	96.00	16	8,934	0.18%
2020/02/25	1	92.50	4	95.78	97.80	-3	8,892	-0.03%
2020/02/24	1	95.00	0	0.00	95.00	1	8,833	0.01%
2020/02/21	2	97.50	3	97.50	97.80	-1	8,794	-0.01%
2020/02/20	1	98.50	0	0.00	97.60	1	8,782	0.01%
2020/02/18	0	0.00	2.1	96.52	96.50	-2.1	8,702	-0.02%
2020/02/17	2	97.25	4	97.63	97.20	-2	8,639	-0.02%
2020/02/14	3	100.17	2	99.70	99.90	1	8,553	0.01%
2020/02/13	1	102.50	4	100.00	100.00	-3	8,543	-0.04%
2020/02/12	9.1	101.44	7	102.71	101.00	2.1	8,589	0.02%
2020/02/11	2	99.10	0	0.00	99.70	2	8,629	0.02%
2020/02/10	8	95.70	13	95.43	95.40	-5	8,773	-0.06%
2020/02/07	0	0.00	2	97.60	97.00	-2	9,047	-0.02%
2020/02/06	4	99.00	4	99.33	100.50	0	9,113	0.00%
2020/02/05	5	100.00	4	99.48	97.80	1	9,034	0.01%
2020/02/04	2	95.90	5	95.78	96.40	-3	8,705	-0.03%
2020/02/03	4	88.50	8	88.54	94.90	-4	8,610	-0.05%
2020/01/31	0	0.00	4	89.15	91.20	-4	8,511	-0.05%
2020/01/30	5	89.64	2	87.30	87.30	3	8,531	0.04%
2020/01/20	2	95.30	1	95.80	96.90	1	8,456	0.01%
2020/01/17	0	0.00	3	96.00	94.50	-3	8,431	-0.04%
2020/01/16	39	94.20	36	94.50	95.30	3	8,427	0.04%
2020/01/15	7	95.86	13	96.14	95.80	-6	8,401	-0.07%
2020/01/14	9	94.42	20	94.87	95.20	-11	8,835	-0.12%
2020/01/13	14	90.67	0	0.00	90.70	14	9,053	0.15%
2020/01/10	2	90.30	0	0.00	89.30	2	9,268	0.02%
2020/01/09	2	91.65	2	91.65	91.80	0	9,510	0.00%
2020/01/08	4	93.60	1	94.80	90.20	3	10,031	0.03%
2020/01/07	9	101.27	2	97.60	97.60	7	10,026	0.07%
2020/01/06	1	102.50	1	100.00	100.00	0	10,400	0.00%
2020/01/03	8	103.06	1	103.00	101.50	7	10,881	0.06%
2020/01/02	7	103.14	6	104.58	105.00	1	11,064	0.01%
2019/12/31	3	100.00	0	0.00	99.50	3	10,948	0.03%
2019/12/27	3	102.50	3	101.17	101.50	0	11,597	0.00%
2019/12/26	1	99.70	0	0.00	100.00	1	11,658	0.01%
2019/12/25	2	99.80	1	100.00	100.00	1	11,688	0.01%
2019/12/24	2	99.35	1	98.40	98.30	1	11,747	0.01%
2019/12/23	0	0.00	1	100.00	99.90	-1	11,804	-0.01%
2019/12/20	13	104.35	1	105.00	103.50	12	11,897	0.10%
2019/12/19	2	105.25	3	105.17	105.50	-1	12,162	-0.01%
2019/12/18	4	108.38	13	107.50	106.00	-9	12,220	-0.07%
2019/12/17	15	109.47	18	110.17	109.50	-3	12,325	-0.02%
2019/12/16	6	104.58	5	105.30	104.50	1	12,218	0.01%
2019/12/13	2	107.00	2	105.00	104.50	0	12,755	0.00%
2019/12/12	9	105.11	1	105.50	104.50	8	13,105	0.06%
2019/12/11	24	105.06	21	104.33	104.00	3	13,238	0.02%
2019/12/10	10	102.30	10	102.00	102.00	0	13,436	0.00%
2019/12/09	11	105.64	2	105.00	103.50	9	13,574	0.07%
2019/12/05	0	0.00	14	104.46	104.00	-14	14,405	-0.10%
2019/12/04	17	109.12	17	108.68	107.50	0	14,663	0.00%
2019/12/03	2	109.00	1	107.50	108.50	1	14,865	0.01%
2019/12/02	6	105.67	6	107.67	106.00	0	15,401	0.00%
2019/11/29	10	114.00	10	111.50	111.50	0	15,404	0.00%
2019/11/28	37	113.03	49	113.61	112.00	-12	15,298	-0.08%
2019/11/27	55	110.45	44	111.58	111.00	11	14,921	0.07%
2019/11/26	18	103.64	19	106.00	108.50	-1	14,529	-0.01%
2019/11/22	0	0.00	0	98.00	97.40	0	14,415	0.00%
2019/11/20	0	0.00	6	92.80	94.20	-6	14,664	-0.04%
2019/11/19	0	0.00	0	98.00	97.50	0	14,688	0.00%
2019/11/18	0	0.00	1	102.50	101.00	-1	14,718	-0.01%
2019/11/14	0	0.00	2	100.00	101.00	-2	14,868	-0.01%
2019/11/13	2	102.00	1	99.50	102.00	1	14,962	0.01%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/08	3	109.00	0	0.00	108.50	3	15,364	0.02%
2019/11/07	4	111.25	8	109.94	109.50	-4	15,210	-0.03%
2019/11/06	10	118.95	11	120.27	115.00	-1	15,132	-0.01%
2019/11/05	6	118.17	2	121.00	124.00	4	14,872	0.03%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	2	110.50	0	0.00	112.00	2	15,199	0.01%
2019/10/29	1	115.50	1	110.00	109.50	0	15,252	0.00%
2019/10/28	2	115.75	0	0.00	116.50	2	15,252	0.01%
2019/10/25	0	0.00	2	115.00	113.50	-2	15,235	-0.01%
2019/10/24	2	116.50	0	0.00	115.50	2	15,301	0.01%
2019/10/23	5	116.00	0	0.00	115.00	5	15,372	0.03%
2019/10/22	19	119.08	10	118.30	119.00	9	15,430	0.06%
2019/10/21	15	111.47	21	111.81	113.00	-6	15,094	-0.04%
2019/10/18	4	109.38	6	109.25	108.00	-2	15,045	-0.01%
2019/10/17	14	104.21	35	105.61	110.00	-21	15,039	-0.14%
2019/10/16	15	101.20	12	108.33	100.50	3	14,737	0.02%
2019/10/15	0	0.00	2	105.50	106.00	-2	14,272	-0.01%
2019/10/14	6	108.33	5	106.20	107.50	1	14,100	0.01%
2019/10/09	53	92.55	54	94.77	100.50	-1	13,740	-0.01%
2019/10/08	2	89.00	36	90.89	91.40	-34	13,266	-0.26%
2019/10/07	40	87.82	40	88.80	88.70	0	13,351	0.00%
2019/10/04	5	88.00	0	0.00	87.60	5	13,312	0.04%
2019/10/03	71	88.82	55	89.44	88.30	16	13,326	0.12%
2019/10/02	1	85.10	0	0.00	85.80	1	12,862	0.01%
2019/10/01	1	83.50	6	83.98	84.70	-5	12,819	-0.04%
2019/09/27	0	0.00	10	82.80	83.90	-10	12,934	-0.08%
2019/09/25	2	83.00	5	83.40	83.90	-3	12,975	-0.02%
2019/09/24	13	83.39	4	83.88	82.60	9	13,061	0.07%
2019/09/23	2	87.50	3	87.47	87.50	-1	12,912	-0.01%
2019/09/20	0	0.00	7	87.50	87.30	-7	13,227	-0.05%
2019/09/19	0	0.00	1	86.40	86.60	-1	13,442	-0.01%
2019/09/18	8	86.25	6	87.67	86.00	2	13,397	0.01%
2019/09/17	23	84.14	24	86.28	85.40	-1	12,890	-0.01%
2019/09/16	1	83.10	2	83.35	84.00	-1	12,510	-0.01%
2019/09/12	18	82.44	11	83.96	82.00	7	12,372	0.06%
2019/09/11	0	0.00	11	81.76	80.50	-11	12,101	-0.09%
2019/09/10	11	80.52	0	0.00	81.20	11	11,925	0.09%
2019/09/09	26	82.65	39	81.64	83.00	-13	11,628	-0.11%
2019/09/06	8	78.41	56	77.62	78.00	-48	10,977	-0.44%
2019/09/05	17	76.91	3	76.73	76.20	14	10,564	0.13%
2019/09/04	7	72.97	121	74.41	77.10	-114	10,169	-1.12%	大賣/鉅額交易
2019/09/03	9	70.54	0	0.00	70.10	9	9,589	0.09%
2019/08/30	0	0.00	1	67.80	67.00	-1	9,453	-0.01%
2019/08/29	162	66.17	2	66.85	67.50	160	9,601	1.67%	大買/鉅額交易
2019/08/27	0	0.00	10	65.69	66.00	-10	9,756	-0.10%
2019/08/22	0	0.00	1	72.30	71.50	-1	9,384	-0.01%
2019/08/21	1	71.40	1	70.50	71.40	0	9,339	0.00%
2019/08/20	3	72.63	0	0.00	70.50	3	9,302	0.03%
2019/08/19	0	0.00	10	71.00	70.80	-10	9,206	-0.11%
2019/08/16	0	0.00	1	71.10	70.10	-1	9,176	-0.01%
2019/08/15	13	71.15	2	71.30	71.20	11	9,143	0.12%
2019/08/14	5	75.28	2	75.65	74.20	3	9,003	0.03%
2019/08/12	2	72.40	4	70.90	71.10	-2	8,647	-0.02%
2019/08/08	6	70.70	2	72.10	71.40	4	8,592	0.05%
2019/08/05	1	72.70	0	0.00	66.80	1	8,224	0.01%
2019/08/02	2	71.70	2	72.10	72.70	0	8,045	0.00%
2019/08/01	3	71.80	3	72.10	73.50	0	7,985	0.00%
2019/07/31	0	0.00	1	70.90	71.00	-1	7,850	-0.01%
2019/07/30	0	0.00	2	70.70	71.70	-2	7,746	-0.03%
2019/07/29	10	74.40	11	73.79	73.80	-1	7,627	-0.01%
2019/07/26	1	74.10	0	0.00	74.30	1	7,588	0.01%
2019/07/25	1	74.00	1	73.00	74.60	0	7,550	0.00%
2019/07/23	5	74.54	4	75.05	72.80	1	7,315	0.01%
2019/07/22	9	73.73	6	74.30	74.00	3	7,166	0.04%
2019/07/19	6	71.77	5	71.18	72.40	1	6,836	0.02%
2019/07/18	0	0.00	1	67.90	68.90	-1	6,579	-0.02%
2019/07/17	1	69.20	2	70.50	69.00	-1	6,507	-0.02%
2019/07/16	2	70.20	2	69.95	68.50	0	6,374	0.00%
2019/07/15	1	69.80	2	70.95	69.80	-1	6,340	-0.02%
2019/07/12	0	0.00	1	73.90	72.00	-1	6,566	-0.02%
2019/07/11	6	72.83	41	71.52	72.50	-35	6,451	-0.54%
2019/07/10	2	67.00	1	68.40	68.40	1	6,067	0.02%
2019/07/09	61	67.15	61	67.29	67.50	0	5,994	0.00%
2019/07/08	4	66.05	22	66.05	66.40	-18	5,837	-0.31%
2019/07/04	73	64.58	7	64.47	64.00	66	5,678	1.16%
2019/07/03	2	66.45	72	66.44	65.00	-70	5,522	-1.27%
2019/07/02	44	64.95	46	65.04	66.00	-2	5,438	-0.04%
2019/07/01	56	65.80	2	65.60	65.60	54	5,352	1.01%
2019/06/28	5	64.68	20	64.61	64.50	-15	5,160	-0.29%
2019/06/27	27	64.07	22	63.43	65.00	5	5,060	0.10%
2019/06/26	7	59.70	16	59.99	60.20	-9	4,783	-0.19%
2019/06/25	8	57.15	5	57.10	57.10	3	4,876	0.06%
2019/06/24	1	57.40	17	56.79	57.40	-16	5,093	-0.31%
2019/06/21	3	57.70	10	57.08	56.10	-7	5,048	-0.14%
2019/06/20	0	0.00	3	55.20	56.60	-3	4,983	-0.06%
2019/06/19	1	54.80	17	54.31	55.10	-16	5,046	-0.32%
2019/06/17	5	52.56	0	0.00	52.80	5	4,964	0.10%
2019/06/13	0	0.00	4	52.33	53.00	-4	5,187	-0.08%
2019/06/11	0	0.00	1	51.50	52.10	-1	5,405	-0.02%
2019/06/10	0	0.00	1	51.40	51.50	-1	5,338	-0.02%
2019/06/05	20	49.95	20	50.40	49.95	0	5,209	0.00%
2019/06/03	2	47.55	2	47.23	48.15	0	4,902	0.00%
2019/05/30	7	42.34	7	42.50	42.50	0	4,751	0.00%
2019/05/29	0	0.00	1	41.45	41.65	-1	4,759	-0.02%
2019/05/24	5	41.50	5	41.44	41.50	0	4,878	0.00%
2019/05/23	6	41.25	0	0.00	41.25	6	4,893	0.12%
2019/05/22	1	42.20	6	42.96	41.80	-5	4,936	-0.10%
2019/05/21	10	40.64	0	0.00	42.20	10	5,003	0.20%
2019/05/20	2	41.40	9	42.47	41.40	-7	5,012	-0.14%
2019/05/17	0	0.00	1	43.50	43.80	-1	5,016	-0.02%
2019/05/16	1	45.70	0	0.00	45.25	1	5,312	0.02%
2019/05/13	2	49.00	6	47.65	47.80	-4	5,543	-0.07%
2019/05/09	0	0.00	1	51.30	50.40	-1	5,544	-0.02%
2019/05/08	3	50.30	1	50.00	50.70	2	5,517	0.04%
2019/05/06	5	50.80	1	50.90	50.70	4	5,630	0.07%
2019/04/30	1	50.60	0	0.00	50.50	1	5,604	0.02%
2019/04/26	4	51.30	2	51.30	51.70	2	5,741	0.03%
2019/04/25	0	0.00	1	52.70	52.50	-1	5,731	-0.02%
2019/04/23	0	0.00	1	53.30	53.50	-1	5,780	-0.02%
2019/04/22	2	54.50	0	0.00	54.00	2	5,789	0.03%
2019/04/19	11	53.91	3	53.43	54.00	8	5,830	0.14%
2019/04/18	10	54.00	21	54.37	53.70	-11	5,847	-0.19%
2019/04/17	10	53.00	0	0.00	52.70	10	5,583	0.18%
2019/04/12	2	51.70	0	0.00	52.00	2	5,956	0.03%
2019/04/09	0	0.00	9	53.67	54.00	-9	7,067	-0.13%
2019/04/08	1	55.00	1	54.70	54.30	0	7,208	0.00%
2019/04/02	0	0.00	10	54.20	54.30	-10	7,776	-0.13%
2019/04/01	4	55.30	7	55.36	54.00	-3	7,759	-0.04%
2019/03/29	23	54.77	3	54.20	54.00	20	7,666	0.26%
2019/03/28	24	54.38	14	55.92	52.80	10	7,511	0.13%
2019/03/27	10	52.66	1	53.90	53.90	9	7,012	0.13%
2019/03/25	0	0.00	1	48.55	48.45	-1	6,643	-0.02%
2019/03/22	0	0.00	10	50.03	49.90	-10	6,623	-0.15%
2019/03/20	0	0.00	2	48.93	48.80	-2	6,638	-0.03%
2019/03/19	1	49.15	7	49.00	49.05	-6	6,655	-0.09%
2019/03/18	11	48.98	3	48.80	48.70	8	6,553	0.12%
2019/03/15	1	48.30	1	48.20	47.50	0	6,382	0.00%
2019/03/14	1	46.50	0	0.00	46.25	1	6,063	0.02%
2019/03/13	0	0.00	1	46.35	46.10	-1	6,087	-0.02%
2019/03/11	2	45.50	0	0.00	45.85	2	6,200	0.03%
2019/03/08	0	46.00	3	44.60	45.20	-3	6,283	-0.05%
2019/03/05	1	47.10	0	0.00	47.50	1	6,528	0.02%
2019/02/26	0	0.00	2	48.35	47.80	-2	6,617	-0.03%
2019/02/25	5	48.60	0	0.00	47.80	5	6,610	0.08%
2019/02/22	2	47.90	1	47.75	47.55	1	6,555	0.02%
2019/02/21	3	48.35	1	47.80	48.45	2	6,544	0.03%
2019/02/20	3	49.25	0	0.00	47.95	3	6,498	0.05%
2019/02/18	3	48.03	0	0.00	47.60	3	6,414	0.05%
2019/02/15	5	49.23	3	47.87	47.55	2	6,359	0.03%
2019/02/14	0	0.00	3	46.85	46.75	-3	6,030	-0.05%
2019/02/13	0	0.00	1	46.10	46.10	-1	5,949	-0.02%
2019/02/12	3	45.60	0	0.00	46.20	3	5,884	0.05%
2019/01/22	0	0.00	1	42.70	42.50	-1	5,729	-0.02%
2019/01/21	1	42.05	2	42.10	42.90	-1	5,709	-0.02%
2019/01/15	0	0.00	1	45.20	44.95	-1	5,569	-0.02%
2019/01/14	2	45.15	1	45.25	44.70	1	5,556	0.02%
2019/01/11	0	0.00	4	44.85	45.25	-4	5,558	-0.07%
2019/01/08	5	45.72	4	45.69	45.70	1	5,307	0.02%
2019/01/07	1	44.60	0	0.00	44.15	1	5,135	0.02%
2019/01/04	1	45.30	3	45.00	45.00	-2	5,047	-0.04%
2019/01/03	2	47.10	2	46.75	45.85	0	4,916	0.00%
2019/01/02	7	47.86	6	47.49	48.50	1	4,756	0.02%
2018/12/28	6	47.07	3	46.53	47.90	3	4,319	0.07%
2018/12/27	3	44.02	0	0.00	43.90	3	3,808	0.08%
2018/12/26	2	45.25	3	45.42	42.00	-1	3,655	-0.03%
2018/12/25	2	43.78	2	44.13	44.85	0	3,311	0.00%
2018/12/24	1	41.30	1	40.00	41.75	0	2,931	0.00%
2018/12/20	1	38.55	0	0.00	38.50	1	2,885	0.03%
2018/12/18	1	41.25	2	40.63	40.25	-1	2,911	-0.03%
2018/12/13	1	43.10	0	0.00	43.00	1	2,877	0.03%
2018/12/12	0	0.00	1	41.25	42.45	-1	2,716	-0.04%
2018/12/11	0	0.00	1	39.30	39.45	-1	2,657	-0.04%
2018/12/07	1	40.45	1	39.90	39.90	0	2,766	0.00%
2018/12/06	2	38.95	1	39.35	39.50	1	2,882	0.03%
2018/12/05	1	41.90	18	42.08	41.55	-17	2,854	-0.60%
2018/12/04	0	0.00	2	42.50	41.80	-2	2,842	-0.07%
2018/12/03	1	41.55	1	41.85	42.45	0	2,839	0.00%
2018/11/30	2	40.90	8	41.45	40.25	-6	2,770	-0.22%
2018/11/29	8	40.30	2	40.25	40.40	6	2,639	0.23%
2018/11/27	4	37.53	0	0.00	37.95	4	2,627	0.15%
2018/11/15	5	36.15	0	0.00	36.20	5	2,482	0.20%
2018/11/14	5	38.18	0	0.00	38.00	5	2,415	0.21%
2018/11/08	5	42.00	5	41.00	40.15	0	2,469	0.00%
2018/11/02	2	40.00	2	40.65	40.30	0	2,474	0.00%
2018/10/23	4	41.25	4	40.25	40.25	0	2,666	0.00%
2018/10/22	2	42.50	2	42.35	42.35	0	2,671	0.00%
2018/10/19	3	40.33	2	42.15	42.45	1	2,701	0.04%
2018/10/16	0	0.00	3	40.80	39.95	-3	2,978	-0.10%
2018/10/05	1	44.20	0	0.00	43.55	1	3,258	0.03%
2018/10/04	3	46.25	0	0.00	46.20	3	3,325	0.09%
2018/09/17	1	49.05	0	0.00	49.00	1	4,447	0.02%
2018/09/14	5	47.10	5	46.55	48.70	0	4,592	0.00%
2018/09/13	1	46.00	1	46.60	46.70	0	4,756	0.00%
2018/09/12	0	0.00	2	45.75	45.70	-2	4,871	-0.04%
2018/09/10	5	50.90	6	52.00	49.55	-1	5,604	-0.02%
2018/09/06	0	0.00	2	56.30	56.30	-2	6,334	-0.03%
2018/09/04	5	58.76	0	0.00	57.90	5	6,611	0.08%
2018/09/03	0	0.00	1	56.70	55.80	-1	6,561	-0.02%
2018/08/31	5	57.48	2	57.10	57.50	3	6,616	0.05%
2018/08/29	0	0.00	5	58.00	58.00	-5	6,964	-0.07%
2018/08/15	3	57.27	0	0.00	57.40	3	7,251	0.04%
2018/08/13	7	56.84	0	0.00	55.10	7	7,271	0.10%
2018/08/10	2	58.70	1	58.70	58.70	1	7,230	0.01%
2018/08/09	1	59.20	0	0.00	59.50	1	7,274	0.01%
2018/08/03	0	0.00	5	60.30	60.30	-5	7,509	-0.07%
2018/08/01	3	59.40	8	60.10	60.60	-5	7,627	-0.07%
2018/07/31	7	58.54	2	58.30	58.50	5	7,749	0.06%
2018/07/30	2	60.95	0	0.00	57.10	2	7,696	0.03%
2018/07/27	4	61.60	0	0.00	62.20	4	7,659	0.05%
2018/07/26	0	0.00	13	62.10	62.00	-13	7,659	-0.17%
2018/07/25	0	0.00	1	62.00	61.40	-1	7,631	-0.01%
2018/07/24	2	60.90	3	60.60	61.60	-1	7,564	-0.01%
2018/07/23	8	61.05	0	0.00	61.00	8	7,538	0.11%
2018/07/20	0	0.00	5	67.60	67.70	-5	7,467	-0.07%
2018/07/16	1	73.90	1	72.90	73.00	0	7,668	0.00%
2018/07/13	1	74.40	10	74.50	74.10	-9	7,717	-0.12%
2018/07/11	15	71.40	5	71.60	71.50	10	7,951	0.13%
2018/07/10	0	0.00	1	71.30	71.20	-1	8,152	-0.01%
2018/07/06	1	69.30	5	68.30	70.00	-4	8,437	-0.05%
2018/07/04	18	69.60	1	70.00	69.50	17	8,517	0.20%
2018/07/03	0	0.00	3	73.83	69.30	-3	8,542	-0.04%
2018/07/02	11	76.28	5	74.10	74.00	6	8,382	0.07%
2018/06/29	0	0.00	8	76.38	76.80	-8	8,241	-0.10%
2018/06/28	0	0.00	5	77.18	75.00	-5	8,087	-0.06%
2018/06/27	22	77.22	2	76.90	75.20	20	7,997	0.25%
2018/06/25	1	77.00	1	76.00	74.00	0	7,689	0.00%
2018/06/22	6	75.23	2	74.50	74.60	4	7,564	0.05%
2018/06/20	10	74.26	9	69.98	70.10	1	7,220	0.01%
2018/06/19	37	79.07	32	79.29	75.80	5	6,988	0.07%
2018/06/15	10	76.91	18	77.31	78.70	-8	6,386	-0.13%
2018/06/14	2	72.00	4	72.20	71.60	-2	5,697	-0.04%
2018/06/13	5	70.86	1	73.30	72.80	4	5,649	0.07%
2018/06/11	0	0.00	3	69.40	67.80	-3	5,399	-0.06%
2018/06/08	0	0.00	5	69.80	69.10	-5	5,381	-0.09%
2018/06/07	5	71.62	32	72.31	70.40	-27	5,354	-0.50%
2018/06/06	6	67.90	31	68.99	68.80	-25	5,211	-0.48%
2018/06/05	7	67.50	4	68.00	66.70	3	5,110	0.06%
2018/06/04	0	0.00	1	68.00	67.40	-1	5,120	-0.02%
2018/06/01	0	0.00	0.3	67.30	67.30	-0.3	5,098	-0.01%
2018/05/31	0	0.00	3	66.07	66.00	-3	5,079	-0.06%
2018/05/30	0	0.00	15	65.00	65.50	-15	5,094	-0.29%
2018/05/28	10	67.39	1	67.40	67.70	9	5,067	0.18%
2018/05/25	0	0.00	3	66.20	66.30	-3	5,030	-0.06%
2018/05/24	0	0.00	3	64.30	64.40	-3	4,960	-0.06%
2018/05/23	1	64.60	0	0.00	63.60	1	4,964	0.02%
2018/05/22	1	65.40	1	64.70	64.20	0	5,011	0.00%
2018/05/21	3	65.10	0	0.00	64.80	3	5,012	0.06%
2018/05/17	5	63.92	0	0.00	63.60	5	5,028	0.10%
2018/05/16	30	63.70	0	0.00	63.40	30	5,027	0.60%
2018/05/15	3	66.80	11	67.09	65.70	-8	5,024	-0.16%
2018/05/14	25	68.36	3	67.53	68.00	22	5,097	0.43%
2018/05/11	3	69.30	1	68.50	67.50	2	5,060	0.04%
2018/05/10	1	68.40	7	68.37	68.60	-6	5,084	-0.12%
2018/05/09	6	68.73	2	68.40	67.20	4	5,131	0.08%
2018/05/08	3	67.23	2	68.00	67.10	1	5,160	0.02%
2018/05/04	3	64.77	0	0.00	64.00	3	5,382	0.06%
2018/05/03	8	63.40	3	62.50	62.50	5	5,331	0.09%
2018/04/27	1	62.70	2	61.30	61.00	-1	5,518	-0.02%
2018/04/26	1	62.10	4	60.28	59.70	-3	5,516	-0.05%
2018/04/25	0	0.00	1	61.90	62.50	-1	5,500	-0.02%
2018/04/24	2	61.40	5	61.38	61.90	-3	5,534	-0.05%
2018/04/20	2	69.95	2	69.85	68.80	0	5,457	0.00%
2018/04/19	9	72.60	0	0.00	72.00	9	5,521	0.16%
2018/04/18	3	72.67	0	0.00	72.60	3	5,457	0.05%
2018/04/17	2	74.25	1	74.80	71.00	1	5,323	0.02%
2018/04/16	8	70.85	17	72.30	73.90	-9	5,120	-0.18%
2018/04/13	1	69.60	13	69.75	69.50	-12	5,003	-0.24%
2018/04/12	1	68.50	9	68.70	68.10	-8	4,916	-0.16%
2018/04/11	2	65.15	1	66.40	65.60	1	4,770	0.02%
2018/04/10	6	67.03	7	65.50	65.20	-1	4,870	-0.02%
2018/04/09	2	64.85	3	65.60	65.60	-1	4,948	-0.02%
2018/03/23	3	62.53	1	62.80	63.20	2	6,013	0.03%
2018/03/21	0	0.00	2	65.30	65.80	-2	6,585	-0.03%
2018/03/20	1	63.60	0	0.00	64.90	1	6,685	0.01%
2018/03/19	2	63.60	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	66.80	0	0.00	65.60	1	7,111	0.01%
2018/03/15	2	67.50	0	0.00	67.30	2	7,364	0.03%
2018/03/13	1	67.80	2	68.10	67.60	-1	8,097	-0.01%
2018/03/12	16	66.50	0	0.00	66.80	16	8,360	0.19%
2018/03/08	2	64.70	0	0.00	64.20	2	9,055	0.02%
2018/03/06	1	63.50	4	64.30	63.00	-3	9,910	-0.03%
2018/03/05	0	0.00	4	65.00	63.50	-4	10,312	-0.04%
2018/03/01	2	67.30	1	67.90	67.30	1	11,114	0.01%
2018/02/26	8	68.31	2	68.50	67.80	6	12,192	0.05%
2018/02/23	5	68.54	4	68.75	68.20	1	12,693	0.01%
2018/02/22	5	68.96	1	68.00	68.00	4	12,907	0.03%
2018/02/21	1	66.90	0	0.00	67.80	1	12,973	0.01%
2018/02/09	7	63.26	3.1	60.24	63.10	3.9	13,187	0.03%
2018/02/08	0.1	66.00	0	0.00	64.00	0.1	13,132	0.00%
2018/02/06	3	65.30	2	65.30	65.30	1	13,028	0.01%
2018/02/05	2	70.80	5	70.20	72.50	-3	12,926	-0.02%
2018/02/02	1	74.00	2	74.10	73.10	-1	12,932	-0.01%
2018/02/01	0	0.00	3	73.93	73.90	-3	12,910	-0.02%
2018/01/30	9	72.98	4	74.05	71.60	5	12,766	0.04%
2018/01/29	1	69.00	2	69.90	69.80	-1	12,415	-0.01%
2018/01/24	8	68.86	0	0.00	68.70	8	12,819	0.06%
2018/01/23	1	72.50	2	70.65	70.20	-1	12,762	-0.01%
2018/01/22	1	72.90	1	71.70	71.50	0	12,869	0.00%
2018/01/18	2	72.20	0	0.00	70.10	2	13,001	0.02%
2018/01/16	0	0.00	2	72.20	71.30	-2	13,100	-0.02%
2018/01/15	2	71.70	13	70.73	71.70	-11	12,963	-0.08%
2018/01/12	1	67.90	0	0.00	68.50	1	12,811	0.01%
2018/01/11	0	0.00	2	68.30	67.90	-2	12,812	-0.02%
2018/01/10	2	67.65	0	0.00	67.40	2	12,790	0.02%
2018/01/09	12	68.38	1	69.00	68.80	11	12,750	0.09%
2018/01/08	1	72.60	0	0.00	71.90	1	12,615	0.01%
2018/01/05	0	0.00	4	74.65	73.60	-4	12,565	-0.03%
2018/01/04	3	73.10	2	74.30	73.20	1	12,503	0.01%
2018/01/03	7	71.19	5	71.50	74.50	2	12,357	0.02%
2018/01/02	0	0.00	1	68.40	69.10	-1	12,118	-0.01%