宏捷科 (8086)-福勝券商分點個股進出

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/21	2	129.00	0	0.00	128.50	2	4,767	0.04%
2024/05/14	2	128.00	0	0.00	129.00	2	5,812	0.03%
2024/05/13	0	0.00	1	128.50	128.00	-1	5,957	-0.02%
2024/05/10	1	136.00	0	0.00	129.00	1	6,025	0.02%
2024/05/09	1	139.00	0	0.00	136.00	1	6,017	0.02%
2024/05/07	0	0.00	0.1	139.50	138.00	-0.1	6,160	0.00%
2024/05/06	1.1	139.04	0	0.00	137.50	1.1	6,159	0.02%
2024/05/03	0	0.00	1	140.00	139.00	-1	6,128	-0.02%
2024/04/30	1	139.00	1	141.50	138.00	0	6,128	0.00%
2024/04/29	2	135.00	0	0.00	137.00	2	6,095	0.03%
2024/04/17	0	0.00	1	137.00	137.00	-1	6,273	-0.02%
2024/04/16	1	134.50	1	132.00	132.00	0	6,267	0.00%
2024/04/15	1	137.00	0	0.00	137.00	1	6,267	0.02%
2024/04/12	3	140.50	0	0.00	139.50	3	6,300	0.05%
2024/04/11	0.1	141.00	0	0.00	142.00	0.1	6,385	0.00%
2024/04/09	5	147.00	1	145.50	145.50	4	6,700	0.06%
2024/04/08	1	151.50	0	0.00	146.00	1	6,701	0.01%
2024/04/03	1	153.00	1	154.00	153.00	0	6,653	0.00%
2024/04/02	1	148.50	1	149.50	150.00	0	6,505	0.00%
2024/03/28	10	144.90	0	0.00	143.00	10	6,631	0.15%
2024/03/27	2	148.00	0	0.00	147.50	2	6,657	0.03%
2024/03/26	1	148.50	0	0.00	148.00	1	6,672	0.01%
2024/03/22	0	0.00	5	149.80	152.00	-5	6,761	-0.07%
2024/03/21	6	146.75	0	0.00	146.50	6	6,791	0.09%
2024/03/20	1	148.50	0	0.00	148.00	1	6,725	0.01%
2024/03/19	0	0.00	1	161.00	158.00	-1	6,646	-0.02%
2024/03/18	2	154.00	3	156.33	158.00	-1	6,507	-0.02%
2024/03/14	1	148.00	0	0.00	148.00	1	6,492	0.02%
2024/03/12	0	0.00	1	157.50	157.50	-1	6,554	-0.02%
2024/03/11	1	155.00	0	0.00	154.50	1	6,616	0.02%
2024/03/07	1	160.00	1	163.50	155.50	0	6,863	0.00%
2024/03/06	2	154.00	4	155.25	156.50	-2	6,810	-0.03%
2024/03/05	6	157.42	1	153.00	153.00	5	7,132	0.07%
2024/03/04	0	0.00	2	151.00	149.50	-2	6,935	-0.03%
2024/03/01	0	0.00	0.4	146.88	149.00	-0.4	7,028	-0.01%
2024/02/27	2	142.25	2	139.75	137.50	0	7,583	0.00%
2024/02/23	1.1	142.00	1	142.00	142.00	0.1	7,717	0.00%
2024/02/22	2.1	148.90	1.2	152.04	145.50	1	7,700	0.01%
2024/02/21	4	148.63	6	151.75	147.50	-2	7,663	-0.03%
2024/02/20	2.2	145.71	2	144.75	143.50	0.2	7,390	0.00%
2024/02/19	0	0.00	6	144.25	146.00	-6	7,152	-0.08%
2024/02/15	0	0.00	3	131.33	131.00	-3	6,907	-0.04%
2024/02/05	3	128.17	2	127.75	127.50	1	6,912	0.01%
2024/02/02	1	123.00	0	0.00	123.00	1	7,017	0.01%
2024/02/01	0	0.00	1	125.00	124.50	-1	7,181	-0.01%
2024/01/31	4	124.50	4	123.25	124.00	0	7,284	0.00%
2024/01/30	0	0.00	1	119.00	121.00	-1	7,457	-0.01%
2024/01/29	1	117.50	1	119.00	117.00	0	7,574	0.00%
2024/01/26	1	115.50	0	0.00	117.00	1	7,741	0.01%
2024/01/25	0	0.00	1	115.00	115.50	-1	7,829	-0.01%
2024/01/23	1	116.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	2	117.00	118.50	-2	8,375	-0.02%
2024/01/19	1	113.00	0	0.00	115.00	1	8,337	0.01%
2024/01/18	1	112.50	1	113.00	113.00	0	8,290	0.00%
2024/01/15	1	113.50	1	115.00	116.50	0	8,198	0.00%
2024/01/12	1	114.50	1	113.50	113.50	0	8,208	0.00%
2024/01/11	2	114.75	2	115.00	114.50	0	8,179	0.00%
2024/01/10	1	116.00	1	115.50	115.50	0	8,148	0.00%
2024/01/09	0	0.00	1	117.50	117.00	-1	8,130	-0.01%
2024/01/08	1	117.00	0	0.00	117.00	1	8,104	0.01%
2024/01/05	1	117.50	1	117.00	117.00	0	8,054	0.00%
2024/01/04	3	118.67	0	0.00	118.50	3	7,944	0.04%
2024/01/03	0.1	121.50	0	0.00	120.00	0.1	7,701	0.00%
2024/01/02	2	129.00	2	129.00	129.00	0	7,612	0.00%
2023/12/29	0	0.00	17	131.35	131.00	-17	7,661	-0.22%
2023/12/28	1	128.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	0	0.00	2	131.50	132.00	-2	7,841	-0.03%
2023/12/26	2	129.25	0	0.00	130.00	2	7,810	0.03%
2023/12/25	2	125.50	2	128.50	129.50	0	7,736	0.00%
2023/12/22	1	121.50	1	124.50	123.50	0	7,629	0.00%
2023/12/21	0	0.00	1	120.00	119.00	-1	7,557	-0.01%
2023/12/20	1	122.50	2	122.00	122.00	-1	7,532	-0.01%
2023/12/19	0	0.00	2	127.00	122.50	-2	7,433	-0.03%
2023/12/18	5	132.00	4	129.63	129.50	1	7,350	0.01%
2023/12/15	0	0.00	2	135.00	134.50	-2	7,320	-0.03%
2023/12/14	4	136.25	6	134.25	134.00	-2	7,408	-0.03%
2023/12/13	3	137.33	2	136.00	136.00	1	7,405	0.01%
2023/12/12	8	138.94	4	138.00	138.00	4	7,399	0.05%
2023/12/11	2	139.75	7	141.29	140.50	-5	7,360	-0.07%
2023/12/08	2	140.00	1	142.50	139.00	1	7,394	0.01%
2023/12/07	5	140.60	3	137.50	137.50	2	7,512	0.03%
2023/12/06	6	138.92	1	142.50	142.00	5	7,637	0.07%
2023/12/05	5	137.30	4	139.50	139.00	1	7,538	0.01%
2023/12/04	0.2	140.00	0	0.00	139.50	0.2	7,401	0.00%
2023/12/01	16	138.47	3	138.17	137.50	13	7,428	0.18%
2023/11/30	2	138.25	2	141.75	139.00	0	7,508	0.00%
2023/11/29	1	128.00	3	129.00	130.50	-2	7,336	-0.03%
2023/11/28	3	124.67	3	126.83	127.50	0	7,309	0.00%
2023/11/27	13	132.96	5	135.30	125.50	8	7,161	0.11%
2023/11/24	4	133.63	13	136.92	139.00	-9	6,737	-0.13%
2023/11/22	1	122.50	1	122.50	122.50	0	6,286	0.00%
2023/11/21	1	123.00	0	0.00	124.00	1	6,247	0.02%
2023/11/20	3	124.17	2	123.50	123.00	1	6,208	0.02%
2023/11/17	2	127.25	1	127.50	127.00	1	6,142	0.02%
2023/11/16	1	127.50	1	129.50	129.50	0	6,124	0.00%
2023/11/15	1	129.00	0	0.00	129.00	1	6,074	0.02%
2023/11/14	0	0.00	1	130.00	131.00	-1	6,020	-0.02%
2023/11/13	4	131.88	3	131.33	131.00	1	5,958	0.02%
2023/11/10	4	130.50	5	131.50	132.00	-1	5,855	-0.02%
2023/11/09	1	129.00	3	128.33	129.50	-2	5,621	-0.04%
2023/11/07	1	122.50	5.1	122.27	120.00	-4.1	5,235	-0.08%
2023/11/06	0	0.00	2.1	116.12	116.50	-2.1	4,945	-0.04%
2023/11/03	1	111.00	2	116.00	112.00	-1	4,829	-0.02%
2023/11/02	2	111.50	2	112.25	112.00	0	4,675	0.00%
2023/11/01	2	112.25	1	112.50	112.50	1	4,719	0.02%
2023/10/31	1	107.50	3.2	112.50	112.50	-2.2	4,614	-0.05%
2023/10/27	0.2	96.85	0	0.00	95.80	0.2	4,291	0.00%
2023/10/25	1	99.50	0	0.00	99.80	1	4,325	0.02%
2023/10/23	1	99.10	3	99.33	98.80	-2	4,354	-0.05%
2023/10/20	0	0.00	10	99.40	99.00	-10	4,363	-0.23%
2023/10/17	0	0.00	3	107.00	104.50	-3	4,526	-0.07%
2023/10/05	2	108.25	2	108.00	107.50	0	4,711	0.00%
2023/10/04	21	110.57	17	109.79	109.00	4	4,741	0.08%
2023/10/03	0	0.00	1	111.00	108.50	-1	4,573	-0.02%
2023/09/27	1	107.00	1	108.00	108.00	0	5,086	0.00%
2023/09/26	10	110.00	0	0.00	108.50	10	5,103	0.20%
2023/09/25	2	111.00	2	112.50	111.00	0	5,119	0.00%
2023/09/22	2.2	109.23	3	111.50	111.50	-0.8	5,146	-0.02%
2023/09/21	7	110.93	4	110.50	110.50	3	5,139	0.06%
2023/09/20	3	112.17	2	112.50	112.50	1	5,107	0.02%
2023/09/19	7	114.29	6	114.33	113.50	1	5,073	0.02%
2023/09/18	1	119.00	1	120.50	119.00	0	4,963	0.00%
2023/09/13	0	0.00	1	118.50	118.00	-1	4,824	-0.02%
2023/09/12	4	119.25	3	120.17	120.50	1	4,754	0.02%
2023/09/11	4	117.50	4	121.25	117.50	0	4,616	0.00%
2023/09/08	0	0.00	1	116.50	116.50	-1	4,370	-0.02%
2023/09/07	2	115.50	1	119.00	115.00	1	4,311	0.02%
2023/09/06	0	0.00	10	113.50	114.00	-10	4,118	-0.24%
2023/09/05	10	111.00	1	112.00	112.00	9	3,955	0.23%
2023/09/04	0	0.00	9	107.17	110.00	-9	3,740	-0.24%
2023/09/01	0	0.00	8	100.94	100.00	-8	3,578	-0.22%
2023/08/30	1	94.00	4	95.83	97.70	-3	3,555	-0.08%
2023/08/29	2	90.85	2	91.55	91.70	0	3,535	0.00%
2023/08/28	4	91.90	3	90.60	90.60	1	3,558	0.03%
2023/08/23	0	0.00	1	93.50	94.60	-1	3,561	-0.03%
2023/08/16	1	89.20	0	0.00	88.90	1	3,512	0.03%
2023/08/11	3	93.10	6	92.13	91.80	-3	3,487	-0.09%
2023/08/10	2	94.25	2	93.60	93.60	0	3,487	0.00%
2023/08/09	5	96.42	0	0.00	94.90	5	3,499	0.14%
2023/08/08	2	98.20	4	99.38	99.20	-2	3,431	-0.06%
2023/08/07	11	99.89	2	99.90	100.00	9	3,397	0.26%
2023/08/04	0	0.00	7	99.19	99.50	-7	3,254	-0.22%
2023/07/27	1	92.10	0	0.00	91.10	1	3,068	0.03%
2023/07/26	13	90.75	14	90.32	90.00	-1	3,101	-0.03%
2023/07/24	3	98.00	0	0.00	95.90	3	3,095	0.10%
2023/07/21	2	97.95	1	97.90	97.50	1	3,030	0.03%
2023/07/20	1	100.00	0	0.00	100.00	1	3,024	0.03%
2023/07/19	1	97.90	0	0.00	96.20	1	2,932	0.03%
2023/07/18	0	0.00	2	97.50	96.50	-2	2,905	-0.07%
2023/07/17	0	0.00	1	98.20	96.60	-1	2,913	-0.03%
2023/07/14	5	97.60	1	97.80	97.60	4	2,935	0.14%
2023/07/13	6	99.90	8	98.99	97.60	-2	2,963	-0.07%
2023/07/12	5	101.26	5	100.72	99.20	0	2,963	0.00%
2023/07/11	0	0.00	3	102.83	103.00	-3	2,923	-0.10%
2023/07/10	0	0.00	6	99.80	99.90	-6	2,853	-0.21%
2023/07/07	5	98.90	0	0.00	96.40	5	2,797	0.18%
2023/07/06	1	96.30	6	101.92	101.00	-5	2,753	-0.18%
2023/07/05	3	96.80	1	94.50	93.90	2	2,569	0.08%
2023/06/15	0	0.00	4	92.25	92.00	-4	3,176	-0.13%
2023/06/09	1	90.90	1	90.40	90.30	0	3,153	0.00%
2023/06/08	2	92.00	0	0.00	90.10	2	3,136	0.06%
2023/06/07	2	91.80	3	93.67	93.20	-1	3,092	-0.03%
2023/06/05	7	89.86	0	0.00	90.00	7	2,919	0.24%
2023/06/02	0	0.00	4	86.85	88.10	-4	2,829	-0.14%
2023/06/01	1	83.20	0	0.00	84.10	1	2,751	0.04%
2023/05/31	3	83.67	5	83.48	82.90	-2	2,754	-0.07%
2023/05/26	1	81.20	0	0.00	81.30	1	2,705	0.04%
2023/05/22	0	0.00	1	79.40	80.20	-1	2,834	-0.04%
2023/05/18	2	77.80	0	0.00	78.00	2	2,834	0.07%
2023/05/09	1	78.50	0	0.00	78.80	1	2,816	0.04%
2023/05/05	2	80.50	0	0.00	80.10	2	2,834	0.07%
2023/05/03	2	83.00	0	0.00	82.10	2	2,846	0.07%
2023/05/02	1	84.30	0	0.00	84.30	1	2,862	0.03%
2023/04/21	1	89.40	0	0.00	89.00	1	2,953	0.03%
2023/04/19	1	94.10	0	0.00	94.10	1	3,037	0.03%
2023/04/18	0	0.00	0.1	92.90	93.00	-0.1	3,004	0.00%
2023/04/17	0	0.00	1	93.00	93.90	-1	3,010	-0.03%
2023/04/14	1	90.80	0	0.00	90.40	1	2,968	0.03%
2023/04/11	1	93.70	0	0.00	93.70	1	2,871	0.03%
2023/04/07	0	0.00	2	90.25	90.60	-2	2,734	-0.07%
2023/04/06	1	88.50	2	89.05	89.00	-1	2,638	-0.04%
2023/03/31	1	85.50	0	0.00	87.20	1	2,585	0.04%
2023/03/30	0	0.00	1	87.70	87.80	-1	2,526	-0.04%
2023/03/29	4	87.93	11	87.83	85.10	-7	2,387	-0.29%
2023/03/28	3	81.50	2	82.75	82.30	1	2,095	0.05%
2023/03/27	0	0.00	1	82.00	82.80	-1	1,974	-0.05%
2023/03/24	1	80.80	0	0.00	80.90	1	1,894	0.05%
2023/03/21	1	78.30	0	0.00	78.00	1	1,844	0.05%
2023/03/17	0	0.00	1.2	77.00	77.00	-1.2	1,844	-0.07%
2023/03/15	0	0.00	2	74.50	74.00	-2	1,808	-0.11%
2023/03/08	0	0.00	1	78.50	78.90	-1	1,918	-0.05%
2023/03/06	1	79.10	1	79.00	79.30	0	1,982	0.00%
2023/02/24	0	0.00	1	76.80	76.70	-1	2,435	-0.04%
2023/02/23	3	78.07	0	0.00	78.00	3	2,420	0.12%
2023/02/22	1	77.50	0	0.00	77.50	1	2,422	0.04%
2023/02/21	1	80.20	0	0.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	1	80.80	81.00	-1	2,353	-0.04%
2023/02/13	1	76.50	0	0.00	76.30	1	2,419	0.04%
2023/02/10	0	0.00	1	75.10	76.30	-1	2,431	-0.04%
2023/02/08	0	0.00	1	78.70	78.80	-1	2,417	-0.04%
2023/02/03	0	0.00	1	76.50	75.60	-1	2,440	-0.04%
2023/02/02	2	78.30	0	0.00	78.40	2	2,458	0.08%
2023/02/01	2	78.10	0	0.00	77.90	2	2,486	0.08%
2023/01/30	0	0.00	3	78.33	79.90	-3	2,435	-0.12%
2023/01/12	1	72.90	2	74.30	72.50	-1	2,229	-0.04%
2023/01/11	0	0.00	1	74.40	74.10	-1	2,223	-0.04%
2023/01/10	2	74.10	0	0.00	74.20	2	2,221	0.09%
2023/01/09	1	75.40	3	75.30	75.20	-2	2,193	-0.09%
2023/01/06	1	72.70	1	73.10	73.10	0	2,076	0.00%
2022/12/30	0	0.00	1	69.30	68.10	-1	2,013	-0.05%
2022/12/29	0	0.00	1	69.10	69.10	-1	2,026	-0.05%
2022/12/27	1	68.40	0	0.00	68.20	1	2,079	0.05%
2022/12/20	1	67.10	0	0.00	67.10	1	2,140	0.05%
2022/12/16	0	0.00	2	70.50	71.40	-2	2,139	-0.09%
2022/12/13	1	71.40	1	71.40	71.10	0	2,120	0.00%
2022/12/12	1	70.90	2	69.10	70.90	-1	2,117	-0.05%
2022/12/08	2	71.00	2	71.00	70.60	0	2,100	0.00%
2022/12/07	2	73.70	0	0.00	71.50	2	2,092	0.10%
2022/12/06	1	74.10	3	73.27	73.20	-2	2,080	-0.10%
2022/12/05	5	75.70	2	74.50	74.50	3	2,069	0.14%
2022/12/02	1	76.00	1	76.00	76.10	0	2,032	0.00%
2022/12/01	4	76.50	1	76.00	75.40	3	2,018	0.15%
2022/11/30	2	75.70	1	77.20	75.40	1	1,996	0.05%
2022/11/29	2	75.50	0	0.00	76.40	2	1,991	0.10%
2022/11/28	0	0.00	1	78.20	78.80	-1	1,970	-0.05%
2022/11/25	1	80.70	0	0.00	79.30	1	1,999	0.05%
2022/11/24	4	80.15	2	81.00	81.50	2	2,007	0.10%
2022/11/23	1	70.60	4	74.23	75.50	-3	1,717	-0.17%
2022/11/21	0	0.00	1	69.60	67.60	-1	1,615	-0.06%
2022/11/18	0	0.00	2	69.80	68.80	-2	1,630	-0.12%
2022/11/17	2	70.40	2	68.75	70.50	0	1,689	0.00%
2022/11/14	0	0.00	2	67.00	67.20	-2	1,735	-0.12%
2022/11/11	1	66.20	0	0.00	65.80	1	1,720	0.06%
2022/11/10	0	0.00	1	66.70	66.90	-1	1,656	-0.06%
2022/11/09	1	64.60	2	64.45	64.50	-1	1,622	-0.06%
2022/11/08	2	64.20	0	0.00	62.70	2	1,608	0.12%
2022/11/07	1	63.60	0	0.00	63.60	1	1,598	0.06%
2022/11/04	0	0.00	2	63.15	63.50	-2	1,608	-0.12%
2022/11/02	3	63.23	0	0.00	63.30	3	1,583	0.19%
2022/10/31	0	0.00	2	61.40	61.80	-2	1,530	-0.13%
2022/10/28	1	55.50	0	0.00	56.20	1	1,509	0.07%
2022/10/27	0	0.00	2	60.15	60.30	-2	1,465	-0.14%
2022/10/26	0	0.00	1	58.10	58.20	-1	1,457	-0.07%
2022/10/25	2	59.80	1	58.30	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1	60.70	60.00	-1	1,433	-0.07%
2022/10/21	1	60.60	0	0.00	58.70	1	1,443	0.07%
2022/10/20	1	60.40	1	60.60	61.00	0	1,492	0.00%
2022/10/14	3	58.20	0	0.00	58.70	3	1,464	0.20%
2022/10/07	1	62.80	0	0.00	62.50	1	1,429	0.07%
2022/10/05	0	0.00	2	65.35	65.00	-2	1,425	-0.14%
2022/09/30	0	0.00	1	58.10	60.90	-1	1,383	-0.07%
2022/09/29	0	0.00	1	60.50	60.20	-1	1,383	-0.07%
2022/09/28	2	60.25	2	63.05	59.70	0	1,402	0.00%
2022/09/27	2	63.35	0	0.00	63.50	2	1,407	0.14%
2022/09/26	2	68.00	0	0.00	66.10	2	1,423	0.14%
2022/09/23	0	0.00	1	70.20	70.20	-1	1,429	-0.07%
2022/09/19	0	0.00	1	74.00	72.60	-1	1,460	-0.07%
2022/09/16	1	74.50	0	0.00	74.50	1	1,459	0.07%
2022/09/15	0	0.00	2	76.40	76.50	-2	1,465	-0.14%
2022/09/14	3	75.13	0	0.00	75.60	3	1,480	0.20%
2022/09/13	0	0.00	1	76.90	76.20	-1	1,498	-0.07%
2022/09/12	0	0.00	1	76.70	77.10	-1	1,525	-0.07%
2022/09/07	1	74.20	0	0.00	74.10	1	1,564	0.06%
2022/09/06	0	0.00	2	75.95	75.50	-2	1,579	-0.13%
2022/09/02	3	80.27	0	0.00	80.50	3	1,593	0.19%
2022/09/01	0	0.00	2	81.50	80.80	-2	1,578	-0.13%
2022/08/31	2	80.20	10	82.27	82.00	-8	1,524	-0.52%
2022/08/29	1	74.60	2	74.80	74.90	-1	1,447	-0.07%
2022/08/25	2	77.25	0	0.00	77.00	2	1,506	0.13%
2022/08/24	1	77.20	0	0.00	77.20	1	1,540	0.06%
2022/08/23	0	0.00	2	79.50	82.00	-2	1,536	-0.13%
2022/08/19	0	0.00	1	77.40	76.70	-1	1,507	-0.07%
2022/08/17	1	76.80	1	76.30	76.80	0	1,514	0.00%
2022/08/15	0	0.00	2	76.30	76.50	-2	1,532	-0.13%
2022/08/11	2	73.30	6	73.18	73.50	-4	1,545	-0.26%
2022/08/08	1	72.50	0	0.00	72.30	1	1,647	0.06%
2022/08/03	5	72.20	0	0.00	71.30	5	1,638	0.31%
2022/07/28	0	0.00	1	71.00	70.50	-1	1,747	-0.06%
2022/07/27	1	69.30	0	0.00	70.90	1	1,751	0.06%
2022/07/26	0	0.00	1	74.10	73.70	-1	1,710	-0.06%
2022/07/22	2	77.80	0	0.00	77.60	2	1,727	0.12%
2022/07/15	2	73.50	1	74.10	73.50	1	1,835	0.05%
2022/07/14	0	0.00	1	72.00	72.80	-1	1,835	-0.05%
2022/07/13	1	71.20	0	0.00	69.30	1	1,821	0.05%
2022/07/01	1	80.00	0	0.00	77.10	1	1,816	0.06%
2022/06/30	0	0.00	1	80.60	85.00	-1	1,806	-0.06%
2022/06/28	1	84.40	0	0.00	84.30	1	1,797	0.06%
2022/06/27	1	85.70	3	85.30	84.90	-2	1,802	-0.11%
2022/06/23	0	0.00	2	79.40	80.70	-2	1,818	-0.11%
2022/06/22	1	80.50	0	0.00	80.20	1	1,829	0.05%
2022/06/21	0	0.00	1	82.00	83.20	-1	1,825	-0.05%
2022/06/20	3	81.00	0	0.00	79.50	3	1,819	0.16%
2022/06/17	0	0.00	3	83.90	82.60	-3	1,799	-0.17%
2022/06/16	1	90.50	0	0.00	86.20	1	1,825	0.05%
2022/06/15	1	90.90	0	0.00	91.00	1	1,818	0.05%
2022/06/14	1	88.60	0	0.00	88.50	1	1,838	0.05%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/06	1	96.60	2	96.25	96.70	-1	1,972	-0.05%
2022/06/02	2	94.50	2	94.45	94.10	0	1,939	0.00%
2022/06/01	0	0.00	0.1	95.80	95.40	-0.1	1,958	-0.01%
2022/05/31	1.1	94.64	3	92.10	94.40	-1.9	1,934	-0.10%
2022/05/30	1	90.00	3	90.00	90.10	-2	1,943	-0.10%
2022/05/24	3	84.33	7	84.20	83.60	-4	1,972	-0.20%
2022/05/18	1	90.20	0	0.00	88.00	1	2,001	0.05%
2022/05/17	2	88.40	4	86.78	88.80	-2	1,971	-0.10%
2022/05/13	1	82.80	1	83.50	83.60	0	1,979	0.00%
2022/05/11	6	83.18	0	0.00	83.40	6	2,082	0.29%
2022/05/05	0	0.00	3	84.80	85.30	-3	2,191	-0.14%
2022/05/04	0	0.00	1	84.80	84.30	-1	2,143	-0.05%
2022/05/03	1	84.30	1	85.50	85.60	0	2,129	0.00%
2022/04/29	1	86.20	1	84.00	84.00	0	2,152	0.00%
2022/04/28	3	84.60	0	0.00	83.90	3	2,166	0.14%
2022/04/26	1	90.10	0	0.00	89.80	1	2,145	0.05%
2022/04/25	0	0.00	1	92.20	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	2	93.90	94.00	-2	2,131	-0.09%
2022/04/21	3	92.50	0	0.00	92.90	3	2,136	0.14%
2022/04/13	0	0.00	2	98.00	98.00	-2	2,452	-0.08%
2022/04/08	3	96.00	0	0.00	97.60	3	2,513	0.12%
2022/04/07	1	95.50	0	0.00	95.70	1	2,509	0.04%
2022/04/06	0	0.00	1	99.00	98.40	-1	2,477	-0.04%
2022/04/01	0	0.00	3	98.90	98.80	-3	2,510	-0.12%
2022/03/31	0	0.00	2	100.50	100.50	-2	2,508	-0.08%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/24	1	100.00	0	0.00	102.00	1	2,627	0.04%
2022/03/22	0	0.00	2.1	101.05	101.50	-2.1	2,738	-0.08%
2022/03/21	2	102.75	1	102.00	101.50	1	2,741	0.04%
2022/03/18	1	101.50	2	102.50	102.50	-1	2,723	-0.04%
2022/03/17	1	99.80	3	101.67	101.50	-2	2,748	-0.07%
2022/03/16	0	0.00	1	94.70	98.00	-1	2,722	-0.04%
2022/03/15	1	94.50	0	0.00	93.50	1	2,697	0.04%
2022/03/14	2	96.20	1	97.60	97.70	1	2,684	0.04%
2022/03/11	2	99.40	0	0.00	98.20	2	2,642	0.08%
2022/03/10	2	104.00	1	104.50	103.00	1	2,574	0.04%
2022/03/07	1	103.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	2	107.00	0	0.00	106.00	2	2,595	0.08%
2022/03/03	0	0.00	4	110.50	110.00	-4	2,628	-0.15%
2022/03/02	0	0.00	1	105.00	107.00	-1	2,610	-0.04%
2022/02/25	1	103.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2	102.75	0	0.00	101.00	2	2,723	0.07%
2022/02/23	0	0.00	2	107.25	108.00	-2	2,710	-0.07%
2022/02/22	1	106.50	0	0.00	104.50	1	2,759	0.04%
2022/02/21	1	109.00	3	109.00	109.50	-2	2,769	-0.07%
2022/02/18	1	108.50	1	109.50	110.00	0	2,858	0.00%
2022/02/17	1	111.50	0	0.00	111.50	1	2,913	0.03%
2022/02/15	1	107.50	1	107.50	107.50	0	2,937	0.00%
2022/02/14	1	109.50	6	109.92	108.50	-5	2,902	-0.17%
2022/02/11	8	114.19	0	0.00	113.50	8	2,876	0.28%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	3	112.00	3	113.83	114.50	0	2,845	0.00%
2022/02/07	1	112.50	1	113.50	115.00	0	2,876	0.00%
2022/01/26	0	0.00	1	116.50	116.50	-1	2,887	-0.03%
2022/01/25	1	117.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	0	0.00	1	118.50	118.50	-1	3,051	-0.03%
2022/01/17	0	0.00	1	124.50	124.50	-1	3,659	-0.03%
2022/01/13	0	0.00	1	119.00	119.50	-1	3,747	-0.03%
2022/01/12	3	121.67	0	0.00	119.00	3	3,707	0.08%
2022/01/10	0	0.00	1	130.50	130.50	-1	3,587	-0.03%
2022/01/07	3	129.33	0	0.00	130.50	3	3,580	0.08%
2022/01/06	5	136.50	0	0.00	136.00	5	3,506	0.14%
2022/01/05	2	139.75	1	141.50	138.50	1	3,510	0.03%
2022/01/04	0	0.00	4	144.25	144.50	-4	3,482	-0.11%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/28	1	143.50	1	144.00	143.00	0	3,672	0.00%
2021/12/27	1	142.50	0	0.00	142.50	1	3,682	0.03%
2021/12/23	0	0.00	3	141.50	141.00	-3	3,746	-0.08%
2021/12/20	3	134.00	1	133.50	133.50	2	3,731	0.05%
2021/12/17	5.1	136.24	1	137.00	137.50	4.1	3,723	0.11%
2021/12/16	0	0.00	1	142.00	142.50	-1	3,647	-0.03%
2021/12/15	1	140.00	1	139.50	140.00	0	3,687	0.00%
2021/12/14	2	139.75	0	0.00	139.50	2	3,746	0.05%
2021/12/13	2	145.50	1	147.00	144.00	1	3,887	0.03%
2021/12/10	1	142.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	0	0.00	1	147.00	144.00	-1	4,040	-0.02%
2021/12/08	1	145.50	0	0.00	145.00	1	4,087	0.02%
2021/12/07	1	145.00	1	147.00	146.00	0	4,097	0.00%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	0	0.00	2	145.75	146.00	-2	4,183	-0.05%
2021/12/02	1	146.50	0	0.00	146.00	1	4,229	0.02%
2021/11/30	4	149.25	1	151.00	147.00	3	4,382	0.07%
2021/11/26	2	143.00	1	143.50	145.00	1	4,498	0.02%
2021/11/24	3	148.00	4	150.13	149.00	-1	4,490	-0.02%
2021/11/23	1	155.00	5	153.50	151.00	-4	4,467	-0.09%
2021/11/19	1	156.50	14	156.89	156.00	-13	4,636	-0.28%
2021/11/18	4	157.00	1	158.50	156.00	3	4,675	0.06%
2021/11/17	3	156.33	2	156.00	157.50	1	4,698	0.02%
2021/11/16	10	154.50	4	153.25	154.50	6	4,643	0.13%
2021/11/15	7	153.07	0	0.00	151.50	7	4,594	0.15%
2021/11/12	3	152.17	3	152.50	152.50	0	4,614	0.00%
2021/11/11	3	151.00	0	0.00	150.00	3	4,616	0.06%
2021/11/10	2	150.75	2	151.50	151.50	0	4,664	0.00%
2021/11/09	0	0.00	4	148.50	148.50	-4	4,682	-0.09%
2021/11/08	0	0.00	1	149.50	149.00	-1	4,654	-0.02%
2021/11/05	3	150.33	0	0.00	152.00	3	4,661	0.06%
2021/11/04	5	151.00	0	0.00	150.00	5	4,693	0.11%
2021/11/03	2	155.50	0	0.00	155.00	2	4,630	0.04%
2021/11/02	3	160.33	4	154.13	154.00	-1	4,621	-0.02%
2021/11/01	4	159.75	13	160.12	161.00	-9	4,584	-0.20%
2021/10/29	13	163.65	2	163.50	159.50	11	4,642	0.24%
2021/10/28	3	159.00	4	159.13	158.50	-1	4,492	-0.02%
2021/10/27	1	158.00	3	157.33	161.50	-2	4,457	-0.04%
2021/10/26	10	149.00	6	147.83	149.00	4	4,249	0.09%
2021/10/25	3	141.17	3	141.67	143.00	0	4,228	0.00%
2021/10/22	5	138.50	2	138.50	140.00	3	4,315	0.07%
2021/10/21	3	145.67	2	146.75	143.50	1	4,357	0.02%
2021/10/19	1	140.50	0	0.00	143.00	1	4,470	0.02%
2021/10/12	1	137.00	0	0.00	136.50	1	5,191	0.02%
2021/10/07	0	0.00	1	143.00	141.50	-1	5,378	-0.02%
2021/10/06	1	136.50	0	0.00	137.50	1	5,607	0.02%
2021/10/05	2	138.00	2.1	132.15	138.50	-0.1	5,874	0.00%
2021/10/01	1	135.50	0	0.00	136.50	1	6,243	0.02%
2021/09/30	1	139.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	1	140.50	0	0.00	140.50	1	6,543	0.02%
2021/09/28	1	147.00	0.1	147.00	148.00	0.9	6,625	0.01%
2021/09/27	0	0.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/24	3	150.83	3	151.50	150.50	0	6,839	0.00%
2021/09/23	3	151.00	1	150.50	150.00	2	6,992	0.03%
2021/09/22	0	0.00	2	151.00	149.50	-2	7,012	-0.03%
2021/09/17	2	150.25	5	148.51	150.50	-3	7,006	-0.04%
2021/09/16	6.1	146.33	0	0.00	144.50	6.1	7,056	0.09%
2021/09/15	4	149.13	1	148.50	150.00	3	7,098	0.04%
2021/09/14	1	158.00	0	0.00	159.50	1	7,042	0.01%
2021/09/06	0	0.00	1	171.00	172.00	-1	7,207	-0.01%
2021/09/03	2	179.00	1	173.50	174.00	1	7,311	0.01%
2021/09/02	1	174.00	3	175.00	175.00	-2	7,603	-0.03%
2021/09/01	2	172.75	3.2	174.09	175.00	-1.2	7,580	-0.02%
2021/08/31	1	167.50	1	164.50	168.50	0	7,481	0.00%
2021/08/27	0	0.00	3	170.17	170.50	-3	7,502	-0.04%
2021/08/26	0.2	169.50	1	170.00	170.50	-0.8	7,514	-0.01%
2021/08/25	1	171.50	15	170.53	170.00	-14	7,537	-0.19%
2021/08/24	3	160.67	1	160.50	162.00	2	7,398	0.03%
2021/08/23	1	155.50	0	0.00	155.00	1	7,405	0.01%
2021/08/16	0	0.00	0	146.95	147.50	0	7,970	0.00%
2021/08/11	1	153.00	2	154.25	152.00	-1	8,010	-0.01%
2021/08/09	2	160.50	0	0.00	158.50	2	8,142	0.02%
2021/08/06	0	0.00	2	164.50	162.50	-2	8,227	-0.02%
2021/08/05	7	161.57	1	162.00	163.50	6	8,291	0.07%
2021/08/04	0	0.00	2	167.25	165.50	-2	8,341	-0.02%
2021/08/03	3	161.17	3	163.83	162.00	0	8,289	0.00%
2021/08/02	5	162.30	0	0.00	161.50	5	8,306	0.06%
2021/07/30	1	170.50	2	170.25	164.00	-1	8,322	-0.01%
2021/07/29	4	164.13	0	0.00	167.00	4	8,323	0.05%
2021/07/28	3	162.33	2	166.00	165.00	1	8,391	0.01%
2021/07/27	5	178.50	7	176.71	169.50	-2	8,463	-0.02%
2021/07/26	13	178.81	13	177.88	177.50	0	8,524	0.00%
2021/07/23	7	177.14	2	175.00	176.00	5	8,542	0.06%
2021/07/22	6	185.17	0	0.00	183.50	6	8,500	0.07%
2021/07/21	3	181.50	9	183.94	187.50	-6	8,323	-0.07%
2021/07/20	1	182.00	2	178.50	173.50	-1	8,132	-0.01%
2021/07/19	2	182.50	9	180.83	181.00	-7	8,090	-0.09%
2021/07/16	8	178.56	0	0.00	178.00	8	8,076	0.10%
2021/07/15	10	184.00	6	185.75	186.00	4	8,031	0.05%
2021/07/14	2	185.50	5	184.90	187.00	-3	7,974	-0.04%
2021/07/13	17	189.17	17	187.50	181.50	0	7,875	0.00%
2021/07/12	12	185.13	5	184.70	187.00	7	7,644	0.09%
2021/07/09	0	172.00	13	173.35	171.00	-13	7,354	-0.18%
2021/07/08	12	168.71	9	168.50	170.00	3	7,228	0.04%
2021/07/07	2	166.50	14	166.29	167.50	-12	7,034	-0.17%
2021/07/06	3	162.00	2	163.00	160.50	1	6,822	0.01%
2021/07/05	6	162.00	2	161.50	161.50	4	6,856	0.06%
2021/07/02	2	158.50	13	157.69	160.50	-11	6,846	-0.16%
2021/07/01	4	152.38	1	157.00	150.00	3	6,993	0.04%
2021/06/30	1	156.00	2	160.75	155.50	-1	6,981	-0.01%
2021/06/29	3	156.00	1	155.50	154.00	2	6,883	0.03%
2021/06/25	1	155.50	7	158.29	155.00	-6	6,965	-0.09%
2021/06/24	1	154.50	13	155.96	155.50	-12	6,906	-0.17%
2021/06/23	9	152.33	0	0.00	152.00	9	6,737	0.13%
2021/06/21	0	0.00	4	150.38	149.50	-4	6,650	-0.06%
2021/06/18	5	148.90	0	0.00	149.00	5	6,656	0.08%
2021/06/17	2	150.00	5	150.00	151.00	-3	6,696	-0.04%
2021/06/16	5	149.80	1	148.50	148.50	4	6,684	0.06%
2021/06/15	0	0.00	4	150.75	151.00	-4	6,544	-0.06%
2021/06/11	7	148.21	5	150.80	147.00	2	6,582	0.03%
2021/06/10	11	149.59	7	149.21	147.00	4	6,566	0.06%
2021/06/09	1	141.00	4	140.50	141.00	-3	6,218	-0.05%
2021/06/04	0	0.00	1	138.50	140.00	-1	6,304	-0.02%
2021/06/02	8	139.13	0	0.00	136.00	8	6,376	0.13%
2021/06/01	0	0.00	1	143.00	143.00	-1	6,310	-0.02%
2021/05/28	1	140.00	1	142.00	141.50	0	6,278	0.00%
2021/05/27	0	0.00	2	140.00	138.00	-2	6,266	-0.03%
2021/05/26	2	133.50	2	137.00	135.50	0	6,186	0.00%
2021/05/17	1	115.50	4	115.63	117.00	-3	6,035	-0.05%
2021/05/14	5	117.50	1	115.00	116.00	4	6,001	0.07%
2021/05/13	0	0.00	5	112.00	121.50	-5	6,052	-0.08%
2021/05/12	0	0.00	4	111.50	113.00	-4	6,237	-0.06%
2021/05/11	1	122.00	4	120.50	119.00	-3	6,303	-0.05%
2021/05/10	6	133.75	1	130.00	129.50	5	6,376	0.08%
2021/05/07	1	133.00	2	128.50	134.50	-1	6,490	-0.02%
2021/05/06	2	124.50	0	0.00	124.00	2	6,531	0.03%
2021/05/05	2	128.50	2	132.50	127.00	0	6,646	0.00%
2021/05/04	4	134.13	6.1	130.67	129.00	-2.1	6,867	-0.03%
2021/05/03	8	144.75	1	143.50	141.50	7	7,454	0.09%
2021/04/28	7	159.93	20	160.50	158.00	-13	7,845	-0.17%
2021/04/27	0	0.00	8	157.31	159.00	-8	7,982	-0.10%
2021/04/26	5	151.00	6	152.50	152.00	-1	8,109	-0.01%
2021/04/23	5	150.60	7	150.64	152.00	-2	8,168	-0.02%
2021/04/22	7	154.71	1	155.00	148.50	6	8,232	0.07%
2021/04/21	4	156.13	0	0.00	156.00	4	8,435	0.05%
2021/04/20	0	0.00	4	158.50	159.00	-4	8,825	-0.05%
2021/04/19	2	156.50	1	156.00	158.00	1	9,012	0.01%
2021/04/16	7	155.43	0	0.00	152.50	7	9,471	0.07%
2021/04/15	0	0.00	2	155.25	156.00	-2	9,474	-0.02%
2021/04/14	2	153.50	1	155.00	155.00	1	9,509	0.01%
2021/04/13	2	160.00	1	160.00	158.50	1	9,638	0.01%
2021/04/12	4	169.00	4	164.38	163.00	0	9,678	0.00%
2021/04/09	5	167.10	5	167.90	164.00	0	9,762	0.00%
2021/04/08	8	169.50	3	168.67	166.50	5	9,878	0.05%
2021/04/07	3	165.33	15	166.07	165.50	-12	9,876	-0.12%
2021/04/06	1	156.50	1	156.50	157.00	0	9,798	0.00%
2021/04/01	9	155.61	1	153.50	153.00	8	10,358	0.08%
2021/03/31	2	151.50	9	154.50	156.00	-7	10,433	-0.07%
2021/03/30	1	147.00	4	148.13	149.00	-3	10,451	-0.03%
2021/03/29	2	147.00	2	147.50	147.50	0	10,529	0.00%
2021/03/26	3	143.17	1	145.50	145.50	2	10,544	0.02%
2021/03/25	0.1	143.00	2	141.00	141.00	-2	10,589	-0.02%
2021/03/24	1	143.50	1	144.50	142.50	0	10,613	0.00%
2021/03/23	4	142.25	1	142.00	142.50	3	10,681	0.03%
2021/03/22	1	140.50	0	0.00	141.00	1	10,744	0.01%
2021/03/19	2	144.75	0	0.00	144.50	2	10,707	0.02%
2021/03/17	1	148.50	1	146.50	146.00	0	10,821	0.00%
2021/03/16	5	147.50	0	0.00	146.50	5	10,811	0.05%
2021/03/15	0	0.00	2	149.50	147.50	-2	10,953	-0.02%
2021/03/12	4	151.63	5	151.90	152.00	-1	10,983	-0.01%
2021/03/11	2	148.75	2	149.75	150.50	0	11,073	0.00%
2021/03/10	1	151.50	0	0.00	148.00	1	11,186	0.01%
2021/03/09	3	149.50	1	143.50	149.50	2	11,559	0.02%
2021/03/08	1	159.00	1	154.50	152.50	0	12,197	0.00%
2021/03/05	1	157.00	0	0.00	156.50	1	12,262	0.01%
2021/03/04	1	161.00	1	158.50	158.00	0	12,337	0.00%
2021/03/03	0	0.00	1	158.00	163.00	-1	12,440	-0.01%
2021/03/02	1	163.50	151	162.07	161.00	-150	12,817	-1.17%	大賣/鉅額交易
2021/02/26	9	160.44	1	160.00	159.50	8	12,899	0.06%
2021/02/25	0	0.00	2	169.25	166.00	-2	12,939	-0.02%
2021/02/24	4	168.50	8	169.38	166.50	-4	13,244	-0.03%
2021/02/23	1	168.00	2	167.75	167.50	-1	13,435	-0.01%
2021/02/22	5	170.50	5	169.50	171.00	0	13,582	0.00%
2021/02/19	8	166.69	6	165.42	167.00	2	13,916	0.01%
2021/02/18	9	163.61	5	163.20	164.50	4	14,899	0.03%
2021/02/17	2	161.50	4	163.75	164.50	-2	15,466	-0.01%
2021/02/05	4	158.00	3	157.83	156.00	1	15,559	0.01%
2021/02/04	12	158.25	11	157.82	159.50	1	15,583	0.01%
2021/02/03	11	168.27	7	167.71	163.00	4	15,439	0.03%
2021/02/02	6	164.67	7	162.29	168.00	-1	15,199	-0.01%
2021/02/01	21	152.31	1	154.50	155.50	20	15,066	0.13%
2021/01/29	12	159.13	13	160.62	155.00	-1	14,987	-0.01%
2021/01/28	3	161.50	6	160.42	160.00	-3	14,856	-0.02%
2021/01/27	1	167.50	0	0.00	166.50	1	14,893	0.01%
2021/01/26	22	167.70	11	169.05	163.00	11	14,728	0.07%
2021/01/25	19	171.08	10	172.10	167.00	9	14,401	0.06%
2021/01/22	8	162.69	21.1	159.23	166.00	-13.1	13,660	-0.10%
2021/01/21	3	152.67	15	151.00	151.00	-12	13,328	-0.09%
2021/01/20	30	148.62	6	149.25	146.50	24	13,151	0.18%
2021/01/19	8	150.56	12	148.79	150.00	-4	12,974	-0.03%
2021/01/18	5	141.00	7	141.93	142.50	-2	12,790	-0.02%
2021/01/15	7	143.71	7	145.00	142.50	0	12,768	0.00%
2021/01/14	7	148.79	10	151.85	146.00	-3	12,692	-0.02%
2021/01/13	31	148.40	18	149.31	149.00	13	12,473	0.10%
2021/01/12	24	144.44	23	141.74	140.00	1	12,074	0.01%
2021/01/11	4	143.25	13	143.88	144.50	-9	11,881	-0.08%
2021/01/08	1	132.00	2	133.50	134.00	-1	11,457	-0.01%
2021/01/07	3	133.33	1	134.50	132.50	2	11,486	0.02%
2021/01/06	38	137.43	17	135.68	133.50	21	11,728	0.18%
2021/01/05	4	137.75	5	138.50	138.50	-1	11,645	-0.01%
2021/01/04	4	136.13	3	137.83	138.50	1	11,776	0.01%
2020/12/31	7	139.07	3	140.00	135.00	4	11,690	0.03%
2020/12/30	4	138.13	2	138.00	137.00	2	11,732	0.02%
2020/12/29	8	137.06	8	136.75	136.50	0	11,841	0.00%
2020/12/28	9	136.50	27	136.26	138.00	-18	11,835	-0.15%
2020/12/25	0	0.00	8.1	128.64	131.00	-8.1	11,339	-0.07%
2020/12/24	5	128.70	1	128.00	127.00	4	11,406	0.04%
2020/12/23	2	127.50	6	127.17	128.00	-4	11,591	-0.03%
2020/12/22	2	124.50	0	0.00	122.00	2	11,699	0.02%
2020/12/21	0	0.00	1	124.00	126.00	-1	11,830	-0.01%
2020/12/18	1	123.00	1	124.50	123.00	0	11,962	0.00%
2020/12/17	0	0.00	5	124.10	125.50	-5	12,014	-0.04%
2020/12/16	13	122.04	12	123.63	123.50	1	12,000	0.01%
2020/12/15	1	119.00	4	118.63	119.00	-3	12,041	-0.02%
2020/12/14	13	123.12	8	121.25	121.00	5	12,254	0.04%
2020/12/11	3	121.83	0	0.00	121.50	3	12,564	0.02%
2020/12/10	3	125.67	1	126.00	125.00	2	12,969	0.02%
2020/12/09	3	129.00	8	128.94	128.50	-5	13,476	-0.04%
2020/12/08	2	124.25	1	124.00	124.50	1	13,588	0.01%
2020/12/07	4	123.25	2	124.50	123.00	2	13,556	0.01%
2020/12/04	10	129.30	14	128.32	129.00	-4	13,392	-0.03%
2020/12/03	17	131.41	2	129.50	128.00	15	13,218	0.11%
2020/12/02	13	130.73	23	130.39	131.00	-10	12,834	-0.08%
2020/12/01	3	123.17	4	120.63	123.50	-1	12,089	-0.01%
2020/11/30	5	122.80	6	123.75	121.50	-1	12,080	-0.01%
2020/11/27	2	122.50	7	124.00	122.00	-5	11,996	-0.04%
2020/11/26	6	124.58	4	124.50	124.50	2	11,870	0.02%
2020/11/25	2	120.00	4	118.75	117.00	-2	11,431	-0.02%
2020/11/24	5	121.80	0	0.00	120.50	5	11,304	0.04%
2020/11/23	11	125.59	5	126.50	122.00	6	11,216	0.05%
2020/11/20	8	122.25	12	122.79	126.00	-4	10,951	-0.04%
2020/11/19	7	121.21	3	122.00	121.00	4	10,676	0.04%
2020/11/18	9	120.06	16	120.16	121.50	-7	10,487	-0.07%
2020/11/17	28	124.29	15	121.57	118.50	13	10,075	0.13%
2020/11/16	5	113.10	26.1	117.56	119.00	-21.1	9,131	-0.23%
2020/11/13	11	106.77	16	107.69	108.50	-5	8,563	-0.06%
2020/11/12	3	105.50	10	104.80	104.50	-7	8,433	-0.08%
2020/11/11	1	102.00	2	102.25	102.50	-1	8,359	-0.01%
2020/11/10	50	102.95	50	100.60	100.50	0	8,369	0.00%
2020/11/09	0	0.00	2	104.25	104.00	-2	8,364	-0.02%
2020/11/06	8	103.81	18	103.89	103.00	-10	8,358	-0.12%
2020/11/05	1	101.50	1	102.00	103.00	0	8,347	0.00%
2020/11/04	6	103.92	1	103.50	102.50	5	8,368	0.06%
2020/11/03	1	100.50	2	101.00	100.50	-1	8,487	-0.01%
2020/11/02	1	99.50	1	99.20	99.50	0	8,522	0.00%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	3	100.00	0	0.00	100.50	3	8,513	0.04%
2020/10/28	7	103.29	3	103.50	102.00	4	8,516	0.05%
2020/10/27	1	103.50	2	104.00	104.50	-1	8,513	-0.01%
2020/10/26	3	103.17	5	102.50	102.00	-2	8,498	-0.02%
2020/10/23	5	103.00	5	102.80	104.00	0	8,564	0.00%
2020/10/22	11	101.00	4	101.75	101.00	7	8,547	0.08%
2020/10/21	3	102.83	6	104.08	102.50	-3	8,582	-0.03%
2020/10/20	1	103.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	4	102.50	3	102.50	103.00	1	8,628	0.01%
2020/10/16	3	102.17	4	101.50	101.00	-1	8,639	-0.01%
2020/10/15	3	104.00	0	0.00	103.50	3	8,629	0.03%
2020/10/14	18	107.58	11	106.86	105.00	7	8,754	0.08%
2020/10/13	2	104.00	9	105.11	106.00	-7	8,527	-0.08%
2020/10/12	9	103.72	27	103.72	106.00	-18	8,498	-0.21%
2020/10/08	2	102.00	0	0.00	101.00	2	8,424	0.02%
2020/10/07	10	105.50	4	105.75	102.50	6	8,470	0.07%
2020/10/06	6	104.08	6	104.83	104.50	0	8,478	0.00%
2020/10/05	2	101.25	5	102.70	103.50	-3	8,798	-0.03%
2020/09/30	3	100.30	2	101.50	101.50	1	9,160	0.01%
2020/09/29	8	101.20	2	99.80	101.00	6	9,258	0.06%
2020/09/28	1	101.50	8	99.53	102.00	-7	9,259	-0.08%
2020/09/25	2	93.90	5	95.82	94.60	-3	9,281	-0.03%
2020/09/24	6	98.95	4	98.78	97.10	2	9,450	0.02%
2020/09/23	2	99.75	1	102.00	102.00	1	9,534	0.01%
2020/09/22	1	98.00	2	97.30	98.00	-1	9,348	-0.01%
2020/09/21	5	99.50	6	97.78	97.40	-1	9,295	-0.01%
2020/09/18	1	100.00	1	99.00	98.60	0	9,229	0.00%
2020/09/17	49	101.50	51	100.12	100.00	-2	9,114	-0.02%
2020/09/16	3	101.17	5	100.40	100.00	-2	8,922	-0.02%
2020/09/15	59	99.09	60	101.68	102.00	-1	8,637	-0.01%
2020/09/14	15	99.23	10	98.92	96.70	5	8,137	0.06%
2020/09/11	11	93.82	9	92.61	95.30	2	7,562	0.03%
2020/09/10	5	89.66	0	0.00	89.20	5	7,233	0.07%
2020/09/09	1	86.70	1	88.60	89.00	0	7,201	0.00%
2020/09/07	1	88.90	1	89.30	87.40	0	7,315	0.00%
2020/09/04	1	86.10	0	0.00	87.40	1	7,363	0.01%
2020/09/01	1	85.30	0	0.00	85.10	1	7,370	0.01%
2020/08/26	5	86.20	10	88.50	89.50	-5	8,010	-0.06%
2020/08/25	2	85.05	0	0.00	85.00	2	7,989	0.03%
2020/08/24	1	84.50	1	84.40	85.00	0	8,016	0.00%
2020/08/21	2	82.85	3	83.33	84.50	-1	8,076	-0.01%
2020/08/20	4	81.80	0	0.00	81.50	4	8,083	0.05%
2020/08/19	3	87.13	0	0.00	86.20	3	8,041	0.04%
2020/08/18	5	88.50	0	0.00	88.80	5	8,071	0.06%
2020/08/17	1	92.30	4	91.80	91.70	-3	8,058	-0.04%
2020/08/12	1	93.10	0	0.00	93.10	1	8,303	0.01%
2020/08/11	0	0.00	2	97.30	94.60	-2	8,348	-0.02%
2020/08/10	6	98.40	2	96.10	96.10	4	8,378	0.05%
2020/08/07	4	99.18	5	100.90	98.50	-1	8,401	-0.01%
2020/08/05	1	98.00	1	97.40	97.50	0	8,329	0.00%
2020/08/04	2	96.45	1	96.20	96.60	1	8,709	0.01%
2020/08/03	0	0.00	4	96.13	96.10	-4	9,128	-0.04%
2020/07/31	1	97.20	4	94.98	97.20	-3	9,216	-0.03%
2020/07/30	0	0.00	2	94.50	94.50	-2	9,312	-0.02%
2020/07/28	5	96.00	7	95.81	91.90	-2	9,396	-0.02%
2020/07/27	5	96.16	1	95.90	95.90	4	9,428	0.04%
2020/07/24	1	99.30	5	96.10	96.10	-4	9,679	-0.04%
2020/07/22	49	98.60	50	99.09	99.10	-1	9,783	-0.01%
2020/07/21	2	96.80	5	97.12	97.70	-3	9,763	-0.03%
2020/07/20	15	96.31	8	95.40	95.40	7	9,771	0.07%
2020/07/17	15	97.51	15	98.71	97.20	0	9,794	0.00%
2020/07/16	6	96.30	5	96.58	96.30	1	9,711	0.01%
2020/07/15	2	96.75	2	97.95	96.00	0	9,738	0.00%
2020/07/14	57	99.27	42	97.80	97.70	15	9,932	0.15%
2020/07/13	3	101.17	2	102.00	102.00	1	9,837	0.01%
2020/07/10	4	102.25	8	102.56	101.00	-4	9,772	-0.04%
2020/07/09	13	109.73	9.2	110.28	107.00	3.8	9,605	0.04%
2020/07/08	21	103.83	18	104.08	110.50	3	9,125	0.03%
2020/07/07	6	100.35	7	101.07	101.00	-1	8,593	-0.01%
2020/07/06	5	100.48	10	100.70	101.00	-5	8,494	-0.06%
2020/07/03	12	101.08	50	100.81	98.20	-38	8,424	-0.45%
2020/07/02	4	98.20	13	99.53	99.10	-9	8,282	-0.11%
2020/07/01	22	95.87	2	95.10	95.60	20	7,965	0.25%
2020/06/30	0	0.00	1	90.60	90.50	-1	7,750	-0.01%
2020/06/29	2	90.40	0	0.00	90.60	2	7,847	0.03%
2020/06/24	44	92.00	44	91.90	91.90	0	7,896	0.00%
2020/06/23	5	92.20	0	0.00	92.20	5	8,098	0.06%
2020/06/22	0	0.00	1	92.80	93.40	-1	8,226	-0.01%
2020/06/19	47	93.78	51	93.45	93.40	-4	8,300	-0.05%
2020/06/18	11	93.10	11	93.10	93.10	0	8,361	0.00%
2020/06/17	0	0.00	1	93.20	93.00	-1	8,467	-0.01%
2020/06/16	1	93.30	0	0.00	93.30	1	8,585	0.01%
2020/06/15	17	91.30	19	90.09	89.90	-2	8,755	-0.02%
2020/06/12	4	89.25	3	89.13	91.40	1	8,897	0.01%
2020/06/11	2	93.25	2	92.20	90.10	0	9,037	0.00%
2020/06/10	3	94.73	2	94.80	94.50	1	9,128	0.01%
2020/06/09	1	93.70	0	0.00	93.70	1	9,272	0.01%
2020/06/08	3	93.10	11	94.74	93.00	-8	9,412	-0.08%
2020/06/05	31	93.99	30	94.00	94.00	1	9,435	0.01%
2020/06/04	7	93.56	5	94.10	93.50	2	9,492	0.02%
2020/06/03	85	95.71	57	94.42	93.70	28	9,494	0.29%
2020/06/02	14	92.90	16	91.41	91.10	-2	9,284	-0.02%
2020/06/01	7	91.41	0	0.00	91.90	7	9,379	0.07%
2020/05/29	0	0.00	1	89.30	90.80	-1	9,702	-0.01%
2020/05/27	30	88.80	30	88.80	88.80	0	9,788	0.00%
2020/05/26	55	88.45	56	88.52	88.50	-1	9,806	-0.01%
2020/05/25	3	86.50	14	88.09	88.80	-11	9,789	-0.11%
2020/05/22	6	87.18	4	86.25	85.90	2	9,781	0.02%
2020/05/21	0	0.00	1	87.20	88.80	-1	9,752	-0.01%
2020/05/20	1	86.10	2	85.40	85.30	-1	9,695	-0.01%
2020/05/19	1	86.20	0	0.00	86.70	1	9,667	0.01%
2020/05/18	12	86.43	0	0.00	85.80	12	9,616	0.12%
2020/05/15	2	91.50	8	91.81	91.10	-6	9,483	-0.06%
2020/05/14	1	93.60	1	92.30	92.30	0	9,493	0.00%
2020/05/13	12	94.12	10	93.04	95.30	2	9,489	0.02%
2020/05/12	14	96.06	33	93.68	93.40	-19	9,548	-0.20%
2020/05/11	42	99.78	20	98.55	97.50	22	9,540	0.23%
2020/05/08	16	94.33	25	94.65	96.10	-9	9,189	-0.10%
2020/05/07	14	91.26	2	90.75	91.40	12	8,821	0.14%
2020/05/06	12	90.70	6	90.08	89.00	6	8,781	0.07%
2020/05/05	5	88.50	1	88.50	88.50	4	8,759	0.05%
2020/05/04	2	88.50	1	88.30	88.50	1	9,065	0.01%
2020/04/30	14	92.69	21	91.82	90.60	-7	9,148	-0.08%
2020/04/29	4	92.08	4	92.98	91.50	0	9,139	0.00%
2020/04/28	10	89.60	4	89.65	89.80	6	8,958	0.07%
2020/04/27	11	89.25	11	88.65	88.70	0	9,014	0.00%
2020/04/24	0	0.00	1	88.20	87.60	-1	8,918	-0.01%
2020/04/23	0	0.00	1	87.90	87.00	-1	8,920	-0.01%
2020/04/22	2	85.70	1	87.00	87.50	1	8,959	0.01%
2020/04/21	2	88.00	2	87.15	86.10	0	8,978	0.00%
2020/04/20	1	87.60	3	87.20	87.90	-2	9,018	-0.02%
2020/04/17	6	89.45	9	91.51	88.10	-3	8,971	-0.03%
2020/04/16	3	87.73	1	87.00	87.80	2	8,827	0.02%
2020/04/15	3	88.40	11	87.75	87.80	-8	8,853	-0.09%
2020/04/14	12	86.92	1	88.00	88.00	11	9,047	0.12%
2020/04/13	2	85.05	1	84.30	85.30	1	9,083	0.01%
2020/04/10	4	86.65	2.4	86.32	86.20	1.6	9,123	0.02%
2020/04/09	3	88.90	8	87.65	86.50	-5	9,195	-0.05%
2020/04/08	9	90.67	1.4	88.38	89.60	7.6	9,340	0.08%
2020/04/07	1	88.80	6	86.53	87.30	-5	9,232	-0.05%
2020/04/06	0	0.00	1	80.70	81.20	-1	9,085	-0.01%
2020/04/01	2	77.60	2	78.30	79.50	0	9,076	0.00%
2020/03/31	3	78.23	5	78.94	77.90	-2	9,050	-0.02%
2020/03/30	5	76.38	10	75.10	78.40	-5	9,000	-0.06%
2020/03/27	1	78.10	2	77.55	75.70	-1	8,991	-0.01%
2020/03/26	0	0.00	2	74.35	75.70	-2	8,840	-0.02%
2020/03/25	6	74.45	2	74.85	75.70	4	8,754	0.05%
2020/03/24	1	67.50	2	68.20	69.80	-1	8,674	-0.01%
2020/03/23	6	60.98	3	61.90	63.80	3	8,641	0.03%
2020/03/20	6	61.57	3	61.87	63.30	3	8,804	0.03%
2020/03/19	3	60.30	2	62.45	57.60	1	8,700	0.01%
2020/03/18	2	70.15	5	72.50	64.00	-3	8,591	-0.03%
2020/03/17	1	73.60	3	70.50	70.50	-2	8,513	-0.02%
2020/03/16	3	79.43	2	78.65	75.60	1	8,509	0.01%
2020/03/13	1	79.00	4	80.00	83.50	-3	8,405	-0.04%
2020/03/12	9	87.97	15	87.14	87.70	-6	8,233	-0.07%
2020/03/11	3	95.50	10	94.30	92.40	-7	8,168	-0.09%
2020/03/10	2	91.50	6	93.13	95.90	-4	8,272	-0.05%
2020/03/09	8	94.15	12	93.41	92.40	-4	8,457	-0.05%
2020/03/06	6	99.78	1	100.00	98.60	5	8,419	0.06%
2020/03/05	7	99.93	9	99.60	99.60	-2	8,434	-0.02%
2020/03/04	26	98.52	10	98.62	96.80	16	8,409	0.19%
2020/03/03	4	97.23	5	96.34	95.70	-1	8,435	-0.01%
2020/03/02	4	92.55	3	94.40	94.40	1	8,804	0.01%
2020/02/27	5	95.70	2	94.00	90.00	3	9,012	0.03%
2020/02/25	0	0.00	5	94.80	97.80	-5	8,892	-0.06%
2020/02/24	1	96.00	0	0.00	95.00	1	8,833	0.01%
2020/02/21	2	97.20	0	0.00	97.80	2	8,794	0.02%
2020/02/19	8	97.40	5	97.82	97.70	3	8,733	0.03%
2020/02/18	6	97.33	9	98.12	96.50	-3	8,702	-0.03%
2020/02/17	12	97.60	6	98.18	97.20	6	8,639	0.07%
2020/02/14	3	100.17	5	100.18	99.90	-2	8,553	-0.02%
2020/02/13	4	102.25	2	103.75	100.00	2	8,543	0.02%
2020/02/12	10	102.30	8	101.38	101.00	2	8,589	0.02%
2020/02/11	6	99.28	25	98.61	99.70	-19	8,629	-0.22%
2020/02/10	17	96.65	3	96.10	95.40	14	8,773	0.16%
2020/02/07	2	98.80	0	0.00	97.00	2	9,047	0.02%
2020/02/06	4	100.50	6	99.28	100.50	-2	9,113	-0.02%
2020/02/05	78	100.70	77	98.01	97.80	1	9,034	0.01%
2020/02/04	1	94.90	3	96.37	96.40	-2	8,705	-0.02%
2020/02/03	3	88.70	0	0.00	94.90	3	8,610	0.03%
2020/01/31	6	88.50	4	90.25	91.20	2	8,511	0.02%
2020/01/30	0	0.00	3	90.30	87.30	-3	8,531	-0.04%
2020/01/20	0	0.00	5	95.72	96.90	-5	8,456	-0.06%
2020/01/17	0	0.00	3	95.10	94.50	-3	8,431	-0.04%
2020/01/16	9	94.32	13	93.56	95.30	-4	8,427	-0.05%
2020/01/15	3	96.53	1	95.80	95.80	2	8,401	0.02%
2020/01/14	1	91.50	3	94.73	95.20	-2	8,835	-0.02%
2020/01/13	0	0.00	1	91.40	90.70	-1	9,053	-0.01%
2020/01/10	0	0.00	1	89.90	89.30	-1	9,268	-0.01%
2020/01/09	7	91.10	8	91.45	91.80	-1	9,510	-0.01%
2020/01/08	9	92.52	0	0.00	90.20	9	10,031	0.09%
2020/01/07	4	98.70	3	99.33	97.60	1	10,026	0.01%
2020/01/06	5	101.00	1	101.50	100.00	4	10,400	0.04%
2020/01/03	4	104.13	5	103.90	101.50	-1	10,881	-0.01%
2020/01/02	12	104.25	9	104.39	105.00	3	11,064	0.03%
2019/12/31	2	99.60	0	0.00	99.50	2	10,948	0.02%
2019/12/30	1	99.60	0	0.00	99.00	1	11,076	0.01%
2019/12/27	1	101.50	1	101.00	101.50	0	11,597	0.00%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	0	0.00	3	100.00	100.00	-3	11,688	-0.03%
2019/12/24	2	100.00	4	100.23	98.30	-2	11,747	-0.02%
2019/12/23	3	99.90	2	103.00	99.90	1	11,804	0.01%
2019/12/20	7	104.71	0	0.00	103.50	7	11,897	0.06%
2019/12/19	2	104.75	0	0.00	105.50	2	12,162	0.02%
2019/12/18	12	107.42	0	0.00	106.00	12	12,220	0.10%
2019/12/17	7	108.93	8	108.94	109.50	-1	12,325	-0.01%
2019/12/16	2	104.75	0	0.00	104.50	2	12,218	0.02%
2019/12/13	3	105.00	1	107.00	104.50	2	12,755	0.02%
2019/12/12	3	104.83	4	105.00	104.50	-1	13,105	-0.01%
2019/12/11	13	105.38	14	104.32	104.00	-1	13,238	-0.01%
2019/12/10	0	0.00	3	102.33	102.00	-3	13,436	-0.02%
2019/12/06	6	107.00	9	105.22	105.50	-3	13,831	-0.02%
2019/12/05	4	104.88	3	106.50	104.00	1	14,405	0.01%
2019/12/04	4	109.50	2	110.75	107.50	2	14,663	0.01%
2019/12/03	2	107.50	2	108.50	108.50	0	14,865	0.00%
2019/12/02	7	104.79	9	105.78	106.00	-2	15,401	-0.01%
2019/11/29	4	111.88	1	111.50	111.50	3	15,404	0.02%
2019/11/28	25	114.26	27	113.31	112.00	-2	15,298	-0.01%
2019/11/27	4	110.88	2	111.50	111.00	2	14,921	0.01%
2019/11/26	1	107.50	6	108.08	108.50	-5	14,529	-0.03%
2019/11/15	0	0.00	1	100.50	99.90	-1	14,824	-0.01%
2019/11/12	0	0.00	5	97.00	98.10	-5	15,137	-0.03%
2019/11/11	9	103.67	3	105.50	103.00	6	15,473	0.04%
2019/11/08	19	108.89	3	109.83	108.50	16	15,364	0.10%
2019/11/07	5	111.80	9	112.22	109.50	-4	15,210	-0.03%
2019/11/06	19	116.74	11	118.95	115.00	8	15,132	0.05%
2019/11/05	6	119.42	4	121.50	124.00	2	14,872	0.01%
2019/11/04	11	114.95	3	114.83	115.00	8	14,941	0.05%
2019/11/01	4	113.50	1	112.00	114.50	3	15,078	0.02%
2019/10/31	2	108.00	1	108.00	108.50	1	15,118	0.01%
2019/10/30	0	0.00	2	112.00	112.00	-2	15,199	-0.01%
2019/10/29	6	112.00	3	109.33	109.50	3	15,252	0.02%
2019/10/28	2	117.50	3	116.00	116.50	-1	15,252	-0.01%
2019/10/25	1	115.00	3	113.00	113.50	-2	15,235	-0.01%
2019/10/24	4	115.50	4	113.75	115.50	0	15,301	0.00%
2019/10/23	2	117.25	8	116.63	115.00	-6	15,372	-0.04%
2019/10/22	19	119.66	21	117.29	119.00	-2	15,430	-0.01%
2019/10/21	9	111.11	8	111.44	113.00	1	15,094	0.01%
2019/10/18	1	108.00	1	111.00	108.00	0	15,045	0.00%
2019/10/17	0	0.00	20	105.98	110.00	-20	15,039	-0.13%
2019/10/16	4	107.13	4	108.00	100.50	0	14,737	0.00%
2019/10/15	6	107.25	2	106.00	106.00	4	14,272	0.03%
2019/10/14	12	108.17	3	108.00	107.50	9	14,100	0.06%
2019/10/09	11	96.15	34	96.98	100.50	-23	13,740	-0.17%
2019/10/08	7	90.51	7	89.79	91.40	0	13,266	0.00%
2019/10/07	0	0.00	2	88.70	88.70	-2	13,351	-0.01%
2019/10/04	6	89.10	15	88.13	87.60	-9	13,312	-0.07%
2019/10/03	72	89.45	67	88.39	88.30	5	13,326	0.04%
2019/10/02	3	85.00	0	0.00	85.80	3	12,862	0.02%
2019/10/01	1	84.70	1	84.00	84.70	0	12,819	0.00%
2019/09/27	4	83.10	2	82.00	83.90	2	12,934	0.02%
2019/09/26	2	84.45	8	84.51	84.40	-6	12,980	-0.05%
2019/09/25	2	83.70	10	81.82	83.90	-8	12,975	-0.06%
2019/09/24	21	83.07	43	84.04	82.60	-22	13,061	-0.17%
2019/09/23	7	88.13	2	87.55	87.50	5	12,912	0.04%
2019/09/20	10	85.79	0	0.00	87.30	10	13,227	0.08%
2019/09/19	1	86.50	21	86.33	86.60	-20	13,442	-0.15%
2019/09/18	106	87.61	106	86.41	86.00	0	13,397	0.00%	大買/大賣/
2019/09/17	14	85.13	1	87.90	85.40	13	12,890	0.10%
2019/09/16	14	82.73	10	82.65	84.00	4	12,510	0.03%
2019/09/12	44	83.80	35	82.16	82.00	9	12,372	0.07%
2019/09/11	2	82.00	8	81.29	80.50	-6	12,101	-0.05%
2019/09/10	6	80.38	5	81.20	81.20	1	11,925	0.01%
2019/09/09	39	82.04	41	81.21	83.00	-2	11,628	-0.02%
2019/09/06	14	78.61	19	77.77	78.00	-5	10,977	-0.05%
2019/09/05	20	77.10	13.3	76.76	76.20	6.7	10,564	0.06%
2019/09/04	7	73.80	15	74.18	77.10	-8	10,169	-0.08%
2019/09/03	2	70.70	3	70.57	70.10	-1	9,589	-0.01%
2019/08/30	0	0.00	3	68.10	67.00	-3	9,453	-0.03%
2019/08/29	1	66.60	2	66.10	67.50	-1	9,601	-0.01%
2019/08/28	1	65.90	0	0.00	65.90	1	9,688	0.01%
2019/08/27	1	65.90	3	66.83	66.00	-2	9,756	-0.02%
2019/08/26	5	66.22	3	66.00	66.00	2	9,649	0.02%
2019/08/23	3	69.77	1	69.50	69.50	2	9,512	0.02%
2019/08/21	0	0.00	1	70.30	71.40	-1	9,339	-0.01%
2019/08/20	0	0.00	3	71.17	70.50	-3	9,302	-0.03%
2019/08/19	5	70.80	6	70.98	70.80	-1	9,206	-0.01%
2019/08/16	2	70.80	2	71.80	70.10	0	9,176	0.00%
2019/08/15	16	72.11	10	70.46	71.20	6	9,143	0.07%
2019/08/14	4	74.90	9	76.20	74.20	-5	9,003	-0.06%
2019/08/13	2	71.80	1	71.70	71.30	1	8,675	0.01%
2019/08/12	2	71.40	2	71.00	71.10	0	8,647	0.00%
2019/08/08	2	72.10	3	71.90	71.40	-1	8,592	-0.01%
2019/08/07	0	0.00	4	69.48	69.90	-4	8,444	-0.05%
2019/08/06	2	65.15	1	67.10	69.20	1	8,398	0.01%
2019/08/05	13	70.22	7	66.86	66.80	6	8,224	0.07%
2019/08/02	5	71.70	5	72.70	72.70	0	8,045	0.00%
2019/08/01	7	70.70	8	71.69	73.50	-1	7,985	-0.01%
2019/07/31	6	71.33	0	0.00	71.00	6	7,850	0.08%
2019/07/30	3	73.27	4	74.00	71.70	-1	7,746	-0.01%
2019/07/29	1	73.80	2	73.50	73.80	-1	7,627	-0.01%
2019/07/26	0	0.00	9	74.22	74.30	-9	7,588	-0.12%
2019/07/25	2	72.65	3	74.47	74.60	-1	7,550	-0.01%
2019/07/24	12	73.42	17	73.63	72.80	-5	7,436	-0.07%
2019/07/23	3	74.10	12	74.18	72.80	-9	7,315	-0.12%
2019/07/22	16	73.23	10	73.91	74.00	6	7,166	0.08%
2019/07/19	1	70.80	4	72.10	72.40	-3	6,836	-0.04%
2019/07/18	22	69.60	29	68.29	68.90	-7	6,579	-0.11%
2019/07/17	10	70.15	0	0.00	69.00	10	6,507	0.15%
2019/07/16	5	71.00	9	69.41	68.50	-4	6,374	-0.06%
2019/07/15	3	69.00	0	0.00	69.80	3	6,340	0.05%
2019/07/12	3	72.50	1	72.00	72.00	2	6,566	0.03%
2019/07/11	7	73.41	9	71.01	72.50	-2	6,451	-0.03%
2019/07/10	1	66.90	13	67.51	68.40	-12	6,067	-0.20%
2019/07/09	6	67.30	10	67.50	67.50	-4	5,994	-0.07%
2019/07/08	10	65.80	0	0.00	66.40	10	5,837	0.17%
2019/07/05	2	64.75	0	0.00	65.10	2	5,746	0.03%
2019/07/04	1	64.40	20	63.60	64.00	-19	5,678	-0.33%
2019/07/03	5	66.64	1	66.40	65.00	4	5,522	0.07%
2019/07/02	2	66.00	0	0.00	66.00	2	5,438	0.04%
2019/07/01	14	65.51	9	65.46	65.60	5	5,352	0.09%
2019/06/28	15	64.49	7	64.29	64.50	8	5,160	0.16%
2019/06/27	8	63.35	21	63.32	65.00	-13	5,060	-0.26%
2019/06/26	1	62.50	3	60.30	60.20	-2	4,783	-0.04%
2019/06/25	0	0.00	1	56.80	57.10	-1	4,876	-0.02%
2019/06/24	1	57.70	0	0.00	57.40	1	5,093	0.02%
2019/06/21	0	0.00	7	57.39	56.10	-7	5,048	-0.14%
2019/06/20	8	56.06	4	56.45	56.60	4	4,983	0.08%
2019/06/19	1	54.50	19	54.77	55.10	-18	5,046	-0.36%
2019/06/18	0	0.00	2	53.05	53.00	-2	4,947	-0.04%
2019/06/13	0	0.00	1	52.30	53.00	-1	5,187	-0.02%
2019/06/12	0	0.00	1	52.50	52.10	-1	5,480	-0.02%
2019/06/10	0	0.00	1	52.50	51.50	-1	5,338	-0.02%
2019/06/06	0	0.00	6	50.01	50.80	-6	5,275	-0.11%
2019/06/05	3	50.02	4	50.06	49.95	-1	5,209	-0.02%
2019/06/04	2	48.28	2	48.60	48.55	0	5,016	0.00%
2019/06/03	1	47.90	7	47.26	48.15	-6	4,902	-0.12%
2019/05/31	0	0.00	3	43.48	43.80	-3	4,754	-0.06%
2019/05/30	2	42.33	0	0.00	42.50	2	4,751	0.04%
2019/05/29	1	41.45	1	41.60	41.65	0	4,759	0.00%
2019/05/24	1	41.60	1	41.55	41.50	0	4,878	0.00%
2019/05/23	2	40.45	0	0.00	41.25	2	4,893	0.04%
2019/05/22	12	42.64	22	43.18	41.80	-10	4,936	-0.20%
2019/05/21	3	40.32	16	40.27	42.20	-13	5,003	-0.26%
2019/05/20	4	41.20	0	0.00	41.40	4	5,012	0.08%
2019/05/17	18	43.26	2	43.75	43.80	16	5,016	0.32%
2019/05/16	1	45.30	3	46.70	45.25	-2	5,312	-0.04%
2019/05/15	1	47.70	0	0.00	47.50	1	5,368	0.02%
2019/05/14	1	46.70	0	0.00	46.70	1	5,442	0.02%
2019/05/13	7	49.40	1	48.85	47.80	6	5,543	0.11%
2019/05/10	1	51.00	0	0.00	51.00	1	5,558	0.02%
2019/05/08	2	50.60	1	50.50	50.70	1	5,517	0.02%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/06	1	51.30	0	0.00	50.70	1	5,630	0.02%
2019/05/02	0	0.00	2	52.60	53.00	-2	5,637	-0.04%
2019/04/30	1	50.70	0	0.00	50.50	1	5,604	0.02%
2019/04/29	1	49.90	0	0.00	50.00	1	5,725	0.02%
2019/04/26	12	50.78	0	0.00	51.70	12	5,741	0.21%
2019/04/24	11	52.90	22	53.37	52.90	-11	5,765	-0.19%
2019/04/23	1	53.50	0	0.00	53.50	1	5,780	0.02%
2019/04/19	1	53.60	0	0.00	54.00	1	5,830	0.02%
2019/04/18	6	55.05	20	55.29	53.70	-14	5,847	-0.24%
2019/04/16	1	52.70	0	0.00	52.70	1	5,734	0.02%
2019/04/12	0	0.00	2	52.00	52.00	-2	5,956	-0.03%
2019/04/11	5	53.10	0	0.00	53.10	5	6,111	0.08%
2019/04/10	10	54.10	0	0.00	54.00	10	6,532	0.15%
2019/04/09	1	54.00	1	54.30	54.00	0	7,067	0.00%
2019/04/08	2	54.40	0	0.00	54.30	2	7,208	0.03%
2019/04/03	12	53.19	12	53.00	53.30	0	7,461	0.00%
2019/04/02	1	54.30	2	54.95	54.30	-1	7,776	-0.01%
2019/04/01	1	54.20	3	55.20	54.00	-2	7,759	-0.03%
2019/03/29	5	54.26	7	55.26	54.00	-2	7,666	-0.03%
2019/03/28	15	55.12	4	55.08	52.80	11	7,511	0.15%
2019/03/27	5	52.50	25	51.60	53.90	-20	7,012	-0.29%
2019/03/26	4	48.90	0	0.00	49.00	4	6,655	0.06%
2019/03/25	0	0.00	6	48.70	48.45	-6	6,643	-0.09%
2019/03/22	18	50.31	17	50.06	49.90	1	6,623	0.02%
2019/03/21	1	49.20	2	48.88	48.85	-1	6,491	-0.02%
2019/03/20	2	48.75	1	49.10	48.80	1	6,638	0.02%
2019/03/19	11	49.38	3	49.30	49.05	8	6,655	0.12%
2019/03/18	5	48.70	10	48.65	48.70	-5	6,553	-0.08%
2019/03/15	22	48.70	15	48.96	47.50	7	6,382	0.11%
2019/03/14	11	46.43	3	46.65	46.25	8	6,063	0.13%
2019/03/12	3	46.23	1	46.55	46.00	2	6,160	0.03%
2019/03/08	2	45.00	0	0.00	45.20	2	6,283	0.03%
2019/03/07	2	45.50	0	0.00	45.40	2	6,448	0.03%
2019/03/04	0	0.00	2	46.55	47.80	-2	6,592	-0.03%
2019/02/27	0	0.00	1	46.80	46.90	-1	6,590	-0.02%
2019/02/26	1	48.10	0	0.00	47.80	1	6,617	0.02%
2019/02/22	2	47.85	33	47.89	47.55	-31	6,555	-0.47%
2019/02/21	5	48.30	5	48.20	48.45	0	6,544	0.00%
2019/02/20	41	49.18	4	48.85	47.95	37	6,498	0.57%
2019/02/18	2	48.05	0	0.00	47.60	2	6,414	0.03%
2019/02/15	67	48.84	76	47.89	47.55	-9	6,359	-0.14%
2019/02/14	0	0.00	1	46.50	46.75	-1	6,030	-0.02%
2019/02/13	2	46.40	0	0.00	46.10	2	5,949	0.03%
2019/02/12	0	0.00	1	46.05	46.20	-1	5,884	-0.02%
2019/02/11	4	44.03	2	44.55	44.55	2	5,769	0.03%
2019/01/30	0	0.00	1	43.00	43.00	-1	5,735	-0.02%
2019/01/29	1	43.75	4	43.65	43.15	-3	5,798	-0.05%
2019/01/28	4	44.40	0	0.00	44.10	4	5,802	0.07%
2019/01/25	3	44.23	0	0.00	44.15	3	5,810	0.05%
2019/01/22	0	0.00	5	43.05	42.50	-5	5,729	-0.09%
2019/01/21	17	42.73	2	43.53	42.90	15	5,709	0.26%
2019/01/18	2	42.75	0	0.00	42.95	2	5,604	0.04%
2019/01/17	1	43.05	0	0.00	43.05	1	5,601	0.02%
2019/01/16	0	0.00	5	45.05	44.40	-5	5,581	-0.09%
2019/01/15	1	44.90	1	44.95	44.95	0	5,569	0.00%
2019/01/11	0	0.00	5	45.72	45.25	-5	5,558	-0.09%
2019/01/10	0	0.00	1	45.50	45.50	-1	5,491	-0.02%
2019/01/09	3	46.20	0	0.00	45.10	3	5,407	0.06%
2019/01/08	13	45.02	3	46.00	45.70	10	5,307	0.19%
2019/01/07	1	45.80	11	45.52	44.15	-10	5,135	-0.19%
2019/01/04	6	44.30	6	44.24	45.00	0	5,047	0.00%
2019/01/03	0	0.00	23	46.88	45.85	-23	4,916	-0.47%
2019/01/02	16	48.45	12	48.43	48.50	4	4,756	0.08%
2018/12/28	4	46.88	14	46.63	47.90	-10	4,319	-0.23%
2018/12/27	3	43.78	0	0.00	43.90	3	3,808	0.08%
2018/12/26	51	44.45	23	44.88	42.00	28	3,655	0.77%
2018/12/25	5	44.74	1	44.60	44.85	4	3,311	0.12%
2018/12/24	1	39.70	2	40.03	41.75	-1	2,931	-0.03%
2018/12/22	0	0.00	2	38.95	39.10	-2	2,883	-0.07%
2018/12/20	2	38.98	1	38.50	38.50	1	2,885	0.03%
2018/12/19	0	0.00	2	40.95	40.15	-2	2,911	-0.07%
2018/12/18	1	40.40	0	0.00	40.25	1	2,911	0.03%
2018/12/14	1	41.70	2	42.03	41.85	-1	2,893	-0.03%
2018/12/13	17	43.46	15	43.00	43.00	2	2,877	0.07%
2018/12/12	1	41.15	11	42.01	42.45	-10	2,716	-0.37%
2018/12/07	0	0.00	5	39.90	39.90	-5	2,766	-0.18%
2018/12/06	11	39.25	13	39.29	39.50	-2	2,882	-0.07%
2018/12/05	10	41.65	3	42.10	41.55	7	2,854	0.25%
2018/12/04	13	42.34	34	41.96	41.80	-21	2,842	-0.74%
2018/12/03	4.8	41.78	0	0.00	42.45	4.8	2,839	0.17%
2018/11/30	5	41.48	0	0.00	40.25	5	2,770	0.18%
2018/11/29	25	40.08	3	39.70	40.40	22	2,639	0.83%
2018/11/28	1	38.45	6	38.40	38.60	-5	2,650	-0.19%
2018/11/27	5	37.92	2	37.80	37.95	3	2,627	0.11%
2018/11/23	5	36.80	0	0.00	36.15	5	2,564	0.19%
2018/11/22	1	36.50	3	37.50	36.50	-2	2,519	-0.08%
2018/11/21	1	36.35	1	36.45	36.45	0	2,504	0.00%
2018/11/20	3	36.12	1	36.05	36.05	2	2,495	0.08%
2018/11/19	1	36.60	6	36.45	36.55	-5	2,480	-0.20%
2018/11/15	4	36.69	3	36.48	36.20	1	2,482	0.04%
2018/11/14	3	38.52	2	39.25	38.00	1	2,415	0.04%
2018/11/13	1	36.00	0	0.00	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	3	41.00	0	0.00	40.15	3	2,469	0.12%
2018/11/07	2	41.68	5	41.72	41.35	-3	2,494	-0.12%
2018/11/06	0	0.00	1	42.00	41.00	-1	2,523	-0.04%
2018/11/05	2	40.70	0	0.00	40.90	2	2,478	0.08%
2018/11/02	0	0.00	2	40.80	40.30	-2	2,474	-0.08%
2018/11/01	0	0.00	8	39.74	39.80	-8	2,459	-0.33%
2018/10/31	2	38.70	0	0.00	38.40	2	2,464	0.08%
2018/10/30	14	36.70	0	0.00	36.80	14	2,458	0.57%
2018/10/26	1	37.05	1	37.35	35.90	0	2,504	0.00%
2018/10/25	12	36.24	10	36.98	36.50	2	2,539	0.08%
2018/10/24	2	39.40	5	39.59	39.40	-3	2,583	-0.12%
2018/10/22	13	42.60	1	41.90	42.35	12	2,671	0.45%
2018/10/19	8	41.74	1	41.40	42.45	7	2,701	0.26%
2018/10/17	0	0.00	2	40.45	40.45	-2	2,849	-0.07%
2018/10/15	1	39.35	0	0.00	40.00	1	3,010	0.03%
2018/10/12	2	38.25	1	38.65	39.30	1	3,074	0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	1	45.00	3	44.47	43.55	-2	3,258	-0.06%
2018/10/04	1	47.00	6	46.36	46.20	-5	3,325	-0.15%
2018/10/02	2	49.70	2	49.15	49.20	0	3,405	0.00%
2018/10/01	0	0.00	1	49.40	49.40	-1	3,436	-0.03%
2018/09/27	1	48.75	1	48.75	48.75	0	3,577	0.00%
2018/09/26	10	49.89	0	0.00	49.40	10	3,633	0.28%
2018/09/25	0	0.00	3	48.90	49.10	-3	3,761	-0.08%
2018/09/21	1	48.05	6	47.83	48.20	-5	3,890	-0.13%
2018/09/19	1	48.20	5	49.03	47.70	-4	4,123	-0.10%
2018/09/18	1	48.00	0	0.00	48.55	1	4,365	0.02%
2018/09/14	0	0.00	2	48.48	48.70	-2	4,592	-0.04%
2018/09/13	4	46.25	16	45.91	46.70	-12	4,756	-0.25%
2018/09/12	5	46.26	0	0.00	45.70	5	4,871	0.10%
2018/09/11	1	49.60	2	50.25	50.50	-1	4,994	-0.02%
2018/09/10	2	50.40	3	50.40	49.55	-1	5,604	-0.02%
2018/09/07	4	54.50	0	0.00	54.50	4	6,257	0.06%
2018/09/06	1	56.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	3	57.37	2	57.60	57.00	1	6,570	0.02%
2018/09/04	4	58.45	6	58.53	57.90	-2	6,611	-0.03%
2018/09/03	2	56.00	2	55.60	55.80	0	6,561	0.00%
2018/08/31	1	57.10	0	0.00	57.50	1	6,616	0.02%
2018/08/30	5	58.50	0	0.00	58.00	5	6,861	0.07%
2018/08/27	0	0.00	1	57.40	57.60	-1	7,060	-0.01%
2018/08/23	0	0.00	1	57.00	56.80	-1	7,142	-0.01%
2018/08/22	1	58.20	0	0.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	2	57.10	57.40	-2	7,158	-0.03%
2018/08/20	2	55.40	3	56.50	55.60	-1	7,213	-0.01%
2018/08/17	2	56.35	1	57.80	55.90	1	7,281	0.01%
2018/08/16	1	56.80	0	0.00	56.80	1	7,284	0.01%
2018/08/15	0	0.00	2	56.90	57.40	-2	7,251	-0.03%
2018/08/14	0	0.00	6	56.25	59.00	-6	7,260	-0.08%
2018/08/13	4	57.80	0	0.00	55.10	4	7,271	0.06%
2018/08/10	2	58.90	0	0.00	58.70	2	7,230	0.03%
2018/08/07	3	60.80	0	0.00	61.00	3	7,403	0.04%
2018/08/01	4	60.10	2	60.20	60.60	2	7,627	0.03%
2018/07/31	3	58.83	6	58.72	58.50	-3	7,749	-0.04%
2018/07/30	8	59.23	0	0.00	57.10	8	7,696	0.10%
2018/07/27	0	0.00	14	62.11	62.20	-14	7,659	-0.18%
2018/07/26	7	62.27	2	62.05	62.00	5	7,659	0.07%
2018/07/25	4	61.10	3	61.67	61.40	1	7,631	0.01%
2018/07/24	7	60.79	2	61.15	61.60	5	7,564	0.07%
2018/07/23	8	61.30	3	61.00	61.00	5	7,538	0.07%
2018/07/20	1	67.70	0	0.00	67.70	1	7,467	0.01%
2018/07/19	2	67.90	0	0.00	68.50	2	7,479	0.03%
2018/07/18	0	0.00	11	70.02	69.20	-11	7,561	-0.15%
2018/07/17	0	0.00	1	71.80	71.10	-1	7,634	-0.01%
2018/07/16	2	72.80	0	0.00	73.00	2	7,668	0.03%
2018/07/13	29	74.58	21	74.11	74.10	8	7,717	0.10%
2018/07/12	1	74.30	3	73.20	74.30	-2	7,777	-0.03%
2018/07/11	1	71.50	0	0.00	71.50	1	7,951	0.01%
2018/07/10	1	70.10	4	70.85	71.20	-3	8,152	-0.04%
2018/07/04	2	69.60	2	69.15	69.50	0	8,517	0.00%
2018/07/03	4	70.73	1	70.00	69.30	3	8,542	0.04%
2018/07/02	20	77.30	20	75.90	74.00	0	8,382	0.00%
2018/06/29	0	0.00	2	77.00	76.80	-2	8,241	-0.02%
2018/06/28	3	76.20	4	75.75	75.00	-1	8,087	-0.01%
2018/06/27	28	78.00	28	75.20	75.20	0	7,997	0.00%
2018/06/25	1	74.00	24	75.94	74.00	-23	7,689	-0.30%
2018/06/22	3	76.57	5	76.64	74.60	-2	7,564	-0.03%
2018/06/21	4	74.03	29	74.22	74.50	-25	7,364	-0.34%
2018/06/20	40	71.68	20	73.04	70.10	20	7,220	0.28%
2018/06/19	55	79.14	70	77.71	75.80	-15	6,988	-0.21%
2018/06/15	22	75.94	58	78.54	78.70	-36	6,386	-0.56%
2018/06/14	12	72.98	18	72.38	71.60	-6	5,697	-0.11%
2018/06/13	65	72.28	49	72.68	72.80	16	5,649	0.28%
2018/06/12	6	69.40	9	69.03	68.80	-3	5,449	-0.06%
2018/06/11	18	68.38	15	67.80	67.80	3	5,399	0.06%
2018/06/07	69	71.82	46	70.65	70.40	23	5,354	0.43%
2018/06/06	6	68.40	2	69.00	68.80	4	5,211	0.08%
2018/06/05	0	0.00	1	67.20	66.70	-1	5,110	-0.02%
2018/06/01	2	67.30	1	66.90	67.30	1	5,098	0.02%
2018/05/31	0	0.00	6	65.40	66.00	-6	5,079	-0.12%
2018/05/29	2	68.00	0	0.00	66.30	2	5,095	0.04%
2018/05/28	1	67.70	3	67.63	67.70	-2	5,067	-0.04%
2018/05/25	3	65.93	5	66.00	66.30	-2	5,030	-0.04%
2018/05/21	2	64.70	0	0.00	64.80	2	5,012	0.04%
2018/05/16	5	63.40	0	0.00	63.40	5	5,027	0.10%
2018/05/15	0	0.00	1	67.00	65.70	-1	5,024	-0.02%
2018/05/14	0	0.00	1	68.50	68.00	-1	5,097	-0.02%
2018/05/11	11	67.97	21	68.61	67.50	-10	5,060	-0.20%
2018/05/10	8	68.50	6	68.67	68.60	2	5,084	0.04%
2018/05/09	5	67.60	8	68.46	67.20	-3	5,131	-0.06%
2018/05/08	4	66.05	10	67.64	67.10	-6	5,160	-0.12%
2018/05/07	10	64.70	1	64.40	64.60	9	5,373	0.17%
2018/05/04	2	64.55	3	64.67	64.00	-1	5,382	-0.02%
2018/05/03	2	62.30	0	0.00	62.50	2	5,331	0.04%
2018/04/30	1	61.00	15	62.14	62.20	-14	5,457	-0.26%
2018/04/27	2	61.45	1	62.80	61.00	1	5,518	0.02%
2018/04/25	0	0.00	2	62.55	62.50	-2	5,500	-0.04%
2018/04/24	2	60.90	0	0.00	61.90	2	5,534	0.04%
2018/04/23	5	65.50	10	66.35	65.10	-5	5,446	-0.09%
2018/04/20	4	69.08	2	69.10	68.80	2	5,457	0.04%
2018/04/19	3	72.73	1	73.40	72.00	2	5,521	0.04%
2018/04/18	34	71.06	47	72.28	72.60	-13	5,457	-0.24%
2018/04/17	42	74.80	5	72.30	71.00	37	5,323	0.70%
2018/04/16	4	71.28	9	72.18	73.90	-5	5,120	-0.10%
2018/04/13	17	69.62	16	69.49	69.50	1	5,003	0.02%
2018/04/12	2	68.40	1	69.00	68.10	1	4,916	0.02%
2018/04/11	4	65.18	4	66.03	65.60	0	4,770	0.00%
2018/04/10	0	0.00	8	68.15	65.20	-8	4,870	-0.16%
2018/04/09	1	64.30	10	63.99	65.60	-9	4,948	-0.18%
2018/04/03	2	59.00	0	0.00	59.70	2	4,918	0.04%
2018/04/02	1	61.00	3	60.77	60.70	-2	4,969	-0.04%
2018/03/31	1	61.20	2	60.85	60.60	-1	5,078	-0.02%
2018/03/30	5	62.22	1	61.00	61.00	4	5,215	0.08%
2018/03/28	3	62.10	1	62.00	62.80	2	5,551	0.04%
2018/03/27	4	62.68	3	63.27	62.40	1	5,731	0.02%
2018/03/26	3	62.63	0	0.00	62.60	3	5,896	0.05%
2018/03/23	3	62.30	0	0.00	63.20	3	6,013	0.05%
2018/03/22	7	65.96	4	64.75	64.20	3	6,360	0.05%
2018/03/20	1	62.60	1	64.10	64.90	0	6,685	0.00%
2018/03/19	5	65.00	0.1	65.00	63.60	5	6,963	0.07%
2018/03/16	1.1	65.65	0	0.00	65.60	1.1	7,111	0.01%
2018/03/15	11	67.91	9	67.96	67.30	2	7,364	0.03%
2018/03/14	0	0.00	1	67.40	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	9	67.87	67.60	-9	8,097	-0.11%
2018/03/12	5	66.74	4	67.05	66.80	1	8,360	0.01%
2018/03/08	4	63.50	6	64.28	64.20	-2	9,055	-0.02%
2018/03/07	1	62.40	2	62.50	62.00	-1	9,434	-0.01%
2018/03/06	5	63.60	0	0.00	63.00	5	9,910	0.05%
2018/03/05	2	64.00	0	0.00	63.50	2	10,312	0.02%
2018/03/02	13	65.97	0	0.00	66.00	13	10,928	0.12%
2018/03/01	0	0.00	10	67.16	67.30	-10	11,114	-0.09%
2018/02/26	2	68.25	0	0.00	67.80	2	12,192	0.02%
2018/02/23	0	0.00	1	69.10	68.20	-1	12,693	-0.01%
2018/02/21	0	0.00	3	66.50	67.80	-3	12,973	-0.02%
2018/02/09	1	60.00	0	0.00	63.10	1	13,187	0.01%
2018/02/08	4	65.33	1	64.00	64.00	3	13,132	0.02%
2018/02/07	0	0.00	2	67.20	66.70	-2	13,079	-0.02%
2018/02/06	6	65.58	2	66.00	65.30	4	13,028	0.03%
2018/02/02	1	74.40	1	73.70	73.10	0	12,932	0.00%
2018/02/01	0	0.00	2	74.00	73.90	-2	12,910	-0.02%
2018/01/31	10	72.69	0	0.00	72.50	10	12,812	0.08%
2018/01/30	2	73.85	7	73.53	71.60	-5	12,766	-0.04%
2018/01/29	1	70.00	1	69.70	69.80	0	12,415	0.00%
2018/01/26	1	70.30	1	69.60	69.60	0	12,561	0.00%
2018/01/25	4	68.10	9	68.53	69.70	-5	12,866	-0.04%
2018/01/24	5	68.90	0	0.00	68.70	5	12,819	0.04%
2018/01/23	10	70.35	0	0.00	70.20	10	12,762	0.08%
2018/01/22	10	71.40	10	71.50	71.50	0	12,869	0.00%
2018/01/19	10	70.85	5	70.60	70.80	5	12,893	0.04%
2018/01/18	7	70.81	0	0.00	70.10	7	13,001	0.05%
2018/01/17	3	71.27	12	72.19	72.30	-9	13,148	-0.07%
2018/01/16	10	72.21	11	73.07	71.30	-1	13,100	-0.01%
2018/01/15	8	69.16	11	71.47	71.70	-3	12,963	-0.02%
2018/01/12	1	68.00	1	67.90	68.50	0	12,811	0.00%
2018/01/11	1	68.40	0	0.00	67.90	1	12,812	0.01%
2018/01/10	2	68.80	3	68.10	67.40	-1	12,790	-0.01%
2018/01/09	1	68.60	0	0.00	68.80	1	12,750	0.01%
2018/01/08	1	71.80	2	74.20	71.90	-1	12,615	-0.01%
2018/01/04	5	72.84	0	0.00	73.20	5	12,503	0.04%
2018/01/03	8	71.63	10	73.71	74.50	-2	12,357	-0.02%
2018/01/02	2	68.80	6	67.80	69.10	-4	12,118	-0.03%