宏捷科 (8086)-第一金-新興券商分點個股進出

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
129.0
漲跌
▼7.0
漲幅
-5.15%
成交量
4,937張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/10	1	129.50	0	0.00	129.00	1	6,025	0.02%
2024/05/09	4	139.50	4	136.00	136.00	0	6,017	0.00%
2024/05/08	0	0.00	1	141.00	141.00	-1	6,125	-0.02%
2024/05/06	9	141.89	8	137.50	137.50	1	6,159	0.02%
2024/04/30	1	139.00	1	141.00	138.00	0	6,128	0.00%
2024/04/29	1	137.00	1	134.00	137.00	0	6,095	0.00%
2024/04/24	4	132.38	13	132.62	133.00	-9	6,199	-0.15%
2024/04/22	0	129.00	0.6	127.00	126.50	-0.6	6,254	-0.01%
2024/04/19	0.2	131.25	0	0.00	130.50	0.2	6,244	0.00%
2024/04/17	18	136.36	15	137.43	137.00	3	6,273	0.05%
2024/04/16	1	132.00	0	0.00	132.00	1	6,267	0.02%
2024/04/15	2.1	136.55	12	137.46	137.00	-10	6,267	-0.16%
2024/04/12	3	140.17	7	142.36	139.50	-4	6,300	-0.06%
2024/04/11	3	141.33	8	142.25	142.00	-5	6,385	-0.08%
2024/04/09	1	145.50	10	145.50	145.50	-9	6,700	-0.13%
2024/04/08	8.1	148.87	4	146.50	146.00	4.1	6,701	0.06%
2024/04/03	47.2	151.46	44	153.07	153.00	3.2	6,653	0.05%
2024/04/02	59	149.82	76	149.40	150.00	-17	6,505	-0.26%
2024/04/01	0	0.00	1	149.50	146.00	-1	6,500	-0.02%
2024/03/29	1	143.50	1	145.00	144.00	0	6,539	0.00%
2024/03/28	16.2	146.41	11	144.14	143.00	5.2	6,631	0.08%
2024/03/27	3	147.17	2	147.75	147.50	1	6,657	0.02%
2024/03/26	18.1	153.29	6	148.00	148.00	12.1	6,672	0.18%
2024/03/25	6	154.50	1	154.00	154.00	5	6,721	0.07%
2024/03/22	0	0.00	1	150.50	152.00	-1	6,761	-0.01%
2024/03/21	7	147.71	5	146.50	146.50	2	6,791	0.03%
2024/03/20	7.5	154.59	7.1	149.56	148.00	0.5	6,725	0.01%
2024/03/19	1	158.00	0.1	158.50	158.00	1	6,646	0.01%
2024/03/18	5.1	153.74	6	155.83	158.00	-1	6,507	-0.01%
2024/03/15	4	151.38	11	153.73	153.50	-7	6,533	-0.11%
2024/03/14	2	149.00	1	148.00	148.00	1	6,492	0.02%
2024/03/13	10	153.55	9	153.50	153.50	1	6,499	0.02%
2024/03/12	2	158.50	2	158.50	157.50	0	6,554	0.00%
2024/03/11	0	0.00	8	155.88	154.50	-8	6,616	-0.12%
2024/03/08	16	150.28	9	145.00	148.00	7	6,843	0.10%
2024/03/07	20	156.48	19.1	157.55	155.50	1	6,863	0.01%
2024/03/06	4	151.88	4.1	154.54	156.50	-0.1	6,810	0.00%
2024/03/05	33.5	158.88	29	152.81	153.00	4.5	7,132	0.06%
2024/03/04	5	149.10	6	149.42	149.50	-1	6,935	-0.01%
2024/03/01	21.1	147.41	35	147.27	149.00	-13.9	7,028	-0.20%
2024/02/27	6	140.33	12.1	139.99	137.50	-6.1	7,583	-0.08%
2024/02/26	1	138.50	0	0.00	141.50	1	7,726	0.01%
2024/02/23	14	143.07	13	143.62	142.00	1	7,717	0.01%
2024/02/22	13	147.38	4.1	145.62	145.50	9	7,700	0.12%
2024/02/21	28.1	148.52	16	148.19	147.50	12.1	7,663	0.16%
2024/02/20	13	146.31	18	144.50	143.50	-5	7,390	-0.07%
2024/02/19	5	144.30	23	143.48	146.00	-18	7,152	-0.25%
2024/02/16	2	131.50	10	131.95	133.00	-8	6,911	-0.12%
2024/02/15	17	129.74	3	130.67	131.00	14	6,907	0.20%
2024/02/05	16	128.94	7	128.50	127.50	9	6,912	0.13%
2024/02/02	2	123.25	1	123.00	123.00	1	7,017	0.01%
2024/02/01	0	0.00	16	124.00	124.50	-16	7,181	-0.22%
2024/01/31	16	123.75	3	124.50	124.00	13	7,284	0.18%
2024/01/30	0	0.00	1	121.00	121.00	-1	7,457	-0.01%
2024/01/29	11	118.95	0	0.00	117.00	11	7,574	0.15%
2024/01/26	1	117.00	5	116.60	117.00	-4	7,741	-0.05%
2024/01/25	3	117.16	1	115.50	115.50	2	7,829	0.03%
2024/01/24	3	118.00	3	118.67	118.00	0	8,076	0.00%
2024/01/23	3	117.17	4	117.50	117.00	-1	8,270	-0.01%
2024/01/22	1.1	118.52	2	116.75	118.50	-0.9	8,375	-0.01%
2024/01/19	1	113.00	1.1	115.68	115.00	-0.1	8,337	0.00%
2024/01/18	1	113.50	3	113.00	113.00	-2	8,290	-0.02%
2024/01/15	2	115.50	2	114.25	116.50	0	8,198	0.00%
2024/01/12	5	113.40	2	114.00	113.50	3	8,208	0.04%
2024/01/11	1	115.00	1	114.50	114.50	0	8,179	0.00%
2024/01/10	1	115.50	0	0.00	115.50	1	8,148	0.01%
2024/01/09	5	117.90	3	118.17	117.00	2	8,130	0.02%
2024/01/08	6	118.83	6	118.08	117.00	0	8,104	0.00%
2024/01/05	2	119.00	0	0.00	117.00	2	8,054	0.02%
2024/01/04	10	123.60	3	119.83	118.50	7	7,944	0.09%
2024/01/03	9	120.67	2	122.75	120.00	7	7,701	0.09%
2023/12/29	1	131.00	5	131.40	131.00	-4	7,661	-0.05%
2023/12/28	1	128.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	1	130.50	3	131.50	132.00	-2	7,841	-0.03%
2023/12/26	9	130.61	8	130.06	130.00	1	7,810	0.01%
2023/12/25	3	130.17	16	130.59	129.50	-13	7,736	-0.17%
2023/12/22	11	124.41	0	0.00	123.50	11	7,629	0.14%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	4	121.75	1	122.00	122.00	3	7,532	0.04%
2023/12/19	7	125.79	2	125.75	122.50	5	7,433	0.07%
2023/12/18	5	129.10	3	130.00	129.50	2	7,350	0.03%
2023/12/14	2	134.75	0	0.00	134.00	2	7,408	0.03%
2023/12/13	6	137.00	1	136.50	136.00	5	7,405	0.07%
2023/12/12	7	140.93	7	138.64	138.00	0	7,399	0.00%
2023/12/11	4	140.75	3	140.83	140.50	1	7,360	0.01%
2023/12/08	3	141.17	3	141.50	139.00	0	7,394	0.00%
2023/12/07	3	139.83	1	138.50	137.50	2	7,512	0.03%
2023/12/06	6	140.42	16	141.38	142.00	-10	7,637	-0.13%
2023/12/05	11	136.55	21	137.95	139.00	-10	7,538	-0.13%
2023/12/04	13	139.15	13	138.38	139.50	0	7,401	0.00%
2023/12/01	16.1	137.82	9	136.39	137.50	7.1	7,428	0.10%
2023/11/30	32	137.50	32	137.89	139.00	0	7,508	0.00%
2023/11/29	14	130.25	14	130.18	130.50	0	7,336	0.00%
2023/11/28	10	126.30	4	126.38	127.50	6	7,309	0.08%
2023/11/27	18	136.78	6.1	131.11	125.50	11.9	7,161	0.17%
2023/11/24	1.1	131.29	7	135.93	139.00	-5.9	6,737	-0.09%
2023/11/21	1	121.50	1	124.00	124.00	0	6,247	0.00%
2023/11/20	4	123.38	1	123.50	123.00	3	6,208	0.05%
2023/11/17	11	127.50	11	127.50	127.00	0	6,142	0.00%
2023/11/16	2	127.75	1	129.50	129.50	1	6,124	0.02%
2023/11/15	10	130.00	12	129.38	129.00	-2	6,074	-0.03%
2023/11/14	7	129.43	6	129.42	131.00	1	6,020	0.02%
2023/11/13	21	130.60	18	131.14	131.00	3	5,958	0.05%
2023/11/10	4	130.75	5	131.20	132.00	-1	5,855	-0.02%
2023/11/09	1	124.00	2	126.25	129.50	-1	5,621	-0.02%
2023/11/08	15	120.77	19	122.37	123.00	-4	5,388	-0.07%
2023/11/07	12	121.00	7	122.64	120.00	5	5,235	0.10%
2023/11/06	10	117.25	9	117.11	116.50	1	4,945	0.02%
2023/11/03	3	113.50	8	112.44	112.00	-5	4,829	-0.10%
2023/11/02	7	112.71	1	111.50	112.00	6	4,675	0.13%
2023/11/01	0	0.00	3	113.17	112.50	-3	4,719	-0.06%
2023/10/31	1	108.50	5	109.90	112.50	-4	4,614	-0.09%
2023/10/30	1	103.00	0	0.00	102.50	1	4,409	0.02%
2023/10/26	1	96.20	0	0.00	96.00	1	4,311	0.02%
2023/10/20	0	0.00	4	99.00	99.00	-4	4,363	-0.09%
2023/10/19	1	102.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	0	0.00	1	104.00	104.50	-1	4,446	-0.02%
2023/10/17	5	106.70	3	104.50	104.50	2	4,526	0.04%
2023/10/16	3	106.50	5	107.50	107.50	-2	4,590	-0.04%
2023/10/12	2	105.50	0	0.00	107.50	2	4,638	0.04%
2023/10/11	3	107.50	3	105.83	104.50	0	4,650	0.00%
2023/10/05	5	108.00	4	107.50	107.50	1	4,711	0.02%
2023/10/04	10	111.40	6	112.08	109.00	4	4,741	0.08%
2023/10/03	6	109.00	10	110.25	108.50	-4	4,573	-0.09%
2023/10/02	7	110.00	0	0.00	109.50	7	4,710	0.15%
2023/09/28	2	108.50	4	110.00	107.50	-2	4,924	-0.04%
2023/09/27	2	108.50	0	0.00	108.00	2	5,086	0.04%
2023/09/22	0	0.00	1	109.00	111.50	-1	5,146	-0.02%
2023/09/20	0	0.00	1	112.50	112.50	-1	5,107	-0.02%
2023/09/19	0	0.00	1	113.00	113.50	-1	5,073	-0.02%
2023/09/18	1	119.00	1	120.00	119.00	0	4,963	0.00%
2023/09/15	1	118.50	0	0.00	117.00	1	4,928	0.02%
2023/09/14	0	0.00	1	117.00	118.00	-1	4,887	-0.02%
2023/09/13	1	118.00	1	119.00	118.00	0	4,824	0.00%
2023/09/12	2	121.50	12	120.92	120.50	-10	4,754	-0.21%
2023/09/11	11	117.86	0	0.00	117.50	11	4,616	0.24%
2023/09/08	2	116.25	4	115.38	116.50	-2	4,370	-0.05%
2023/09/07	10	116.50	8	115.38	115.00	2	4,311	0.05%
2023/09/06	3	111.83	2	114.25	114.00	1	4,118	0.02%
2023/09/05	1	112.50	9	111.61	112.00	-8	3,955	-0.20%
2023/09/04	7	104.96	14.1	108.22	110.00	-7.1	3,740	-0.19%
2023/09/01	3	100.33	5	100.04	100.00	-2	3,578	-0.06%
2023/08/30	0	0.00	2	97.15	97.70	-2	3,555	-0.06%
2023/08/28	1	90.80	0	0.00	90.60	1	3,558	0.03%
2023/08/24	0	0.00	1	94.40	94.40	-1	3,576	-0.03%
2023/08/23	0	0.00	2	93.05	94.60	-2	3,561	-0.06%
2023/08/18	1	90.20	0	0.00	87.50	1	3,505	0.03%
2023/08/11	1	91.80	0	0.00	91.80	1	3,487	0.03%
2023/08/07	1	100.00	1	100.00	100.00	0	3,397	0.00%
2023/08/04	0	0.00	1	99.50	99.50	-1	3,254	-0.03%
2023/08/01	1	92.20	1	92.50	92.50	0	3,084	0.00%
2023/07/31	0	0.00	3	91.63	92.30	-3	3,097	-0.10%
2023/07/28	1	92.50	0	0.00	91.60	1	3,081	0.03%
2023/07/26	1	93.60	0	0.00	90.00	1	3,101	0.03%
2023/07/25	1	96.80	1	95.70	95.50	0	3,086	0.00%
2023/07/24	1	98.00	0	0.00	95.90	1	3,095	0.03%
2023/07/21	1	98.00	0	0.00	97.50	1	3,030	0.03%
2023/07/20	3	99.90	1	99.00	100.00	2	3,024	0.07%
2023/07/19	2	101.00	2	96.60	96.20	0	2,932	0.00%
2023/07/18	1	95.30	0	0.00	96.50	1	2,905	0.03%
2023/07/17	2	95.70	1	97.60	96.60	1	2,913	0.03%
2023/07/13	3	98.83	8	98.99	97.60	-5	2,963	-0.17%
2023/07/12	1	100.50	1	100.00	99.20	0	2,963	0.00%
2023/07/11	0	0.00	125	102.08	103.00	-125	2,923	-4.28%	大賣/鉅額交易
2023/07/07	126	96.97	0	0.00	96.40	126	2,797	4.50%	大買/鉅額交易
2023/07/06	55.5	96.97	55	101.45	101.00	0.5	2,753	0.02%
2023/07/05	6	97.13	3	94.47	93.90	3	2,569	0.12%
2023/07/04	0	0.00	1	92.20	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	1	88.90	91.30	-1	2,511	-0.04%
2023/06/30	3	91.03	1	89.90	90.30	2	2,543	0.08%
2023/06/28	3	87.80	0	0.00	88.00	3	2,944	0.10%
2023/06/19	1	89.10	2	89.10	89.30	-1	3,181	-0.03%
2023/06/15	2	92.20	0	0.00	92.00	2	3,176	0.06%
2023/06/12	0	0.00	0.1	90.20	89.80	-0.1	3,162	0.00%
2023/06/07	1	95.00	1	93.70	93.20	0	3,092	0.00%
2023/06/06	1	87.90	1	89.40	89.60	0	2,970	0.00%
2023/06/05	0	0.00	3	89.70	90.00	-3	2,919	-0.10%
2023/06/02	9	88.01	7	87.81	88.10	2	2,829	0.07%
2023/06/01	12	85.05	13	84.22	84.10	-1	2,751	-0.04%
2023/05/31	3	83.80	14	83.31	82.90	-11	2,754	-0.40%
2023/05/25	3	80.20	0	0.00	80.00	3	2,704	0.11%
2023/05/24	3	80.47	0	0.00	80.70	3	2,717	0.11%
2023/05/23	5	81.60	0	0.00	81.00	5	2,793	0.18%
2023/05/19	1	78.00	0	0.00	78.00	1	2,833	0.04%
2023/05/18	1	78.10	1	78.00	78.00	0	2,834	0.00%
2023/05/17	1	77.20	0	0.00	77.40	1	2,828	0.04%
2023/05/10	0	0.00	1	80.40	80.40	-1	2,821	-0.04%
2023/05/09	1	78.80	0	0.00	78.80	1	2,816	0.04%
2023/05/04	0	0.00	0.3	82.10	81.20	-0.3	2,828	-0.01%
2023/05/03	1.3	82.35	0	0.00	82.10	1.3	2,846	0.05%
2023/04/28	0.5	84.10	0	0.00	82.80	0.5	2,943	0.02%
2023/04/25	1	83.50	0	0.00	83.00	1	2,969	0.03%
2023/04/21	38	89.46	0	0.00	89.00	38	2,953	1.29%
2023/04/18	2	94.40	2	93.40	93.00	0	3,004	0.00%
2023/04/17	2	93.70	2	91.50	93.90	0	3,010	0.00%
2023/04/14	2	90.50	2	90.40	90.40	0	2,968	0.00%
2023/04/13	0.1	91.10	0	0.00	90.40	0.1	2,945	0.00%
2023/04/12	2	93.30	3	93.10	93.40	-1	2,911	-0.03%
2023/04/11	2	93.70	3.2	91.95	93.70	-1.2	2,871	-0.04%
2023/04/10	2	91.00	3	91.30	91.00	-1	2,772	-0.04%
2023/04/07	2	90.70	2	90.70	90.60	0	2,734	0.00%
2023/03/31	2	86.90	3	86.43	87.20	-1	2,585	-0.04%
2023/03/30	5	87.66	5	87.18	87.80	0	2,526	0.00%
2023/03/29	3	85.13	2	85.30	85.10	1	2,387	0.04%
2023/03/28	0.1	81.80	11	81.59	82.30	-11	2,095	-0.52%
2023/03/27	1	82.00	4	81.25	82.80	-3	1,974	-0.15%
2023/03/24	1.1	79.97	2	80.55	80.90	-0.9	1,894	-0.05%
2023/03/23	1	78.80	1	78.90	78.10	0	1,841	0.00%
2023/03/22	1	78.20	0	0.00	78.10	1	1,842	0.05%
2023/03/21	1	77.30	0	0.00	78.00	1	1,844	0.05%
2023/03/17	0	0.00	1	77.30	77.00	-1	1,844	-0.05%
2023/03/10	1	75.80	0	0.00	75.30	1	1,871	0.05%
2023/03/09	1	78.00	0	0.00	77.80	1	1,897	0.05%
2023/03/06	0	0.00	2	79.15	79.30	-2	1,982	-0.10%
2023/03/03	1	75.60	1	77.10	77.50	0	2,067	0.00%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/02/22	1	77.50	0	0.00	77.50	1	2,422	0.04%
2023/02/21	1	81.30	3	81.80	79.20	-2	2,423	-0.08%
2023/02/20	7	80.03	9.1	80.19	81.00	-2.1	2,353	-0.09%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/13	2	75.95	2	76.50	76.30	0	2,419	0.00%
2023/02/10	1	76.00	2	76.65	76.30	-1	2,431	-0.04%
2023/02/09	2	77.65	0	0.00	77.30	2	2,420	0.08%
2023/02/08	1	78.70	1	78.80	78.80	0	2,417	0.00%
2023/02/06	0	0.00	3	75.00	76.70	-3	2,413	-0.12%
2023/02/03	4	75.90	1	75.60	75.60	3	2,440	0.12%
2023/02/02	1	78.40	0	0.00	78.40	1	2,458	0.04%
2023/02/01	2	78.95	0	0.00	77.90	2	2,486	0.08%
2023/01/17	3	73.70	3	74.20	74.20	0	2,326	0.00%
2023/01/13	2	70.80	2	71.10	70.50	0	2,238	0.00%
2023/01/12	1	73.00	0	0.00	72.50	1	2,229	0.04%
2023/01/09	2	76.40	2	76.80	75.20	0	2,193	0.00%
2023/01/05	1	72.30	1	72.20	71.90	0	2,069	0.00%
2023/01/03	0	0.00	1	69.30	69.10	-1	2,013	-0.05%
2022/12/30	1	69.40	0	0.00	68.10	1	2,013	0.05%
2022/12/27	0	0.00	2	68.80	68.20	-2	2,079	-0.10%
2022/12/21	1	67.90	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1	71.60	1	67.60	67.10	0	2,140	0.00%
2022/12/19	0	0.00	1	72.00	71.20	-1	2,137	-0.05%
2022/12/14	5	71.70	0	0.00	73.50	5	2,131	0.23%
2022/12/12	1	70.90	0	0.00	70.90	1	2,117	0.05%
2022/12/09	1	70.50	0	0.00	69.80	1	2,110	0.05%
2022/12/08	1	70.70	1	70.60	70.60	0	2,100	0.00%
2022/12/06	0	0.00	10	73.10	73.20	-10	2,080	-0.48%
2022/12/01	0	0.00	2	75.80	75.40	-2	2,018	-0.10%
2022/11/30	2	76.20	0	0.00	75.40	2	1,996	0.10%
2022/11/28	1	79.10	1	80.00	78.80	0	1,970	0.00%
2022/11/25	0	0.00	0.2	79.90	79.30	-0.2	1,999	-0.01%
2022/11/24	10	76.99	0	0.00	81.50	10	2,007	0.50%
2022/11/23	5	72.70	9	73.80	75.50	-4	1,717	-0.23%
2022/11/22	0	0.00	2	69.00	68.70	-2	1,617	-0.12%
2022/11/17	0.1	70.50	0	0.00	70.50	0.1	1,689	0.00%
2022/11/11	4	65.60	4	66.50	65.80	0	1,720	0.00%
2022/11/02	0	0.00	1	63.10	63.30	-1	1,583	-0.06%
2022/11/01	2	62.00	2	62.00	63.10	0	1,571	0.00%
2022/10/27	0	0.00	1	59.90	60.30	-1	1,465	-0.07%
2022/10/26	0	0.00	1	58.10	58.20	-1	1,457	-0.07%
2022/10/21	1	59.60	0	0.00	58.70	1	1,443	0.07%
2022/10/19	1	61.10	0	0.00	60.60	1	1,494	0.07%
2022/10/13	0	0.00	2	57.50	55.20	-2	1,456	-0.14%
2022/10/05	5	64.98	3	64.30	65.00	2	1,425	0.14%
2022/09/28	0	0.00	1	60.20	59.70	-1	1,402	-0.07%
2022/09/27	1	64.60	0	0.00	63.50	1	1,407	0.07%
2022/09/26	1	65.80	2	66.30	66.10	-1	1,423	-0.07%
2022/09/20	1	72.80	0	0.00	72.80	1	1,452	0.07%
2022/09/16	0	0.00	2	75.10	74.50	-2	1,459	-0.14%
2022/09/07	1	74.30	1	74.10	74.10	0	1,564	0.00%
2022/09/02	3	80.03	0	0.00	80.50	3	1,593	0.19%
2022/09/01	0	0.00	4	81.70	80.80	-4	1,578	-0.25%
2022/08/31	0	0.00	1	82.00	82.00	-1	1,524	-0.07%
2022/08/30	0	0.00	1	75.90	76.20	-1	1,428	-0.07%
2022/08/29	1	75.00	0	0.00	74.90	1	1,447	0.07%
2022/08/24	1	79.94	0	0.00	77.20	1	1,540	0.07%
2022/08/23	1.1	80.55	0	0.00	82.00	1.1	1,536	0.07%
2022/08/18	0	0.00	4	76.20	76.60	-4	1,507	-0.27%
2022/08/16	1	76.40	1	76.10	76.10	0	1,520	0.00%
2022/08/15	1	76.20	6	76.50	76.50	-5	1,532	-0.33%
2022/08/12	1	75.60	0	0.00	75.80	1	1,539	0.06%
2022/08/09	1	71.60	0	0.00	71.60	1	1,638	0.06%
2022/08/05	0	0.00	1	71.10	70.80	-1	1,650	-0.06%
2022/08/04	1	69.40	0	0.00	69.20	1	1,658	0.06%
2022/07/28	1	70.80	6	70.58	70.50	-5	1,747	-0.29%
2022/07/27	2	68.20	2	69.85	70.90	0	1,751	0.00%
2022/07/20	0	0.00	1	76.80	76.40	-1	1,792	-0.06%
2022/07/19	0	0.00	5	74.50	74.40	-5	1,796	-0.28%
2022/07/18	0	0.00	1	74.30	74.30	-1	1,826	-0.05%
2022/07/15	1	73.50	3	73.97	73.50	-2	1,835	-0.11%
2022/07/14	1	69.80	0	0.00	72.80	1	1,835	0.05%
2022/07/13	2	70.50	0	0.00	69.30	2	1,821	0.11%
2022/07/12	0	0.00	6	68.50	68.60	-6	1,825	-0.33%
2022/07/07	0	0.00	1	68.80	69.10	-1	1,815	-0.06%
2022/07/05	2	70.80	1	71.30	70.70	1	1,812	0.06%
2022/07/01	1	82.30	2	80.45	77.10	-1	1,816	-0.06%
2022/06/30	1	85.00	0	0.00	85.00	1	1,806	0.06%
2022/06/28	0	0.00	1	84.10	84.30	-1	1,797	-0.06%
2022/06/24	1	82.00	0	0.00	82.20	1	1,808	0.06%
2022/06/23	2	79.90	4	80.33	80.70	-2	1,818	-0.11%
2022/06/22	3	82.93	1	82.30	80.20	2	1,829	0.11%
2022/06/21	1	80.90	1	82.10	83.20	0	1,825	0.00%
2022/06/16	1	90.60	0	0.00	86.20	1	1,825	0.05%
2022/06/13	3	89.40	1	90.90	88.10	2	1,867	0.11%
2022/06/10	2	92.95	0	0.00	93.40	2	1,872	0.11%
2022/06/08	0	0.00	1	92.80	92.90	-1	1,988	-0.05%
2022/06/07	1	95.00	1	94.60	94.60	0	1,983	0.00%
2022/05/31	1	91.60	1	93.00	94.40	0	1,934	0.00%
2022/05/30	0	0.00	1	89.00	90.10	-1	1,943	-0.05%
2022/05/23	0	0.00	1	86.50	85.70	-1	1,975	-0.05%
2022/05/18	1	90.20	0	0.00	88.00	1	2,001	0.05%
2022/05/17	0	0.00	1	88.60	88.80	-1	1,971	-0.05%
2022/05/13	0	0.00	1	83.80	83.60	-1	1,979	-0.05%
2022/05/10	0	0.00	1	81.30	82.30	-1	2,107	-0.05%
2022/05/05	1	85.00	0	0.00	85.30	1	2,191	0.05%
2022/05/04	0	85.50	0	0.00	84.30	0	2,143	0.00%
2022/04/29	1	85.30	1	84.00	84.00	0	2,152	0.00%
2022/04/28	0	0.00	1	84.00	83.90	-1	2,166	-0.05%
2022/04/27	1	84.60	6	82.50	83.10	-5	2,167	-0.23%
2022/04/26	2	90.15	2	90.70	89.80	0	2,145	0.00%
2022/04/25	1	92.70	1	91.50	92.10	0	2,135	0.00%
2022/04/22	0	93.80	1	94.10	94.00	-1	2,131	-0.05%
2022/04/21	1	91.20	0	0.00	92.90	1	2,136	0.05%
2022/04/19	1	92.40	1	91.60	91.40	0	2,299	0.00%
2022/04/11	0	0.00	1	95.00	95.00	-1	2,500	-0.04%
2022/04/08	3	96.47	2	96.55	97.60	1	2,513	0.04%
2022/04/07	1	95.40	1	95.70	95.70	0	2,509	0.00%
2022/04/06	1	99.50	3	98.93	98.40	-2	2,477	-0.08%
2022/04/01	1	98.00	1	98.90	98.80	0	2,510	0.00%
2022/03/29	1	102.00	2	103.25	103.00	-1	2,559	-0.04%
2022/03/28	1	101.50	1	101.50	101.50	0	2,593	0.00%
2022/03/25	1	103.00	1	102.00	103.00	0	2,609	0.00%
2022/03/23	1	103.00	1	101.50	101.50	0	2,726	0.00%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/17	0	0.00	3	100.20	101.50	-3	2,748	-0.11%
2022/03/15	6	94.92	2	95.90	93.50	4	2,697	0.15%
2022/03/14	1	97.30	4	97.40	97.70	-3	2,684	-0.11%
2022/03/11	12	98.22	8	98.91	98.20	4	2,642	0.15%
2022/03/10	0	0.00	0.1	103.50	103.00	-0.1	2,574	0.00%
2022/03/09	0	0.00	0	101.00	100.50	0	2,586	0.00%
2022/03/08	2	99.60	1	100.50	99.60	1	2,604	0.04%
2022/03/07	1	101.50	1	101.50	101.50	0	2,589	0.00%
2022/03/04	0.1	106.50	0.1	108.00	106.00	-0.1	2,595	0.00%
2022/03/03	1	110.00	1	110.50	110.00	0	2,628	0.00%
2022/03/01	3	104.67	1	104.00	106.50	2	2,633	0.08%
2022/02/25	2	102.00	5	101.60	101.50	-3	2,676	-0.11%
2022/02/24	2	102.50	7	101.79	101.00	-5	2,723	-0.18%
2022/02/23	1	106.50	1.2	105.71	108.00	-0.2	2,710	-0.01%
2022/02/22	1	104.00	6	104.25	104.50	-5	2,759	-0.18%
2022/02/21	1	109.00	1	109.50	109.50	0	2,769	0.00%
2022/02/18	4.1	108.51	0	0.00	110.00	4.1	2,858	0.14%
2022/02/17	3	110.83	5	111.10	111.50	-2	2,913	-0.07%
2022/02/16	6	109.25	2	110.00	109.00	4	2,929	0.14%
2022/02/15	6.1	109.16	7	108.21	107.50	-0.9	2,937	-0.03%
2022/02/14	1.1	109.93	0	0.00	108.50	1.1	2,902	0.04%
2022/02/11	9.1	113.39	1	113.00	113.50	8.1	2,876	0.28%
2022/02/10	1	116.98	5	115.00	118.00	-4	2,850	-0.14%
2022/02/09	4	112.13	7	114.29	114.50	-3	2,845	-0.11%
2022/02/08	1	117.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	1	113.52	0	0.00	115.00	1	2,876	0.04%
2022/01/26	1	116.50	2	116.75	116.50	-1	2,887	-0.03%
2022/01/25	0	0.00	3	117.00	116.50	-3	2,991	-0.10%
2022/01/24	3	118.17	1	116.50	118.50	2	3,051	0.07%
2022/01/21	1.1	117.09	2	118.50	117.00	-0.9	3,215	-0.03%
2022/01/20	1	121.50	1	120.00	121.50	0	3,291	0.00%
2022/01/19	0	0.00	1	122.00	119.50	-1	3,567	-0.03%
2022/01/18	2	123.00	0.1	124.00	122.00	1.9	3,646	0.05%
2022/01/17	0	0.00	2	122.50	124.50	-2	3,659	-0.05%
2022/01/14	4	120.88	4	122.00	123.00	0	3,713	0.00%
2022/01/13	1	116.50	1	117.00	119.50	0	3,747	0.00%
2022/01/12	5.1	121.01	2	121.00	119.00	3.1	3,707	0.08%
2022/01/11	5	126.90	1	125.50	125.50	4	3,610	0.11%
2022/01/07	1	131.47	6	130.58	130.50	-5	3,580	-0.14%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	2	140.75	9	139.56	138.50	-7	3,510	-0.20%
2022/01/04	0	0.00	2	144.25	144.50	-2	3,482	-0.06%
2021/12/28	4	145.25	2	142.75	143.00	2	3,672	0.05%
2021/12/24	0	142.00	2	142.00	141.50	-2	3,727	-0.05%
2021/12/22	0	0.00	1	139.50	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	1	135.00	137.50	-1	3,741	-0.03%
2021/12/20	2	133.75	2	133.75	133.50	0	3,731	0.00%
2021/12/17	4	136.13	11	136.59	137.50	-7	3,723	-0.19%
2021/12/15	2	139.50	5	139.70	140.00	-3	3,687	-0.08%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/13	0	0.00	1	146.50	144.00	-1	3,887	-0.03%
2021/12/10	1	142.50	0	0.00	141.50	1	4,011	0.02%
2021/12/09	0	0.00	4	144.50	144.00	-4	4,040	-0.10%
2021/12/08	1	146.00	1	145.00	145.00	0	4,087	0.00%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	51	145.22	50	144.50	144.00	1	4,114	0.02%
2021/12/03	1	145.50	1.4	146.14	146.00	-0.4	4,183	-0.01%
2021/12/01	0	0.00	1.2	145.75	146.50	-1.2	4,262	-0.03%
2021/11/30	0	0.00	2	151.00	147.00	-2	4,382	-0.05%
2021/11/29	0	0.00	2	149.00	147.00	-2	4,439	-0.05%
2021/11/26	2	145.25	1	144.50	145.00	1	4,498	0.02%
2021/11/25	3	150.00	0	0.00	148.00	3	4,473	0.07%
2021/11/24	4	150.25	2.1	150.45	149.00	1.9	4,490	0.04%
2021/11/23	0	152.00	0	0.00	151.00	0	4,467	0.00%
2021/11/22	2	157.50	2	156.25	156.00	0	4,482	0.00%
2021/11/19	0.1	156.50	2	157.00	156.00	-1.9	4,636	-0.04%
2021/11/18	0	0.00	1	158.50	156.00	-1	4,675	-0.02%
2021/11/17	1	156.00	0	0.00	157.50	1	4,698	0.02%
2021/11/16	1	153.00	1	154.50	154.50	0	4,643	0.00%
2021/11/15	6	152.83	2	153.25	151.50	4	4,594	0.09%
2021/11/12	3	153.00	0	0.00	152.50	3	4,614	0.07%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	2	148.54	2	149.50	152.00	0	4,661	0.00%
2021/11/04	3	152.33	1	150.50	150.00	2	4,693	0.04%
2021/11/03	3	158.17	3	156.17	155.00	0	4,630	0.00%
2021/11/02	0	0.00	0	161.00	154.00	0	4,621	0.00%
2021/11/01	2	160.00	1	160.00	161.00	1	4,584	0.02%
2021/10/29	8.1	165.44	8	160.44	159.50	0.1	4,642	0.00%
2021/10/28	0	0.00	1	160.50	158.50	-1	4,492	-0.02%
2021/10/27	2	159.25	4	156.66	161.50	-2	4,457	-0.05%
2021/10/26	0	0.00	3.1	147.39	149.00	-3.1	4,249	-0.07%
2021/10/25	0	0.00	1	143.00	143.00	-1	4,228	-0.02%
2021/10/22	3	139.83	2	138.50	140.00	1	4,315	0.02%
2021/10/21	2	146.25	1	144.50	143.50	1	4,357	0.02%
2021/10/19	0	0.00	5	141.00	143.00	-5	4,470	-0.11%
2021/10/15	1	139.00	1	140.00	140.00	0	4,962	0.00%
2021/10/13	1	132.00	2	135.00	133.50	-1	5,126	-0.02%
2021/10/12	3	136.33	0	0.00	136.50	3	5,191	0.06%
2021/10/08	1	142.50	0	0.00	142.00	1	5,281	0.02%
2021/10/07	2	142.25	1	142.50	141.50	1	5,378	0.02%
2021/10/06	1	135.50	1	137.50	137.50	0	5,607	0.00%
2021/10/05	8	136.81	2	136.00	138.50	6	5,874	0.10%
2021/10/04	2	134.50	2	133.25	132.00	0	6,024	0.00%
2021/10/01	2	137.75	1	136.00	136.50	1	6,243	0.02%
2021/09/30	1	140.50	1	143.50	143.50	0	6,511	0.00%
2021/09/24	3	150.50	1	150.50	150.50	2	6,839	0.03%
2021/09/23	2	150.75	3	150.33	150.00	-1	6,992	-0.01%
2021/09/22	3	150.00	2	152.00	149.50	1	7,012	0.01%
2021/09/17	7	147.57	6	149.58	150.50	1	7,006	0.01%
2021/09/16	3.2	147.53	3	146.83	144.50	0.2	7,056	0.00%
2021/09/15	2	150.50	1	148.50	150.00	1	7,098	0.01%
2021/09/07	1	165.50	0	0.00	165.00	1	7,193	0.01%
2021/09/06	2	174.00	7	172.14	172.00	-5	7,207	-0.07%
2021/09/03	4	174.38	9	178.56	174.00	-5	7,311	-0.07%
2021/09/02	11	173.32	4	176.13	175.00	7	7,603	0.09%
2021/09/01	5	174.40	2	172.25	175.00	3	7,580	0.04%
2021/08/30	1	169.50	1	166.00	166.00	0	7,499	0.00%
2021/08/26	2.1	168.81	1	170.00	170.50	1.1	7,514	0.01%
2021/08/25	24	170.21	23	168.00	170.00	1	7,537	0.01%
2021/08/24	5	160.60	2	161.50	162.00	3	7,398	0.04%
2021/08/23	2	153.50	4	154.38	155.00	-2	7,405	-0.03%
2021/08/20	2	143.00	2	145.50	145.00	0	7,416	0.00%
2021/08/19	2	144.50	2	144.50	144.50	0	7,559	0.00%
2021/08/18	4.1	143.41	4	145.88	150.00	0.1	7,845	0.00%
2021/08/17	2	146.75	2	146.75	145.50	0	7,965	0.00%
2021/08/16	0	0.00	1	147.50	147.50	-1	7,970	-0.01%
2021/08/13	4	145.50	1	149.00	145.00	3	7,943	0.04%
2021/08/11	1	153.00	0	0.00	152.00	1	8,010	0.01%
2021/08/10	1	156.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	3	159.67	0	0.00	158.50	3	8,142	0.04%
2021/08/04	1	164.50	1	165.50	165.50	0	8,341	0.00%
2021/08/02	1	161.50	1	163.50	161.50	0	8,306	0.00%
2021/07/30	1	166.50	1	171.50	164.00	0	8,322	0.00%
2021/07/29	3	162.00	2	166.50	167.00	1	8,323	0.01%
2021/07/28	3	166.50	1.2	166.22	165.00	1.9	8,391	0.02%
2021/07/27	2.1	174.02	4	170.25	169.50	-2	8,463	-0.02%
2021/07/26	3	176.67	0	0.00	177.50	3	8,524	0.04%
2021/07/23	3.1	176.19	1.2	181.85	176.00	1.9	8,542	0.02%
2021/07/22	3.1	187.67	3	189.00	183.50	0.1	8,500	0.00%
2021/07/21	4	182.88	5.3	184.11	187.50	-1.3	8,323	-0.02%
2021/07/20	12.4	179.85	10	180.50	173.50	2.4	8,132	0.03%
2021/07/16	1	180.00	1	178.50	178.00	0	8,076	0.00%
2021/07/15	0.1	186.50	2	188.00	186.00	-1.9	8,031	-0.02%
2021/07/14	2	184.50	0	0.00	187.00	2	7,974	0.03%
2021/07/13	1	193.52	15	188.87	181.50	-14	7,875	-0.18%
2021/07/12	4	186.00	2	187.00	187.00	2	7,644	0.03%
2021/07/09	2	174.00	5	173.90	171.00	-3	7,354	-0.04%
2021/07/08	4	171.25	3	168.67	170.00	1	7,228	0.01%
2021/07/07	0	0.00	16	166.88	167.50	-16	7,034	-0.23%
2021/07/06	1	162.50	2	161.25	160.50	-1	6,822	-0.01%
2021/07/05	0.1	161.00	0	0.00	161.50	0.1	6,856	0.00%
2021/07/02	0	0.00	4	159.38	160.50	-4	6,846	-0.06%
2021/07/01	1	150.50	0	0.00	150.00	1	6,993	0.01%
2021/06/30	3	157.67	45	157.06	155.50	-42	6,981	-0.60%
2021/06/29	1	156.00	1	154.00	154.00	0	6,883	0.00%
2021/06/28	15	156.00	1	155.00	156.50	14	6,977	0.20%
2021/06/25	8	158.13	7	154.50	155.00	1	6,965	0.01%
2021/06/24	1	155.00	4	156.13	155.50	-3	6,906	-0.04%
2021/06/23	34.1	152.85	6	152.50	152.00	28.1	6,737	0.42%
2021/06/22	2	150.75	9	149.89	148.50	-7	6,674	-0.10%
2021/06/21	2	150.00	1	149.00	149.50	1	6,650	0.02%
2021/06/18	4.1	150.96	0	0.00	149.00	4.1	6,656	0.06%
2021/06/15	3	149.83	0	0.00	151.00	3	6,544	0.05%
2021/06/11	3	147.50	5	149.70	147.00	-2	6,582	-0.03%
2021/06/10	11	148.41	10	151.05	147.00	1	6,566	0.02%
2021/06/07	1	136.50	5	137.50	138.50	-4	6,302	-0.06%
2021/06/03	4	137.50	0	0.00	137.50	4	6,390	0.06%
2021/06/01	1	142.50	0	0.00	143.00	1	6,310	0.02%
2021/05/28	0	0.00	1	139.00	141.50	-1	6,278	-0.02%
2021/05/27	14	138.82	6	141.00	138.00	8	6,266	0.13%
2021/05/26	6	135.92	12	137.58	135.50	-6	6,186	-0.10%
2021/05/25	0	0.00	1	135.00	135.00	-1	5,925	-0.02%
2021/05/24	2	121.00	6	122.50	123.00	-4	5,848	-0.07%
2021/05/20	0	0.00	1	118.00	117.00	-1	5,981	-0.02%
2021/05/19	5	118.00	13	119.00	121.50	-8	6,021	-0.13%
2021/05/18	11	122.59	2	121.75	123.00	9	6,011	0.15%
2021/05/14	3	120.67	1	115.00	116.00	2	6,001	0.03%
2021/05/12	2	119.00	6.3	110.27	113.00	-4.3	6,237	-0.07%
2021/05/10	2	132.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	1	130.00	0	0.00	134.50	1	6,490	0.02%
2021/05/06	0	0.00	1	127.00	124.00	-1	6,531	-0.02%
2021/05/05	1	127.00	4	131.00	127.00	-3	6,646	-0.05%
2021/05/04	3	131.67	2	128.75	129.00	1	6,867	0.01%
2021/05/03	5	143.40	2	143.50	141.50	3	7,454	0.04%
2021/04/28	2	158.00	2	159.50	158.00	0	7,845	0.00%
2021/04/27	5	156.70	4	158.50	159.00	1	7,982	0.01%
2021/04/26	0	0.00	10	152.25	152.00	-10	8,109	-0.12%
2021/04/23	5	152.20	2	150.50	152.00	3	8,168	0.04%
2021/04/22	3	151.67	2	152.00	148.50	1	8,232	0.01%
2021/04/20	1	158.00	0	0.00	159.00	1	8,825	0.01%
2021/04/19	2	154.00	5	156.20	158.00	-3	9,012	-0.03%
2021/04/15	1	153.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	4	155.38	0	0.00	155.00	4	9,509	0.04%
2021/04/13	0	0.00	1	159.50	158.50	-1	9,638	-0.01%
2021/04/12	45	167.82	4	164.00	163.00	41	9,678	0.42%
2021/04/09	1	164.00	1	168.00	164.00	0	9,762	0.00%
2021/04/08	1	169.50	3	168.33	166.50	-2	9,878	-0.02%
2021/04/07	1	165.50	5	165.60	165.50	-4	9,876	-0.04%
2021/04/06	0	0.00	1	155.00	157.00	-1	9,798	-0.01%
2021/03/31	1	154.00	3	152.83	156.00	-2	10,433	-0.02%
2021/03/30	1	147.50	1	148.00	149.00	0	10,451	0.00%
2021/03/29	1	147.50	0	0.00	147.50	1	10,529	0.01%
2021/03/26	1	143.00	1	145.50	145.50	0	10,544	0.00%
2021/03/24	2	143.50	0	0.00	142.50	2	10,613	0.02%
2021/03/23	1	141.50	1	142.50	142.50	0	10,681	0.00%
2021/03/22	3	140.50	2	142.50	141.00	1	10,744	0.01%
2021/03/18	2	148.00	0	0.00	148.00	2	10,725	0.02%
2021/03/17	2	146.75	1	150.50	146.00	1	10,821	0.01%
2021/03/16	2	145.75	1	147.50	146.50	1	10,811	0.01%
2021/03/15	1	147.00	0	0.00	147.50	1	10,953	0.01%
2021/03/12	2	150.50	0	0.00	152.00	2	10,983	0.02%
2021/03/10	3	150.33	2	148.00	148.00	1	11,186	0.01%
2021/03/09	6	147.50	6.1	145.58	149.50	-0.1	11,559	0.00%
2021/03/08	1	158.50	1	152.50	152.50	0	12,197	0.00%
2021/03/05	0	0.00	1	153.50	156.50	-1	12,262	-0.01%
2021/03/04	1	159.00	0	0.00	158.00	1	12,337	0.01%
2021/03/02	1	163.00	0	0.00	161.00	1	12,817	0.01%
2021/02/25	5	169.00	5	166.50	166.00	0	12,939	0.00%
2021/02/24	1	167.00	0	0.00	166.50	1	13,244	0.01%
2021/02/23	0	0.00	5	167.00	167.50	-5	13,435	-0.04%
2021/02/22	6	170.25	0	0.00	171.00	6	13,582	0.04%
2021/02/19	7	167.29	8	166.00	167.00	-1	13,916	-0.01%
2021/02/18	1	164.50	1	163.50	164.50	0	14,899	0.00%
2021/02/17	1	160.50	0	0.00	164.50	1	15,466	0.01%
2021/02/05	2	158.25	1	158.00	156.00	1	15,559	0.01%
2021/02/04	6	155.50	7	159.07	159.50	-1	15,583	-0.01%
2021/02/03	7.1	170.58	5	169.40	163.00	2.1	15,439	0.01%
2021/02/02	2	162.00	0	0.00	168.00	2	15,199	0.01%
2021/02/01	1	155.50	1	150.00	155.50	0	15,066	0.00%
2021/01/29	6	161.58	1	159.00	155.00	5	14,987	0.03%
2021/01/28	2	161.50	1	162.00	160.00	1	14,856	0.01%
2021/01/27	2.1	167.00	6	166.17	166.50	-3.9	14,893	-0.03%
2021/01/26	5	170.80	14	164.76	163.00	-9	14,728	-0.06%
2021/01/25	16	171.66	20	168.95	167.00	-4	14,401	-0.03%
2021/01/22	12	160.92	18	161.31	166.00	-6	13,660	-0.04%
2021/01/21	17	150.85	8	151.94	151.00	9	13,328	0.07%
2021/01/20	1.1	147.09	22	148.00	146.50	-20.9	13,151	-0.16%
2021/01/19	0	0.00	13	149.50	150.00	-13	12,974	-0.10%
2021/01/18	1	138.00	3	142.17	142.50	-2	12,790	-0.02%
2021/01/15	1	142.50	0	0.00	142.50	1	12,768	0.01%
2021/01/14	19	152.05	16	147.94	146.00	3	12,692	0.02%
2021/01/13	8	151.31	17.1	145.42	149.00	-9.1	12,473	-0.07%
2021/01/12	10	144.40	2	142.50	140.00	8	12,074	0.07%
2021/01/11	31	142.95	3	140.33	144.50	28	11,881	0.24%
2021/01/08	1	133.50	0	0.00	134.00	1	11,457	0.01%
2021/01/07	1	132.00	2	133.00	132.50	-1	11,486	-0.01%
2021/01/06	6	135.67	2	139.50	133.50	4	11,728	0.03%
2021/01/05	2	137.25	2	138.50	138.50	0	11,645	0.00%
2021/01/04	2	137.00	56.3	138.00	138.50	-54.3	11,776	-0.46%
2020/12/31	3	140.00	1	135.50	135.00	2	11,690	0.02%
2020/12/30	2	137.50	1	137.00	137.00	1	11,732	0.01%
2020/12/29	60	135.86	9	136.50	136.50	51	11,841	0.43%
2020/12/28	22	137.30	21	137.38	138.00	1	11,835	0.01%
2020/12/25	1	131.00	0	0.00	131.00	1	11,339	0.01%
2020/12/24	13	129.88	17	128.06	127.00	-4	11,406	-0.04%
2020/12/23	0	0.00	8	125.94	128.00	-8	11,591	-0.07%
2020/12/21	1	121.00	2.1	125.03	126.00	-1.1	11,830	-0.01%
2020/12/17	0	0.00	2	125.00	125.50	-2	12,014	-0.02%
2020/12/16	3	122.67	1	125.00	123.50	2	12,000	0.02%
2020/12/15	0	0.00	2	119.00	119.00	-2	12,041	-0.02%
2020/12/14	1.1	121.66	0	0.00	121.00	1.1	12,254	0.01%
2020/12/11	0	0.00	21	122.50	121.50	-21	12,564	-0.17%
2020/12/10	2	125.50	0	0.00	125.00	2	12,969	0.02%
2020/12/09	3	129.33	13	129.50	128.50	-10	13,476	-0.07%
2020/12/08	1	124.00	10	124.00	124.50	-9	13,588	-0.07%
2020/12/07	4	125.13	3	124.83	123.00	1	13,556	0.01%
2020/12/04	0	0.00	3	128.17	129.00	-3	13,392	-0.02%
2020/12/03	15	133.53	20	130.80	128.00	-5	13,218	-0.04%
2020/12/02	39	130.69	43.2	131.23	131.00	-4.2	12,834	-0.03%
2020/12/01	2.2	120.55	0	0.00	123.50	2.2	12,089	0.02%
2020/11/30	2	123.25	0	0.00	121.50	2	12,080	0.02%
2020/11/27	10	123.60	5	122.90	122.00	5	11,996	0.04%
2020/11/26	22	122.50	29	123.76	124.50	-7	11,870	-0.06%
2020/11/25	2	118.50	1.1	117.87	117.00	0.9	11,431	0.01%
2020/11/24	77	121.18	60	122.29	120.50	17	11,304	0.15%
2020/11/23	1	125.50	2	124.50	122.00	-1	11,216	-0.01%
2020/11/20	2	121.00	5.1	125.99	126.00	-3.1	10,951	-0.03%
2020/11/19	1	123.00	1	122.00	121.00	0	10,676	0.00%
2020/11/18	9	119.56	21.1	120.60	121.50	-12.1	10,487	-0.12%
2020/11/17	21	122.83	18	121.69	118.50	3	10,075	0.03%
2020/11/16	24	118.50	13	116.73	119.00	11	9,131	0.12%
2020/11/13	3	106.17	5	106.50	108.50	-2	8,563	-0.02%
2020/11/12	2	103.00	107	103.02	104.50	-105	8,433	-1.24%	大賣/鉅額交易
2020/11/11	0.1	102.00	0	0.00	102.50	0.1	8,359	0.00%
2020/11/09	13	103.96	6	104.00	104.00	7	8,364	0.08%
2020/11/06	1	104.50	1	104.00	103.00	0	8,358	0.00%
2020/11/05	12.1	103.00	1	103.00	103.00	11.1	8,347	0.13%
2020/11/04	5	103.50	8	103.38	102.50	-3	8,368	-0.04%
2020/10/30	4	100.00	0	0.00	98.50	4	8,509	0.05%
2020/10/29	2	99.95	0	0.00	100.50	2	8,513	0.02%
2020/10/26	3	104.50	2	102.50	102.00	1	8,498	0.01%
2020/10/23	1	102.00	16	102.56	104.00	-15	8,564	-0.18%
2020/10/22	0	0.00	3	101.00	101.00	-3	8,547	-0.04%
2020/10/21	17	104.35	2	104.00	102.50	15	8,582	0.17%
2020/10/20	0	0.00	1	103.50	102.50	-1	8,585	-0.01%
2020/10/19	5	103.00	1	103.50	103.00	4	8,628	0.05%
2020/10/16	5	102.10	0	0.00	101.00	5	8,639	0.06%
2020/10/15	0	0.00	11	103.82	103.50	-11	8,629	-0.13%
2020/10/14	6	108.83	9	106.61	105.00	-3	8,754	-0.03%
2020/10/13	2	105.00	2	106.00	106.00	0	8,527	0.00%
2020/10/12	4	104.38	7	105.21	106.00	-3	8,498	-0.04%
2020/10/08	6	102.25	2	102.00	101.00	4	8,424	0.05%
2020/10/07	2	105.00	36	103.82	102.50	-34	8,470	-0.40%
2020/10/06	103	105.48	74	104.87	104.50	29	8,478	0.34%	大買/
2020/10/05	4	101.38	6	103.25	103.50	-2	8,798	-0.02%
2020/09/30	6	100.42	4	100.88	101.50	2	9,160	0.02%
2020/09/29	5	100.00	0	0.00	101.00	5	9,258	0.05%
2020/09/28	33	101.95	9	98.56	102.00	24	9,259	0.26%
2020/09/25	11	96.12	12	97.57	94.60	-1	9,281	-0.01%
2020/09/24	9	97.97	4	98.80	97.10	5	9,450	0.05%
2020/09/23	3	100.40	9	99.72	102.00	-6	9,534	-0.06%
2020/09/22	6	96.78	5	97.40	98.00	1	9,348	0.01%
2020/09/21	8	98.94	2	97.40	97.40	6	9,295	0.06%
2020/09/18	3	99.60	2	99.20	98.60	1	9,229	0.01%
2020/09/17	2	101.50	6	101.25	100.00	-4	9,114	-0.04%
2020/09/16	13	102.18	7	101.19	100.00	6	8,922	0.07%
2020/09/15	21	100.11	24	100.23	102.00	-3	8,637	-0.03%
2020/09/14	22	99.36	21.1	99.53	96.70	0.9	8,137	0.01%
2020/09/11	102	93.11	98	92.80	95.30	4	7,562	0.05%	大買/
2020/09/10	2	90.10	3	89.87	89.20	-1	7,233	-0.01%
2020/09/09	0	0.00	1	87.60	89.00	-1	7,201	-0.01%
2020/09/07	4	88.78	2	88.20	87.40	2	7,315	0.03%
2020/09/04	0	0.00	1	86.30	87.40	-1	7,363	-0.01%
2020/09/02	0	0.00	16	86.68	87.30	-16	7,348	-0.22%
2020/09/01	1	85.20	1	85.10	85.10	0	7,370	0.00%
2020/08/31	1	87.20	0	0.00	86.30	1	7,492	0.01%
2020/08/28	1	86.40	3	86.80	87.20	-2	7,879	-0.03%
2020/08/27	2	88.10	0	0.00	88.10	2	7,968	0.03%
2020/08/26	0	0.00	2	89.10	89.50	-2	8,010	-0.02%
2020/08/25	1	85.20	1	85.00	85.00	0	7,989	0.00%
2020/08/21	3	82.63	2	84.55	84.50	1	8,076	0.01%
2020/08/20	1	84.50	6	82.47	81.50	-5	8,083	-0.06%
2020/08/19	3	89.10	2	86.55	86.20	1	8,041	0.01%
2020/08/18	3	89.60	1	88.80	88.80	2	8,071	0.02%
2020/08/17	1	92.30	1	91.70	91.70	0	8,058	0.00%
2020/08/14	1	92.50	0	0.00	92.60	1	8,104	0.01%
2020/08/13	4	93.15	1	91.60	91.60	3	8,157	0.04%
2020/08/12	1	92.40	1	93.30	93.10	0	8,303	0.00%
2020/08/11	0	0.00	1	95.60	94.60	-1	8,348	-0.01%
2020/08/10	1	98.70	3	97.50	96.10	-2	8,378	-0.02%
2020/08/07	6	99.77	6.1	99.68	98.50	-0.1	8,401	0.00%
2020/08/05	2	97.20	11	97.76	97.50	-9	8,329	-0.11%
2020/08/03	2	96.80	2	98.05	96.10	0	9,128	0.00%
2020/07/31	4	95.05	7	96.03	97.20	-3	9,216	-0.03%
2020/07/30	4	94.08	2	94.50	94.50	2	9,312	0.02%
2020/07/29	2	92.60	3	93.13	93.80	-1	9,369	-0.01%
2020/07/28	5	94.98	1	97.20	91.90	4	9,396	0.04%
2020/07/27	0	0.00	2.2	96.00	95.90	-2.2	9,428	-0.02%
2020/07/24	6	97.33	13	99.18	96.10	-7	9,679	-0.07%
2020/07/23	16	98.64	1	98.60	98.60	15	9,680	0.15%
2020/07/22	20	99.15	0	0.00	99.10	20	9,783	0.20%
2020/07/21	0	0.00	2	97.70	97.70	-2	9,763	-0.02%
2020/07/20	1	96.10	125	95.04	95.40	-124	9,771	-1.27%	大賣/鉅額交易
2020/07/17	6	98.72	2	97.40	97.20	4	9,794	0.04%
2020/07/16	2	96.60	0	0.00	96.30	2	9,711	0.02%
2020/07/15	3	96.73	3.2	97.67	96.00	-0.2	9,738	0.00%
2020/07/14	5	99.14	5	99.76	97.70	0	9,932	0.00%
2020/07/13	4	101.00	43	101.07	102.00	-39	9,837	-0.40%
2020/07/10	133	102.07	4	103.13	101.00	129	9,772	1.32%	大買/鉅額交易
2020/07/09	76	108.45	92	111.09	107.00	-16	9,605	-0.17%
2020/07/08	94	104.72	95	108.69	110.50	-1	9,125	-0.01%
2020/07/07	4	101.28	13	101.39	101.00	-9	8,593	-0.10%
2020/07/06	128	100.52	51	100.88	101.00	77	8,494	0.91%	大買/
2020/07/03	62	100.47	7	100.81	98.20	55	8,424	0.65%
2020/07/02	2	99.15	87	97.80	99.10	-85	8,282	-1.03%
2020/07/01	85	96.96	6	94.08	95.60	79	7,965	0.99%
2020/06/29	1	90.50	0	0.00	90.60	1	7,847	0.01%
2020/06/24	0	0.00	1	93.40	91.90	-1	7,896	-0.01%
2020/06/23	1	92.90	0	0.00	92.20	1	8,098	0.01%
2020/06/22	2	93.55	6	94.02	93.40	-4	8,226	-0.05%
2020/06/19	1	94.40	6	94.37	93.40	-5	8,300	-0.06%
2020/06/18	3	93.20	2	93.55	93.10	1	8,361	0.01%
2020/06/17	1	92.90	2	93.00	93.00	-1	8,467	-0.01%
2020/06/16	0	0.00	2	92.65	93.30	-2	8,585	-0.02%
2020/06/15	2	90.80	0	0.00	89.90	2	8,755	0.02%
2020/06/12	2	87.85	5	89.78	91.40	-3	8,897	-0.03%
2020/06/11	4	93.33	1	90.10	90.10	3	9,037	0.03%
2020/06/10	2	94.55	3	94.70	94.50	-1	9,128	-0.01%
2020/06/08	2	93.60	4	94.60	93.00	-2	9,412	-0.02%
2020/06/05	1	94.00	4	93.98	94.00	-3	9,435	-0.03%
2020/06/04	4	94.00	4	95.30	93.50	0	9,492	0.00%
2020/06/03	27	95.44	28	95.94	93.70	-1	9,494	-0.01%
2020/06/02	7	92.20	9	93.20	91.10	-2	9,284	-0.02%
2020/06/01	2.4	91.83	2	91.75	91.90	0.4	9,379	0.00%
2020/05/29	2	87.55	1	89.00	90.80	1	9,702	0.01%
2020/05/27	0	0.00	6	90.12	88.80	-6	9,788	-0.06%
2020/05/26	0	0.00	1	89.20	88.50	-1	9,806	-0.01%
2020/05/25	3	88.20	0	0.00	88.80	3	9,789	0.03%
2020/05/22	2	88.00	2	86.75	85.90	0	9,781	0.00%
2020/05/21	1	86.40	3	87.83	88.80	-2	9,752	-0.02%
2020/05/20	2	86.10	2	85.40	85.30	0	9,695	0.00%
2020/05/19	2	86.65	1.3	86.80	86.70	0.7	9,667	0.01%
2020/05/18	11	86.95	2	87.25	85.80	9	9,616	0.09%
2020/05/15	5	91.74	0	0.00	91.10	5	9,483	0.05%
2020/05/14	4	93.68	2	93.20	92.30	2	9,493	0.02%
2020/05/13	1	94.10	5	94.26	95.30	-4	9,489	-0.04%
2020/05/12	14	94.81	14	94.75	93.40	0	9,548	0.00%
2020/05/11	17	98.92	13	100.46	97.50	4	9,540	0.04%
2020/05/08	5.3	93.95	10.3	94.59	96.10	-5	9,189	-0.05%
2020/05/07	2	91.40	74	91.06	91.40	-72	8,821	-0.82%
2020/05/06	105	90.07	35	89.54	89.00	70	8,781	0.80%	大買/
2020/05/05	3	88.17	1	88.80	88.50	2	8,759	0.02%
2020/05/04	2	89.00	0	0.00	88.50	2	9,065	0.02%
2020/04/30	9	91.90	4	93.23	90.60	5	9,148	0.05%
2020/04/29	5	91.86	6	92.88	91.50	-1	9,139	-0.01%
2020/04/28	3	89.67	4	89.63	89.80	-1	8,958	-0.01%
2020/04/27	3	88.50	22	88.80	88.70	-19	9,014	-0.21%
2020/04/24	22	87.20	24	87.68	87.60	-2	8,918	-0.02%
2020/04/23	27	88.07	6	87.80	87.00	21	8,920	0.24%
2020/04/22	8	86.00	7	86.70	87.50	1	8,959	0.01%
2020/04/21	7	87.54	2	87.85	86.10	5	8,978	0.06%
2020/04/20	3	86.97	1	87.90	87.90	2	9,018	0.02%
2020/04/17	87	90.85	103	90.77	88.10	-16	8,971	-0.18%	大賣/
2020/04/16	18	87.99	12	87.25	87.80	6	8,827	0.07%
2020/04/15	2	88.05	3	88.17	87.80	-1	8,853	-0.01%
2020/04/14	9	86.57	8	87.46	88.00	1	9,047	0.01%
2020/04/13	2	84.95	6	85.30	85.30	-4	9,083	-0.04%
2020/04/10	2	86.80	6	86.82	86.20	-4	9,123	-0.04%
2020/04/09	1	87.70	10	86.50	86.50	-9	9,195	-0.10%
2020/04/08	2	91.30	2	89.90	89.60	0	9,340	0.00%
2020/04/07	10	85.35	7	87.56	87.30	3	9,232	0.03%
2020/04/06	12	80.08	12	79.64	81.20	0	9,085	0.00%
2020/04/01	1	78.50	1	78.90	79.50	0	9,076	0.00%
2020/03/31	1	79.10	0	0.00	77.90	1	9,050	0.01%
2020/03/30	6	76.13	9	76.82	78.40	-3	9,000	-0.03%
2020/03/27	20	76.96	3	77.87	75.70	17	8,991	0.19%
2020/03/26	4	73.63	5	73.92	75.70	-1	8,840	-0.01%
2020/03/25	21	74.80	14	74.76	75.70	7	8,754	0.08%
2020/03/24	3	68.77	1	69.70	69.80	2	8,674	0.02%
2020/03/23	3	63.17	2	60.90	63.80	1	8,641	0.01%
2020/03/20	3	62.13	4	62.48	63.30	-1	8,804	-0.01%
2020/03/19	1	58.30	0	0.00	57.60	1	8,700	0.01%
2020/03/18	1	69.00	0	0.00	64.00	1	8,591	0.01%
2020/03/17	2	73.00	5	72.82	70.50	-3	8,513	-0.04%
2020/03/16	12	80.34	9	78.49	75.60	3	8,509	0.04%
2020/03/13	10	79.95	5	81.08	83.50	5	8,405	0.06%
2020/03/12	2	90.05	0	0.00	87.70	2	8,233	0.02%
2020/03/11	4	94.33	3	95.87	92.40	1	8,168	0.01%
2020/03/10	2	91.45	2	92.15	95.90	0	8,272	0.00%
2020/03/09	4	94.35	2	95.05	92.40	2	8,457	0.02%
2020/03/06	4	99.70	3	99.53	98.60	1	8,419	0.01%
2020/03/05	3	99.93	13	99.79	99.60	-10	8,434	-0.12%
2020/03/04	33	99.00	50	97.96	96.80	-17	8,409	-0.20%
2020/03/03	30	96.12	1	96.50	95.70	29	8,435	0.34%
2020/03/02	0	0.00	4	91.73	94.40	-4	8,804	-0.05%
2020/02/27	4	94.63	3	96.10	90.00	1	9,012	0.01%
2020/02/26	1	97.00	1	97.00	96.00	0	8,934	0.00%
2020/02/25	2	93.90	7	96.73	97.80	-5	8,892	-0.06%
2020/02/24	5	95.50	3	95.70	95.00	2	8,833	0.02%
2020/02/21	3	97.30	0	0.00	97.80	3	8,794	0.03%
2020/02/20	5	98.18	7	98.49	97.60	-2	8,782	-0.02%
2020/02/19	1	97.70	1	97.80	97.70	0	8,733	0.00%
2020/02/18	3	97.63	4	97.80	96.50	-1	8,702	-0.01%
2020/02/17	6	97.72	7	98.03	97.20	-1	8,639	-0.01%
2020/02/14	1	100.00	2	99.95	99.90	-1	8,553	-0.01%
2020/02/13	1	103.50	5	103.50	100.00	-4	8,543	-0.05%
2020/02/12	9	102.67	11	101.05	101.00	-2	8,589	-0.02%
2020/02/11	1	97.20	4	99.05	99.70	-3	8,629	-0.03%
2020/02/10	6	96.45	2	98.55	95.40	4	8,773	0.05%
2020/02/07	5	100.50	10	98.54	97.00	-5	9,047	-0.06%
2020/02/06	10	98.69	2	100.10	100.50	8	9,113	0.09%
2020/02/05	13	100.22	15	99.92	97.80	-2	9,034	-0.02%
2020/02/04	16	96.57	1	96.80	96.40	15	8,705	0.17%
2020/02/03	2	86.90	144	91.43	94.90	-142	8,610	-1.65%	大賣/鉅額交易
2020/01/31	4	89.03	4	89.10	91.20	0	8,511	0.00%
2020/01/30	3	91.70	5	89.86	87.30	-2	8,531	-0.02%
2020/01/20	0	0.00	1	95.60	96.90	-1	8,456	-0.01%
2020/01/17	20	94.60	1	95.70	94.50	19	8,431	0.23%
2020/01/16	120	94.98	1	94.00	95.30	119	8,427	1.41%	大買/鉅額交易
2020/01/15	2	95.90	6	96.38	95.80	-4	8,401	-0.05%
2020/01/14	2	95.00	8	94.21	95.20	-6	8,835	-0.07%
2020/01/13	3	90.57	2	90.50	90.70	1	9,053	0.01%
2020/01/10	7	90.14	1	88.20	89.30	6	9,268	0.06%
2020/01/09	2	91.75	1	91.10	91.80	1	9,510	0.01%
2020/01/08	10	93.10	20	92.10	90.20	-10	10,031	-0.10%
2020/01/07	8	99.64	6	98.93	97.60	2	10,026	0.02%
2020/01/06	3	100.67	1	103.00	100.00	2	10,400	0.02%
2020/01/03	2	103.00	2	103.75	101.50	0	10,881	0.00%
2020/01/02	8	105.00	17	103.47	105.00	-9	11,064	-0.08%
2019/12/30	6	99.78	0	0.00	99.00	6	11,076	0.05%
2019/12/27	5	101.00	2	102.25	101.50	3	11,597	0.03%
2019/12/26	2	99.70	0	0.00	100.00	2	11,658	0.02%
2019/12/25	1	100.50	0	0.00	100.00	1	11,688	0.01%
2019/12/24	2	98.70	1	100.00	98.30	1	11,747	0.01%
2019/12/23	4	100.20	1	104.00	99.90	3	11,804	0.03%
2019/12/20	4	104.63	1	104.00	103.50	3	11,897	0.03%
2019/12/19	0	0.00	4	104.50	105.50	-4	12,162	-0.03%
2019/12/18	7	107.86	1	109.00	106.00	6	12,220	0.05%
2019/12/17	3	109.67	6	109.08	109.50	-3	12,325	-0.02%
2019/12/16	1	104.50	0	0.00	104.50	1	12,218	0.01%
2019/12/13	5	105.30	2	104.50	104.50	3	12,755	0.02%
2019/12/12	3	104.83	0	0.00	104.50	3	13,105	0.02%
2019/12/11	2	105.00	1	105.50	104.00	1	13,238	0.01%
2019/12/06	2	105.25	1	105.50	105.50	1	13,831	0.01%
2019/12/04	12	109.46	4	109.88	107.50	8	14,663	0.05%
2019/11/29	12	112.00	2	113.00	111.50	10	15,404	0.06%
2019/11/28	11	116.05	12	114.58	112.00	-1	15,298	-0.01%
2019/11/27	6	110.83	5	111.70	111.00	1	14,921	0.01%
2019/11/26	7	104.93	5	106.40	108.50	2	14,529	0.01%
2019/11/20	0	0.00	1	92.80	94.20	-1	14,664	-0.01%
2019/11/19	1	97.60	0	0.00	97.50	1	14,688	0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/12	0	0.00	2	97.50	98.10	-2	15,137	-0.01%
2019/11/11	6	104.92	2	103.50	103.00	4	15,473	0.03%
2019/11/08	3	109.00	22	111.34	108.50	-19	15,364	-0.12%
2019/11/07	5	110.90	11	111.64	109.50	-6	15,210	-0.04%
2019/11/06	23	117.33	12	116.79	115.00	11	15,132	0.07%
2019/11/05	22	118.91	2	122.75	124.00	20	14,872	0.13%
2019/11/04	0	0.00	3	115.00	115.00	-3	14,941	-0.02%
2019/11/01	6	112.25	0	0.00	114.50	6	15,078	0.04%
2019/10/30	1	111.00	17	107.85	112.00	-16	15,199	-0.11%
2019/10/29	2	109.50	0	0.00	109.50	2	15,252	0.01%
2019/10/28	11	117.09	0	0.00	116.50	11	15,252	0.07%
2019/10/25	1	113.50	0	0.00	113.50	1	15,235	0.01%
2019/10/23	3	116.33	0	0.00	115.00	3	15,372	0.02%
2019/10/22	10	117.80	9	118.94	119.00	1	15,430	0.01%
2019/10/21	5	110.40	11	111.27	113.00	-6	15,094	-0.04%
2019/10/18	7	110.28	11	109.27	108.00	-4	15,045	-0.03%
2019/10/17	2	104.25	3	107.50	110.00	-1	15,039	-0.01%
2019/10/16	12	104.75	13	103.42	100.50	-1	14,737	-0.01%
2019/10/15	1	107.00	17	106.44	106.00	-16	14,272	-0.11%
2019/10/14	15	108.53	15	107.37	107.50	0	14,100	0.00%
2019/10/09	31	96.83	16	98.73	100.50	15	13,740	0.11%
2019/10/08	8	90.69	2	90.45	91.40	6	13,266	0.05%
2019/10/07	15	88.47	6	88.90	88.70	9	13,351	0.07%
2019/10/04	1	88.30	1	88.50	87.60	0	13,312	0.00%
2019/10/03	11	88.86	14	89.26	88.30	-3	13,326	-0.02%
2019/10/02	1	85.00	1	85.30	85.80	0	12,862	0.00%
2019/10/01	0	0.00	13	84.15	84.70	-13	12,819	-0.10%
2019/09/27	5	82.08	7	82.89	83.90	-2	12,934	-0.02%
2019/09/26	9	84.40	3	84.00	84.40	6	12,980	0.05%
2019/09/24	19	83.55	20	83.65	82.60	-1	13,061	-0.01%
2019/09/23	12	87.84	15	87.33	87.50	-3	12,912	-0.02%
2019/09/20	4	86.18	6	87.07	87.30	-2	13,227	-0.02%
2019/09/19	3	86.60	2	86.75	86.60	1	13,442	0.01%
2019/09/18	4	86.70	8	86.81	86.00	-4	13,397	-0.03%
2019/09/17	5	84.70	1	86.00	85.40	4	12,890	0.03%
2019/09/16	6	81.03	9	82.37	84.00	-3	12,510	-0.02%
2019/09/12	5	82.38	9	82.77	82.00	-4	12,372	-0.03%
2019/09/11	2	81.90	2	80.80	80.50	0	12,101	0.00%
2019/09/10	5	80.58	15	81.74	81.20	-10	11,925	-0.08%
2019/09/09	20	82.05	18	81.29	83.00	2	11,628	0.02%
2019/09/06	18	78.44	26	78.57	78.00	-8	10,977	-0.07%
2019/09/05	17	76.97	14	76.73	76.20	3	10,564	0.03%
2019/09/04	12	73.31	11	73.96	77.10	1	10,169	0.01%
2019/09/03	10	70.45	114	71.00	70.10	-104	9,589	-1.08%	大賣/鉅額交易
2019/09/02	1	67.10	3	68.37	68.70	-2	9,455	-0.02%
2019/08/30	0	0.00	1	68.10	67.00	-1	9,453	-0.01%
2019/08/29	3	66.47	5	67.24	67.50	-2	9,601	-0.02%
2019/08/28	4	65.10	5	66.00	65.90	-1	9,688	-0.01%
2019/08/27	3	65.93	2	66.90	66.00	1	9,756	0.01%
2019/08/26	17	65.86	30	66.20	66.00	-13	9,649	-0.13%
2019/08/23	111	69.61	9	71.16	69.50	102	9,512	1.07%	大買/鉅額交易
2019/08/21	1	70.70	1	71.40	71.40	0	9,339	0.00%
2019/08/20	21	70.86	1	72.10	70.50	20	9,302	0.21%
2019/08/19	0	0.00	4	70.40	70.80	-4	9,206	-0.04%
2019/08/16	1	70.50	0	0.00	70.10	1	9,176	0.01%
2019/08/15	10	71.26	7	73.03	71.20	3	9,143	0.03%
2019/08/14	14	76.09	10	76.01	74.20	4	9,003	0.04%
2019/08/13	1	71.20	2	71.85	71.30	-1	8,675	-0.01%
2019/08/12	1	71.40	0	0.00	71.10	1	8,647	0.01%
2019/08/08	12	71.53	4.1	71.78	71.40	7.9	8,592	0.09%
2019/08/07	0	0.00	3	69.27	69.90	-3	8,444	-0.04%
2019/08/06	8	68.85	18	65.59	69.20	-10	8,398	-0.12%
2019/08/05	4	68.68	5	69.70	66.80	-1	8,224	-0.01%
2019/08/02	7	71.67	9	71.80	72.70	-2	8,045	-0.02%
2019/08/01	9	72.01	13	71.72	73.50	-4	7,985	-0.05%
2019/07/31	1	71.70	7	71.59	71.00	-6	7,850	-0.08%
2019/07/30	4	71.40	1	74.40	71.70	3	7,746	0.04%
2019/07/29	1	74.50	0	0.00	73.80	1	7,627	0.01%
2019/07/26	18	73.80	4	73.90	74.30	14	7,588	0.18%
2019/07/25	14	74.10	7	72.99	74.60	7	7,550	0.09%
2019/07/24	2	73.69	0	0.00	72.80	2	7,436	0.03%
2019/07/23	6	74.50	2	74.40	72.80	4	7,315	0.05%
2019/07/22	1	74.40	2	74.30	74.00	-1	7,166	-0.01%
2019/07/19	0	0.00	4.1	71.38	72.40	-4.1	6,836	-0.06%
2019/07/18	7	68.86	5	68.20	68.90	2	6,579	0.03%
2019/07/17	8	69.85	9	69.42	69.00	-1	6,507	-0.02%
2019/07/16	4	70.20	4	68.90	68.50	0	6,374	0.00%
2019/07/15	2	69.85	0	0.00	69.80	2	6,340	0.03%
2019/07/12	5	71.68	4	71.65	72.00	1	6,566	0.02%
2019/07/11	2	70.74	102	71.32	72.50	-100	6,451	-1.55%	大賣/
2019/07/10	0	0.00	6	67.75	68.40	-6	6,067	-0.10%
2019/07/09	100	67.50	3.2	67.98	67.50	96.9	5,994	1.62%
2019/07/08	5	65.56	7	66.09	66.40	-2	5,837	-0.03%
2019/07/04	1	65.20	0	0.00	64.00	1	5,678	0.02%
2019/07/03	2	66.60	1	66.30	65.00	1	5,522	0.02%
2019/07/02	0.2	65.80	4	65.30	66.00	-3.9	5,438	-0.07%
2019/07/01	0	0.00	6	66.75	65.60	-6	5,352	-0.11%
2019/06/28	9	64.10	0	0.00	64.50	9	5,160	0.17%
2019/06/27	3	63.13	11	63.14	65.00	-8	5,060	-0.16%
2019/06/26	13	60.73	15	60.84	60.20	-2	4,783	-0.04%
2019/06/25	0	0.00	10	57.42	57.10	-10	4,876	-0.21%
2019/06/21	1	57.90	3	57.43	56.10	-2	5,048	-0.04%
2019/06/20	1	55.10	2	56.30	56.60	-1	4,983	-0.02%
2019/06/19	0	0.00	1	54.80	55.10	-1	5,046	-0.02%
2019/06/14	1	52.50	0	0.00	52.00	1	5,048	0.02%
2019/06/11	0	0.00	11	51.95	52.10	-11	5,405	-0.20%
2019/06/10	0	0.00	6	51.30	51.50	-6	5,338	-0.11%
2019/06/06	1	49.90	1	50.30	50.80	0	5,275	0.00%
2019/06/05	0	0.00	1	51.00	49.95	-1	5,209	-0.02%
2019/06/04	6	48.60	7	48.29	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	4	47.79	48.15	-4	4,902	-0.08%
2019/05/29	1	41.55	1	41.65	41.65	0	4,759	0.00%
2019/05/28	1	41.50	1	41.90	41.90	0	4,771	0.00%
2019/05/24	1	41.25	1	41.50	41.50	0	4,878	0.00%
2019/05/21	1	40.10	1	40.65	42.20	0	5,003	0.00%
2019/05/17	1	44.45	1	43.80	43.80	0	5,016	0.00%
2019/05/16	4	46.00	1	46.30	45.25	3	5,312	0.06%
2019/05/14	3	46.42	1	46.70	46.70	2	5,442	0.04%
2019/05/13	2	48.28	0	0.00	47.80	2	5,543	0.04%
2019/05/10	4	51.13	2	51.15	51.00	2	5,558	0.04%
2019/05/09	13	50.69	2	51.50	50.40	11	5,544	0.20%
2019/05/08	6	50.30	7	50.27	50.70	-1	5,517	-0.02%
2019/04/26	3	50.90	3	50.90	51.70	0	5,741	0.00%
2019/04/24	0	0.00	0.4	52.90	52.90	-0.4	5,765	-0.01%
2019/04/22	1	53.70	0	0.00	54.00	1	5,789	0.02%
2019/04/18	2	53.90	7	56.00	53.70	-5	5,847	-0.09%
2019/04/17	0	0.00	1	52.70	52.70	-1	5,583	-0.02%
2019/04/16	1	52.40	1	53.30	52.70	0	5,734	0.00%
2019/04/15	2	52.70	4	52.50	53.00	-2	5,824	-0.03%
2019/04/12	2	52.05	0	0.00	52.00	2	5,956	0.03%
2019/04/09	14	54.26	10	53.95	54.00	4	7,067	0.06%
2019/04/08	1	54.40	3	55.03	54.30	-2	7,208	-0.03%
2019/04/03	2	53.00	6	53.00	53.30	-4	7,461	-0.05%
2019/04/02	1	54.50	1	55.20	54.30	0	7,776	0.00%
2019/04/01	6	54.00	0	0.00	54.00	6	7,759	0.08%
2019/03/29	7	54.54	1	54.60	54.00	6	7,666	0.08%
2019/03/28	11.4	53.32	18	55.86	52.80	-6.6	7,511	-0.09%
2019/03/27	3	52.60	9	52.29	53.90	-6	7,012	-0.09%
2019/03/26	0	0.00	1	48.70	49.00	-1	6,655	-0.02%
2019/03/25	3	48.77	0	0.00	48.45	3	6,643	0.05%
2019/03/22	0	0.00	2	49.90	49.90	-2	6,623	-0.03%
2019/03/19	1	49.30	10	49.15	49.05	-9	6,655	-0.14%
2019/03/18	10	49.20	2	48.73	48.70	8	6,553	0.12%
2019/03/15	9	48.55	10	49.19	47.50	-1	6,382	-0.02%
2019/03/14	1	46.35	1	46.80	46.25	0	6,063	0.00%
2019/03/13	0	0.00	1	46.10	46.10	-1	6,087	-0.02%
2019/03/07	7	45.45	0	0.00	45.40	7	6,448	0.11%
2019/03/06	1	47.05	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.25	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	47.20	47.80	-1	6,592	-0.02%
2019/02/27	0	0.00	7	46.90	46.90	-7	6,590	-0.11%
2019/02/26	2	48.18	2	48.23	47.80	0	6,617	0.00%
2019/02/25	0	0.00	2	48.13	47.80	-2	6,610	-0.03%
2019/02/22	1	47.85	0	0.00	47.55	1	6,555	0.02%
2019/02/21	1	48.50	1	48.20	48.45	0	6,544	0.00%
2019/02/20	1	48.00	6	49.40	47.95	-5	6,498	-0.08%
2019/02/19	0	0.00	5	48.30	48.00	-5	6,403	-0.08%
2019/02/18	2	47.70	1	47.60	47.60	1	6,414	0.02%
2019/02/15	10	48.17	13	49.24	47.55	-3	6,359	-0.05%
2019/02/14	0	0.00	3	46.67	46.75	-3	6,030	-0.05%
2019/02/13	1	45.80	4	46.06	46.10	-3	5,949	-0.05%
2019/02/12	0	0.00	109	46.02	46.20	-109	5,884	-1.85%	大賣/鉅額交易
2019/02/11	0	0.00	1	44.50	44.55	-1	5,769	-0.02%
2019/01/30	1	43.30	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.15	1	43.05	43.15	0	5,798	0.00%
2019/01/28	2	44.15	1	44.10	44.10	1	5,802	0.02%
2019/01/25	2	44.23	4	44.39	44.15	-2	5,810	-0.03%
2019/01/24	0	0.00	9	43.69	43.40	-9	5,742	-0.16%
2019/01/22	6	43.03	5	42.70	42.50	1	5,729	0.02%
2019/01/21	20	43.01	14	42.91	42.90	6	5,709	0.11%
2019/01/18	1	42.90	9	42.93	42.95	-8	5,604	-0.14%
2019/01/17	12	43.33	0	0.00	43.05	12	5,601	0.21%
2019/01/16	1	45.00	152	44.93	44.40	-151	5,581	-2.71%	大賣/鉅額交易
2019/01/15	6	45.23	0	0.00	44.95	6	5,569	0.11%
2019/01/14	13	45.43	8	45.15	44.70	5	5,556	0.09%
2019/01/11	4	45.69	3	46.08	45.25	1	5,558	0.02%
2019/01/10	5	46.10	1	45.70	45.50	4	5,491	0.07%
2019/01/09	3	45.75	2	45.83	45.10	1	5,407	0.02%
2019/01/08	22	45.70	20	46.05	45.70	2	5,307	0.04%
2019/01/07	2	45.40	7	46.47	44.15	-5	5,135	-0.10%
2019/01/04	104	44.85	1	45.00	45.00	103	5,047	2.04%	大買/鉅額交易
2019/01/03	158	46.79	2	47.25	45.85	156	4,916	3.17%	大買/鉅額交易
2019/01/02	26	48.33	221	48.24	48.50	-195	4,756	-4.10%	大賣/鉅額交易
2018/12/28	212	46.88	14	46.47	47.90	198	4,319	4.58%	大買/鉅額交易
2018/12/27	1	43.65	4	44.33	43.90	-3	3,808	-0.08%
2018/12/26	11	44.23	6	45.85	42.00	5	3,655	0.14%
2018/12/25	11	42.26	12	43.26	44.85	-1	3,311	-0.03%
2018/12/24	0	0.00	1	41.75	41.75	-1	2,931	-0.03%
2018/12/22	1	38.60	1	39.10	39.10	0	2,883	0.00%
2018/12/21	1	38.15	1	38.95	39.40	0	2,892	0.00%
2018/12/20	3	39.75	0	0.00	38.50	3	2,885	0.10%
2018/12/18	1	41.30	0	0.00	40.25	1	2,911	0.03%
2018/12/17	0	0.00	1	41.80	41.80	-1	2,892	-0.03%
2018/12/13	0	0.00	1	44.05	43.00	-1	2,877	-0.03%
2018/12/12	1	42.45	2	42.33	42.45	-1	2,716	-0.04%
2018/12/07	1	39.70	0	0.00	39.90	1	2,766	0.04%
2018/12/05	10	41.55	11	41.95	41.55	-1	2,854	-0.04%
2018/12/03	0	0.00	1	42.05	42.45	-1	2,839	-0.04%
2018/11/30	2	41.00	4	41.26	40.25	-2	2,770	-0.07%
2018/11/29	1	39.90	12	39.70	40.40	-11	2,639	-0.42%
2018/11/28	1	38.10	1	38.60	38.60	0	2,650	0.00%
2018/11/27	1	36.75	1	37.45	37.95	0	2,627	0.00%
2018/11/26	6	36.65	0	0.00	36.70	6	2,557	0.23%
2018/11/23	11	36.60	0	0.00	36.15	11	2,564	0.43%
2018/11/15	1	37.60	0	0.00	36.20	1	2,482	0.04%
2018/11/14	1	39.95	0	0.00	38.00	1	2,415	0.04%
2018/11/12	1	39.35	2	39.33	39.20	-1	2,402	-0.04%
2018/11/08	1	40.50	1	40.20	40.15	0	2,469	0.00%
2018/11/07	0	0.00	3	41.70	41.35	-3	2,494	-0.12%
2018/11/06	0	0.00	1	41.70	41.00	-1	2,523	-0.04%
2018/11/05	1	40.55	0	0.00	40.90	1	2,478	0.04%
2018/11/02	2	40.03	1	40.85	40.30	1	2,474	0.04%
2018/10/30	0	0.00	1	36.80	36.80	-1	2,458	-0.04%
2018/10/26	4	36.56	4	35.96	35.90	0	2,504	0.00%
2018/10/24	6	39.42	6	39.42	39.40	0	2,583	0.00%
2018/10/23	6	40.87	0	0.00	40.25	6	2,666	0.23%
2018/10/17	0	0.00	2	40.45	40.45	-2	2,849	-0.07%
2018/10/16	3	39.90	0	0.00	39.95	3	2,978	0.10%
2018/10/15	2	40.00	0	0.00	40.00	2	3,010	0.07%
2018/10/11	1	38.00	0	0.00	37.50	1	3,112	0.03%
2018/10/08	1	42.75	0	0.00	42.75	1	3,154	0.03%
2018/10/03	1	48.85	0	0.00	47.70	1	3,350	0.03%
2018/10/02	0	0.00	1	49.20	49.20	-1	3,405	-0.03%
2018/09/28	1	49.20	0	0.00	48.35	1	3,507	0.03%
2018/09/27	1	48.75	1	48.75	48.75	0	3,577	0.00%
2018/09/20	1	47.35	1	47.60	46.70	0	4,035	0.00%
2018/09/19	2	49.05	0	0.00	47.70	2	4,123	0.05%
2018/09/18	1	48.05	0	0.00	48.55	1	4,365	0.02%
2018/09/14	4	47.00	4	47.03	48.70	0	4,592	0.00%
2018/09/13	1	45.50	2	46.63	46.70	-1	4,756	-0.02%
2018/09/12	12	45.88	2	46.23	45.70	10	4,871	0.21%
2018/09/11	1	51.00	1	51.00	50.50	0	4,994	0.00%
2018/09/10	3	51.73	0	0.00	49.55	3	5,604	0.05%
2018/09/07	1	55.00	3	55.50	54.50	-2	6,257	-0.03%
2018/09/06	0	0.00	1	57.30	56.30	-1	6,334	-0.02%
2018/09/05	2	57.35	2	57.45	57.00	0	6,570	0.00%
2018/09/04	2	59.35	4	58.40	57.90	-2	6,611	-0.03%
2018/08/31	3	57.27	0	0.00	57.50	3	6,616	0.05%
2018/08/30	0	0.00	1	58.00	58.00	-1	6,861	-0.01%
2018/08/29	1	57.80	1	58.00	58.00	0	6,964	0.00%
2018/08/28	2	58.10	0	0.00	57.60	2	7,024	0.03%
2018/08/24	1	56.10	2	56.30	56.30	-1	7,115	-0.01%
2018/08/23	2	56.95	0	0.00	56.80	2	7,142	0.03%
2018/08/22	2	58.15	4	57.88	57.80	-2	7,151	-0.03%
2018/08/17	1	57.20	0	0.00	55.90	1	7,281	0.01%
2018/08/16	2	55.90	0	0.00	56.80	2	7,284	0.03%
2018/08/15	2	57.60	1	57.50	57.40	1	7,251	0.01%
2018/08/14	0	0.00	4	57.80	59.00	-4	7,260	-0.06%
2018/08/13	1	57.50	0	0.00	55.10	1	7,271	0.01%
2018/08/10	1	59.10	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.70	0	0.00	59.50	1	7,274	0.01%
2018/08/08	3	60.90	1	61.30	60.40	2	7,342	0.03%
2018/08/06	1	59.50	4	60.28	60.60	-3	7,457	-0.04%
2018/08/02	3	59.77	0	0.00	60.20	3	7,587	0.04%
2018/08/01	1	59.20	5	60.30	60.60	-4	7,627	-0.05%
2018/07/31	3	58.10	3	58.70	58.50	0	7,749	0.00%
2018/07/30	12	58.14	8	58.64	57.10	4	7,696	0.05%
2018/07/27	1	62.50	0	0.00	62.20	1	7,659	0.01%
2018/07/26	1	62.00	0	0.00	62.00	1	7,659	0.01%
2018/07/25	1	61.20	1	61.40	61.40	0	7,631	0.00%
2018/07/24	2	60.95	71	60.52	61.60	-69	7,564	-0.91%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/18	3	70.57	102	70.68	69.20	-99	7,561	-1.31%	大賣/
2018/07/17	3	72.20	1	71.10	71.10	2	7,634	0.03%
2018/07/16	11	73.35	2	73.25	73.00	9	7,668	0.12%
2018/07/13	72	74.50	2	74.50	74.10	70	7,717	0.91%
2018/07/12	109	72.74	7	72.87	74.30	102	7,777	1.31%	大買/鉅額交易
2018/07/11	0	0.00	5	70.10	71.50	-5	7,951	-0.06%
2018/07/10	6	70.73	5	70.54	71.20	1	8,152	0.01%
2018/07/09	3	69.67	1	68.80	68.80	2	8,229	0.02%
2018/07/06	5	69.54	6	67.85	70.00	-1	8,437	-0.01%
2018/07/05	3	71.30	3	70.83	69.30	0	8,417	0.00%
2018/07/04	2	70.40	2	69.30	69.50	0	8,517	0.00%
2018/07/03	1	71.10	3	71.57	69.30	-2	8,542	-0.02%
2018/07/02	3	76.53	1	76.20	74.00	2	8,382	0.02%
2018/06/29	0	0.00	4	77.13	76.80	-4	8,241	-0.05%
2018/06/27	5	75.86	1	75.40	75.20	4	7,997	0.05%
2018/06/25	2	74.85	23	76.04	74.00	-21	7,689	-0.27%
2018/06/22	4	75.33	3	78.40	74.60	1	7,564	0.01%
2018/06/21	5	72.64	7	72.90	74.50	-2	7,364	-0.03%
2018/06/20	29	72.84	1	70.50	70.10	28	7,220	0.39%
2018/06/19	10	78.28	9	78.79	75.80	1	6,988	0.01%
2018/06/15	17	75.26	35	76.19	78.70	-18	6,386	-0.28%
2018/06/14	9	72.73	0	0.00	71.60	9	5,697	0.16%
2018/06/13	1	72.40	8	72.70	72.80	-7	5,649	-0.12%
2018/06/11	0	0.00	5	67.80	67.80	-5	5,399	-0.09%
2018/06/08	1	70.00	1	69.40	69.10	0	5,381	0.00%
2018/06/07	11	71.88	2	72.20	70.40	9	5,354	0.17%
2018/06/06	1	69.30	2	68.40	68.80	-1	5,211	-0.02%
2018/06/05	2	67.10	1	67.00	66.70	1	5,110	0.02%
2018/06/04	0	0.00	3	68.40	67.40	-3	5,120	-0.06%
2018/06/01	0	0.00	1	67.30	67.30	-1	5,098	-0.02%
2018/05/31	6	66.28	8	65.54	66.00	-2	5,079	-0.04%
2018/05/28	0	0.00	4	67.23	67.70	-4	5,067	-0.08%
2018/05/25	3	64.87	13	65.61	66.30	-10	5,030	-0.20%
2018/05/24	10	64.75	0	0.00	64.40	10	4,960	0.20%
2018/05/23	1	64.10	10	63.80	63.60	-9	4,964	-0.18%
2018/05/22	10	65.60	0	0.00	64.20	10	5,011	0.20%
2018/05/21	5	64.88	0	0.00	64.80	5	5,012	0.10%
2018/05/18	1	63.20	1	63.20	63.30	0	4,974	0.00%
2018/05/17	30	64.77	30	64.10	63.60	0	5,028	0.00%
2018/05/16	3	63.93	0	0.00	63.40	3	5,027	0.06%
2018/05/15	4	66.58	0	0.00	65.70	4	5,024	0.08%
2018/05/14	2	68.00	1	68.60	68.00	1	5,097	0.02%
2018/05/11	2	69.75	16	69.80	67.50	-14	5,060	-0.28%
2018/05/10	15	69.20	12	69.08	68.60	3	5,084	0.06%
2018/05/09	2	68.05	6	68.13	67.20	-4	5,131	-0.08%
2018/05/08	45	67.71	48	67.48	67.10	-3	5,160	-0.06%
2018/05/04	11	64.68	2	64.60	64.00	9	5,382	0.17%
2018/05/03	1	63.60	0	0.00	62.50	1	5,331	0.02%
2018/04/30	0	0.00	1	62.20	62.20	-1	5,457	-0.02%
2018/04/26	4	61.15	0	0.00	59.70	4	5,516	0.07%
2018/04/25	2	61.25	6	62.25	62.50	-4	5,500	-0.07%
2018/04/24	6	60.95	1	62.10	61.90	5	5,534	0.09%
2018/04/23	19	65.44	1	65.30	65.10	18	5,446	0.33%
2018/04/20	1	70.90	27	69.08	68.80	-26	5,457	-0.48%
2018/04/19	21	72.49	23	72.13	72.00	-2	5,521	-0.04%
2018/04/18	5	71.82	9	72.98	72.60	-4	5,457	-0.07%
2018/04/17	81	73.71	51	73.31	71.00	30	5,323	0.56%
2018/04/16	1	70.10	162	70.94	73.90	-161	5,120	-3.14%	大賣/鉅額交易
2018/04/13	6	69.53	9	69.96	69.50	-3	5,003	-0.06%
2018/04/12	3	68.10	64	68.74	68.10	-61	4,916	-1.24%
2018/04/11	1	65.50	1	65.80	65.60	0	4,770	0.00%
2018/04/10	202	66.71	7	67.43	65.20	195	4,870	4.00%	大買/鉅額交易
2018/04/09	10	63.50	35	65.49	65.60	-25	4,948	-0.51%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/04/02	1	60.70	1	61.00	60.70	0	4,969	0.00%
2018/03/30	5	61.92	0	0.00	61.00	5	5,215	0.10%
2018/03/29	21	62.13	1	62.00	61.90	20	5,457	0.37%
2018/03/28	0	0.00	1	62.80	62.80	-1	5,551	-0.02%
2018/03/27	1	63.10	0	0.00	62.40	1	5,731	0.02%
2018/03/26	2	62.85	1	63.00	62.60	1	5,896	0.02%
2018/03/23	6	62.22	1	62.80	63.20	5	6,013	0.08%
2018/03/22	1	66.30	12	65.21	64.20	-11	6,360	-0.17%
2018/03/21	12	65.53	2	65.80	65.80	10	6,585	0.15%
2018/03/20	1	64.00	0	0.00	64.90	1	6,685	0.01%
2018/03/19	4	63.83	0	0.00	63.60	4	6,963	0.06%
2018/03/16	0	0.00	1	67.60	65.60	-1	7,111	-0.01%
2018/03/15	0	0.00	2	68.00	67.30	-2	7,364	-0.03%
2018/03/13	0	0.00	3	67.73	67.60	-3	8,097	-0.04%
2018/03/12	1	66.60	6	66.23	66.80	-5	8,360	-0.06%
2018/03/09	3	64.57	0	0.00	64.50	3	8,627	0.03%
2018/03/08	1	62.70	2	64.25	64.20	-1	9,055	-0.01%
2018/03/07	1	62.00	0	0.00	62.00	1	9,434	0.01%
2018/03/06	2	63.60	0	0.00	63.00	2	9,910	0.02%
2018/03/05	2	63.50	0	0.00	63.50	2	10,312	0.02%
2018/03/02	4	66.25	2	66.00	66.00	2	10,928	0.02%
2018/03/01	1	67.20	6	68.05	67.30	-5	11,114	-0.04%
2018/02/27	0	0.00	7	69.00	67.90	-7	11,471	-0.06%
2018/02/23	3	68.40	6	68.95	68.20	-3	12,693	-0.02%
2018/02/22	2	67.90	0	0.00	68.00	2	12,907	0.02%
2018/02/21	7	66.87	2	66.85	67.80	5	12,973	0.04%
2018/02/09	10	62.62	10	63.40	63.10	0	13,187	0.00%
2018/02/08	11	63.92	9	65.37	64.00	2	13,132	0.02%
2018/02/07	5	68.58	8	67.73	66.70	-3	13,079	-0.02%
2018/02/06	59	66.10	2	65.30	65.30	57	13,028	0.44%
2018/02/05	1	70.00	1	71.70	72.50	0	12,926	0.00%
2018/02/02	1	74.10	0	0.00	73.10	1	12,932	0.01%
2018/02/01	1	73.30	7	72.87	73.90	-6	12,910	-0.05%
2018/01/31	5	72.60	1	72.30	72.50	4	12,812	0.03%
2018/01/30	4	73.18	9	73.91	71.60	-5	12,766	-0.04%
2018/01/25	1	68.00	6	68.38	69.70	-5	12,866	-0.04%
2018/01/24	5	68.52	0	0.00	68.70	5	12,819	0.04%
2018/01/23	1	70.90	0	0.00	70.20	1	12,762	0.01%
2018/01/22	0	0.00	1	71.50	71.50	-1	12,869	-0.01%
2018/01/18	0	0.00	1	73.40	70.10	-1	13,001	-0.01%
2018/01/17	1	72.10	0	0.00	72.30	1	13,148	0.01%
2018/01/16	2	72.30	1	73.80	71.30	1	13,100	0.01%
2018/01/15	1	71.80	2	71.00	71.70	-1	12,963	-0.01%
2018/01/11	1	67.20	7	67.87	67.90	-6	12,812	-0.05%
2018/01/10	3	68.33	4	67.93	67.40	-1	12,790	-0.01%
2018/01/09	5	69.98	4	69.90	68.80	1	12,750	0.01%
2018/01/05	4	73.90	3	74.67	73.60	1	12,565	0.01%
2018/01/04	47	74.17	51	73.14	73.20	-4	12,503	-0.03%
2018/01/03	3	73.73	6	74.35	74.50	-3	12,357	-0.02%
2018/01/02	4	67.00	6	67.32	69.10	-2	12,118	-0.02%