宏捷科 (8086)-元大-松山券商分點個股進出

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
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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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	0	0.00	0	132.50	132.50	0	4,640	0.00%
2024/05/17	0.1	129.00	0	0.00	128.50	0.1	5,354	0.00%
2024/05/15	1.1	129.02	0	0.00	128.50	1.1	5,715	0.02%
2024/05/14	1	128.50	0	0.00	129.00	1	5,812	0.02%
2024/05/13	0	128.50	1	127.50	128.00	-1	5,957	-0.02%
2024/05/10	4	130.25	1	130.00	129.00	3	6,025	0.05%
2024/05/08	0	0.00	3	141.00	141.00	-3	6,125	-0.05%
2024/05/07	1	139.00	0	0.00	138.00	1	6,160	0.02%
2024/05/06	1	138.50	0	0.00	137.50	1	6,159	0.02%
2024/05/03	1	139.00	1	140.00	139.00	0	6,128	0.00%
2024/04/30	0	0.00	1	140.50	138.00	-1	6,128	-0.02%
2024/04/29	1	131.50	2	134.01	137.00	-1	6,095	-0.02%
2024/04/25	0.1	130.50	0	0.00	129.50	0.1	6,159	0.00%
2024/04/23	0	0.00	1	129.50	129.50	-1	6,231	-0.02%
2024/04/22	2	127.50	0	0.00	126.50	2	6,254	0.03%
2024/04/19	3	127.33	1.1	127.41	130.50	1.9	6,244	0.03%
2024/04/18	5	135.50	1	138.00	136.00	4	6,235	0.06%
2024/04/17	4	135.63	0	0.00	137.00	4	6,273	0.06%
2024/04/16	0	133.00	0	0.00	132.00	0	6,267	0.00%
2024/04/12	6.1	139.54	0	0.00	139.50	6.1	6,300	0.10%
2024/04/11	4	142.25	0	0.00	142.00	4	6,385	0.06%
2024/04/08	0.1	149.80	0.1	148.00	146.00	-0.1	6,701	0.00%
2024/04/03	6	150.33	7	153.22	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	0	148.50	150.00	0	6,505	0.00%
2024/03/28	1	144.50	0	0.00	143.00	1	6,631	0.02%
2024/03/27	2	147.00	0	0.00	147.50	2	6,657	0.03%
2024/03/26	1	148.02	0	0.00	148.00	1	6,672	0.02%
2024/03/25	2	154.00	1	155.02	154.00	1	6,721	0.01%
2024/03/22	0	150.50	5	149.51	152.00	-5	6,761	-0.07%
2024/03/21	6	146.83	2	146.50	146.50	4	6,791	0.06%
2024/03/20	4.1	154.72	3	152.83	148.00	1.1	6,725	0.02%
2024/03/19	1	159.50	1	161.00	158.00	0	6,646	0.00%
2024/03/18	2	155.00	1	158.04	158.00	1	6,507	0.01%
2024/03/15	2	152.25	3	152.36	153.50	-1	6,533	-0.02%
2024/03/14	1	147.53	1	153.00	148.00	0	6,492	0.00%
2024/03/13	1	154.43	1	159.50	153.50	0	6,499	0.00%
2024/03/12	2	158.00	7	159.50	157.50	-5	6,554	-0.08%
2024/03/11	3	154.99	5	156.30	154.50	-2	6,616	-0.03%
2024/03/08	13	150.30	8	148.31	148.00	5	6,843	0.07%
2024/03/07	6.1	159.46	4.1	161.11	155.50	2	6,863	0.03%
2024/03/06	4	152.50	11	154.51	156.50	-7	6,810	-0.10%
2024/03/05	8.3	156.39	7.1	155.73	153.00	1.1	7,132	0.02%
2024/03/04	0	0.00	0	151.50	149.50	0	6,935	0.00%
2024/03/01	11	147.82	13.1	148.92	149.00	-2.1	7,028	-0.03%
2024/02/29	0	0.00	1	141.03	141.50	-1	7,376	-0.01%
2024/02/27	1	136.96	1	137.50	137.50	0	7,583	0.00%
2024/02/26	0	0.00	1	140.50	141.50	-1	7,726	-0.01%
2024/02/23	0	0.00	2	144.50	142.00	-2	7,717	-0.03%
2024/02/22	5.1	148.57	5	149.01	145.50	0.1	7,700	0.00%
2024/02/21	4.1	150.21	19.1	148.30	147.50	-15	7,663	-0.20%
2024/02/20	7	145.28	3.1	143.70	143.50	3.9	7,390	0.05%
2024/02/19	4	142.63	32.1	145.40	146.00	-28.1	7,152	-0.39%
2024/02/16	1	130.00	5	130.51	133.00	-4	6,911	-0.06%
2024/02/15	1	128.00	1	131.50	131.00	0	6,907	0.00%
2024/02/05	3	128.83	2.1	129.40	127.50	0.9	6,912	0.01%
2024/02/02	0	0.00	12	127.71	123.00	-12	7,017	-0.17%
2024/02/01	0	124.00	0	0.00	124.50	0	7,181	0.00%
2024/01/31	5	125.20	3.1	124.49	124.00	1.9	7,284	0.03%
2024/01/30	0	0.00	5	120.20	121.00	-5	7,457	-0.07%
2024/01/29	0	0.00	6	117.00	117.00	-6	7,574	-0.08%
2024/01/26	0	117.00	0	0.00	117.00	0	7,741	0.00%
2024/01/24	0	118.00	0	0.00	118.00	0	8,076	0.00%
2024/01/23	0	117.50	0	0.00	117.00	0	8,270	0.00%
2024/01/22	4	118.50	3	118.00	118.50	1	8,375	0.01%
2024/01/19	2	114.00	0	0.00	115.00	2	8,337	0.02%
2024/01/18	5.1	113.00	1	113.00	113.00	4.1	8,290	0.05%
2024/01/17	1	116.50	1	119.00	116.50	0	8,260	0.00%
2024/01/16	2	116.25	0	0.00	116.50	2	8,224	0.02%
2024/01/15	2	115.25	0	0.00	116.50	2	8,198	0.02%
2024/01/12	1	114.00	0	0.00	113.50	1	8,208	0.01%
2024/01/11	2	115.00	0	0.00	114.50	2	8,179	0.02%
2024/01/10	2	115.50	8	115.25	115.50	-6	8,148	-0.07%
2024/01/09	3.1	117.50	0	118.00	117.00	3	8,130	0.04%
2024/01/08	3	118.50	9	120.17	117.00	-6	8,104	-0.07%
2024/01/05	17.1	117.41	4	117.50	117.00	13.1	8,054	0.16%
2024/01/04	12.1	120.36	9	121.39	118.50	3.1	7,944	0.04%
2024/01/03	7.1	120.89	10	125.50	120.00	-3	7,701	-0.04%
2024/01/02	2	130.99	0	0.00	129.00	2	7,612	0.03%
2023/12/29	5	132.00	4.1	131.75	131.00	1	7,661	0.01%
2023/12/28	1	131.44	1	130.00	128.00	0	7,880	0.00%
2023/12/27	2	132.50	0	132.27	132.00	2	7,841	0.03%
2023/12/26	1	129.51	0	0.00	130.00	1	7,810	0.01%
2023/12/25	5	129.60	7.1	130.43	129.50	-2.1	7,736	-0.03%
2023/12/22	6	124.08	5	122.21	123.50	1	7,629	0.01%
2023/12/21	0	0.00	2	120.00	119.00	-2	7,557	-0.03%
2023/12/20	8	122.13	5	120.60	122.00	3	7,532	0.04%
2023/12/19	13.1	122.54	0	0.00	122.50	13.1	7,433	0.18%
2023/12/18	3	130.67	3.1	134.41	129.50	-0.1	7,350	0.00%
2023/12/15	3	135.50	5	135.20	134.50	-2	7,320	-0.03%
2023/12/14	4	136.75	2	137.00	134.00	2	7,408	0.03%
2023/12/13	3	138.00	0	0.00	136.00	3	7,405	0.04%
2023/12/12	1	137.51	1	139.50	138.00	0	7,399	0.00%
2023/12/11	3	141.50	0	0.00	140.50	3	7,360	0.04%
2023/12/08	1	139.00	0	141.56	139.00	1	7,394	0.01%
2023/12/07	7	141.07	7	138.86	137.50	0	7,512	0.00%
2023/12/06	0	0.00	2	141.00	142.00	-2	7,637	-0.03%
2023/12/05	7.1	137.73	3	141.32	139.00	4.1	7,538	0.05%
2023/12/04	1.1	140.26	0	140.50	139.50	1.1	7,401	0.01%
2023/12/01	3	137.50	11.1	138.27	137.50	-8.1	7,428	-0.11%
2023/11/30	10.1	137.29	14.1	140.67	139.00	-4	7,508	-0.05%
2023/11/29	4	129.75	0	130.50	130.50	4	7,336	0.05%
2023/11/28	4	127.25	2	125.50	127.50	2	7,309	0.03%
2023/11/27	11.2	131.55	10	137.41	125.50	1.2	7,161	0.02%
2023/11/24	5	133.10	14.4	129.86	139.00	-9.4	6,737	-0.14%
2023/11/22	2	123.50	2	122.50	122.50	0	6,286	0.00%
2023/11/21	1	122.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	2	124.00	2.1	123.52	123.00	-0.1	6,208	0.00%
2023/11/15	1	131.00	2	130.25	129.00	-1	6,074	-0.02%
2023/11/14	2	129.23	0	0.00	131.00	2	6,020	0.03%
2023/11/13	4	131.25	1	134.00	131.00	3	5,958	0.05%
2023/11/10	2	131.75	14	131.07	132.00	-12	5,855	-0.20%
2023/11/09	6	126.67	10.1	126.65	129.50	-4.1	5,621	-0.07%
2023/11/08	1.1	122.86	22	122.45	123.00	-21	5,388	-0.39%
2023/11/07	5	122.40	6.1	120.89	120.00	-1.1	5,235	-0.02%
2023/11/06	1.1	116.39	1	117.01	116.50	0.1	4,945	0.00%
2023/11/03	7	112.64	7.1	113.61	112.00	-0.1	4,829	0.00%
2023/11/02	3.1	112.63	2	111.25	112.00	1.1	4,675	0.02%
2023/11/01	0	0.00	1	113.50	112.50	-1	4,719	-0.02%
2023/10/31	5	110.20	15.1	110.80	112.50	-10.1	4,614	-0.22%
2023/10/30	4	102.38	3	103.33	102.50	1	4,409	0.02%
2023/10/27	5	95.80	0	0.00	95.80	5	4,291	0.12%
2023/10/25	0	99.50	0	0.00	99.80	0	4,325	0.00%
2023/10/24	0	0.00	0.1	97.30	97.50	-0.1	4,317	0.00%
2023/10/23	0	0.00	0.1	100.00	98.80	-0.1	4,354	0.00%
2023/10/20	0	0.00	20	98.54	99.00	-20	4,363	-0.46%
2023/10/19	1	101.00	0	0.00	101.50	1	4,417	0.02%
2023/10/17	0	105.43	0	0.00	104.50	0	4,526	0.00%
2023/10/16	10	107.20	0	0.00	107.50	10	4,590	0.22%
2023/10/13	2	106.50	0	0.00	106.50	2	4,614	0.04%
2023/10/12	10.1	106.80	0	0.00	107.50	10.1	4,638	0.22%
2023/10/11	1	104.54	1	108.00	104.50	0	4,650	0.00%
2023/10/06	0	108.00	0	0.00	107.50	0	4,674	0.00%
2023/10/05	6	108.50	0	0.00	107.50	6	4,711	0.13%
2023/10/04	9	110.33	2.1	112.23	109.00	7	4,741	0.15%
2023/10/02	10	110.00	0	0.00	109.50	10	4,710	0.21%
2023/09/28	0.1	108.50	1	109.00	107.50	-0.9	4,924	-0.02%
2023/09/26	0	0.00	1	110.00	108.50	-1	5,103	-0.02%
2023/09/21	2	110.00	2	110.00	110.50	0	5,139	0.00%
2023/09/20	1	111.99	0	0.00	112.50	1	5,107	0.02%
2023/09/19	2	113.77	2	116.00	113.50	0	5,073	0.00%
2023/09/15	0	117.50	1	118.50	117.00	-1	4,928	-0.02%
2023/09/14	4	118.86	14	119.46	118.00	-10	4,887	-0.20%
2023/09/13	29.1	118.38	29	119.74	118.00	0.1	4,824	0.00%
2023/09/12	4	121.50	2	121.51	120.50	2	4,754	0.04%
2023/09/11	22	123.45	23	117.61	117.50	-1	4,616	-0.02%
2023/09/08	2	116.50	4	114.63	116.50	-2	4,370	-0.05%
2023/09/07	11	116.77	5	115.80	115.00	6	4,311	0.14%
2023/09/06	1	113.47	4	114.00	114.00	-3	4,118	-0.07%
2023/09/05	9	111.78	7	111.71	112.00	2	3,955	0.05%
2023/09/04	0	99.10	7.2	107.16	110.00	-7.1	3,740	-0.19%
2023/09/01	0	0.00	6	101.23	100.00	-6	3,578	-0.17%
2023/08/31	2	97.75	0	0.00	97.00	2	3,519	0.06%
2023/08/30	2	96.65	3.4	97.30	97.70	-1.4	3,555	-0.04%
2023/08/29	0	91.00	0	0.00	91.70	0	3,535	0.00%
2023/08/28	0	91.80	0	0.00	90.60	0	3,558	0.00%
2023/08/23	0.1	93.80	0.1	92.82	94.60	0	3,561	0.00%
2023/08/18	0	0.00	8	88.40	87.50	-8	3,505	-0.23%
2023/08/16	8	88.96	0	0.00	88.90	8	3,512	0.23%
2023/08/11	3.1	93.28	1	92.10	91.80	2.1	3,487	0.06%
2023/08/09	0.1	95.70	0	0.00	94.90	0.1	3,499	0.00%
2023/08/08	0.1	98.50	0	0.00	99.20	0.1	3,431	0.00%
2023/08/07	2.2	100.67	2	100.94	100.00	0.1	3,397	0.00%
2023/08/04	0	0.00	1.1	99.03	99.50	-1.1	3,254	-0.03%
2023/07/31	0.1	92.80	0.1	94.00	92.30	0	3,097	0.00%
2023/07/28	0.1	92.80	0	0.00	91.60	0.1	3,081	0.00%
2023/07/26	2.1	90.09	31	91.52	90.00	-29	3,101	-0.93%
2023/07/25	0	0.00	10	95.60	95.50	-10	3,086	-0.32%
2023/07/24	6	99.32	4	99.43	95.90	2	3,095	0.06%
2023/07/21	0.1	97.90	0	0.00	97.50	0.1	3,030	0.00%
2023/07/20	14	100.10	0.1	100.00	100.00	14	3,024	0.46%
2023/07/19	5	97.82	4.1	98.37	96.20	0.9	2,932	0.03%
2023/07/18	3	96.50	11	95.24	96.50	-8	2,905	-0.28%
2023/07/17	5.1	97.51	11	96.83	96.60	-6	2,913	-0.20%
2023/07/14	1	98.50	0	0.00	97.60	1	2,935	0.03%
2023/07/13	2.1	98.65	2	98.90	97.60	0.1	2,963	0.00%
2023/07/12	2.1	99.85	1	104.50	99.20	1.1	2,963	0.04%
2023/07/11	8	102.13	1	99.95	103.00	7	2,923	0.24%
2023/07/10	0	0.00	0	99.00	99.90	0	2,853	0.00%
2023/07/07	34.2	98.17	0	0.00	96.40	34.2	2,797	1.22%
2023/07/06	1	101.50	22.1	100.31	101.00	-21.1	2,753	-0.77%
2023/07/05	13.1	95.30	12	94.76	93.90	1.1	2,569	0.04%
2023/07/04	10	92.40	0	92.40	92.20	10	2,486	0.40%
2023/07/03	0.1	89.30	0	0.00	91.30	0.1	2,511	0.00%
2023/06/30	4	90.65	26.4	90.32	90.30	-22.4	2,543	-0.88%
2023/06/29	6.1	88.41	0	0.00	88.50	6.1	2,648	0.23%
2023/06/28	0.1	87.70	0	0.00	88.00	0.1	2,944	0.00%
2023/06/27	10	87.63	0	0.00	86.00	10	3,058	0.33%
2023/06/26	0.1	87.40	0	0.00	86.30	0.1	3,127	0.00%
2023/06/21	0	87.80	0	0.00	87.10	0	3,190	0.00%
2023/06/19	0.1	90.00	0	0.00	89.30	0.1	3,181	0.00%
2023/06/16	0	0.00	0	90.50	90.50	0	3,177	0.00%
2023/06/15	0.1	91.40	0	91.20	92.00	0.1	3,176	0.00%
2023/06/14	0.1	89.80	0.1	89.00	88.60	-0.1	3,176	0.00%
2023/06/13	0	0.00	0.1	91.10	90.70	-0.1	3,171	0.00%
2023/06/12	1.1	89.80	1.1	90.57	89.80	0	3,162	0.00%
2023/06/09	1	90.30	1	90.90	90.30	0	3,153	0.00%
2023/06/08	3.1	91.94	17	91.78	90.10	-13.9	3,136	-0.44%
2023/06/07	15	94.36	2	92.84	93.20	13	3,092	0.42%
2023/06/06	2	88.85	0	0.00	89.60	2	2,970	0.07%
2023/06/05	2	89.85	2	89.90	90.00	0	2,919	0.00%
2023/06/02	4	86.48	3.1	87.08	88.10	0.9	2,829	0.03%
2023/06/01	0.1	84.30	0	84.10	84.10	0	2,751	0.00%
2023/05/31	0	0.00	0	83.50	82.90	0	2,754	0.00%
2023/05/30	0	80.50	0	0.00	81.00	0	2,709	0.00%
2023/05/29	0	0.00	0	83.00	81.70	0	2,708	0.00%
2023/05/26	10	81.35	0	81.70	81.30	10	2,705	0.37%
2023/05/19	1	78.20	1	78.00	78.00	0	2,833	0.00%
2023/05/16	0	0.00	0.1	78.60	77.20	-0.1	2,814	0.00%
2023/05/15	0.1	76.50	0	0.00	76.80	0.1	2,805	0.00%
2023/05/11	0.1	80.10	14	79.23	78.70	-14	2,804	-0.50%
2023/05/09	0	79.60	11	79.23	78.80	-11	2,816	-0.39%
2023/05/04	5	82.46	0.1	82.20	81.20	4.9	2,828	0.17%
2023/05/03	4	82.51	0	0.00	82.10	4	2,846	0.14%
2023/05/02	11	85.17	1	83.16	84.30	10	2,862	0.35%
2023/04/28	6	83.33	0	83.00	82.80	6	2,943	0.20%
2023/04/27	0	80.60	0	80.70	79.60	0	2,979	0.00%
2023/04/25	0.1	85.50	0	0.00	83.00	0.1	2,969	0.00%
2023/04/24	0	89.70	0	88.50	88.30	0	2,943	0.00%
2023/04/21	9.1	89.99	21	89.15	89.00	-12	2,953	-0.41%
2023/04/20	1.1	90.66	1	94.50	90.60	0.1	2,945	0.00%
2023/04/19	6	94.05	2	94.65	94.10	4	3,037	0.13%
2023/04/18	10	94.21	1	94.69	93.00	9	3,004	0.30%
2023/04/17	0	0.00	0	93.34	93.90	0	3,010	0.00%
2023/04/13	1.1	90.49	1	93.40	90.40	0.1	2,945	0.00%
2023/04/12	1.1	93.38	1	93.70	93.40	0.1	2,911	0.00%
2023/04/11	4.1	94.42	9.1	93.63	93.70	-5	2,871	-0.17%
2023/04/10	2	91.10	1	91.00	91.00	1	2,772	0.04%
2023/04/07	2	91.05	1	91.70	90.60	1	2,734	0.04%
2023/04/06	1	87.70	4.1	89.08	89.00	-3.1	2,638	-0.12%
2023/03/31	4.1	85.71	4	86.93	87.20	0.1	2,585	0.00%
2023/03/30	3	87.00	4.1	87.45	87.80	-1.1	2,526	-0.04%
2023/03/29	5.1	86.61	13.1	89.31	85.10	-8	2,387	-0.33%
2023/03/28	2	82.08	0	81.70	82.30	2	2,095	0.10%
2023/03/27	0	0.00	0.1	82.55	82.80	-0.1	1,974	-0.01%
2023/03/24	2	80.90	3	80.50	80.90	-1	1,894	-0.05%
2023/03/22	0	0.00	0.2	77.60	78.10	-0.2	1,842	-0.01%
2023/03/20	0	0.00	0.1	77.80	77.30	-0.1	1,850	0.00%
2023/03/17	2	75.10	3	76.23	77.00	-1	1,844	-0.05%
2023/03/13	0	0.00	1	74.70	75.50	-1	1,855	-0.05%
2023/03/10	1	76.90	0	0.00	75.30	1	1,871	0.05%
2023/03/08	1	78.90	1	79.10	78.90	0	1,918	0.00%
2023/03/06	1.1	78.60	1	79.20	79.30	0	1,982	0.00%
2023/03/03	4	75.73	3	76.60	77.50	1	2,067	0.05%
2023/02/24	1.6	77.23	1	77.90	76.70	0.6	2,435	0.02%
2023/02/23	1	78.30	0.1	78.20	78.00	0.9	2,420	0.04%
2023/02/22	5.1	77.76	2	78.30	77.50	3.1	2,422	0.13%
2023/02/21	2	81.20	3	80.90	79.20	-1	2,423	-0.04%
2023/02/20	6	79.95	5.1	79.74	81.00	1	2,353	0.04%
2023/02/17	4	77.38	0	0.00	76.90	4	2,309	0.17%
2023/02/15	0.1	77.00	13	76.75	76.10	-12.9	2,374	-0.54%
2023/02/13	4	76.85	0	0.00	76.30	4	2,419	0.17%
2023/02/10	6	75.20	1	76.50	76.30	5	2,431	0.21%
2023/02/09	2.1	77.46	1	77.40	77.30	1.1	2,420	0.05%
2023/02/08	2.3	78.15	3	78.57	78.80	-0.8	2,417	-0.03%
2023/02/07	0	76.80	0	0.00	77.30	0	2,404	0.00%
2023/02/06	5	77.18	1	77.50	76.70	4	2,413	0.17%
2023/02/03	2	76.80	1	75.80	75.60	1	2,440	0.04%
2023/02/01	1	78.80	6	78.13	77.90	-5	2,486	-0.20%
2023/01/31	0	78.20	0	0.00	79.50	0	2,460	0.00%
2023/01/30	4	78.30	6	78.19	79.90	-2	2,435	-0.08%
2023/01/17	1	72.00	1	72.82	74.20	0	2,326	0.00%
2023/01/16	4	70.45	0	0.00	69.90	4	2,254	0.18%
2023/01/13	1	73.36	1	71.10	70.50	0	2,238	0.00%
2023/01/11	1	74.30	0	0.00	74.10	1	2,223	0.04%
2023/01/10	0.1	74.35	16	74.10	74.20	-15.9	2,221	-0.72%
2023/01/09	5	75.80	1.1	76.30	75.20	3.9	2,193	0.18%
2023/01/06	2	72.10	0	0.00	73.10	2	2,076	0.10%
2023/01/05	1	74.80	12	74.00	71.90	-11	2,069	-0.53%
2022/12/29	4	68.60	0	0.00	69.10	4	2,026	0.20%
2022/12/27	10	68.82	0	0.00	68.20	10	2,079	0.48%
2022/12/20	6	68.63	0	0.00	67.10	6	2,140	0.28%
2022/12/15	0.1	72.00	0	0.00	71.90	0.1	2,144	0.00%
2022/12/14	0	0.00	1	71.70	73.50	-1	2,131	-0.05%
2022/12/09	3	70.17	2	71.70	69.80	1	2,110	0.05%
2022/12/08	0	0.00	0	70.60	70.60	0	2,100	0.00%
2022/12/07	5	72.58	4	73.55	71.50	1	2,092	0.05%
2022/12/06	4.1	73.70	1.1	74.49	73.20	3.1	2,080	0.15%
2022/12/05	0.1	75.60	0	0.00	74.50	0.1	2,069	0.00%
2022/12/01	0	0.00	0.1	76.70	75.40	-0.1	2,018	0.00%
2022/11/29	2.1	76.49	0	0.00	76.40	2.1	1,991	0.10%
2022/11/28	1	78.50	1	79.10	78.80	0	1,970	0.00%
2022/11/25	0	79.50	0.1	80.70	79.30	-0.1	1,999	0.00%
2022/11/24	24.3	78.52	32	79.86	81.50	-7.8	2,007	-0.39%
2022/11/23	1.1	74.38	1	75.50	75.50	0.1	1,717	0.00%
2022/11/17	0	0.00	1	69.30	70.50	-1	1,689	-0.06%
2022/11/16	0.1	68.10	0	0.00	68.60	0.1	1,764	0.01%
2022/11/11	0	0.00	10	66.03	65.80	-10	1,720	-0.58%
2022/11/09	4	64.90	0	0.00	64.50	4	1,622	0.25%
2022/11/07	0.1	64.10	0	0.00	63.60	0.1	1,598	0.00%
2022/11/02	0	0.00	1	63.10	63.30	-1	1,583	-0.06%
2022/10/31	6	59.00	1	61.70	61.80	5	1,530	0.33%
2022/10/27	1	58.90	0	0.00	60.30	1	1,465	0.07%
2022/10/26	0	0.00	1	58.00	58.20	-1	1,457	-0.07%
2022/10/13	1	57.30	1	58.30	55.20	0	1,456	0.00%
2022/10/06	1	62.60	1	63.10	63.70	0	1,440	0.00%
2022/10/05	2	61.90	2	63.15	65.00	0	1,425	0.00%
2022/09/27	5	64.60	0	0.00	63.50	5	1,407	0.36%
2022/09/26	2	66.00	0	0.00	66.10	2	1,423	0.14%
2022/09/16	2	75.30	0	0.00	74.50	2	1,459	0.14%
2022/09/15	2	76.50	0	0.00	76.50	2	1,465	0.14%
2022/09/06	0	0.00	1	75.30	75.50	-1	1,579	-0.06%
2022/09/05	4	78.70	1	77.10	78.00	3	1,578	0.19%
2022/09/01	2	81.25	1	80.40	80.80	1	1,578	0.06%
2022/08/31	2	82.20	4	80.40	82.00	-2	1,524	-0.13%
2022/08/24	4	78.50	7	79.24	77.20	-3	1,540	-0.19%
2022/08/23	8	79.90	3	81.43	82.00	5	1,536	0.33%
2022/08/18	1	76.10	1	76.70	76.60	0	1,507	0.00%
2022/08/10	0	0.00	16	71.15	70.80	-16	1,578	-1.01%
2022/08/05	0	0.00	6	71.10	70.80	-6	1,650	-0.36%
2022/08/04	23	68.86	1	68.60	69.20	22	1,658	1.33%
2022/07/29	0	0.00	3	71.50	72.10	-3	1,696	-0.18%
2022/07/27	6	68.23	2	68.95	70.90	4	1,751	0.23%
2022/07/26	3	74.63	3	74.30	73.70	0	1,710	0.00%
2022/07/25	0	0.00	1	77.50	77.50	-1	1,713	-0.06%
2022/07/21	0.1	79.00	0	0.00	78.70	0.1	1,764	0.01%
2022/07/20	1	76.50	3	76.03	76.40	-2	1,792	-0.11%
2022/07/18	2	74.45	1	74.70	74.30	1	1,826	0.05%
2022/07/15	1	72.20	1	74.10	73.50	0	1,835	0.00%
2022/07/14	1	68.90	1	72.10	72.80	0	1,835	0.00%
2022/07/13	1	71.30	1	70.00	69.30	0	1,821	0.00%
2022/07/12	1	68.00	3	68.90	68.60	-2	1,825	-0.11%
2022/07/08	0	0.00	1	71.90	72.30	-1	1,823	-0.05%
2022/07/07	1	67.10	0	0.00	69.10	1	1,815	0.06%
2022/07/06	1	67.40	2	67.40	66.10	-1	1,824	-0.05%
2022/07/04	2	73.75	0	0.00	72.00	2	1,807	0.11%
2022/06/30	1	82.60	0	0.00	85.00	1	1,806	0.06%
2022/06/17	4	83.25	0	0.00	82.60	4	1,799	0.22%
2022/06/08	0	0.00	2	92.90	92.90	-2	1,988	-0.10%
2022/05/26	0	0.00	2	84.70	84.10	-2	1,914	-0.10%
2022/05/24	1	84.70	0	0.00	83.60	1	1,972	0.05%
2022/05/23	1	85.70	0	0.00	85.70	1	1,975	0.05%
2022/05/17	6	85.20	8	88.59	88.80	-2	1,971	-0.10%
2022/05/10	0	0.00	2	82.25	82.30	-2	2,107	-0.09%
2022/05/05	1	82.50	0	0.00	85.30	1	2,191	0.05%
2022/05/04	1	84.30	1	84.20	84.30	0	2,143	0.00%
2022/04/27	1	83.10	0	0.00	83.10	1	2,167	0.05%
2022/04/22	5	92.80	0	0.00	94.00	5	2,131	0.23%
2022/04/20	0	0.00	5	90.30	90.60	-5	2,184	-0.23%
2022/04/19	0	0.00	1	92.80	91.40	-1	2,299	-0.04%
2022/04/11	0	0.00	2	95.10	95.00	-2	2,500	-0.08%
2022/04/07	1	95.00	0	0.00	95.70	1	2,509	0.04%
2022/04/01	1	98.50	0	0.00	98.80	1	2,510	0.04%
2022/03/30	0	0.00	10	101.50	101.50	-10	2,521	-0.40%
2022/03/29	0	0.00	2	103.25	103.00	-2	2,559	-0.08%
2022/03/25	0.1	102.50	0	0.00	103.00	0.1	2,609	0.00%
2022/03/24	0	0.00	1	101.00	102.00	-1	2,627	-0.04%
2022/03/21	10	101.50	10	102.00	101.50	0	2,741	0.00%
2022/03/17	5	100.00	0.5	99.64	101.50	4.5	2,748	0.16%
2022/03/16	0	0.00	1	96.10	98.00	-1	2,722	-0.04%
2022/03/15	1	95.20	1	94.70	93.50	0	2,697	0.00%
2022/03/14	1	97.30	0	0.00	97.70	1	2,684	0.04%
2022/03/11	10.5	99.22	0	0.00	98.20	10.5	2,642	0.40%
2022/03/08	0	0.00	1	100.00	99.60	-1	2,604	-0.04%
2022/03/07	0.1	102.00	0	0.00	101.50	0.1	2,589	0.00%
2022/03/04	2	106.00	0	0.00	106.00	2	2,595	0.08%
2022/03/03	11	110.05	0	0.00	110.00	11	2,628	0.42%
2022/03/01	1	105.50	1	107.00	106.50	0	2,633	0.00%
2022/02/23	3	107.00	0	0.00	108.00	3	2,710	0.11%
2022/02/21	1	109.00	1	109.50	109.50	0	2,769	0.00%
2022/02/18	1	108.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	0.5	110.00	111.50	-0.5	2,913	-0.02%
2022/02/14	11.5	108.91	10	109.00	108.50	1.5	2,902	0.05%
2022/02/10	0	0.00	2	117.75	118.00	-2	2,850	-0.07%
2022/02/09	1	111.00	0	0.00	114.50	1	2,845	0.04%
2022/01/26	0.3	116.50	0	0.00	116.50	0.3	2,887	0.01%
2022/01/24	0.3	115.00	0	115.00	118.50	0.2	3,051	0.01%
2022/01/20	0.4	120.86	0	0.00	121.50	0.4	3,291	0.01%
2022/01/18	2	123.00	0	0.00	122.00	2	3,646	0.05%
2022/01/17	0	124.50	2	122.75	124.50	-2	3,659	-0.05%
2022/01/13	1.1	120.00	1	120.00	119.50	0.1	3,747	0.00%
2022/01/12	4.1	120.26	2	119.00	119.00	2.1	3,707	0.06%
2022/01/11	3.1	126.19	0	0.00	125.50	3.1	3,610	0.08%
2022/01/07	2	130.25	0	0.00	130.50	2	3,580	0.06%
2022/01/06	1	136.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	0	0.00	0.2	139.50	138.50	-0.2	3,510	-0.01%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	2	143.75	2	145.00	143.00	0	3,672	0.00%
2021/12/27	0.5	142.00	0	0.00	142.50	0.5	3,682	0.01%
2021/12/24	0.1	143.00	0	0.00	141.50	0.1	3,727	0.00%
2021/12/23	0	0.00	2	141.50	141.00	-2	3,746	-0.05%
2021/12/22	1	139.00	1	140.00	139.50	0	3,769	0.00%
2021/12/21	2.1	134.81	2	135.75	137.50	0.1	3,741	0.00%
2021/12/20	1	136.50	1	133.50	133.50	0	3,731	0.00%
2021/12/17	2	135.50	0	0.00	137.50	2	3,723	0.05%
2021/12/16	5	142.00	0	0.00	142.50	5	3,647	0.14%
2021/12/13	1	144.00	0	0.00	144.00	1	3,887	0.03%
2021/12/10	1	143.50	2	141.50	141.50	-1	4,011	-0.02%
2021/12/09	3	144.83	1	144.00	144.00	2	4,040	0.05%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/02	0	0.00	0.5	144.00	146.00	-0.5	4,229	-0.01%
2021/11/30	6	148.67	0	0.00	147.00	6	4,382	0.14%
2021/11/26	4	144.38	3	143.33	145.00	1	4,498	0.02%
2021/11/24	0	0.00	1.4	150.39	149.00	-1.4	4,490	-0.03%
2021/11/23	3	151.00	1	151.00	151.00	2	4,467	0.04%
2021/11/22	0.2	155.00	0	0.00	156.00	0.2	4,482	0.00%
2021/11/19	1	156.50	3	159.17	156.00	-2	4,636	-0.04%
2021/11/18	1	158.50	13	155.62	156.00	-12	4,675	-0.26%
2021/11/17	1	156.00	1	155.50	157.50	0	4,698	0.00%
2021/11/16	2	154.00	4	154.63	154.50	-2	4,643	-0.04%
2021/11/15	4	152.62	1	152.50	151.50	3	4,594	0.07%
2021/11/10	1	150.50	1.2	151.43	151.50	-0.2	4,664	0.00%
2021/11/09	3	148.67	3	148.00	148.50	0	4,682	0.00%
2021/11/05	3	148.00	0	0.00	152.00	3	4,661	0.06%
2021/11/04	4	150.00	3	152.00	150.00	1	4,693	0.02%
2021/11/03	3	159.00	3	156.00	155.00	0	4,630	0.00%
2021/11/02	1.3	161.75	3	160.83	154.00	-1.7	4,621	-0.04%
2021/11/01	3	160.17	2	160.00	161.00	1	4,584	0.02%
2021/10/29	2	163.75	17	163.24	159.50	-15	4,642	-0.32%
2021/10/28	4	159.88	0	0.00	158.50	4	4,492	0.09%
2021/10/27	23.5	158.98	14	157.21	161.50	9.5	4,457	0.21%
2021/10/26	2	149.00	0.1	149.00	149.00	1.9	4,249	0.04%
2021/10/25	0.5	142.50	0	0.00	143.00	0.5	4,228	0.01%
2021/10/22	4	139.38	4	139.75	140.00	0	4,315	0.00%
2021/10/20	1	144.00	1	144.00	143.50	0	4,338	0.00%
2021/10/19	1	140.50	2	141.50	143.00	-1	4,470	-0.02%
2021/10/18	5	139.00	0	0.00	139.00	5	4,745	0.11%
2021/10/13	0	0.00	1	135.50	133.50	-1	5,126	-0.02%
2021/10/12	2	135.75	0	0.00	136.50	2	5,191	0.04%
2021/10/08	5	141.50	0	0.00	142.00	5	5,281	0.09%
2021/10/07	2	141.50	3	141.50	141.50	-1	5,378	-0.02%
2021/10/06	3	139.50	3	138.83	137.50	0	5,607	0.00%
2021/10/05	5	138.50	5	138.10	138.50	0	5,874	0.00%
2021/10/01	4	137.00	0	0.00	136.50	4	6,243	0.06%
2021/09/28	0	0.00	0	146.00	148.00	0	6,625	0.00%
2021/09/27	0	152.50	0	0.00	149.50	0	6,785	0.00%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/22	1	149.50	0	0.00	149.50	1	7,012	0.01%
2021/09/16	2	144.50	1	144.50	144.50	1	7,056	0.01%
2021/09/15	7	148.71	1	148.50	150.00	6	7,098	0.08%
2021/09/14	1	160.00	0	0.00	159.50	1	7,042	0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/08	0	163.00	0	0.00	164.00	0	7,095	0.00%
2021/09/07	1	167.00	1	164.00	165.00	0	7,193	0.00%
2021/09/06	0	0.00	3	173.67	172.00	-3	7,207	-0.04%
2021/09/03	3	177.00	0	0.00	174.00	3	7,311	0.04%
2021/09/02	0	0.00	4	174.50	175.00	-4	7,603	-0.05%
2021/09/01	3	174.17	5	169.60	175.00	-2	7,580	-0.03%
2021/08/31	8	166.81	5	167.70	168.50	3	7,481	0.04%
2021/08/30	2	169.25	1	166.00	166.00	1	7,499	0.01%
2021/08/27	0	0.00	3	169.67	170.50	-3	7,502	-0.04%
2021/08/26	5	169.00	3	169.83	170.50	2	7,514	0.03%
2021/08/25	9	166.56	11	170.41	170.00	-2	7,537	-0.03%
2021/08/24	2	155.00	2	154.00	162.00	0	7,398	0.00%
2021/08/20	3	143.50	2	145.50	145.00	1	7,416	0.01%
2021/08/19	1	146.50	3	144.17	144.50	-2	7,559	-0.03%
2021/08/18	2	148.50	1	148.00	150.00	1	7,845	0.01%
2021/08/17	1	147.50	1	148.50	145.50	0	7,965	0.00%
2021/08/13	0	0.00	1	146.00	145.00	-1	7,943	-0.01%
2021/08/12	1	153.00	1	153.50	153.50	0	7,946	0.00%
2021/08/11	1	153.50	4.5	152.11	152.00	-3.5	8,010	-0.04%
2021/08/10	2	156.50	2.2	155.45	154.00	-0.2	8,085	0.00%
2021/08/09	1.2	160.25	1	161.50	158.50	0.2	8,142	0.00%
2021/08/06	1	163.00	1	164.50	162.50	0	8,227	0.00%
2021/08/05	1	166.00	1	163.50	163.50	0	8,291	0.00%
2021/08/04	0	0.00	1	166.00	165.50	-1	8,341	-0.01%
2021/08/03	2	162.00	2	162.75	162.00	0	8,289	0.00%
2021/08/02	3	164.81	2	161.25	161.50	1	8,306	0.01%
2021/07/30	1	170.00	1	165.00	164.00	0	8,322	0.00%
2021/07/29	2	167.25	2	165.25	167.00	0	8,323	0.00%
2021/07/28	7	166.79	1	168.00	165.00	6	8,391	0.07%
2021/07/27	3.1	175.16	2	177.50	169.50	1.1	8,463	0.01%
2021/07/26	2	178.73	3	179.00	177.50	-1	8,524	-0.01%
2021/07/23	5.1	180.04	2	175.75	176.00	3.1	8,542	0.04%
2021/07/22	14.1	188.06	17	188.71	183.50	-2.9	8,500	-0.03%
2021/07/21	4	185.00	14	183.82	187.50	-10	8,323	-0.12%
2021/07/20	6	180.83	4	179.13	173.50	2	8,132	0.02%
2021/07/19	0	0.00	6	182.33	181.00	-6	8,090	-0.07%
2021/07/16	11.1	179.38	3	180.50	178.00	8.1	8,076	0.10%
2021/07/15	4	185.75	0	186.00	186.00	4	8,031	0.05%
2021/07/14	3	186.67	2.4	185.38	187.00	0.6	7,974	0.01%
2021/07/13	7	187.64	10.2	182.98	181.50	-3.2	7,875	-0.04%
2021/07/12	3	183.67	12.1	185.31	187.00	-9.1	7,644	-0.12%
2021/07/09	12	172.38	3	173.17	171.00	9	7,354	0.12%
2021/07/08	3.6	169.03	3	171.17	170.00	0.6	7,228	0.01%
2021/07/07	4	162.13	8	165.31	167.50	-4	7,034	-0.06%
2021/07/06	6	160.17	2	163.00	160.50	4	6,822	0.06%
2021/07/05	10	162.15	4	162.38	161.50	6	6,856	0.09%
2021/07/02	1	160.00	40	159.84	160.50	-39	6,846	-0.57%
2021/07/01	6	153.50	5.6	154.12	150.00	0.4	6,993	0.01%
2021/06/30	1	160.00	4	159.50	155.50	-3	6,981	-0.04%
2021/06/29	1.2	155.42	2	156.50	154.00	-0.8	6,883	-0.01%
2021/06/28	6.3	155.16	0	0.00	156.50	6.3	6,977	0.09%
2021/06/25	10	157.75	5	157.40	155.00	5	6,965	0.07%
2021/06/24	4	156.75	2	157.25	155.50	2	6,906	0.03%
2021/06/23	3	151.83	11	152.68	152.00	-8	6,737	-0.12%
2021/06/22	4	150.38	10	149.50	148.50	-6	6,674	-0.09%
2021/06/21	1	148.00	1	149.50	149.50	0	6,650	0.00%
2021/06/18	0.3	149.50	6	149.50	149.00	-5.7	6,656	-0.09%
2021/06/17	1	147.00	3	149.83	151.00	-2	6,696	-0.03%
2021/06/16	2	149.50	1	148.50	148.50	1	6,684	0.01%
2021/06/15	1.1	150.82	1	150.01	151.00	0.1	6,544	0.00%
2021/06/11	4	148.13	3	146.83	147.00	1	6,582	0.02%
2021/06/10	9	150.16	16	149.88	147.00	-7	6,566	-0.11%
2021/06/07	0	0.00	2	138.25	138.50	-2	6,302	-0.03%
2021/06/04	1	138.00	2	139.25	140.00	-1	6,304	-0.02%
2021/06/03	1	139.00	2	138.75	137.50	-1	6,390	-0.02%
2021/06/02	4	138.63	2	138.50	136.00	2	6,376	0.03%
2021/06/01	1	143.50	0	0.00	143.00	1	6,310	0.02%
2021/05/28	3	139.50	3	141.00	141.50	0	6,278	0.00%
2021/05/27	2	138.25	7	138.50	138.00	-5	6,266	-0.08%
2021/05/26	16.7	136.71	32.7	135.20	135.50	-16	6,186	-0.26%
2021/05/25	1	131.50	5	134.90	135.00	-4	5,925	-0.07%
2021/05/24	0	0.00	1.1	123.40	123.00	-1.1	5,848	-0.02%
2021/05/21	3	118.17	3	120.50	122.00	0	5,878	0.00%
2021/05/20	3	120.17	8	118.50	117.00	-5	5,981	-0.08%
2021/05/19	3	120.17	9	119.44	121.50	-6	6,021	-0.10%
2021/05/18	15	119.60	2	120.45	123.00	13	6,011	0.22%
2021/05/17	3	116.50	5	116.27	117.00	-2	6,035	-0.03%
2021/05/14	7	116.50	7	117.09	116.00	0	6,001	0.00%
2021/05/13	2	119.50	5	118.40	121.50	-3	6,052	-0.05%
2021/05/12	14	113.96	6	113.79	113.00	8	6,237	0.13%
2021/05/11	12	120.75	9	120.89	119.00	3	6,303	0.05%
2021/05/10	2	131.00	51	132.56	129.50	-49	6,376	-0.77%
2021/05/07	51	131.16	3	131.00	134.50	48	6,490	0.74%
2021/05/06	2	127.51	5	128.19	124.00	-3	6,531	-0.05%
2021/05/05	25	128.64	10	129.82	127.00	15	6,646	0.23%
2021/05/04	32.7	129.76	22.7	129.65	129.00	10	6,867	0.15%
2021/05/03	17.2	146.05	17	148.54	141.50	0.2	7,454	0.00%
2021/04/29	2	156.00	3	157.19	156.00	-1	7,692	-0.01%
2021/04/28	6	159.83	16	160.76	158.00	-10	7,845	-0.13%
2021/04/27	17	157.38	5	157.20	159.00	12	7,982	0.15%
2021/04/26	4	151.75	4.7	153.11	152.00	-0.7	8,109	-0.01%
2021/04/23	7	150.50	3.4	150.92	152.00	3.6	8,168	0.04%
2021/04/22	11	151.18	10	152.66	148.50	1	8,232	0.01%
2021/04/21	3	156.00	2.4	156.43	156.00	0.6	8,435	0.01%
2021/04/20	5	158.60	5	157.12	159.00	0	8,825	0.00%
2021/04/19	1	155.00	2.5	157.50	158.00	-1.5	9,012	-0.02%
2021/04/16	11	154.73	8.5	155.47	152.50	2.5	9,471	0.03%
2021/04/15	3	154.67	1	155.50	156.00	2	9,474	0.02%
2021/04/14	3	157.33	1	154.50	155.00	2	9,509	0.02%
2021/04/13	2.5	162.10	3	161.33	158.50	-0.5	9,638	-0.01%
2021/04/12	7	167.36	5	164.01	163.00	2	9,678	0.02%
2021/04/09	2	166.50	0	0.00	164.00	2	9,762	0.02%
2021/04/08	2	168.25	5	170.30	166.50	-3	9,878	-0.03%
2021/04/07	19	165.95	20	166.65	165.50	-1	9,876	-0.01%
2021/04/06	1	153.50	6.5	156.77	157.00	-5.5	9,798	-0.06%
2021/04/01	16	155.09	11.5	155.53	153.00	4.5	10,358	0.04%
2021/03/31	5	152.30	5	154.10	156.00	0	10,433	0.00%
2021/03/30	2	147.50	9	147.83	149.00	-7	10,451	-0.07%
2021/03/29	1	146.00	1	147.00	147.50	0	10,529	0.00%
2021/03/26	1	141.50	2	143.50	145.50	-1	10,544	-0.01%
2021/03/25	3	140.67	10	141.20	141.00	-7	10,589	-0.07%
2021/03/24	1	142.50	1	143.50	142.50	0	10,613	0.00%
2021/03/23	1	141.00	1	142.50	142.50	0	10,681	0.00%
2021/03/22	7.4	141.25	5.4	141.14	141.00	2	10,744	0.02%
2021/03/19	4	145.75	5	145.20	144.50	-1	10,707	-0.01%
2021/03/18	3	147.67	1	148.00	148.00	2	10,725	0.02%
2021/03/17	4	147.50	4.6	148.15	146.00	-0.6	10,821	-0.01%
2021/03/16	8	146.00	9	146.61	146.50	-1	10,811	-0.01%
2021/03/15	16	150.19	12.4	147.65	147.50	3.6	10,953	0.03%
2021/03/12	14	152.39	13	152.23	152.00	1	10,983	0.01%
2021/03/11	9	149.06	7	149.91	150.50	2	11,073	0.02%
2021/03/10	14	150.07	13	149.22	148.00	1	11,186	0.01%
2021/03/09	14	146.96	17	147.81	149.50	-3	11,559	-0.03%
2021/03/08	17	156.47	15	153.45	152.50	2	12,197	0.02%
2021/03/05	4	156.38	6	156.42	156.50	-2	12,262	-0.02%
2021/03/04	21	160.93	20	158.00	158.00	1	12,337	0.01%
2021/03/03	21	159.74	22	162.39	163.00	-1	12,440	-0.01%
2021/03/02	12	162.92	13	161.56	161.00	-1	12,817	-0.01%
2021/02/26	31	159.58	27	160.27	159.50	4	12,899	0.03%
2021/02/25	31	168.40	23	166.59	166.00	8	12,939	0.06%
2021/02/24	38	169.14	33.1	169.65	166.50	4.9	13,244	0.04%
2021/02/23	10.1	168.19	2	167.75	167.50	8.1	13,435	0.06%
2021/02/22	1.1	168.75	3	171.67	171.00	-1.9	13,582	-0.01%
2021/02/19	3	165.83	5	167.20	167.00	-2	13,916	-0.01%
2021/02/18	12	163.29	12	164.21	164.50	0	14,899	0.00%
2021/02/17	1	159.00	7.3	163.53	164.50	-6.3	15,466	-0.04%
2021/02/05	5.3	159.13	8	156.44	156.00	-2.7	15,559	-0.02%
2021/02/04	16.2	158.34	16	159.38	159.50	0.2	15,583	0.00%
2021/02/03	35	169.81	36	166.92	163.00	-1	15,439	-0.01%
2021/02/02	22	159.23	24	162.75	168.00	-2	15,199	-0.01%
2021/02/01	11	149.73	14	154.89	155.50	-3	15,066	-0.02%
2021/01/29	66	160.48	68	158.40	155.00	-2	14,987	-0.01%
2021/01/28	34	161.82	28	161.54	160.00	6	14,856	0.04%
2021/01/27	9	166.22	8.1	165.58	166.50	1	14,893	0.01%
2021/01/26	20.2	168.65	13	167.69	163.00	7.2	14,728	0.05%
2021/01/25	36	171.93	33	171.98	167.00	3	14,401	0.02%
2021/01/22	19	160.18	25	162.08	166.00	-6	13,660	-0.04%
2021/01/21	5.1	151.61	8.2	152.33	151.00	-3.1	13,328	-0.02%
2021/01/20	18.1	149.00	17	149.59	146.50	1.1	13,151	0.01%
2021/01/19	1	150.00	5	149.40	150.00	-4	12,974	-0.03%
2021/01/18	3	141.17	1	141.50	142.50	2	12,790	0.02%
2021/01/15	2.2	143.50	0.1	147.00	142.50	2.2	12,768	0.02%
2021/01/14	4.3	149.12	2	152.50	146.00	2.3	12,692	0.02%
2021/01/13	12	150.38	9	147.17	149.00	3	12,473	0.02%
2021/01/12	23	143.00	23	143.83	140.00	0	12,074	0.00%
2021/01/11	65	142.40	54.5	142.66	144.50	10.5	11,881	0.09%
2021/01/08	16	132.59	22.5	133.18	134.00	-6.5	11,457	-0.06%
2021/01/07	12	133.58	11	133.09	132.50	1	11,486	0.01%
2021/01/06	11	137.77	7	138.43	133.50	4	11,728	0.03%
2021/01/05	13	137.58	12	138.33	138.50	1	11,645	0.01%
2021/01/04	24	136.73	23	137.22	138.50	1	11,776	0.01%
2020/12/31	13	140.42	10	135.00	135.00	3	11,690	0.03%
2020/12/30	20	137.73	18	138.06	137.00	2	11,732	0.02%
2020/12/29	36.1	136.33	30	137.07	136.50	6.1	11,841	0.05%
2020/12/28	50	136.36	44	136.95	138.00	6	11,835	0.05%
2020/12/25	13	129.19	20	129.20	131.00	-7	11,339	-0.06%
2020/12/24	19	128.32	24	128.81	127.00	-5	11,406	-0.04%
2020/12/23	13	125.92	21	125.36	128.00	-8	11,591	-0.07%
2020/12/22	9	125.39	10	126.10	122.00	-1	11,699	-0.01%
2020/12/21	9	121.56	18	122.78	126.00	-9	11,830	-0.08%
2020/12/18	7	124.71	7	125.50	123.00	0	11,962	0.00%
2020/12/17	10	124.60	13	124.54	125.50	-3	12,014	-0.02%
2020/12/16	23	123.48	22	124.00	123.50	1	12,000	0.01%
2020/12/15	10	119.90	16	119.31	119.00	-6	12,041	-0.05%
2020/12/14	6	122.33	4	122.50	121.00	2	12,254	0.02%
2020/12/11	22	121.41	21	120.90	121.50	1	12,564	0.01%
2020/12/10	21	124.90	21	125.40	125.00	0	12,969	0.00%
2020/12/09	23	129.00	24	129.42	128.50	-1	13,476	-0.01%
2020/12/08	7	123.86	17	124.47	124.50	-10	13,588	-0.07%
2020/12/07	22	124.80	15	125.07	123.00	7	13,556	0.05%
2020/12/04	24	127.56	33	128.53	129.00	-9	13,392	-0.07%
2020/12/03	26	131.44	23	132.07	128.00	3	13,218	0.02%
2020/12/02	49	130.28	48	130.98	131.00	1	12,834	0.01%
2020/12/01	7	120.86	0	0.00	123.50	7	12,089	0.06%
2020/11/30	1	123.50	1	124.50	121.50	0	12,080	0.00%
2020/11/27	10	123.90	4	122.25	122.00	6	11,996	0.05%
2020/11/26	13	122.69	19.4	123.65	124.50	-6.4	11,870	-0.05%
2020/11/25	4	120.88	4	119.00	117.00	0	11,431	0.00%
2020/11/24	0	0.00	4	121.13	120.50	-4	11,304	-0.04%
2020/11/23	20	124.58	7	124.29	122.00	13	11,216	0.12%
2020/11/20	8	121.94	16	123.44	126.00	-8	10,951	-0.07%
2020/11/19	10	121.15	20	122.45	121.00	-10	10,676	-0.09%
2020/11/18	17.3	120.60	7	121.29	121.50	10.3	10,487	0.10%
2020/11/17	14	123.68	22.1	121.92	118.50	-8	10,075	-0.08%
2020/11/16	4	116.76	22.1	117.98	119.00	-18	9,131	-0.20%
2020/11/13	1	107.50	1	107.00	108.50	0	8,563	0.00%
2020/11/12	1	105.00	8	104.63	104.50	-7	8,433	-0.08%
2020/11/11	1	101.50	3	102.50	102.50	-2	8,359	-0.02%
2020/11/10	6	101.83	1	102.50	100.50	5	8,369	0.06%
2020/11/09	0	0.00	8.1	104.00	104.00	-8.1	8,364	-0.10%
2020/11/06	1	104.00	5	103.50	103.00	-4	8,358	-0.05%
2020/11/05	1	102.50	6	102.67	103.00	-5	8,347	-0.06%
2020/11/04	17	103.56	16	104.19	102.50	1	8,368	0.01%
2020/11/03	3	100.67	2	101.00	100.50	1	8,487	0.01%
2020/11/02	3	99.00	1	98.70	99.50	2	8,522	0.02%
2020/10/30	7	100.04	4	100.13	98.50	3	8,509	0.04%
2020/10/29	8	100.14	7	100.26	100.50	1	8,513	0.01%
2020/10/28	4	102.75	3	103.50	102.00	1	8,516	0.01%
2020/10/27	3	101.50	6	102.33	104.50	-3	8,513	-0.04%
2020/10/26	5	102.60	5	103.10	102.00	0	8,498	0.00%
2020/10/22	2	101.50	4	102.25	101.00	-2	8,547	-0.02%
2020/10/21	7	103.36	3	104.00	102.50	4	8,582	0.05%
2020/10/20	5	102.70	4	103.13	102.50	1	8,585	0.01%
2020/10/19	3	102.33	3	102.83	103.00	0	8,628	0.00%
2020/10/16	5	102.80	3	102.50	101.00	2	8,639	0.02%
2020/10/15	8	104.19	5	105.00	103.50	3	8,629	0.03%
2020/10/14	4	108.00	6	108.50	105.00	-2	8,754	-0.02%
2020/10/13	3	104.83	3	106.00	106.00	0	8,527	0.00%
2020/10/12	2	104.25	10	104.45	106.00	-8	8,498	-0.09%
2020/10/08	3	102.67	6	101.75	101.00	-3	8,424	-0.04%
2020/10/07	7	105.36	1	102.50	102.50	6	8,470	0.07%
2020/10/06	1	104.50	1	105.50	104.50	0	8,478	0.00%
2020/10/05	2	102.00	3	102.33	103.50	-1	8,798	-0.01%
2020/09/30	4	99.95	7	100.57	101.50	-3	9,160	-0.03%
2020/09/29	13	101.48	9	100.23	101.00	4	9,258	0.04%
2020/09/28	10	99.83	13	99.85	102.00	-3	9,259	-0.03%
2020/09/25	4	94.85	1	95.00	94.60	3	9,281	0.03%
2020/09/24	12	98.97	22	97.97	97.10	-10	9,450	-0.11%
2020/09/23	7	100.21	11	100.50	102.00	-4	9,534	-0.04%
2020/09/22	1	96.90	3	97.73	98.00	-2	9,348	-0.02%
2020/09/21	1	98.60	1	99.70	97.40	0	9,295	0.00%
2020/09/18	2	99.80	0	0.00	98.60	2	9,229	0.02%
2020/09/17	3	100.50	2	102.25	100.00	1	9,114	0.01%
2020/09/16	7	101.79	15	101.17	100.00	-8	8,922	-0.09%
2020/09/15	15	99.42	34	100.45	102.00	-19	8,637	-0.22%
2020/09/14	26	99.22	30	99.40	96.70	-4	8,137	-0.05%
2020/09/11	15	92.91	5	93.72	95.30	10	7,562	0.13%
2020/09/07	3	88.07	7	88.60	87.40	-4	7,315	-0.05%
2020/09/04	3	86.37	1	87.30	87.40	2	7,363	0.03%
2020/09/03	4	89.60	12	89.96	88.00	-8	7,371	-0.11%
2020/09/02	11	86.05	1	87.30	87.30	10	7,348	0.14%
2020/09/01	5	85.30	1	85.80	85.10	4	7,370	0.05%
2020/08/31	1	88.10	0	0.00	86.30	1	7,492	0.01%
2020/08/28	3	86.80	3	86.93	87.20	0	7,879	0.00%
2020/08/26	0	0.00	1	85.80	89.50	-1	8,010	-0.01%
2020/08/25	0	0.00	1	85.30	85.00	-1	7,989	-0.01%
2020/08/24	2	83.95	3	83.87	85.00	-1	8,016	-0.01%
2020/08/21	9	83.33	0	0.00	84.50	9	8,076	0.11%
2020/08/20	3	81.20	10	82.83	81.50	-7	8,083	-0.09%
2020/08/19	2	89.35	3	86.33	86.20	-1	8,041	-0.01%
2020/08/18	1	89.10	4	89.10	88.80	-3	8,071	-0.04%
2020/08/17	5	92.16	2	91.80	91.70	3	8,058	0.04%
2020/08/14	1	92.30	1	92.60	92.60	0	8,104	0.00%
2020/08/13	3	92.47	6	92.00	91.60	-3	8,157	-0.04%
2020/08/12	7	93.30	5	93.24	93.10	2	8,303	0.02%
2020/08/11	3	95.20	3	95.20	94.60	0	8,348	0.00%
2020/08/10	5	97.44	1	98.90	96.10	4	8,378	0.05%
2020/08/07	12	99.31	4	100.13	98.50	8	8,401	0.10%
2020/08/05	1	98.20	0	0.00	97.50	1	8,329	0.01%
2020/08/04	0	0.00	3	96.20	96.60	-3	8,709	-0.03%
2020/08/03	2	96.45	1	96.20	96.10	1	9,128	0.01%
2020/07/31	1	97.10	2	96.85	97.20	-1	9,216	-0.01%
2020/07/30	0	0.00	1	94.50	94.50	-1	9,312	-0.01%
2020/07/29	0	0.00	2	92.95	93.80	-2	9,369	-0.02%
2020/07/28	4	92.40	12	94.11	91.90	-8	9,396	-0.09%
2020/07/24	4	97.58	10	96.24	96.10	-6	9,679	-0.06%
2020/07/23	1	99.60	7	99.19	98.60	-6	9,680	-0.06%
2020/07/22	1	98.30	3	98.90	99.10	-2	9,783	-0.02%
2020/07/21	2	96.80	3	97.43	97.70	-1	9,763	-0.01%
2020/07/20	6	95.47	6	95.58	95.40	0	9,771	0.00%
2020/07/17	5	98.80	11	98.57	97.20	-6	9,794	-0.06%
2020/07/16	11	96.86	1	96.30	96.30	10	9,711	0.10%
2020/07/15	2	97.90	7	98.30	96.00	-5	9,738	-0.05%
2020/07/14	15	99.64	10	97.87	97.70	5	9,932	0.05%
2020/07/13	8	101.56	10	101.40	102.00	-2	9,837	-0.02%
2020/07/10	27	101.61	9	103.94	101.00	18	9,772	0.18%
2020/07/09	58	109.64	30	110.33	107.00	28	9,605	0.29%
2020/07/08	26	105.25	33	103.64	110.50	-7	9,125	-0.08%
2020/07/07	12	100.70	17	100.66	101.00	-5	8,593	-0.06%
2020/07/06	10	101.00	11	100.45	101.00	-1	8,494	-0.01%
2020/07/03	26	99.55	4	99.95	98.20	22	8,424	0.26%
2020/07/02	9	98.59	2	99.60	99.10	7	8,282	0.08%
2020/07/01	7	95.54	8	95.35	95.60	-1	7,965	-0.01%
2020/06/30	0	0.00	3	90.43	90.50	-3	7,750	-0.04%
2020/06/29	2	90.20	5	90.68	90.60	-3	7,847	-0.04%
2020/06/24	3	92.37	3	92.20	91.90	0	7,896	0.00%
2020/06/23	3	92.83	2	92.60	92.20	1	8,098	0.01%
2020/06/22	2	93.55	4	94.18	93.40	-2	8,226	-0.02%
2020/06/19	4	94.45	5	93.80	93.40	-1	8,300	-0.01%
2020/06/18	3	93.17	2.1	93.19	93.10	0.9	8,361	0.01%
2020/06/17	5	92.62	4	93.58	93.00	1	8,467	0.01%
2020/06/16	2	92.90	0	0.00	93.30	2	8,585	0.02%
2020/06/15	1	90.00	0	0.00	89.90	1	8,755	0.01%
2020/06/12	4	88.18	4	89.80	91.40	0	8,897	0.00%
2020/06/11	8	92.91	11	93.75	90.10	-3	9,037	-0.03%
2020/06/09	2	93.55	0	0.00	93.70	2	9,272	0.02%
2020/06/08	8	93.90	5	93.64	93.00	3	9,412	0.03%
2020/06/05	1	93.70	1	94.00	94.00	0	9,435	0.00%
2020/06/04	5	93.76	3	94.03	93.50	2	9,492	0.02%
2020/06/03	51	95.42	54	94.84	93.70	-3	9,494	-0.03%
2020/06/02	2	91.10	2	93.00	91.10	0	9,284	0.00%
2020/06/01	3	91.77	3	91.43	91.90	0	9,379	0.00%
2020/05/29	1	88.00	1	88.70	90.80	0	9,702	0.00%
2020/05/28	0	0.00	5	88.70	87.80	-5	9,720	-0.05%
2020/05/27	4	89.80	11	88.79	88.80	-7	9,788	-0.07%
2020/05/26	5	88.92	10.1	88.98	88.50	-5.1	9,806	-0.05%
2020/05/25	6	87.50	15	87.09	88.80	-9	9,789	-0.09%
2020/05/22	17	85.91	1	86.80	85.90	16	9,781	0.16%
2020/05/21	1	88.60	0	0.00	88.80	1	9,752	0.01%
2020/05/20	0	0.00	2	85.80	85.30	-2	9,695	-0.02%
2020/05/19	1	86.30	3	86.17	86.70	-2	9,667	-0.02%
2020/05/18	8	86.94	9	87.16	85.80	-1	9,616	-0.01%
2020/05/15	13	91.44	7	92.27	91.10	6	9,483	0.06%
2020/05/14	8	92.60	6	93.78	92.30	2	9,493	0.02%
2020/05/13	8	93.89	2	94.00	95.30	6	9,489	0.06%
2020/05/12	6	93.78	3	94.57	93.40	3	9,548	0.03%
2020/05/11	52	98.85	26	98.84	97.50	26	9,540	0.27%
2020/05/08	6	94.60	13	93.98	96.10	-7	9,189	-0.08%
2020/05/07	1	90.50	12	91.18	91.40	-11	8,821	-0.12%
2020/05/06	0	0.00	1	90.60	89.00	-1	8,781	-0.01%
2020/05/05	2	88.60	1	88.90	88.50	1	8,759	0.01%
2020/05/04	2	89.10	1	88.70	88.50	1	9,065	0.01%
2020/04/30	8	92.29	164	90.87	90.60	-156	9,148	-1.71%	大賣/鉅額交易
2020/04/29	9	92.54	4	92.33	91.50	5	9,139	0.05%
2020/04/28	164	89.88	0	0.00	89.80	164	8,958	1.83%	大買/鉅額交易
2020/04/27	1	89.20	1	89.00	88.70	0	9,014	0.00%
2020/04/24	3	86.87	5	87.58	87.60	-2	8,918	-0.02%
2020/04/23	1	87.80	1.5	87.74	87.00	-0.5	8,920	-0.01%
2020/04/22	0	0.00	3	86.30	87.50	-3	8,959	-0.03%
2020/04/21	6	87.98	3	87.00	86.10	3	8,978	0.03%
2020/04/20	1.5	86.75	1	88.10	87.90	0.5	9,018	0.01%
2020/04/17	14	91.45	29	90.37	88.10	-15	8,971	-0.17%
2020/04/16	2	87.60	2	87.75	87.80	0	8,827	0.00%
2020/04/15	4	88.33	2	88.00	87.80	2	8,853	0.02%
2020/04/14	27	87.10	32	87.34	88.00	-5	9,047	-0.06%
2020/04/13	13	84.79	7	84.97	85.30	6	9,083	0.07%
2020/04/10	0	0.00	12	86.33	86.20	-12	9,123	-0.13%
2020/04/09	18	89.09	11	88.51	86.50	7	9,195	0.08%
2020/04/08	4	89.40	63	90.14	89.60	-59	9,340	-0.63%
2020/04/07	67	88.81	7	86.43	87.30	60	9,232	0.65%
2020/04/06	1	81.40	2	79.65	81.20	-1	9,085	-0.01%
2020/04/01	3	79.43	3	78.13	79.50	0	9,076	0.00%
2020/03/31	1	79.60	0	0.00	77.90	1	9,050	0.01%
2020/03/27	11	78.22	11	77.67	75.70	0	8,991	0.00%
2020/03/26	9	73.84	5	75.28	75.70	4	8,840	0.05%
2020/03/25	27	75.26	24	75.65	75.70	3	8,754	0.03%
2020/03/24	2	68.45	3	67.60	69.80	-1	8,674	-0.01%
2020/03/23	8	62.11	4	63.43	63.80	4	8,641	0.05%
2020/03/20	4	61.75	6	62.87	63.30	-2	8,804	-0.02%
2020/03/19	2	59.20	7	59.43	57.60	-5	8,700	-0.06%
2020/03/18	4	70.03	14	70.94	64.00	-10	8,591	-0.12%
2020/03/17	7	73.80	20	73.20	70.50	-13	8,513	-0.15%
2020/03/16	12	82.78	14	75.60	75.60	-2	8,509	-0.02%
2020/03/13	17	79.38	16	80.56	83.50	1	8,405	0.01%
2020/03/12	9	88.21	6	87.58	87.70	3	8,233	0.04%
2020/03/11	6	96.18	11	93.38	92.40	-5	8,168	-0.06%
2020/03/10	13	93.13	5	93.48	95.90	8	8,272	0.10%
2020/03/09	4	94.75	7	94.13	92.40	-3	8,457	-0.04%
2020/03/06	2	100.75	16	99.97	98.60	-14	8,419	-0.17%
2020/03/05	2	100.00	5	99.66	99.60	-3	8,434	-0.04%
2020/03/04	18	98.47	15	98.87	96.80	3	8,409	0.04%
2020/03/03	2	96.25	3	96.53	95.70	-1	8,435	-0.01%
2020/03/02	2	90.50	3	89.97	94.40	-1	8,804	-0.01%
2020/02/27	10	91.92	2	94.25	90.00	8	9,012	0.09%
2020/02/26	0	0.00	1	97.00	96.00	-1	8,934	-0.01%
2020/02/25	5	94.68	6	95.10	97.80	-1	8,892	-0.01%
2020/02/24	1	95.40	0	0.00	95.00	1	8,833	0.01%
2020/02/20	10	97.60	4	98.73	97.60	6	8,782	0.07%
2020/02/19	4	97.98	2	97.55	97.70	2	8,733	0.02%
2020/02/18	3	97.07	1	97.80	96.50	2	8,702	0.02%
2020/02/17	17	97.95	5	97.88	97.20	12	8,639	0.14%
2020/02/14	4	100.08	2	100.50	99.90	2	8,553	0.02%
2020/02/13	5	102.90	3	101.50	100.00	2	8,543	0.02%
2020/02/12	6	101.92	5	102.30	101.00	1	8,589	0.01%
2020/02/11	7	97.60	3	98.50	99.70	4	8,629	0.05%
2020/02/10	4	95.10	6	95.92	95.40	-2	8,773	-0.02%
2020/02/07	1	99.20	1	97.00	97.00	0	9,047	0.00%
2020/02/06	25	99.08	13	99.35	100.50	12	9,113	0.13%
2020/02/05	18	99.92	11	99.61	97.80	7	9,034	0.08%
2020/02/04	2	96.70	3	96.20	96.40	-1	8,705	-0.01%
2020/01/31	2	89.00	1	89.00	91.20	1	8,511	0.01%
2020/01/30	2	92.20	15	88.68	87.30	-13	8,531	-0.15%
2020/01/20	0	0.00	2	95.45	96.90	-2	8,456	-0.02%
2020/01/17	2	95.45	5	95.02	94.50	-3	8,431	-0.04%
2020/01/16	3	94.90	1	94.80	95.30	2	8,427	0.02%
2020/01/15	8	96.06	8	96.39	95.80	0	8,401	0.00%
2020/01/14	5	93.32	21	94.72	95.20	-16	8,835	-0.18%
2020/01/13	3	90.50	5	90.44	90.70	-2	9,053	-0.02%
2020/01/10	7	89.73	8	89.28	89.30	-1	9,268	-0.01%
2020/01/09	3	92.13	6	91.63	91.80	-3	9,510	-0.03%
2020/01/08	22	92.28	21	91.51	90.20	1	10,031	0.01%
2020/01/07	1	101.00	4	98.75	97.60	-3	10,026	-0.03%
2020/01/06	6	100.97	4	100.75	100.00	2	10,400	0.02%
2020/01/03	12	101.71	13	105.35	101.50	-1	10,881	-0.01%
2020/01/02	5	104.70	17	103.94	105.00	-12	11,064	-0.11%
2019/12/31	22	98.53	3	99.67	99.50	19	10,948	0.17%
2019/12/30	4	99.70	4	99.70	99.00	0	11,076	0.00%
2019/12/27	3	102.00	13	101.73	101.50	-10	11,597	-0.09%
2019/12/26	6	99.98	5	99.76	100.00	1	11,658	0.01%
2019/12/25	12	99.60	12	99.81	100.00	0	11,688	0.00%
2019/12/24	12	98.88	3	99.27	98.30	9	11,747	0.08%
2019/12/23	10	101.29	4	102.98	99.90	6	11,804	0.05%
2019/12/20	6	104.42	1	104.00	103.50	5	11,897	0.04%
2019/12/19	0	0.00	1	105.00	105.50	-1	12,162	-0.01%
2019/12/18	3	107.50	1	108.00	106.00	2	12,220	0.02%
2019/12/17	16	110.13	10	108.60	109.50	6	12,325	0.05%
2019/12/16	1	104.00	2	105.00	104.50	-1	12,218	-0.01%
2019/12/13	3	106.17	6	106.17	104.50	-3	12,755	-0.02%
2019/12/12	13	104.96	8	104.81	104.50	5	13,105	0.04%
2019/12/11	4	104.75	10	105.20	104.00	-6	13,238	-0.05%
2019/12/10	3	102.17	5	101.90	102.00	-2	13,436	-0.01%
2019/12/09	1	103.50	1	105.50	103.50	0	13,574	0.00%
2019/12/06	4	105.75	7	104.86	105.50	-3	13,831	-0.02%
2019/12/05	13	105.58	9	105.00	104.00	4	14,405	0.03%
2019/12/04	8	108.88	5	108.00	107.50	3	14,663	0.02%
2019/12/03	3	108.17	1	106.50	108.50	2	14,865	0.01%
2019/12/02	3	106.33	3	105.17	106.00	0	15,401	0.00%
2019/11/29	1	112.00	3	112.50	111.50	-2	15,404	-0.01%
2019/11/28	17	114.21	7	116.43	112.00	10	15,298	0.07%
2019/11/27	10	110.55	15	111.60	111.00	-5	14,921	-0.03%
2019/11/26	3	106.83	1	105.00	108.50	2	14,529	0.01%
2019/11/19	0.3	98.00	1	99.10	97.50	-0.7	14,688	0.00%
2019/11/15	0	0.00	34	99.90	99.90	-34	14,824	-0.23%
2019/11/14	5	100.60	0	0.00	101.00	5	14,868	0.03%
2019/11/13	30	99.50	0	0.00	102.00	30	14,962	0.20%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	3	104.17	1	106.00	103.00	2	15,473	0.01%
2019/11/08	7	110.93	5	110.20	108.50	2	15,364	0.01%
2019/11/07	2	109.75	0	0.00	109.50	2	15,210	0.01%
2019/11/06	8	118.31	56	119.30	115.00	-48	15,132	-0.32%
2019/11/05	33	120.15	9	120.17	124.00	24	14,872	0.16%
2019/11/04	35.1	115.17	1	115.00	115.00	34.1	14,941	0.23%
2019/11/01	0	0.00	7	113.57	114.50	-7	15,078	-0.05%
2019/10/31	2	109.25	17	111.18	108.50	-15	15,118	-0.10%
2019/10/30	19	109.68	3	110.17	112.00	16	15,199	0.11%
2019/10/29	14	114.07	31	115.31	109.50	-17	15,252	-0.11%
2019/10/28	8	116.06	1	115.50	116.50	7	15,252	0.05%
2019/10/25	31	114.95	2	115.00	113.50	29	15,235	0.19%
2019/10/24	2	115.25	2	115.75	115.50	0	15,301	0.00%
2019/10/23	1	115.00	117	114.89	115.00	-116	15,372	-0.75%	大賣/鉅額交易
2019/10/22	15	117.27	26	117.54	119.00	-11	15,430	-0.07%
2019/10/21	19	111.55	9	109.72	113.00	10	15,094	0.07%
2019/10/18	19	110.13	8	109.25	108.00	11	15,045	0.07%
2019/10/17	46	103.96	10	104.55	110.00	36	15,039	0.24%
2019/10/16	85	102.80	27	105.43	100.50	58	14,737	0.39%
2019/10/15	9	107.44	14	107.18	106.00	-5	14,272	-0.04%
2019/10/14	9	107.33	290	107.24	107.50	-281	14,100	-1.99%	大賣/鉅額交易
2019/10/09	12	97.48	18	97.48	100.50	-6	13,740	-0.04%
2019/10/08	15	90.15	7	90.20	91.40	8	13,266	0.06%
2019/10/07	11	88.36	13	88.97	88.70	-2	13,351	-0.01%
2019/10/04	9	88.28	4	88.40	87.60	5	13,312	0.04%
2019/10/03	54	88.92	26	89.15	88.30	28	13,326	0.21%
2019/10/02	151	85.43	0	0.00	85.80	151	12,862	1.17%	大買/鉅額交易
2019/10/01	6	84.20	152	83.55	84.70	-146	12,819	-1.14%	大賣/鉅額交易
2019/09/27	13	83.19	13	83.08	83.90	0	12,934	0.00%
2019/09/26	12	84.19	13	84.13	84.40	-1	12,980	-0.01%
2019/09/25	9	83.38	4	83.80	83.90	5	12,975	0.04%
2019/09/24	32	83.04	10	83.06	82.60	22	13,061	0.17%
2019/09/23	17	87.80	19	87.55	87.50	-2	12,912	-0.02%
2019/09/20	5	87.38	7	87.14	87.30	-2	13,227	-0.02%
2019/09/19	21	86.32	5	86.16	86.60	16	13,442	0.12%
2019/09/18	47	86.40	26	87.12	86.00	21	13,397	0.16%
2019/09/17	22	85.38	7	84.81	85.40	15	12,890	0.12%
2019/09/16	18	82.86	6	83.20	84.00	12	12,510	0.10%
2019/09/12	79	82.93	12	83.50	82.00	67	12,372	0.54%
2019/09/11	20	81.86	2	81.15	80.50	18	12,101	0.15%
2019/09/10	36	80.98	10	80.78	81.20	26	11,925	0.22%
2019/09/09	118	81.63	70	81.93	83.00	48	11,628	0.41%	大買/
2019/09/06	24	78.94	16	79.24	78.00	8	10,977	0.07%
2019/09/05	18	77.30	19	76.50	76.20	-1	10,564	-0.01%
2019/09/04	56	74.89	76	74.13	77.10	-20	10,169	-0.20%
2019/09/03	15.3	70.22	16	70.13	70.10	-0.7	9,589	-0.01%
2019/09/02	3	68.10	2	67.70	68.70	1	9,455	0.01%
2019/08/30	1	67.50	2	67.70	67.00	-1	9,453	-0.01%
2019/08/29	7	66.77	2	66.45	67.50	5	9,601	0.05%
2019/08/28	3	64.70	6	65.27	65.90	-3	9,688	-0.03%
2019/08/27	4	65.55	2	66.25	66.00	2	9,756	0.02%
2019/08/26	10	66.58	0	0.00	66.00	10	9,649	0.10%
2019/08/23	9	69.83	3	69.43	69.50	6	9,512	0.06%
2019/08/22	5	72.12	1	71.50	71.50	4	9,384	0.04%
2019/08/21	3	70.60	1	71.20	71.40	2	9,339	0.02%
2019/08/20	5	71.58	3	71.57	70.50	2	9,302	0.02%
2019/08/19	4	70.83	4	71.13	70.80	0	9,206	0.00%
2019/08/16	4	70.53	3	71.10	70.10	1	9,176	0.01%
2019/08/15	10	71.43	7	71.23	71.20	3	9,143	0.03%
2019/08/14	12	75.34	11	75.19	74.20	1	9,003	0.01%
2019/08/13	2	71.40	6	71.95	71.30	-4	8,675	-0.05%
2019/08/12	9	71.79	7	71.17	71.10	2	8,647	0.02%
2019/08/08	13	71.85	13	71.88	71.40	0	8,592	0.00%
2019/08/07	1	69.70	2	69.55	69.90	-1	8,444	-0.01%
2019/08/06	6	66.32	8	67.05	69.20	-2	8,398	-0.02%
2019/08/05	8	68.30	0	0.00	66.80	8	8,224	0.10%
2019/08/02	1	70.90	0	0.00	72.70	1	8,045	0.01%
2019/08/01	2	71.45	2	71.35	73.50	0	7,985	0.00%
2019/07/31	4	71.25	4	71.80	71.00	0	7,850	0.00%
2019/07/30	6	72.88	5	71.60	71.70	1	7,746	0.01%
2019/07/29	1	73.90	1	73.80	73.80	0	7,627	0.00%
2019/07/26	2	73.50	2	73.80	74.30	0	7,588	0.00%
2019/07/25	6	73.37	6	73.45	74.60	0	7,550	0.00%
2019/07/24	1	73.40	3	73.67	72.80	-2	7,436	-0.03%
2019/07/23	5	74.38	5	73.66	72.80	0	7,315	0.00%
2019/07/22	13	73.52	13	73.52	74.00	0	7,166	0.00%
2019/07/19	4	71.10	28	71.40	72.40	-24	6,836	-0.35%
2019/07/18	9	68.66	1	68.20	68.90	8	6,579	0.12%
2019/07/17	4	69.95	6	69.68	69.00	-2	6,507	-0.03%
2019/07/16	16	69.31	5	69.14	68.50	11	6,374	0.17%
2019/07/15	9	70.29	4	70.20	69.80	5	6,340	0.08%
2019/07/12	10.3	72.09	3	71.93	72.00	7.3	6,566	0.11%
2019/07/11	7	71.44	10	71.88	72.50	-3	6,451	-0.05%
2019/07/10	2	67.15	7	67.94	68.40	-5	6,067	-0.08%
2019/07/09	25	67.58	11	67.23	67.50	14	5,994	0.23%
2019/07/08	0	0.00	5	65.48	66.40	-5	5,837	-0.09%
2019/07/05	0	0.00	5	65.10	65.10	-5	5,746	-0.09%
2019/07/04	8	64.49	9	64.61	64.00	-1	5,678	-0.02%
2019/07/03	11	66.73	16	65.92	65.00	-5	5,522	-0.09%
2019/07/02	0	0.00	12	65.86	66.00	-12	5,438	-0.22%
2019/07/01	10	66.23	6	65.57	65.60	4	5,352	0.07%
2019/06/28	7	64.50	11	64.34	64.50	-4	5,160	-0.08%
2019/06/27	12	62.68	14	63.13	65.00	-2	5,060	-0.04%
2019/06/26	10	60.42	20	60.11	60.20	-10	4,783	-0.21%
2019/06/25	2	56.95	18	57.03	57.10	-16	4,876	-0.33%
2019/06/24	5	57.70	2	57.20	57.40	3	5,093	0.06%
2019/06/21	3	56.60	2	57.20	56.10	1	5,048	0.02%
2019/06/20	1	55.00	11	55.75	56.60	-10	4,983	-0.20%
2019/06/19	5	54.78	16	54.74	55.10	-11	5,046	-0.22%
2019/06/17	0	0.00	3	52.70	52.80	-3	4,964	-0.06%
2019/06/14	2	52.55	0	0.00	52.00	2	5,048	0.04%
2019/06/13	1	52.00	0	0.00	53.00	1	5,187	0.02%
2019/06/12	3	52.43	2	52.20	52.10	1	5,480	0.02%
2019/06/11	4	51.13	2	51.85	52.10	2	5,405	0.04%
2019/06/10	2	51.20	6	51.43	51.50	-4	5,338	-0.07%
2019/06/06	3	50.52	2	49.93	50.80	1	5,275	0.02%
2019/06/05	19	50.25	19	50.29	49.95	0	5,209	0.00%
2019/06/04	29	48.41	29	48.37	48.55	0	5,016	0.00%
2019/06/03	0	0.00	12	46.86	48.15	-12	4,902	-0.24%
2019/05/31	6	43.33	11	43.59	43.80	-5	4,754	-0.11%
2019/05/30	1	42.20	1	42.45	42.50	0	4,751	0.00%
2019/05/29	2	41.40	2	41.55	41.65	0	4,759	0.00%
2019/05/28	1	41.75	1	41.95	41.90	0	4,771	0.00%
2019/05/27	3	41.17	3	41.15	41.35	0	4,812	0.00%
2019/05/24	7	41.61	8	41.51	41.50	-1	4,878	-0.02%
2019/05/23	5	41.13	5	40.93	41.25	0	4,893	0.00%
2019/05/22	12	42.95	8	42.81	41.80	4	4,936	0.08%
2019/05/21	8	40.68	18	41.35	42.20	-10	5,003	-0.20%
2019/05/20	1	40.30	0	0.00	41.40	1	5,012	0.02%
2019/05/17	4	44.94	2	45.00	43.80	2	5,016	0.04%
2019/05/16	2	46.00	6	46.35	45.25	-4	5,312	-0.08%
2019/05/15	7	47.60	5	47.67	47.50	2	5,368	0.04%
2019/05/14	20	46.74	13	46.81	46.70	7	5,442	0.13%
2019/05/13	6	49.62	7	49.06	47.80	-1	5,543	-0.02%
2019/05/10	11	51.26	6	51.17	51.00	5	5,558	0.09%
2019/05/09	3	51.10	6	51.15	50.40	-3	5,544	-0.05%
2019/05/08	6	50.01	23	50.20	50.70	-17	5,517	-0.31%
2019/05/07	4	51.03	0	0.00	51.20	4	5,530	0.07%
2019/05/06	1	51.20	1	50.60	50.70	0	5,630	0.00%
2019/05/02	1	52.20	4	52.23	53.00	-3	5,637	-0.05%
2019/04/30	0	0.00	1	50.40	50.50	-1	5,604	-0.02%
2019/04/29	2	50.35	5	50.44	50.00	-3	5,725	-0.05%
2019/04/26	7	50.96	0	0.00	51.70	7	5,741	0.12%
2019/04/25	11	52.50	4	52.80	52.50	7	5,731	0.12%
2019/04/24	2	53.80	8	52.88	52.90	-6	5,765	-0.10%
2019/04/23	2	54.80	2	53.35	53.50	0	5,780	0.00%
2019/04/22	14	54.06	0	0.00	54.00	14	5,789	0.24%
2019/04/19	5	53.94	0	0.00	54.00	5	5,830	0.09%
2019/04/18	19	54.52	24	54.48	53.70	-5	5,847	-0.09%
2019/04/17	3	52.70	0	0.00	52.70	3	5,583	0.05%
2019/04/16	6	52.65	6	52.70	52.70	0	5,734	0.00%
2019/04/15	1	52.60	2	52.90	53.00	-1	5,824	-0.02%
2019/04/12	5	51.70	1	52.50	52.00	4	5,956	0.07%
2019/04/11	3	54.27	2	53.15	53.10	1	6,111	0.02%
2019/04/10	3	53.97	1	53.80	54.00	2	6,532	0.03%
2019/04/09	8	54.38	6	54.15	54.00	2	7,067	0.03%
2019/04/08	6	54.78	5	55.00	54.30	1	7,208	0.01%
2019/04/03	3	53.63	17	53.34	53.30	-14	7,461	-0.19%
2019/04/02	7	54.87	8	55.14	54.30	-1	7,776	-0.01%
2019/04/01	6	55.28	3	56.07	54.00	3	7,759	0.04%
2019/03/29	4	55.28	18	54.72	54.00	-14	7,666	-0.18%
2019/03/28	22	55.10	24	54.99	52.80	-2	7,511	-0.03%
2019/03/27	16	51.08	15	52.57	53.90	1	7,012	0.01%
2019/03/26	0	0.00	2	49.20	49.00	-2	6,655	-0.03%
2019/03/25	2	48.82	1	49.05	48.45	1	6,643	0.02%
2019/03/22	3	50.17	13	49.94	49.90	-10	6,623	-0.15%
2019/03/21	2	48.75	2	48.85	48.85	0	6,491	0.00%
2019/03/20	7	49.16	3	48.80	48.80	4	6,638	0.06%
2019/03/19	7	48.96	16	49.18	49.05	-9	6,655	-0.14%
2019/03/18	5	48.93	0	0.00	48.70	5	6,553	0.08%
2019/03/15	17	48.62	22	48.88	47.50	-5	6,382	-0.08%
2019/03/14	1	46.50	8	46.58	46.25	-7	6,063	-0.12%
2019/03/13	1	46.10	1	46.10	46.10	0	6,087	0.00%
2019/03/12	1	46.30	2	46.40	46.00	-1	6,160	-0.02%
2019/03/08	9	44.90	4	45.03	45.20	5	6,283	0.08%
2019/03/07	3	46.20	1	45.40	45.40	2	6,448	0.03%
2019/03/06	1	47.35	0	0.00	46.80	1	6,502	0.02%
2019/03/05	2	47.50	4	47.74	47.50	-2	6,528	-0.03%
2019/03/04	1	46.50	8	47.03	47.80	-7	6,592	-0.11%
2019/02/27	6	46.78	4	46.83	46.90	2	6,590	0.03%
2019/02/26	5	48.36	2	48.10	47.80	3	6,617	0.05%
2019/02/25	11	48.27	0	0.00	47.80	11	6,610	0.17%
2019/02/22	7	47.69	0	0.00	47.55	7	6,555	0.11%
2019/02/21	3	47.98	3	48.40	48.45	0	6,544	0.00%
2019/02/20	4	48.69	15	49.25	47.95	-11	6,498	-0.17%
2019/02/19	0	0.00	8	48.11	48.00	-8	6,403	-0.12%
2019/02/18	15	47.85	4	47.96	47.60	11	6,414	0.17%
2019/02/15	24	49.16	5	48.82	47.55	19	6,359	0.30%
2019/02/14	5	46.47	40	46.56	46.75	-35	6,030	-0.58%
2019/02/13	4	46.31	9	46.52	46.10	-5	5,949	-0.08%
2019/02/12	13	45.81	28	45.64	46.20	-15	5,884	-0.25%
2019/02/11	4	43.90	1	44.50	44.55	3	5,769	0.05%
2019/01/30	5	43.15	0	0.00	43.00	5	5,735	0.09%
2019/01/29	2	43.40	7	43.51	43.15	-5	5,798	-0.09%
2019/01/25	13	44.51	4	44.89	44.15	9	5,810	0.15%
2019/01/24	3	43.53	1	43.60	43.40	2	5,742	0.03%
2019/01/23	2	43.08	6	43.05	43.30	-4	5,746	-0.07%
2019/01/22	11	42.86	1	42.90	42.50	10	5,729	0.17%
2019/01/21	10	43.23	21	43.03	42.90	-11	5,709	-0.19%
2019/01/18	0	0.00	7	42.61	42.95	-7	5,604	-0.12%
2019/01/17	10	43.75	2	43.15	43.05	8	5,601	0.14%
2019/01/16	0	0.00	5	44.60	44.40	-5	5,581	-0.09%
2019/01/15	8	44.88	2	45.25	44.95	6	5,569	0.11%
2019/01/14	16	45.31	1	45.90	44.70	15	5,556	0.27%
2019/01/11	2	45.60	21	45.60	45.25	-19	5,558	-0.34%
2019/01/10	6	45.77	4	45.83	45.50	2	5,491	0.04%
2019/01/09	2	46.30	15	45.90	45.10	-13	5,407	-0.24%
2019/01/08	16	45.52	9	46.16	45.70	7	5,307	0.13%
2019/01/07	31	45.90	13	45.17	44.15	18	5,135	0.35%
2019/01/04	7	44.86	14	43.89	45.00	-7	5,047	-0.14%
2019/01/03	12	47.41	5	46.78	45.85	7	4,916	0.14%
2019/01/02	12	48.36	14	48.43	48.50	-2	4,756	-0.04%
2018/12/28	22	46.58	21	46.20	47.90	1	4,319	0.02%
2018/12/27	20	43.73	8	44.03	43.90	12	3,808	0.32%
2018/12/26	25	44.60	12	42.63	42.00	13	3,655	0.36%
2018/12/25	25	43.45	20	43.28	44.85	5	3,311	0.15%
2018/12/22	1	38.70	1	39.00	39.10	0	2,883	0.00%
2018/12/21	1	39.00	1	39.10	39.40	0	2,892	0.00%
2018/12/20	0	0.00	3	39.40	38.50	-3	2,885	-0.10%
2018/12/18	2	41.00	0	0.00	40.25	2	2,911	0.07%
2018/12/14	12	41.84	2	41.95	41.85	10	2,893	0.35%
2018/12/13	12	43.61	15	43.24	43.00	-3	2,877	-0.10%
2018/12/12	6	41.16	8	42.01	42.45	-2	2,716	-0.07%
2018/12/07	0	0.00	4	40.00	39.90	-4	2,766	-0.14%
2018/12/06	1	41.15	3	40.53	39.50	-2	2,882	-0.07%
2018/12/05	15	41.86	6	41.83	41.55	9	2,854	0.32%
2018/12/04	3	42.17	4	41.95	41.80	-1	2,842	-0.04%
2018/12/03	7	42.11	19	41.85	42.45	-12	2,839	-0.42%
2018/11/30	19	41.39	12	41.38	40.25	7	2,770	0.25%
2018/11/29	16	40.06	18	40.03	40.40	-2	2,639	-0.08%
2018/11/28	23	38.39	15	38.20	38.60	8	2,650	0.30%
2018/11/27	5	37.30	4	37.69	37.95	1	2,627	0.04%
2018/11/26	2	37.00	2	36.60	36.70	0	2,557	0.00%
2018/11/23	0	0.00	1	37.30	36.15	-1	2,564	-0.04%
2018/11/22	0	0.00	4	36.85	36.50	-4	2,519	-0.16%
2018/11/19	1	36.55	1	36.90	36.55	0	2,480	0.00%
2018/11/16	3	36.55	0	0.00	36.10	3	2,479	0.12%
2018/11/15	12	36.79	0	0.00	36.20	12	2,482	0.48%
2018/11/14	2	39.40	1	38.00	38.00	1	2,415	0.04%
2018/11/13	2	36.48	3	38.55	39.65	-1	2,406	-0.04%
2018/11/09	1	39.20	0	0.00	39.35	1	2,445	0.04%
2018/11/08	1	41.55	0	0.00	40.15	1	2,469	0.04%
2018/11/07	1	41.30	2	41.60	41.35	-1	2,494	-0.04%
2018/11/06	0	0.00	2	41.53	41.00	-2	2,523	-0.08%
2018/11/05	2	40.45	2	41.23	40.90	0	2,478	0.00%
2018/11/02	3	40.45	5	40.43	40.30	-2	2,474	-0.08%
2018/11/01	19	40.32	16	40.16	39.80	3	2,459	0.12%
2018/10/29	0	0.00	2	36.05	36.20	-2	2,473	-0.08%
2018/10/26	0	0.00	2	35.93	35.90	-2	2,504	-0.08%
2018/10/25	2	36.55	1	36.35	36.50	1	2,539	0.04%
2018/10/24	0	0.00	1	39.70	39.40	-1	2,583	-0.04%
2018/10/22	3	42.30	2	42.80	42.35	1	2,671	0.04%
2018/10/19	22	41.38	3	41.57	42.45	19	2,701	0.70%
2018/10/17	1	40.95	2	40.70	40.45	-1	2,849	-0.04%
2018/10/16	3	40.00	2	40.38	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.85	40.00	-1	3,010	-0.03%
2018/10/12	2	37.40	0	0.00	39.30	2	3,074	0.07%
2018/10/11	2	37.75	5	37.79	37.50	-3	3,112	-0.10%
2018/10/08	2	42.78	0	0.00	42.75	2	3,154	0.06%
2018/10/05	0	0.00	2	44.30	43.55	-2	3,258	-0.06%
2018/10/04	0	0.00	2	46.65	46.20	-2	3,325	-0.06%
2018/10/03	1	48.35	2	47.93	47.70	-1	3,350	-0.03%
2018/10/02	1	49.90	1	49.25	49.20	0	3,405	0.00%
2018/10/01	1	49.00	0	0.00	49.40	1	3,436	0.03%
2018/09/27	2	48.90	3	48.97	48.75	-1	3,577	-0.03%
2018/09/26	3	50.33	1	49.40	49.40	2	3,633	0.06%
2018/09/21	0	0.00	1	47.95	48.20	-1	3,890	-0.03%
2018/09/18	11	48.00	0	0.00	48.55	11	4,365	0.25%
2018/09/17	2	48.33	0	0.00	49.00	2	4,447	0.04%
2018/09/13	0	0.00	2	45.93	46.70	-2	4,756	-0.04%
2018/09/12	2	46.03	11	45.45	45.70	-9	4,871	-0.18%
2018/09/11	1	50.10	1	50.80	50.50	0	4,994	0.00%
2018/09/10	5	50.90	1	51.00	49.55	4	5,604	0.07%
2018/09/06	10	56.30	0	0.00	56.30	10	6,334	0.16%
2018/09/05	1	57.00	2	57.45	57.00	-1	6,570	-0.02%
2018/09/04	8	58.70	14	58.69	57.90	-6	6,611	-0.09%
2018/09/03	1	56.10	1	55.80	55.80	0	6,561	0.00%
2018/08/31	1	57.60	1	57.50	57.50	0	6,616	0.00%
2018/08/30	9	58.62	1	58.50	58.00	8	6,861	0.12%
2018/08/28	2	57.85	1	58.10	57.60	1	7,024	0.01%
2018/08/27	0	0.00	1	57.60	57.60	-1	7,060	-0.01%
2018/08/23	2	57.55	1	56.80	56.80	1	7,142	0.01%
2018/08/20	0	0.00	3	56.50	55.60	-3	7,213	-0.04%
2018/08/16	4	56.63	3	56.23	56.80	1	7,284	0.01%
2018/08/15	3	58.10	0	0.00	57.40	3	7,251	0.04%
2018/08/13	1	54.00	1	55.10	55.10	0	7,271	0.00%
2018/08/10	0	0.00	1	59.10	58.70	-1	7,230	-0.01%
2018/08/09	4	59.83	1	59.50	59.50	3	7,274	0.04%
2018/08/07	3	61.30	0	0.00	61.00	3	7,403	0.04%
2018/08/06	0	0.00	1	60.20	60.60	-1	7,457	-0.01%
2018/08/03	3	60.43	1	60.30	60.30	2	7,509	0.03%
2018/08/02	1	59.30	0	0.00	60.20	1	7,587	0.01%
2018/08/01	0	0.00	4	60.43	60.60	-4	7,627	-0.05%
2018/07/31	5	59.26	2	58.85	58.50	3	7,749	0.04%
2018/07/30	6	60.35	4	60.40	57.10	2	7,696	0.03%
2018/07/26	6	62.58	6	62.03	62.00	0	7,659	0.00%
2018/07/25	0	0.00	43	61.28	61.40	-43	7,631	-0.56%
2018/07/24	8	61.23	2	60.85	61.60	6	7,564	0.08%
2018/07/23	2	61.25	5	61.00	61.00	-3	7,538	-0.04%
2018/07/20	11	67.61	20	69.40	67.70	-9	7,467	-0.12%
2018/07/19	2	68.50	2	69.00	68.50	0	7,479	0.00%
2018/07/18	1	71.40	1	69.60	69.20	0	7,561	0.00%
2018/07/17	20	71.80	0	0.00	71.10	20	7,634	0.26%
2018/07/16	5	73.76	2	74.20	73.00	3	7,668	0.04%
2018/07/13	51	74.86	16	75.01	74.10	35	7,717	0.45%
2018/07/12	5	72.66	7	73.07	74.30	-2	7,777	-0.03%
2018/07/11	3	70.80	6	71.53	71.50	-3	7,951	-0.04%
2018/07/10	1	69.40	2	71.30	71.20	-1	8,152	-0.01%
2018/07/09	1	70.10	1	68.90	68.80	0	8,229	0.00%
2018/07/06	9	69.32	9	69.94	70.00	0	8,437	0.00%
2018/07/05	0	0.00	1	69.70	69.30	-1	8,417	-0.01%
2018/07/04	3	70.17	1	70.00	69.50	2	8,517	0.02%
2018/07/02	6	76.18	5	75.38	74.00	1	8,382	0.01%
2018/06/29	3	75.97	3	77.00	76.80	0	8,241	0.00%
2018/06/28	7	75.70	6	76.18	75.00	1	8,087	0.01%
2018/06/27	11	75.88	9	76.57	75.20	2	7,997	0.03%
2018/06/26	2	73.10	1	73.80	73.30	1	7,753	0.01%
2018/06/25	4	76.03	4	75.05	74.00	0	7,689	0.00%
2018/06/22	3	75.57	4	77.03	74.60	-1	7,564	-0.01%
2018/06/21	4	72.68	5	73.56	74.50	-1	7,364	-0.01%
2018/06/20	6	74.27	3	73.60	70.10	3	7,220	0.04%
2018/06/19	14	78.84	24	79.02	75.80	-10	6,988	-0.14%
2018/06/15	10	76.58	22	76.88	78.70	-12	6,386	-0.19%
2018/06/14	2	72.70	0	0.00	71.60	2	5,697	0.04%
2018/06/13	7	71.04	15	71.12	72.80	-8	5,649	-0.14%
2018/06/12	5	69.46	10	69.23	68.80	-5	5,449	-0.09%
2018/06/08	3	69.40	2	69.00	69.10	1	5,381	0.02%
2018/06/07	24	71.75	6	71.92	70.40	18	5,354	0.34%
2018/06/06	5	68.18	8	68.96	68.80	-3	5,211	-0.06%
2018/06/05	2	68.00	11	67.82	66.70	-9	5,110	-0.18%
2018/06/04	3	67.97	3	67.90	67.40	0	5,120	0.00%
2018/06/01	3	67.47	2	67.65	67.30	1	5,098	0.02%
2018/05/29	1	67.30	0	0.00	66.30	1	5,095	0.02%
2018/05/28	2	67.05	3	67.67	67.70	-1	5,067	-0.02%
2018/05/25	6	66.03	9	66.03	66.30	-3	5,030	-0.06%
2018/05/24	3	64.57	4	64.55	64.40	-1	4,960	-0.02%
2018/05/23	0	0.00	4	63.60	63.60	-4	4,964	-0.08%
2018/05/22	18	64.90	7	64.66	64.20	11	5,011	0.22%
2018/05/21	1	64.80	4	64.78	64.80	-3	5,012	-0.06%
2018/05/17	3	64.43	1	63.60	63.60	2	5,028	0.04%
2018/05/16	2	64.15	2	63.60	63.40	0	5,027	0.00%
2018/05/15	2	67.20	1	66.30	65.70	1	5,024	0.02%
2018/05/14	2	68.75	9	68.09	68.00	-7	5,097	-0.14%
2018/05/11	4	69.08	3	69.37	67.50	1	5,060	0.02%
2018/05/10	8	68.63	8	68.48	68.60	0	5,084	0.00%
2018/05/09	18	68.53	13	67.80	67.20	5	5,131	0.10%
2018/05/08	5	65.90	15	67.67	67.10	-10	5,160	-0.19%
2018/05/07	8	65.10	7	64.86	64.60	1	5,373	0.02%
2018/05/04	8	64.79	6	64.73	64.00	2	5,382	0.04%
2018/05/03	2	64.00	5	63.14	62.50	-3	5,331	-0.06%
2018/05/02	12	62.71	1	62.70	63.30	11	5,381	0.20%
2018/04/30	0	0.00	1	61.90	62.20	-1	5,457	-0.02%
2018/04/27	1	61.70	0	0.00	61.00	1	5,518	0.02%
2018/04/26	1	63.20	1	61.20	59.70	0	5,516	0.00%
2018/04/25	1	62.90	0	0.00	62.50	1	5,500	0.02%
2018/04/24	1	61.50	1	61.80	61.90	0	5,534	0.00%
2018/04/23	6	65.33	0	0.00	65.10	6	5,446	0.11%
2018/04/20	0	0.00	8	70.60	68.80	-8	5,457	-0.15%
2018/04/19	6	72.62	6	72.23	72.00	0	5,521	0.00%
2018/04/18	9	71.57	3	72.67	72.60	6	5,457	0.11%
2018/04/17	8	73.34	7	72.76	71.00	1	5,323	0.02%
2018/04/16	5	71.98	9	72.34	73.90	-4	5,120	-0.08%
2018/04/13	4	69.43	11	69.97	69.50	-7	5,003	-0.14%
2018/04/12	6	68.42	15	68.37	68.10	-9	4,916	-0.18%
2018/04/11	1	65.70	2	65.15	65.60	-1	4,770	-0.02%
2018/04/10	10	65.47	5	68.06	65.20	5	4,870	0.10%
2018/04/09	8	65.20	0	0.00	65.60	8	4,948	0.16%
2018/04/03	3	60.33	8	59.70	59.70	-5	4,918	-0.10%
2018/03/29	1	62.10	1	61.90	61.90	0	5,457	0.00%
2018/03/28	2	62.30	3	62.23	62.80	-1	5,551	-0.02%
2018/03/27	2	63.45	2	62.90	62.40	0	5,731	0.00%
2018/03/26	1	62.90	0	0.00	62.60	1	5,896	0.02%
2018/03/23	2	62.50	0	0.00	63.20	2	6,013	0.03%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	3	63.53	4	64.62	64.90	-1	6,685	-0.01%
2018/03/19	1	65.10	3	63.97	63.60	-2	6,963	-0.03%
2018/03/16	5	66.22	5	66.68	65.60	0	7,111	0.00%
2018/03/15	2	68.20	4	67.68	67.30	-2	7,364	-0.03%
2018/03/14	8	67.54	5	67.96	67.30	3	7,818	0.04%
2018/03/13	4	67.73	1	67.60	67.60	3	8,097	0.04%
2018/03/12	7	65.64	10	66.52	66.80	-3	8,360	-0.04%
2018/03/08	3	63.30	4	64.48	64.20	-1	9,055	-0.01%
2018/03/06	0	0.00	1	63.50	63.00	-1	9,910	-0.01%
2018/03/05	3	64.93	3	64.13	63.50	0	10,312	0.00%
2018/03/02	0	0.00	1	66.10	66.00	-1	10,928	-0.01%
2018/03/01	1	67.30	2	67.00	67.30	-1	11,114	-0.01%
2018/02/27	0	0.00	2	68.85	67.90	-2	11,471	-0.02%
2018/02/26	0	0.00	5	68.66	67.80	-5	12,192	-0.04%
2018/02/23	2	68.20	0	0.00	68.20	2	12,693	0.02%
2018/02/22	7	68.80	2	68.70	68.00	5	12,907	0.04%
2018/02/21	2	66.35	1	66.60	67.80	1	12,973	0.01%
2018/02/12	10	64.22	8	63.45	63.20	2	13,107	0.02%
2018/02/09	4	63.40	7	62.16	63.10	-3	13,187	-0.02%
2018/02/08	2	63.00	0	0.00	64.00	2	13,132	0.02%
2018/02/07	5	67.20	0	0.00	66.70	5	13,079	0.04%
2018/02/06	1	67.30	1	65.40	65.30	0	13,028	0.00%
2018/02/05	3	70.03	3	70.40	72.50	0	12,926	0.00%
2018/02/02	2	74.15	1	73.80	73.10	1	12,932	0.01%
2018/02/01	4	74.10	3	73.27	73.90	1	12,910	0.01%
2018/01/31	8	72.31	8	72.74	72.50	0	12,812	0.00%
2018/01/30	10	73.21	14	73.61	71.60	-4	12,766	-0.03%
2018/01/29	5	69.64	0	0.00	69.80	5	12,415	0.04%
2018/01/26	1	69.70	0	0.00	69.60	1	12,561	0.01%
2018/01/25	1	68.30	5	68.82	69.70	-4	12,866	-0.03%
2018/01/24	4	68.80	0	0.00	68.70	4	12,819	0.03%
2018/01/22	1	71.80	1	71.70	71.50	0	12,869	0.00%
2018/01/19	5	70.44	0	0.00	70.80	5	12,893	0.04%
2018/01/18	1	73.30	2	72.10	70.10	-1	13,001	-0.01%
2018/01/17	0	0.00	2	71.90	72.30	-2	13,148	-0.02%
2018/01/16	7	72.86	4	72.25	71.30	3	13,100	0.02%
2018/01/15	1	70.20	7	70.30	71.70	-6	12,963	-0.05%
2018/01/11	0	0.00	1	67.90	67.90	-1	12,812	-0.01%
2018/01/10	7	68.34	7	67.44	67.40	0	12,790	0.00%
2018/01/09	5	69.00	0	0.00	68.80	5	12,750	0.04%
2018/01/08	2	73.00	1	73.00	71.90	1	12,615	0.01%
2018/01/05	3	74.53	4	74.28	73.60	-1	12,565	-0.01%
2018/01/04	16	73.50	7	73.19	73.20	9	12,503	0.07%
2018/01/03	5	75.72	12	72.95	74.50	-7	12,357	-0.06%
2018/01/02	7	67.29	9	68.42	69.10	-2	12,118	-0.02%