宏捷科 (8086)-玉山-南京東路券商分點個股進出

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
134.0
漲跌
▼1.5
漲幅
-1.11%
成交量
2,346張
產業
上櫃半導體類股
1343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－玉山-南京東路券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	1	135.50	1	136.00	134.00	0	2,998	0.00%
2024/06/25	0.1	134.50	0	0.00	135.50	0.1	3,030	0.00%
2024/06/21	0	140.10	1.1	140.67	141.50	-1.1	3,052	-0.04%
2024/06/20	0	0.00	2	139.75	140.50	-2	3,067	-0.07%
2024/06/19	0.2	136.00	2.2	139.83	136.00	-2	3,070	-0.07%
2024/06/18	0.1	138.00	2.8	139.52	138.00	-2.7	3,049	-0.09%
2024/06/17	1	137.96	1.1	138.00	137.50	-0.1	3,107	0.00%
2024/06/14	3	130.83	5	130.00	130.00	-2	3,174	-0.06%
2024/06/13	5	130.00	2	129.50	131.00	3	3,199	0.09%
2024/06/11	0	0.00	0	124.00	123.00	0	3,175	0.00%
2024/06/07	0.2	122.00	5	122.50	122.50	-4.8	3,252	-0.15%
2024/06/06	2.2	124.52	0	0.00	124.00	2.2	3,331	0.07%
2024/06/05	0.1	127.00	0.1	126.50	126.00	0	3,419	0.00%
2024/06/04	1	131.00	4.3	129.79	129.50	-3.3	3,501	-0.09%
2024/06/03	2.3	125.00	0	0.00	125.50	2.3	3,670	0.06%
2024/05/31	1.3	127.78	0	0.00	125.50	1.3	3,784	0.03%
2024/05/30	0.2	128.00	0	0.00	127.00	0.2	4,116	0.00%
2024/05/29	5	131.00	0	0.00	131.00	5	4,213	0.12%
2024/05/27	0	131.50	1	131.00	131.00	-1	4,422	-0.02%
2024/05/23	0.3	130.50	1	130.50	130.00	-0.7	4,559	-0.02%
2024/05/22	1	132.50	0	0.00	132.50	1	4,640	0.02%
2024/05/20	1.2	129.29	0	0.00	130.00	1.2	5,075	0.02%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/15	0	0.00	1	129.50	128.50	-1	5,715	-0.02%
2024/05/14	1.1	128.06	0	0.00	129.00	1.1	5,812	0.02%
2024/05/10	2.1	129.75	0	0.00	129.00	2.1	6,025	0.03%
2024/05/08	0	0.00	2	141.00	141.00	-2	6,125	-0.03%
2024/05/07	0	0.00	2	138.00	138.00	-2	6,160	-0.03%
2024/05/06	4.6	138.68	1	138.00	137.50	3.6	6,159	0.06%
2024/05/03	0	139.00	3	139.33	139.00	-3	6,128	-0.05%
2024/05/02	4	135.50	0	0.00	135.50	4	6,131	0.07%
2024/04/30	11	140.18	15.5	139.08	138.00	-4.5	6,128	-0.07%
2024/04/29	12	135.33	12	135.71	137.00	0	6,095	0.00%
2024/04/25	1.2	129.58	0	0.00	129.50	1.2	6,159	0.02%
2024/04/23	0	129.00	0	0.00	129.50	0	6,231	0.00%
2024/04/22	0	126.00	1	126.50	126.50	-1	6,254	-0.02%
2024/04/19	3	130.17	5	130.80	130.50	-2	6,244	-0.03%
2024/04/18	1.3	136.90	0	0.00	136.00	1.3	6,235	0.02%
2024/04/16	0.5	134.09	2	132.00	132.00	-1.5	6,267	-0.02%
2024/04/15	1	137.02	0	0.00	137.00	1	6,267	0.02%
2024/04/12	5.2	140.40	0	0.00	139.50	5.2	6,300	0.08%
2024/04/11	0.2	142.04	10.1	141.01	142.00	-9.9	6,385	-0.16%
2024/04/10	0.2	145.00	1	145.00	145.50	-0.8	6,613	-0.01%
2024/04/09	2	146.75	2	145.00	145.50	0	6,700	0.00%
2024/04/08	2.3	146.69	1.1	146.05	146.00	1.1	6,701	0.02%
2024/04/03	1.1	153.94	4.2	153.10	153.00	-3.1	6,653	-0.05%
2024/04/02	0	0.00	0.1	149.00	150.00	-0.1	6,505	0.00%
2024/04/01	0	147.20	0	0.00	146.00	0	6,500	0.00%
2024/03/29	0	145.50	0	0.00	144.00	0	6,539	0.00%
2024/03/28	1.4	143.65	0.1	143.69	143.00	1.3	6,631	0.02%
2024/03/27	0	147.00	0	0.00	147.50	0	6,657	0.00%
2024/03/26	0.1	150.32	1	148.50	148.00	-0.9	6,672	-0.01%
2024/03/25	0.1	153.50	0.1	154.50	154.00	-0.1	6,721	0.00%
2024/03/22	4.1	150.44	7.1	148.06	152.00	-3	6,761	-0.04%
2024/03/21	1	150.00	0	0.00	146.50	1	6,791	0.01%
2024/03/20	8.1	153.59	8	154.13	148.00	0.1	6,725	0.00%
2024/03/19	16	157.13	13	158.81	158.00	3	6,646	0.05%
2024/03/18	1	153.50	2	158.25	158.00	-1	6,507	-0.02%
2024/03/15	0	0.00	4.1	151.40	153.50	-4.1	6,533	-0.06%
2024/03/14	3	149.16	5	149.30	148.00	-2	6,492	-0.03%
2024/03/13	3	155.01	2	152.75	153.50	1	6,499	0.02%
2024/03/12	3.1	158.34	0	0.00	157.50	3.1	6,554	0.05%
2024/03/11	0	155.50	4	154.38	154.50	-4	6,616	-0.06%
2024/03/08	3	152.00	2	146.75	148.00	1	6,843	0.01%
2024/03/07	7	158.36	9	155.50	155.50	-2	6,863	-0.03%
2024/03/06	9	153.06	12	155.67	156.50	-3	6,810	-0.04%
2024/03/05	13	155.62	11	157.09	153.00	2	7,132	0.03%
2024/03/04	1.1	148.36	2	151.50	149.50	-0.9	6,935	-0.01%
2024/03/01	2	149.00	10	149.50	149.00	-8	7,028	-0.11%
2024/02/27	5	141.20	3	137.67	137.50	2	7,583	0.03%
2024/02/26	2.1	141.48	0	0.00	141.50	2.1	7,726	0.03%
2024/02/23	2	142.25	1	143.51	142.00	1	7,717	0.01%
2024/02/22	4	147.88	0	0.00	145.50	4	7,700	0.05%
2024/02/21	4	148.63	7.5	149.85	147.50	-3.5	7,663	-0.05%
2024/02/20	3.1	145.99	5.1	144.43	143.50	-2	7,390	-0.03%
2024/02/19	1.1	144.84	11	143.86	146.00	-9.9	7,152	-0.14%
2024/02/16	4	131.75	2	132.25	133.00	2	6,911	0.03%
2024/02/15	1	130.00	2	131.00	131.00	-1	6,907	-0.01%
2024/02/05	4	128.25	4	129.50	127.50	0	6,912	0.00%
2024/02/02	4	124.13	2	128.00	123.00	2	7,017	0.03%
2024/02/01	1	122.50	1	124.50	124.50	0	7,181	0.00%
2024/01/31	0	0.00	5	124.70	124.00	-5	7,284	-0.07%
2024/01/30	0	0.00	1	119.00	121.00	-1	7,457	-0.01%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	1	118.00	118.50	-1	8,375	-0.01%
2024/01/18	1	114.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	1	116.50	116.50	-1	8,260	-0.01%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	0.1	116.00	1	116.00	115.50	-1	8,148	-0.01%
2024/01/09	0.4	117.50	0	0.00	117.00	0.4	8,130	0.00%
2024/01/04	34	120.90	33	122.53	118.50	1	7,944	0.01%
2024/01/03	4	122.75	12	120.00	120.00	-8	7,701	-0.10%
2024/01/02	4	129.00	1	131.50	129.00	3	7,612	0.04%
2023/12/29	0	0.00	4	130.75	131.00	-4	7,661	-0.05%
2023/12/28	3	129.50	2	128.00	128.00	1	7,880	0.01%
2023/12/27	0	0.00	1	131.50	132.00	-1	7,841	-0.01%
2023/12/26	5	130.00	6	130.75	130.00	-1	7,810	-0.01%
2023/12/25	0	0.00	2	129.50	129.50	-2	7,736	-0.03%
2023/12/22	5	121.50	3	123.33	123.50	2	7,629	0.03%
2023/12/21	2	119.75	0	0.00	119.00	2	7,557	0.03%
2023/12/20	2	121.00	0	0.00	122.00	2	7,532	0.03%
2023/12/19	3	125.82	0	0.00	122.50	3	7,433	0.04%
2023/12/18	2	129.50	2.2	129.86	129.50	-0.2	7,350	0.00%
2023/12/14	2	136.50	4.3	134.03	134.00	-2.3	7,408	-0.03%
2023/12/12	12.5	138.24	2	138.00	138.00	10.5	7,399	0.14%
2023/12/11	5	141.00	1	141.00	140.50	4	7,360	0.05%
2023/12/08	0	0.00	11	141.50	139.00	-11	7,394	-0.15%
2023/12/07	9	140.06	2	137.50	137.50	7	7,512	0.09%
2023/12/06	1	139.00	11	141.55	142.00	-10	7,637	-0.13%
2023/12/05	15	139.93	7.1	140.87	139.00	7.9	7,538	0.10%
2023/12/04	5	138.00	5.1	139.88	139.50	-0.1	7,401	0.00%
2023/12/01	2.1	138.19	2.2	137.50	137.50	-0.1	7,428	0.00%
2023/11/30	26	138.35	28.1	139.52	139.00	-2.1	7,508	-0.03%
2023/11/29	7.2	130.58	3.2	128.46	130.50	4	7,336	0.05%
2023/11/28	14	127.04	14	125.57	127.50	0	7,309	0.00%
2023/11/27	34.2	136.20	22	132.82	125.50	12.2	7,161	0.17%
2023/11/24	1	135.50	9	134.06	139.00	-8	6,737	-0.12%
2023/11/22	0.1	122.50	0	0.00	122.50	0.1	6,286	0.00%
2023/11/21	2	122.25	0	0.00	124.00	2	6,247	0.03%
2023/11/20	12.1	122.88	2.1	123.50	123.00	10	6,208	0.16%
2023/11/17	7	127.71	2	127.01	127.00	5	6,142	0.08%
2023/11/16	2	128.50	0.1	127.50	129.50	1.9	6,124	0.03%
2023/11/15	6	130.50	0	0.00	129.00	6	6,074	0.10%
2023/11/14	5	129.20	4.4	130.11	131.00	0.6	6,020	0.01%
2023/11/13	5.2	131.58	0	0.00	131.00	5.2	5,958	0.09%
2023/11/10	6	129.33	12	131.04	132.00	-6	5,855	-0.10%
2023/11/09	1	123.00	11.4	127.69	129.50	-10.4	5,621	-0.18%
2023/11/08	11.4	119.98	12.5	122.59	123.00	-1.1	5,388	-0.02%
2023/11/07	9.2	120.37	24.4	121.34	120.00	-15.2	5,235	-0.29%
2023/11/06	0.5	116.25	0	0.00	116.50	0.5	4,945	0.01%
2023/11/03	3.1	113.34	2	112.00	112.00	1.1	4,829	0.02%
2023/11/02	9	112.44	8	113.19	112.00	1	4,675	0.02%
2023/11/01	13	112.73	6	112.92	112.50	7	4,719	0.15%
2023/10/31	0	0.00	11.1	110.64	112.50	-11.1	4,614	-0.24%
2023/10/30	3	102.67	2	103.75	102.50	1	4,409	0.02%
2023/10/27	2	96.60	1	96.10	95.80	1	4,291	0.02%
2023/10/26	1	96.50	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	0.00	1	99.50	99.80	-1	4,325	-0.02%
2023/10/24	0	0.00	1	100.00	97.50	-1	4,317	-0.02%
2023/10/20	2	99.25	2	98.80	99.00	0	4,363	0.00%
2023/10/19	1	102.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	104.00	0	0.00	104.50	1	4,446	0.02%
2023/10/16	0	0.00	1	108.50	107.50	-1	4,590	-0.02%
2023/10/13	0	0.00	0.2	108.00	106.50	-0.2	4,614	0.00%
2023/10/12	0	0.00	1	105.50	107.50	-1	4,638	-0.02%
2023/10/11	2	105.50	2	104.50	104.50	0	4,650	0.00%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	1.1	107.52	0	0.00	107.50	1.1	4,711	0.02%
2023/09/27	1	108.50	0	0.00	108.00	1	5,086	0.02%
2023/09/19	0	0.00	1	114.50	113.50	-1	5,073	-0.02%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/15	2	117.25	0	0.00	117.00	2	4,928	0.04%
2023/09/14	1	119.00	3	118.00	118.00	-2	4,887	-0.04%
2023/09/13	4	118.25	2	118.00	118.00	2	4,824	0.04%
2023/09/12	5	119.30	10	120.10	120.50	-5	4,754	-0.11%
2023/09/11	3	119.83	4	120.38	117.50	-1	4,616	-0.02%
2023/09/08	3	115.17	4	116.50	116.50	-1	4,370	-0.02%
2023/09/07	8	116.75	1	116.00	115.00	7	4,311	0.16%
2023/09/06	3	113.67	4	114.00	114.00	-1	4,118	-0.02%
2023/09/05	3	111.50	4	112.00	112.00	-1	3,955	-0.03%
2023/09/04	0	0.00	1.5	101.43	110.00	-1.5	3,740	-0.04%
2023/09/01	0	0.00	7	100.10	100.00	-7	3,578	-0.20%
2023/08/31	2	97.25	0	0.00	97.00	2	3,519	0.06%
2023/08/30	1.5	97.70	1	97.20	97.70	0.5	3,555	0.01%
2023/08/29	0	0.00	0.1	91.21	91.70	-0.1	3,535	0.00%
2023/08/28	2.1	92.57	0	91.80	90.60	2	3,558	0.06%
2023/08/25	0	0.00	0.1	94.60	93.20	-0.1	3,585	0.00%
2023/08/24	0.1	94.70	0.1	94.30	94.40	0.1	3,576	0.00%
2023/08/23	3.1	91.57	4.5	93.66	94.60	-1.4	3,561	-0.04%
2023/08/18	1	87.54	0	0.00	87.50	1	3,505	0.03%
2023/08/17	0	0.00	1	89.90	89.90	-1	3,515	-0.03%
2023/08/16	1	88.80	1	87.80	88.90	0	3,512	0.00%
2023/08/15	0.3	89.10	0	0.00	88.00	0.3	3,502	0.01%
2023/08/14	2	90.20	2	91.00	89.50	0	3,488	0.00%
2023/08/11	2.3	93.68	0	0.00	91.80	2.3	3,487	0.06%
2023/08/10	0	0.00	0.1	94.20	93.60	-0.1	3,487	0.00%
2023/08/09	4	96.25	2	97.70	94.90	2	3,499	0.06%
2023/08/08	1	99.50	0	0.00	99.20	1	3,431	0.03%
2023/08/07	0.1	99.00	0	0.00	100.00	0.1	3,397	0.00%
2023/08/04	1	97.10	3.5	98.44	99.50	-2.5	3,254	-0.08%
2023/08/01	0	0.00	1	92.10	92.50	-1	3,084	-0.03%
2023/07/28	2	92.60	4	91.88	91.60	-2	3,081	-0.06%
2023/07/27	2	91.10	0	0.00	91.10	2	3,068	0.07%
2023/07/26	0.8	92.89	0.2	91.60	90.00	0.6	3,101	0.02%
2023/07/24	0	0.00	0.2	97.62	95.90	-0.2	3,095	-0.01%
2023/07/21	1.1	97.54	0.5	98.41	97.50	0.6	3,030	0.02%
2023/07/20	1.3	99.89	1.3	98.88	100.00	0	3,024	0.00%
2023/07/19	0.4	100.10	0	0.00	96.20	0.4	2,932	0.01%
2023/07/17	1.2	96.60	17	95.69	96.60	-15.8	2,913	-0.54%
2023/07/14	0	0.00	0.3	98.09	97.60	-0.3	2,935	-0.01%
2023/07/13	1.1	99.70	0	0.00	97.60	1.1	2,963	0.04%
2023/07/12	3.2	101.10	1.8	99.88	99.20	1.4	2,963	0.05%
2023/07/11	2.3	101.08	13	102.46	103.00	-10.7	2,923	-0.37%
2023/07/10	1.4	99.49	0.1	98.50	99.90	1.3	2,853	0.05%
2023/07/07	8	98.05	0.2	97.10	96.40	7.9	2,797	0.28%
2023/07/06	4.2	100.94	16.3	100.98	101.00	-12.1	2,753	-0.44%
2023/07/05	1.4	95.61	2.3	98.10	93.90	-0.9	2,569	-0.04%
2023/07/04	0.4	91.96	1.3	92.70	92.20	-0.9	2,486	-0.03%
2023/07/03	0.2	89.25	0	0.00	91.30	0.2	2,511	0.01%
2023/06/30	0.1	90.90	3	90.47	90.30	-2.9	2,543	-0.12%
2023/06/26	0.1	86.80	0	0.00	86.30	0.1	3,127	0.00%
2023/06/21	0.1	87.50	0	0.00	87.10	0.1	3,190	0.00%
2023/06/20	1	89.00	2	88.50	88.50	-1	3,180	-0.03%
2023/06/19	1	88.60	1	89.20	89.30	0	3,181	0.00%
2023/06/15	0	0.00	2	91.55	92.00	-2	3,176	-0.06%
2023/06/14	2	89.15	0	0.00	88.60	2	3,176	0.06%
2023/06/13	1	90.10	0	0.00	90.70	1	3,171	0.03%
2023/06/08	0	92.30	2	93.25	90.10	-2	3,136	-0.06%
2023/06/07	0	0.00	5	93.50	93.20	-5	3,092	-0.16%
2023/06/06	2.1	87.81	17	88.56	89.60	-15	2,970	-0.50%
2023/06/05	2.2	90.78	1	90.00	90.00	1.2	2,919	0.04%
2023/06/02	20	87.25	1.3	88.25	88.10	18.7	2,829	0.66%
2023/06/01	10	85.10	0	0.00	84.10	10	2,751	0.36%
2023/05/31	2	83.40	2	83.25	82.90	0	2,754	0.00%
2023/05/30	1	80.70	0	0.00	81.00	1	2,709	0.04%
2023/05/29	2	82.45	1	83.50	81.70	1	2,708	0.04%
2023/05/26	0.2	80.60	2.1	81.08	81.30	-1.9	2,705	-0.07%
2023/05/23	1	79.83	0	82.10	81.00	1	2,793	0.04%
2023/05/22	0	0.00	0.1	80.20	80.20	-0.1	2,834	0.00%
2023/05/19	1	78.00	0	0.00	78.00	1	2,833	0.04%
2023/05/18	0	0.00	2	78.40	78.00	-2	2,834	-0.07%
2023/05/17	1	76.80	0	0.00	77.40	1	2,828	0.04%
2023/05/15	1	76.90	1	76.00	76.80	0	2,805	0.00%
2023/05/11	1	79.50	0	0.00	78.70	1	2,804	0.04%
2023/05/10	0	0.00	1	80.50	80.40	-1	2,821	-0.04%
2023/04/28	1	82.80	0	0.00	82.80	1	2,943	0.03%
2023/04/27	1	79.60	0	80.60	79.60	1	2,979	0.03%
2023/04/26	0	83.33	0	0.00	82.00	0	2,971	0.00%
2023/04/25	1	88.10	7	87.23	83.00	-6	2,969	-0.20%
2023/04/24	0	88.80	8	89.71	88.30	-8	2,943	-0.27%
2023/04/21	0	0.00	6	89.62	89.00	-6	2,953	-0.20%
2023/04/20	0	91.50	3	91.40	90.60	-3	2,945	-0.10%
2023/04/19	3.2	94.63	12.2	94.58	94.10	-9	3,037	-0.30%
2023/04/18	5.1	94.08	2	94.45	93.00	3.1	3,004	0.10%
2023/04/17	4	93.30	1.1	93.71	93.90	2.9	3,010	0.10%
2023/04/14	2	90.50	0.1	90.70	90.40	1.9	2,968	0.06%
2023/04/13	8.1	92.31	0	0.00	90.40	8.1	2,945	0.27%
2023/04/12	8	93.21	0	0.00	93.40	8	2,911	0.27%
2023/04/11	6	94.30	6.1	94.20	93.70	-0.1	2,871	0.00%
2023/04/06	6	88.50	6	89.00	89.00	0	2,638	0.00%
2023/03/31	1.2	86.58	3	86.10	87.20	-1.8	2,585	-0.07%
2023/03/30	0	0.00	2	86.10	87.80	-2	2,526	-0.08%
2023/03/29	16	85.69	16	86.43	85.10	0	2,387	0.00%
2023/03/28	7	81.06	5	81.86	82.30	2	2,095	0.10%
2023/03/27	2	81.45	4	81.50	82.80	-2	1,974	-0.10%
2023/03/24	4	80.95	5	80.94	80.90	-1	1,894	-0.05%
2023/03/23	0	78.60	4	78.60	78.10	-4	1,841	-0.22%
2023/03/22	0	77.50	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	2	77.60	78.00	-2	1,844	-0.11%
2023/03/20	0	0.00	12	78.23	77.30	-12	1,850	-0.65%
2023/03/17	0	0.00	3.2	76.72	77.00	-3.2	1,844	-0.17%
2023/03/16	1.1	72.12	0	0.00	72.10	1.1	1,803	0.06%
2023/03/15	0.2	74.00	0	0.00	74.00	0.2	1,808	0.01%
2023/03/10	11.1	75.65	0	0.00	75.30	11.1	1,871	0.59%
2023/03/09	0	79.00	0	0.00	77.80	0	1,897	0.00%
2023/03/08	1	79.10	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0	78.85	1	78.60	78.50	-1	1,953	-0.05%
2023/03/06	0	0.00	1	79.00	79.30	-1	1,982	-0.05%
2023/03/01	1	77.00	0	0.00	77.10	1	2,428	0.04%
2023/02/24	2	76.90	0	0.00	76.70	2	2,435	0.08%
2023/02/23	1	77.70	0	0.00	78.00	1	2,420	0.04%
2023/02/22	0	78.00	0	0.00	77.50	0	2,422	0.00%
2023/02/21	3	80.73	1	81.40	79.20	2	2,423	0.08%
2023/02/20	1	80.50	2	80.35	81.00	-1	2,353	-0.04%
2023/02/17	2	77.35	1	76.90	76.90	1	2,309	0.04%
2023/02/15	0	0.00	2	77.10	76.10	-2	2,374	-0.08%
2023/02/08	1	77.90	1	79.20	78.80	0	2,417	0.00%
2023/02/07	1	77.20	1	77.30	77.30	0	2,404	0.00%
2023/02/02	0.2	78.35	5	78.70	78.40	-4.8	2,458	-0.19%
2023/02/01	1	78.20	0	0.00	77.90	1	2,486	0.04%
2023/01/31	5	78.40	0	0.00	79.50	5	2,460	0.20%
2023/01/30	0	0.00	8	78.85	79.90	-8	2,435	-0.33%
2023/01/17	3	73.40	6	72.43	74.20	-3	2,326	-0.13%
2023/01/16	2	70.80	2	71.15	69.90	0	2,254	0.00%
2023/01/12	1	73.50	0	0.00	72.50	1	2,229	0.04%
2023/01/10	1	74.50	4	73.90	74.20	-3	2,221	-0.14%
2023/01/09	5	76.24	3.1	76.67	75.20	1.9	2,193	0.09%
2023/01/06	0	0.00	1	73.20	73.10	-1	2,076	-0.05%
2023/01/05	1.1	72.09	0	0.00	71.90	1.1	2,069	0.05%
2023/01/04	0	0.00	3	70.93	70.80	-3	2,021	-0.15%
2022/12/29	0.1	68.70	0	0.00	69.10	0.1	2,026	0.00%
2022/12/26	0	68.10	0	0.00	67.00	0	2,084	0.00%
2022/12/19	1	71.20	1	71.80	71.20	0	2,137	0.00%
2022/12/09	2	70.80	0	0.00	69.80	2	2,110	0.10%
2022/12/07	1	71.60	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	74.10	1	74.50	73.20	0	2,080	0.00%
2022/12/05	2.2	74.84	1	77.40	74.50	1.2	2,069	0.06%
2022/12/01	3	76.10	2	77.05	75.40	1	2,018	0.05%
2022/11/29	5	76.12	2	75.80	76.40	3	1,991	0.15%
2022/11/28	1	78.30	0	0.00	78.80	1	1,970	0.05%
2022/11/25	2	79.20	4	80.48	79.30	-2	1,999	-0.10%
2022/11/24	25	79.40	16	79.73	81.50	9	2,007	0.45%
2022/11/23	0	0.00	5.1	73.99	75.50	-5.1	1,717	-0.30%
2022/11/21	3	68.30	0	0.00	67.60	3	1,615	0.19%
2022/11/18	0	0.00	2	70.60	68.80	-2	1,630	-0.12%
2022/11/17	1	68.50	0	0.00	70.50	1	1,689	0.06%
2022/11/11	10	68.08	5	65.92	65.80	5	1,720	0.29%
2022/11/09	0	0.00	1	64.40	64.50	-1	1,622	-0.06%
2022/11/08	0	0.00	1	65.00	62.70	-1	1,608	-0.06%
2022/11/03	0	0.00	1	63.40	63.40	-1	1,598	-0.06%
2022/11/02	1	63.50	0	0.00	63.30	1	1,583	0.06%
2022/10/31	1	61.30	3	59.97	61.80	-2	1,530	-0.13%
2022/10/28	7	56.10	4	57.00	56.20	3	1,509	0.20%
2022/10/25	2	59.20	0	0.00	58.00	2	1,444	0.14%
2022/10/20	0	0.00	2	60.05	61.00	-2	1,492	-0.13%
2022/10/14	1	56.80	2	58.95	58.70	-1	1,464	-0.07%
2022/10/13	2	57.10	2	56.90	55.20	0	1,456	0.00%
2022/10/11	1	59.80	0	0.00	59.60	1	1,429	0.07%
2022/10/07	1	62.80	0	0.00	62.50	1	1,429	0.07%
2022/10/06	1	63.20	0	0.00	63.70	1	1,440	0.07%
2022/10/05	0	0.00	1	64.10	65.00	-1	1,425	-0.07%
2022/10/03	1	61.00	23	60.97	59.90	-22	1,373	-1.60%
2022/09/30	1	60.50	28	60.71	60.90	-27	1,383	-1.95%
2022/09/27	1	63.20	0	0.00	63.50	1	1,407	0.07%
2022/09/26	2	66.65	0	0.00	66.10	2	1,423	0.14%
2022/09/16	1	75.70	0	0.00	74.50	1	1,459	0.07%
2022/09/08	1	74.80	0	0.00	75.00	1	1,543	0.06%
2022/09/05	0	0.00	0	78.60	78.00	0	1,578	0.00%
2022/09/02	1	79.10	0	0.00	80.50	1	1,593	0.06%
2022/09/01	0	0.00	1	81.70	80.80	-1	1,578	-0.06%
2022/08/31	0	0.00	3	80.00	82.00	-3	1,524	-0.20%
2022/08/26	0	0.00	0.1	78.00	77.60	-0.1	1,501	0.00%
2022/08/25	1	77.40	0	0.00	77.00	1	1,506	0.07%
2022/08/24	2	78.15	0	0.00	77.20	2	1,540	0.13%
2022/08/23	1	80.50	7	79.91	82.00	-6	1,536	-0.39%
2022/08/17	1	77.00	0	0.00	76.80	1	1,514	0.07%
2022/08/16	1	76.60	0	0.00	76.10	1	1,520	0.07%
2022/08/15	0	0.00	3	76.60	76.50	-3	1,532	-0.20%
2022/08/12	0	0.00	1	75.50	75.80	-1	1,539	-0.06%
2022/08/11	1	72.50	0	0.00	73.50	1	1,545	0.06%
2022/08/04	1	67.80	0	0.00	69.20	1	1,658	0.06%
2022/08/02	1	71.50	0	0.00	71.60	1	1,654	0.06%
2022/07/29	3	71.80	0	0.00	72.10	3	1,696	0.18%
2022/07/28	2	70.60	0	0.00	70.50	2	1,747	0.11%
2022/07/27	3	68.30	0	0.00	70.90	3	1,751	0.17%
2022/07/26	1	73.70	0	0.00	73.70	1	1,710	0.06%
2022/07/22	0	0.00	1	79.20	77.60	-1	1,727	-0.06%
2022/07/19	0	0.00	1	74.30	74.40	-1	1,796	-0.06%
2022/07/08	1	69.80	0	0.00	72.30	1	1,823	0.05%
2022/07/06	3	67.43	2	67.15	66.10	1	1,824	0.05%
2022/07/05	2	70.55	1	70.70	70.70	1	1,812	0.06%
2022/07/04	2	73.20	0	0.00	72.00	2	1,807	0.11%
2022/07/01	2	79.75	0	0.00	77.10	2	1,816	0.11%
2022/06/30	0	0.00	1	85.00	85.00	-1	1,806	-0.06%
2022/06/27	1	85.60	0	0.00	84.90	1	1,802	0.06%
2022/06/21	1	82.20	0.2	82.00	83.20	0.8	1,825	0.04%
2022/06/20	0	0.00	3	79.80	79.50	-3	1,819	-0.16%
2022/06/17	2	83.60	1	83.90	82.60	1	1,799	0.06%
2022/06/16	5	88.84	0	0.00	86.20	5	1,825	0.27%
2022/06/14	0	0.00	2	88.60	88.50	-2	1,838	-0.11%
2022/06/13	1	87.90	1	88.10	88.10	0	1,867	0.00%
2022/06/09	0	93.90	0	0.00	93.70	0	1,920	0.00%
2022/06/08	0	0.00	1	92.90	92.90	-1	1,988	-0.05%
2022/06/07	1	95.00	0	0.00	94.60	1	1,983	0.05%
2022/06/06	1	95.80	2	97.00	96.70	-1	1,972	-0.05%
2022/06/02	0.1	94.60	3	94.50	94.10	-3	1,939	-0.15%
2022/06/01	3	94.97	2	95.50	95.40	1	1,958	0.05%
2022/05/31	1	94.00	2	92.10	94.40	-1	1,934	-0.05%
2022/05/30	0	0.00	1	90.00	90.10	-1	1,943	-0.05%
2022/05/27	4	88.40	0	0.00	88.20	4	1,926	0.21%
2022/05/18	2.1	88.85	0	0.00	88.00	2.1	2,001	0.10%
2022/05/17	0	0.00	3	85.10	88.80	-3	1,971	-0.15%
2022/05/13	1	83.00	0	0.00	83.60	1	1,979	0.05%
2022/05/11	0	0.00	1	83.00	83.40	-1	2,082	-0.05%
2022/05/09	0	0.00	0	81.00	80.00	0	2,170	0.00%
2022/05/06	1	81.70	0	0.00	82.10	1	2,175	0.05%
2022/05/05	2	84.00	1	85.00	85.30	1	2,191	0.05%
2022/04/29	2	84.90	1	85.40	84.00	1	2,152	0.05%
2022/04/27	4	83.98	2	83.60	83.10	2	2,167	0.09%
2022/04/21	1	93.00	1	92.50	92.90	0	2,136	0.00%
2022/04/19	1	91.90	0	0.00	91.40	1	2,299	0.04%
2022/04/18	1	91.20	0	0.00	91.50	1	2,333	0.04%
2022/04/14	0	97.90	0	0.00	97.80	0	2,434	0.00%
2022/04/13	0	0.00	1	98.50	98.00	-1	2,452	-0.04%
2022/04/12	0	0.00	1	97.50	97.60	-1	2,501	-0.04%
2022/04/11	0	0.00	20	95.70	95.00	-20	2,500	-0.80%
2022/04/08	1	96.10	0	0.00	97.60	1	2,513	0.04%
2022/04/07	1	95.00	0	0.00	95.70	1	2,509	0.04%
2022/04/01	1	98.80	0	0.00	98.80	1	2,510	0.04%
2022/03/31	1	101.00	0	0.00	100.50	1	2,508	0.04%
2022/03/30	1	101.00	0	0.00	101.50	1	2,521	0.04%
2022/03/25	0	0.00	2	102.00	103.00	-2	2,609	-0.08%
2022/03/23	0	0.00	1	102.50	101.50	-1	2,726	-0.04%
2022/03/22	0.2	101.50	0	0.00	101.50	0.2	2,738	0.01%
2022/03/21	5	102.10	0	0.00	101.50	5	2,741	0.18%
2022/03/18	0	0.00	3	102.50	102.50	-3	2,723	-0.11%
2022/03/16	0	0.00	2	97.00	98.00	-2	2,722	-0.07%
2022/03/15	3	95.00	1	95.60	93.50	2	2,697	0.07%
2022/03/14	1	95.90	1	96.70	97.70	0	2,684	0.00%
2022/03/11	7.2	98.46	5	99.12	98.20	2.2	2,642	0.08%
2022/03/09	1	100.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	0	0.00	1	100.00	99.60	-1	2,604	-0.04%
2022/03/04	20.1	107.25	0	0.00	106.00	20.1	2,595	0.77%
2022/03/03	6	110.75	6	110.67	110.00	0	2,628	0.00%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/02/25	0	0.00	1.2	102.33	101.50	-1.2	2,676	-0.04%
2022/02/24	2	104.50	0	0.00	101.00	2	2,723	0.07%
2022/02/23	0	0.00	3	105.50	108.00	-3	2,710	-0.11%
2022/02/22	1	104.50	0	0.00	104.50	1	2,759	0.04%
2022/02/18	2	108.75	1	109.50	110.00	1	2,858	0.03%
2022/02/17	2.2	110.60	0	0.00	111.50	2.2	2,913	0.07%
2022/02/16	0	0.00	3	109.50	109.00	-3	2,929	-0.10%
2022/02/15	3.1	107.53	0	0.00	107.50	3.1	2,937	0.11%
2022/02/14	2	109.00	0	0.00	108.50	2	2,902	0.07%
2022/02/11	10	113.00	9	115.50	113.50	1	2,876	0.03%
2022/02/10	10	117.00	10	115.00	118.00	0	2,850	0.00%
2022/02/09	1.1	112.55	2	112.75	114.50	-0.9	2,845	-0.03%
2022/02/07	2	114.00	0	0.00	115.00	2	2,876	0.07%
2022/01/26	0	0.00	1	116.50	116.50	-1	2,887	-0.03%
2022/01/24	1	113.50	3	117.17	118.50	-2	3,051	-0.07%
2022/01/21	1	118.00	1	119.00	117.00	0	3,215	0.00%
2022/01/20	1	120.00	0.1	121.00	121.50	0.9	3,291	0.03%
2022/01/19	1	119.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	2.1	123.63	0	0.00	122.00	2.1	3,646	0.06%
2022/01/17	0	125.00	0	0.00	124.50	0	3,659	0.00%
2022/01/14	1	122.50	0	0.00	123.00	1	3,713	0.03%
2022/01/13	0.2	120.00	0	0.00	119.50	0.2	3,747	0.01%
2022/01/12	4	122.25	1	120.50	119.00	3	3,707	0.08%
2022/01/11	1	125.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0.1	129.50	0	0.00	130.50	0.1	3,587	0.00%
2022/01/07	3	129.83	1	130.00	130.50	2	3,580	0.06%
2022/01/06	0.1	135.50	3	135.00	136.00	-2.9	3,506	-0.08%
2022/01/05	0.1	140.00	0	0.00	138.50	0.1	3,510	0.00%
2022/01/03	0.1	143.00	1	144.00	143.50	-0.9	3,523	-0.03%
2021/12/30	1	141.50	0	0.00	142.00	1	3,549	0.03%
2021/12/29	2	141.50	0	0.00	142.00	2	3,609	0.06%
2021/12/28	1	146.50	0	0.00	143.00	1	3,672	0.03%
2021/12/27	1.2	142.50	2	142.00	142.50	-0.9	3,682	-0.02%
2021/12/24	2.1	141.79	10	141.50	141.50	-7.9	3,727	-0.21%
2021/12/23	3	140.50	0	0.00	141.00	3	3,746	0.08%
2021/12/22	0	0.00	2	139.00	139.50	-2	3,769	-0.05%
2021/12/21	0	0.00	3	137.00	137.50	-3	3,741	-0.08%
2021/12/20	7.1	133.93	2	134.25	133.50	5.1	3,731	0.14%
2021/12/17	13	136.38	1	137.00	137.50	12	3,723	0.32%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	2	140.00	0	0.00	139.50	2	3,746	0.05%
2021/12/08	1	145.00	0	0.00	145.00	1	4,087	0.02%
2021/12/06	0.1	145.00	0	0.00	144.00	0.1	4,114	0.00%
2021/12/03	1	146.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	22	145.77	1	146.00	146.00	21	4,229	0.50%
2021/12/01	0	0.00	4	145.25	146.50	-4	4,262	-0.09%
2021/11/30	23	148.07	1	147.50	147.00	22	4,382	0.50%
2021/11/29	0	0.00	3	146.83	147.00	-3	4,439	-0.07%
2021/11/26	2.1	142.85	0	0.00	145.00	2.1	4,498	0.05%
2021/11/25	1	151.00	0	0.00	148.00	1	4,473	0.02%
2021/11/24	4	149.63	2	149.00	149.00	2	4,490	0.04%
2021/11/23	3	153.50	1	152.50	151.00	2	4,467	0.04%
2021/11/22	0	0.00	1.1	157.73	156.00	-1.1	4,482	-0.02%
2021/11/19	2	157.50	1	158.00	156.00	1	4,636	0.02%
2021/11/17	3	156.33	2.1	155.00	157.50	1	4,698	0.02%
2021/11/16	1	154.50	4.1	154.74	154.50	-3.1	4,643	-0.07%
2021/11/15	5.1	152.41	0	0.00	151.50	5.1	4,594	0.11%
2021/11/11	0	0.00	1	151.00	150.00	-1	4,616	-0.02%
2021/11/10	1	151.00	0.1	150.50	151.50	1	4,664	0.02%
2021/11/05	3	148.83	4	149.25	152.00	-1	4,661	-0.02%
2021/11/04	5	153.00	6	151.42	150.00	-1	4,693	-0.02%
2021/11/03	5	155.50	0	0.00	155.00	5	4,630	0.11%
2021/11/02	2	158.00	8	153.56	154.00	-6	4,621	-0.13%
2021/11/01	2	161.50	1.1	159.98	161.00	1	4,584	0.02%
2021/10/29	1	163.00	1	163.50	159.50	0	4,642	0.00%
2021/10/28	4	159.88	3	158.50	158.50	1	4,492	0.02%
2021/10/27	8.1	157.78	6	157.00	161.50	2.1	4,457	0.05%
2021/10/26	1	147.50	2	149.25	149.00	-1	4,249	-0.02%
2021/10/21	1	147.00	1	148.00	143.50	0	4,357	0.00%
2021/10/20	1	144.00	0	0.00	143.50	1	4,338	0.02%
2021/10/12	1	135.00	5	135.00	136.50	-4	5,191	-0.08%
2021/10/08	1	146.50	1	142.50	142.00	0	5,281	0.00%
2021/10/07	5.1	143.49	0	0.00	141.50	5.1	5,378	0.09%
2021/10/06	3.1	139.47	2.1	137.43	137.50	1	5,607	0.02%
2021/10/05	1	139.00	1	134.00	138.50	0	5,874	0.00%
2021/09/30	0	0.00	1	140.00	143.50	-1	6,511	-0.02%
2021/09/29	2	141.25	0	0.00	140.50	2	6,543	0.03%
2021/09/28	0	0.00	1	148.00	148.00	-1	6,625	-0.02%
2021/09/27	1	151.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1	150.00	6	151.00	150.50	-5	6,839	-0.07%
2021/09/23	0.1	151.00	0	0.00	150.00	0.1	6,992	0.00%
2021/09/22	3	150.67	3	147.83	149.50	0	7,012	0.00%
2021/09/17	4.1	148.03	10	149.10	150.50	-6	7,006	-0.08%
2021/09/16	4.1	145.45	0	0.00	144.50	4.1	7,056	0.06%
2021/09/15	1	149.00	0	0.00	150.00	1	7,098	0.01%
2021/09/13	1	162.50	0	0.00	157.00	1	7,067	0.01%
2021/09/10	3	163.67	0	0.00	163.50	3	7,043	0.04%
2021/09/09	1	166.50	1	166.50	165.00	0	7,066	0.00%
2021/09/07	11.1	165.27	1	165.50	165.00	10.1	7,193	0.14%
2021/09/06	0	0.00	11	171.86	172.00	-11	7,207	-0.15%
2021/09/03	1	173.50	5	175.10	174.00	-4	7,311	-0.05%
2021/09/02	2	173.50	0	0.00	175.00	2	7,603	0.03%
2021/09/01	0.1	172.00	5	170.50	175.00	-4.9	7,580	-0.06%
2021/08/31	2	165.75	7.1	166.56	168.50	-5.1	7,481	-0.07%
2021/08/30	3	168.50	0.2	166.50	166.00	2.8	7,499	0.04%
2021/08/26	2.2	172.64	5	170.00	170.50	-2.8	7,514	-0.04%
2021/08/25	13	165.73	10	171.00	170.00	3	7,537	0.04%
2021/08/18	0	0.00	2	139.00	150.00	-2	7,845	-0.03%
2021/08/17	0.1	146.00	0	0.00	145.50	0.1	7,965	0.00%
2021/08/16	2	143.00	2	144.00	147.50	0	7,970	0.00%
2021/08/13	5	149.30	0	0.00	145.00	5	7,943	0.06%
2021/08/11	6	152.08	0	0.00	152.00	6	8,010	0.07%
2021/08/10	0	0.00	2	153.75	154.00	-2	8,085	-0.02%
2021/08/09	2.1	159.02	0	0.00	158.50	2.1	8,142	0.03%
2021/08/06	0.1	165.00	0	0.00	162.50	0.1	8,227	0.00%
2021/08/05	6	162.50	2	163.25	163.50	4	8,291	0.05%
2021/08/04	2	165.00	5	165.80	165.50	-3	8,341	-0.04%
2021/08/02	5.1	161.41	2	162.00	161.50	3.1	8,306	0.04%
2021/07/30	0	0.00	0	166.12	164.00	0	8,322	0.00%
2021/07/29	5	163.80	1	164.00	167.00	4	8,323	0.05%
2021/07/28	2.1	161.79	2.3	167.63	165.00	-0.2	8,391	0.00%
2021/07/27	3	178.00	14	170.47	169.50	-11	8,463	-0.13%
2021/07/26	1	178.00	2.1	178.45	177.50	-1.1	8,524	-0.01%
2021/07/23	16.1	179.91	2.7	179.43	176.00	13.4	8,542	0.16%
2021/07/22	21.3	187.00	17	183.59	183.50	4.3	8,500	0.05%
2021/07/21	2	180.31	8	184.00	187.50	-6	8,323	-0.07%
2021/07/20	4.2	178.30	1	174.00	173.50	3.2	8,132	0.04%
2021/07/19	1	177.00	0.3	179.50	181.00	0.7	8,090	0.01%
2021/07/16	1	179.00	6	178.85	178.00	-5	8,076	-0.06%
2021/07/15	4.1	186.72	2	185.00	186.00	2.1	8,031	0.03%
2021/07/14	3	186.83	9.5	186.50	187.00	-6.5	7,974	-0.08%
2021/07/13	19.4	190.29	18.3	186.74	181.50	1.1	7,875	0.01%
2021/07/12	19.1	177.52	18.5	184.76	187.00	0.6	7,644	0.01%
2021/07/09	10	173.10	11	173.00	171.00	-1	7,354	-0.01%
2021/07/08	18	169.81	14	168.46	170.00	4	7,228	0.06%
2021/07/07	3	166.83	11	166.18	167.50	-8	7,034	-0.11%
2021/07/06	2	162.00	0	0.00	160.50	2	6,822	0.03%
2021/07/05	14	161.82	12	161.88	161.50	2	6,856	0.03%
2021/07/02	31	157.66	33	157.94	160.50	-2	6,846	-0.03%
2021/07/01	7	154.79	10	152.60	150.00	-3	6,993	-0.04%
2021/06/30	14	158.29	17.1	158.31	155.50	-3.1	6,981	-0.04%
2021/06/29	7	155.71	5	155.20	154.00	2	6,883	0.03%
2021/06/28	4	156.12	8	156.25	156.50	-4	6,977	-0.06%
2021/06/25	18	157.83	19	156.26	155.00	-1	6,965	-0.01%
2021/06/24	10.1	156.84	5	156.90	155.50	5.1	6,906	0.07%
2021/06/23	7	151.93	13	152.35	152.00	-6	6,737	-0.09%
2021/06/22	2	152.00	1	152.00	148.50	1	6,674	0.01%
2021/06/21	0	0.00	4	147.50	149.50	-4	6,650	-0.06%
2021/06/18	7	150.00	4.1	152.00	149.00	2.9	6,656	0.04%
2021/06/16	20	154.78	19	152.29	148.50	1	6,684	0.01%
2021/06/15	2	148.75	4	150.25	151.00	-2	6,544	-0.03%
2021/06/11	10.1	148.04	3	152.00	147.00	7.1	6,582	0.11%
2021/06/10	21	149.64	13	149.04	147.00	8	6,566	0.12%
2021/06/09	1	140.00	7	141.14	141.00	-6	6,218	-0.10%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	0	0.00	1	136.50	138.50	-1	6,302	-0.02%
2021/06/04	2	137.50	4	138.88	140.00	-2	6,304	-0.03%
2021/06/03	3	137.67	1	137.50	137.50	2	6,390	0.03%
2021/06/02	10.1	139.98	5	138.70	136.00	5.1	6,376	0.08%
2021/06/01	3	143.00	11	142.36	143.00	-8	6,310	-0.13%
2021/05/28	6	139.33	3	140.17	141.50	3	6,278	0.05%
2021/05/27	9	138.56	8	140.38	138.00	1	6,266	0.02%
2021/05/26	19	138.58	16	139.13	135.50	3	6,186	0.05%
2021/05/25	3	132.00	12	132.83	135.00	-9	5,925	-0.15%
2021/05/24	6	122.08	3	120.50	123.00	3	5,848	0.05%
2021/05/21	2	119.00	0	0.00	122.00	2	5,878	0.03%
2021/05/20	1	119.00	1	122.50	117.00	0	5,981	0.00%
2021/05/19	2	120.25	3	120.83	121.50	-1	6,021	-0.02%
2021/05/18	2	121.50	2	122.50	123.00	0	6,011	0.00%
2021/05/17	3	117.33	2.5	115.80	117.00	0.5	6,035	0.01%
2021/05/14	6.1	118.16	4	114.00	116.00	2.1	6,001	0.03%
2021/05/13	1	120.00	2	110.00	121.50	-1	6,052	-0.02%
2021/05/12	3	111.83	3	112.50	113.00	0	6,237	0.00%
2021/05/11	2	120.25	1	119.50	119.00	1	6,303	0.02%
2021/05/10	3	132.17	0	0.00	129.50	3	6,376	0.05%
2021/05/07	7	135.00	7	131.14	134.50	0	6,490	0.00%
2021/05/06	2.1	126.31	2	126.00	124.00	0.1	6,531	0.00%
2021/05/05	0	0.00	1	127.00	127.00	-1	6,646	-0.02%
2021/05/04	5.5	129.75	2	130.50	129.00	3.5	6,867	0.05%
2021/05/03	11.1	145.37	7	145.00	141.50	4.1	7,454	0.06%
2021/04/29	3	158.67	2	157.00	156.00	1	7,692	0.01%
2021/04/28	2.1	160.00	1	160.00	158.00	1.1	7,845	0.01%
2021/04/27	0.1	157.00	0	0.00	159.00	0.1	7,982	0.00%
2021/04/26	1.1	152.16	0	0.00	152.00	1.1	8,109	0.01%
2021/04/23	2	150.50	3	151.67	152.00	-1	8,168	-0.01%
2021/04/22	1	153.45	1.3	151.32	148.50	-0.2	8,232	0.00%
2021/04/21	0	0.00	2	157.00	156.00	-2	8,435	-0.02%
2021/04/20	1.1	159.50	0.1	159.00	159.00	1	8,825	0.01%
2021/04/16	0.1	156.14	1	153.00	152.50	-0.9	9,471	-0.01%
2021/04/15	1	153.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	1.1	151.68	1	155.00	155.00	0.1	9,509	0.00%
2021/04/13	2	160.50	1.1	160.64	158.50	0.9	9,638	0.01%
2021/04/12	2	166.00	3	167.50	163.00	-1	9,678	-0.01%
2021/04/09	5	169.90	9	166.17	164.00	-4	9,762	-0.04%
2021/04/08	8.3	169.37	4	169.88	166.50	4.3	9,878	0.04%
2021/04/07	2	165.00	8	166.00	165.50	-6	9,876	-0.06%
2021/04/06	0	0.00	8	155.69	157.00	-8	9,798	-0.08%
2021/04/01	2	154.75	10	156.35	153.00	-8	10,358	-0.08%
2021/03/31	12	153.54	2	154.50	156.00	10	10,433	0.10%
2021/03/30	1	147.00	0	0.00	149.00	1	10,451	0.01%
2021/03/25	0.2	140.00	1	141.00	141.00	-0.9	10,589	-0.01%
2021/03/24	1.1	144.50	2	143.25	142.50	-0.9	10,613	-0.01%
2021/03/23	2	142.50	0	0.00	142.50	2	10,681	0.02%
2021/03/22	3.1	140.67	2	140.75	141.00	1.1	10,744	0.01%
2021/03/19	0.3	146.20	0	0.00	144.50	0.3	10,707	0.00%
2021/03/17	2.2	147.57	0	0.00	146.00	2.2	10,821	0.02%
2021/03/16	3.1	144.68	2	148.25	146.50	1.1	10,811	0.01%
2021/03/15	0	149.00	0	0.00	147.50	0	10,953	0.00%
2021/03/12	3	153.67	2	152.75	152.00	1	10,983	0.01%
2021/03/11	2	149.00	1	150.00	150.50	1	11,073	0.01%
2021/03/10	3	149.33	4.2	148.36	148.00	-1.2	11,186	-0.01%
2021/03/09	16.1	149.36	4	146.25	149.50	12.1	11,559	0.10%
2021/03/08	1.1	152.64	0	0.00	152.50	1.1	12,197	0.01%
2021/03/05	0.1	158.00	12.3	157.05	156.50	-12.2	12,262	-0.10%
2021/03/04	5	160.20	2	159.00	158.00	3	12,337	0.02%
2021/03/03	1.1	157.73	0	0.00	163.00	1.1	12,440	0.01%
2021/03/02	1	160.50	1	164.00	161.00	0	12,817	0.00%
2021/02/26	4.1	160.40	6	159.42	159.50	-1.9	12,899	-0.01%
2021/02/25	1	169.50	0	0.00	166.00	1	12,939	0.01%
2021/02/24	5	171.20	6	170.17	166.50	-1	13,244	-0.01%
2021/02/23	3	167.67	2	168.50	167.50	1	13,435	0.01%
2021/02/22	8	170.94	7.1	170.65	171.00	0.9	13,582	0.01%
2021/02/19	6	165.33	1.1	166.20	167.00	4.9	13,916	0.04%
2021/02/18	0.1	163.58	0	0.00	164.50	0.1	14,899	0.00%
2021/02/17	2.1	164.19	2	165.25	164.50	0.1	15,466	0.00%
2021/02/05	5	157.90	4.1	157.07	156.00	0.9	15,559	0.01%
2021/02/04	2.1	158.50	4	158.88	159.50	-1.9	15,583	-0.01%
2021/02/03	11	169.95	8	166.50	163.00	3	15,439	0.02%
2021/02/02	3	159.00	8	162.50	168.00	-5	15,199	-0.03%
2021/02/01	6.1	152.65	16	152.03	155.50	-9.9	15,066	-0.07%
2021/01/29	9	161.83	2	161.00	155.00	7	14,987	0.05%
2021/01/28	16	162.00	19	162.05	160.00	-3	14,856	-0.02%
2021/01/27	11.1	167.18	11	166.77	166.50	0.1	14,893	0.00%
2021/01/26	16.1	169.52	18	167.31	163.00	-1.9	14,728	-0.01%
2021/01/25	36.1	170.62	43	171.57	167.00	-6.9	14,401	-0.05%
2021/01/22	20	160.08	39	159.18	166.00	-19	13,660	-0.14%
2021/01/21	33	150.85	23.2	151.26	151.00	9.8	13,328	0.07%
2021/01/20	14	148.29	13	150.54	146.50	1	13,151	0.01%
2021/01/19	29	149.07	33	149.85	150.00	-4	12,974	-0.03%
2021/01/18	4.2	141.14	11	141.23	142.50	-6.8	12,790	-0.05%
2021/01/15	2	145.50	6	144.92	142.50	-4	12,768	-0.03%
2021/01/14	12.2	151.68	10	150.30	146.00	2.2	12,692	0.02%
2021/01/13	10	147.65	73	144.41	149.00	-63	12,473	-0.51%
2021/01/12	34	142.78	26	145.96	140.00	8	12,074	0.07%
2021/01/11	36	143.26	27	144.80	144.50	9	11,881	0.08%
2021/01/08	20	132.63	0	0.00	134.00	20	11,457	0.17%
2021/01/07	2	133.75	0	0.00	132.50	2	11,486	0.02%
2021/01/06	40	138.38	12	134.33	133.50	28	11,728	0.24%
2021/01/05	5	138.30	1	138.50	138.50	4	11,645	0.03%
2021/01/04	2	134.00	9	136.33	138.50	-7	11,776	-0.06%
2020/12/31	8	138.56	6	136.50	135.00	2	11,690	0.02%
2020/12/30	6	138.25	6	136.83	137.00	0	11,732	0.00%
2020/12/29	7	136.43	35	137.33	136.50	-28	11,841	-0.24%
2020/12/28	82	135.65	47	136.11	138.00	35	11,835	0.30%
2020/12/25	3	129.50	2	129.50	131.00	1	11,339	0.01%
2020/12/24	7	131.00	7	128.57	127.00	0	11,406	0.00%
2020/12/23	1	123.50	5.2	126.86	128.00	-4.2	11,591	-0.04%
2020/12/22	2	126.00	0	0.00	122.00	2	11,699	0.02%
2020/12/21	0.1	121.50	1	126.00	126.00	-1	11,830	-0.01%
2020/12/18	4	123.88	4	123.13	123.00	0	11,962	0.00%
2020/12/17	1	124.00	1	125.50	125.50	0	12,014	0.00%
2020/12/16	1	123.50	1	124.50	123.50	0	12,000	0.00%
2020/12/15	5	118.70	5	119.40	119.00	0	12,041	0.00%
2020/12/14	3	120.83	3.2	122.09	121.00	-0.2	12,254	0.00%
2020/12/11	0	0.00	2.2	120.71	121.50	-2.2	12,564	-0.02%
2020/12/10	1.1	125.00	1	125.50	125.00	0.1	12,969	0.00%
2020/12/09	4	130.13	34	128.82	128.50	-30	13,476	-0.22%
2020/12/08	2	123.75	1	125.00	124.50	1	13,588	0.01%
2020/12/07	36	126.29	3.1	123.50	123.00	32.9	13,556	0.24%
2020/12/04	8	127.63	14	128.57	129.00	-6	13,392	-0.04%
2020/12/03	24	132.48	29	128.76	128.00	-5	13,218	-0.04%
2020/12/02	35.1	131.18	41	130.21	131.00	-5.9	12,834	-0.05%
2020/12/01	1	123.50	1	123.50	123.50	0	12,089	0.00%
2020/11/30	1	122.50	1	124.00	121.50	0	12,080	0.00%
2020/11/27	10	123.45	7	122.93	122.00	3	11,996	0.03%
2020/11/26	12	124.46	19	123.58	124.50	-7	11,870	-0.06%
2020/11/25	5	119.00	6	118.00	117.00	-1	11,431	-0.01%
2020/11/24	9	121.50	1	121.00	120.50	8	11,304	0.07%
2020/11/23	12	124.67	9	123.78	122.00	3	11,216	0.03%
2020/11/20	6	121.50	10	123.10	126.00	-4	10,951	-0.04%
2020/11/19	5	121.80	8	121.69	121.00	-3	10,676	-0.03%
2020/11/18	14.5	120.81	7	120.71	121.50	7.5	10,487	0.07%
2020/11/17	26	122.85	17	122.76	118.50	9	10,075	0.09%
2020/11/16	3	115.83	20	117.15	119.00	-17	9,131	-0.19%
2020/11/13	1.1	108.29	9.1	106.95	108.50	-8	8,563	-0.09%
2020/11/12	1	105.00	1	102.50	104.50	0	8,433	0.00%
2020/11/11	2	101.75	0	0.00	102.50	2	8,359	0.02%
2020/11/10	3	101.33	2	102.00	100.50	1	8,369	0.01%
2020/11/09	6	103.58	5	104.00	104.00	1	8,364	0.01%
2020/11/06	6	103.75	3	104.17	103.00	3	8,358	0.04%
2020/11/04	3	103.17	3	104.17	102.50	0	8,368	0.00%
2020/11/03	0.1	100.50	0	0.00	100.50	0.1	8,487	0.00%
2020/11/02	2	98.35	3	99.53	99.50	-1	8,522	-0.01%
2020/10/30	7	99.67	5	98.98	98.50	2	8,509	0.02%
2020/10/29	8	99.90	13	99.98	100.50	-5	8,513	-0.06%
2020/10/28	3	102.50	2	103.00	102.00	1	8,516	0.01%
2020/10/27	5.1	101.30	8	102.44	104.50	-3	8,513	-0.03%
2020/10/26	6	104.33	2	102.00	102.00	4	8,498	0.05%
2020/10/23	1	101.50	3	103.17	104.00	-2	8,564	-0.02%
2020/10/22	3	100.67	1	101.00	101.00	2	8,547	0.02%
2020/10/21	0	0.00	2	102.50	102.50	-2	8,582	-0.02%
2020/10/20	2	103.25	3	102.83	102.50	-1	8,585	-0.01%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	3	103.50	7	101.86	101.00	-4	8,639	-0.05%
2020/10/15	9	104.06	12	104.46	103.50	-3	8,629	-0.03%
2020/10/14	6	106.83	3	108.33	105.00	3	8,754	0.03%
2020/10/13	5	105.40	1	105.50	106.00	4	8,527	0.05%
2020/10/12	6	105.75	5	105.70	106.00	1	8,498	0.01%
2020/10/08	2	102.50	3	102.00	101.00	-1	8,424	-0.01%
2020/10/07	9	105.44	7	104.86	102.50	2	8,470	0.02%
2020/10/06	4	104.13	5	104.70	104.50	-1	8,478	-0.01%
2020/10/05	4	103.25	3	102.50	103.50	1	8,798	0.01%
2020/09/30	6	100.83	3	100.17	101.50	3	9,160	0.03%
2020/09/29	5	101.20	6	100.80	101.00	-1	9,258	-0.01%
2020/09/28	11	101.16	7	101.63	102.00	4	9,259	0.04%
2020/09/25	6	98.22	5	99.04	94.60	1	9,281	0.01%
2020/09/24	7	98.86	6	98.18	97.10	1	9,450	0.01%
2020/09/23	7	100.31	4	99.95	102.00	3	9,534	0.03%
2020/09/22	3	96.73	1	96.10	98.00	2	9,348	0.02%
2020/09/21	7	99.34	5	98.62	97.40	2	9,295	0.02%
2020/09/18	2	98.75	5	99.10	98.60	-3	9,229	-0.03%
2020/09/17	11	101.95	12	101.63	100.00	-1	9,114	-0.01%
2020/09/16	7	101.79	10	101.65	100.00	-3	8,922	-0.03%
2020/09/15	6	99.25	13	99.96	102.00	-7	8,637	-0.08%
2020/09/14	17	99.32	23	99.08	96.70	-6	8,137	-0.07%
2020/09/11	13	93.05	18	93.76	95.30	-5	7,562	-0.07%
2020/09/10	1	89.50	1	89.30	89.20	0	7,233	0.00%
2020/09/09	1	86.90	1	88.60	89.00	0	7,201	0.00%
2020/09/08	4	87.28	2	88.00	88.20	2	7,241	0.03%
2020/09/07	1	88.10	0	0.00	87.40	1	7,315	0.01%
2020/09/04	1	85.40	1	87.10	87.40	0	7,363	0.00%
2020/09/03	4	89.00	1	90.40	88.00	3	7,371	0.04%
2020/08/28	1	86.80	0	0.00	87.20	1	7,879	0.01%
2020/08/26	0	0.00	6	89.00	89.50	-6	8,010	-0.07%
2020/08/24	1	84.50	0	0.00	85.00	1	8,016	0.01%
2020/08/20	4	81.00	1	82.90	81.50	3	8,083	0.04%
2020/08/19	3	87.97	1	89.30	86.20	2	8,041	0.02%
2020/08/18	5	89.54	16	89.75	88.80	-11	8,071	-0.14%
2020/08/17	1	92.00	0	0.00	91.70	1	8,058	0.01%
2020/08/13	3	93.30	0	0.00	91.60	3	8,157	0.04%
2020/08/12	2	92.65	0	0.00	93.10	2	8,303	0.02%
2020/08/11	10	94.40	10	95.50	94.60	0	8,348	0.00%
2020/08/10	2	97.05	1	99.00	96.10	1	8,378	0.01%
2020/08/07	37	100.04	40	100.04	98.50	-3	8,401	-0.04%
2020/08/05	2	97.30	1	98.00	97.50	1	8,329	0.01%
2020/08/04	0	0.00	3	96.50	96.60	-3	8,709	-0.03%
2020/08/03	3	96.83	0	0.00	96.10	3	9,128	0.03%
2020/07/29	3	92.33	2	91.90	93.80	1	9,369	0.01%
2020/07/28	1	91.90	1	97.30	91.90	0	9,396	0.00%
2020/07/27	0	0.00	1	96.10	95.90	-1	9,428	-0.01%
2020/07/24	1	96.10	0	0.00	96.10	1	9,679	0.01%
2020/07/23	1	99.40	0	0.00	98.60	1	9,680	0.01%
2020/07/22	4	99.13	0	0.00	99.10	4	9,783	0.04%
2020/07/20	4	95.80	2	95.90	95.40	2	9,771	0.02%
2020/07/17	9	98.81	8	98.65	97.20	1	9,794	0.01%
2020/07/16	4	96.70	1	96.90	96.30	3	9,711	0.03%
2020/07/15	6	97.87	7	97.40	96.00	-1	9,738	-0.01%
2020/07/14	26	98.75	35	98.13	97.70	-9	9,932	-0.09%
2020/07/13	5	101.40	4	101.50	102.00	1	9,837	0.01%
2020/07/10	6	102.83	11	102.73	101.00	-5	9,772	-0.05%
2020/07/09	21	110.57	13	109.77	107.00	8	9,605	0.08%
2020/07/08	16	103.22	12	105.42	110.50	4	9,125	0.04%
2020/07/07	4	99.85	8	101.19	101.00	-4	8,593	-0.05%
2020/07/06	11	100.50	16	100.86	101.00	-5	8,494	-0.06%
2020/07/03	26	99.21	3	100.33	98.20	23	8,424	0.27%
2020/07/02	18	99.29	31	99.30	99.10	-13	8,282	-0.16%
2020/07/01	9	95.60	23.1	95.57	95.60	-14.1	7,965	-0.18%
2020/06/29	2	90.45	1	90.50	90.60	1	7,847	0.01%
2020/06/24	0	0.00	2	92.50	91.90	-2	7,896	-0.03%
2020/06/23	8	93.50	6	92.80	92.20	2	8,098	0.02%
2020/06/22	8	95.05	2	93.85	93.40	6	8,226	0.07%
2020/06/19	4	94.15	0	0.00	93.40	4	8,300	0.05%
2020/06/18	1	93.10	1	93.20	93.10	0	8,361	0.00%
2020/06/17	1	92.40	1	93.20	93.00	0	8,467	0.00%
2020/06/16	0	0.00	3	93.10	93.30	-3	8,585	-0.03%
2020/06/15	6	90.65	1	91.90	89.90	5	8,755	0.06%
2020/06/12	1	89.40	6	89.82	91.40	-5	8,897	-0.06%
2020/06/11	9	92.26	22	92.16	90.10	-13	9,037	-0.14%
2020/06/10	1	94.30	1	94.80	94.50	0	9,128	0.00%
2020/06/09	1	93.50	1	93.50	93.70	0	9,272	0.00%
2020/06/08	15	94.30	0	0.00	93.00	15	9,412	0.16%
2020/06/05	12	94.25	15	93.98	94.00	-3	9,435	-0.03%
2020/06/04	14	94.08	12	94.32	93.50	2	9,492	0.02%
2020/06/03	12	95.50	15	95.57	93.70	-3	9,494	-0.03%
2020/06/02	0	0.00	4	93.00	91.10	-4	9,284	-0.04%
2020/06/01	2	91.35	6	91.62	91.90	-4	9,379	-0.04%
2020/05/29	0	0.00	3	88.30	90.80	-3	9,702	-0.03%
2020/05/28	6.3	88.26	6	89.20	87.80	0.3	9,720	0.00%
2020/05/27	9	89.07	8	90.10	88.80	1	9,788	0.01%
2020/05/26	7	89.14	3	88.80	88.50	4	9,806	0.04%
2020/05/25	7	85.84	5	86.50	88.80	2	9,789	0.02%
2020/05/22	6	85.78	8	86.18	85.90	-2	9,781	-0.02%
2020/05/21	2	87.00	9	87.10	88.80	-7	9,752	-0.07%
2020/05/20	5	85.64	1	86.30	85.30	4	9,695	0.04%
2020/05/19	9	86.11	3	86.80	86.70	6	9,667	0.06%
2020/05/18	19	88.27	21	85.92	85.80	-2	9,616	-0.02%
2020/05/15	4	91.05	8	91.98	91.10	-4	9,483	-0.04%
2020/05/14	15	93.30	12	93.20	92.30	3	9,493	0.03%
2020/05/13	11	93.83	16	94.63	95.30	-5	9,489	-0.05%
2020/05/12	20	94.39	16	94.73	93.40	4	9,548	0.04%
2020/05/11	35	99.43	26	99.39	97.50	9	9,540	0.09%
2020/05/08	31	94.89	30	95.46	96.10	1	9,189	0.01%
2020/05/07	13	90.79	11	91.13	91.40	2	8,821	0.02%
2020/05/06	26	89.46	12	89.31	89.00	14	8,781	0.16%
2020/05/05	16	89.29	17	88.88	88.50	-1	8,759	-0.01%
2020/05/04	12	88.54	18	88.36	88.50	-6	9,065	-0.07%
2020/04/30	27	91.93	12	91.40	90.60	15	9,148	0.16%
2020/04/29	14	93.01	14	92.71	91.50	0	9,139	0.00%
2020/04/28	8	89.56	8	89.48	89.80	0	8,958	0.00%
2020/04/27	6	88.40	6	88.70	88.70	0	9,014	0.00%
2020/04/24	0	0.00	1	87.30	87.60	-1	8,918	-0.01%
2020/04/23	4	87.40	4	88.13	87.00	0	8,920	0.00%
2020/04/22	12	84.64	15	86.07	87.50	-3	8,959	-0.03%
2020/04/21	13	87.92	16.1	87.56	86.10	-3.1	8,978	-0.03%
2020/04/20	4	86.88	3	86.13	87.90	1	9,018	0.01%
2020/04/17	37	90.71	43	90.53	88.10	-6	8,971	-0.07%
2020/04/16	8	87.43	8.1	87.51	87.80	-0.1	8,827	0.00%
2020/04/15	6	88.30	9	88.12	87.80	-3	8,853	-0.03%
2020/04/14	12	86.48	19	87.01	88.00	-7	9,047	-0.08%
2020/04/13	10.1	84.52	12	85.05	85.30	-1.9	9,083	-0.02%
2020/04/10	14.1	87.02	17	87.02	86.20	-2.9	9,123	-0.03%
2020/04/09	29	88.71	23	87.57	86.50	6	9,195	0.07%
2020/04/08	9.1	89.40	10	90.69	89.60	-0.9	9,340	-0.01%
2020/04/07	3.1	88.10	3	86.70	87.30	0.1	9,232	0.00%
2020/04/06	6	80.02	5	81.10	81.20	1	9,085	0.01%
2020/04/01	0.1	79.30	2	79.20	79.50	-1.9	9,076	-0.02%
2020/03/31	7	79.11	5	77.60	77.90	2	9,050	0.02%
2020/03/30	19.1	74.27	7	77.16	78.40	12.1	9,000	0.13%
2020/03/27	23.1	77.30	33	77.44	75.70	-9.9	8,991	-0.11%
2020/03/26	5	74.60	11	74.44	75.70	-6	8,840	-0.07%
2020/03/25	3	74.77	0	0.00	75.70	3	8,754	0.03%
2020/03/24	1	68.60	1	69.80	69.80	0	8,674	0.00%
2020/03/23	17	61.26	26	64.00	63.80	-9	8,641	-0.10%
2020/03/20	4	61.50	23	62.14	63.30	-19	8,804	-0.22%
2020/03/19	23	57.95	20	60.51	57.60	3	8,700	0.03%
2020/03/18	14.1	69.95	20	71.38	64.00	-5.9	8,591	-0.07%
2020/03/17	35	72.58	28	73.91	70.50	7	8,513	0.08%
2020/03/16	35	79.33	8	79.38	75.60	27	8,509	0.32%
2020/03/13	28	79.68	38	81.33	83.50	-10	8,405	-0.12%
2020/03/12	60	87.52	59	87.37	87.70	1	8,233	0.01%
2020/03/11	23	94.00	14	93.64	92.40	9	8,168	0.11%
2020/03/10	17	92.36	31	93.33	95.90	-14	8,272	-0.17%
2020/03/09	20	93.78	19	93.94	92.40	1	8,457	0.01%
2020/03/06	12	99.89	12	99.48	98.60	0	8,419	0.00%
2020/03/05	16	99.76	28	99.71	99.60	-12	8,434	-0.14%
2020/03/04	47	98.24	26	98.38	96.80	21	8,409	0.25%
2020/03/03	0	0.00	1	97.00	95.70	-1	8,435	-0.01%
2020/03/02	14	87.64	36	92.49	94.40	-22	8,804	-0.25%
2020/02/27	42	93.38	13	93.80	90.00	29	9,012	0.32%
2020/02/26	8	97.09	12	96.56	96.00	-4	8,934	-0.04%
2020/02/25	3	96.00	8	94.99	97.80	-5	8,892	-0.06%
2020/02/24	6	95.27	7	95.41	95.00	-1	8,833	-0.01%
2020/02/21	3	97.57	1	97.80	97.80	2	8,794	0.02%
2020/02/20	3	98.13	4	98.43	97.60	-1	8,782	-0.01%
2020/02/19	5	97.32	1	97.50	97.70	4	8,733	0.05%
2020/02/18	18	97.84	18	97.42	96.50	0	8,702	0.00%
2020/02/17	11	97.33	32	97.26	97.20	-21	8,639	-0.24%
2020/02/14	14	99.92	13	99.99	99.90	1	8,553	0.01%
2020/02/13	9	102.33	7	102.00	100.00	2	8,543	0.02%
2020/02/12	5	101.30	2	102.25	101.00	3	8,589	0.03%
2020/02/11	5	98.82	17	98.23	99.70	-12	8,629	-0.14%
2020/02/10	10	95.84	11	95.75	95.40	-1	8,773	-0.01%
2020/02/07	23	98.62	14	98.24	97.00	9	9,047	0.10%
2020/02/06	10	99.04	30	99.30	100.50	-20	9,113	-0.22%
2020/02/05	37	98.80	26	99.49	97.80	11	9,034	0.12%
2020/02/04	13	96.11	47	96.44	96.40	-34	8,705	-0.39%
2020/02/03	7	88.81	7	92.53	94.90	0	8,610	0.00%
2020/01/31	13	90.80	24	91.09	91.20	-11	8,511	-0.13%
2020/01/30	17	89.65	10	87.36	87.30	7	8,531	0.08%
2020/01/20	13	95.16	23	96.65	96.90	-10	8,456	-0.12%
2020/01/17	5	94.88	2	95.25	94.50	3	8,431	0.04%
2020/01/16	17	94.17	12	94.37	95.30	5	8,427	0.06%
2020/01/15	37	96.21	39	95.82	95.80	-2	8,401	-0.02%
2020/01/14	1	95.00	11	94.64	95.20	-10	8,835	-0.11%
2020/01/13	2	90.60	1	91.00	90.70	1	9,053	0.01%
2020/01/10	30	89.35	15	89.25	89.30	15	9,268	0.16%
2020/01/09	29	91.62	28	91.16	91.80	1	9,510	0.01%
2020/01/08	58	92.73	41	91.67	90.20	17	10,031	0.17%
2020/01/07	38	99.01	25	99.05	97.60	13	10,026	0.13%
2020/01/06	42	101.14	39	101.05	100.00	3	10,400	0.03%
2020/01/03	33	103.65	25	102.22	101.50	8	10,881	0.07%
2020/01/02	15	102.63	37	102.93	105.00	-22	11,064	-0.20%
2019/12/31	8	99.05	6	99.57	99.50	2	10,948	0.02%
2019/12/30	12	100.01	2	99.90	99.00	10	11,076	0.09%
2019/12/27	3	101.00	1	102.50	101.50	2	11,597	0.02%
2019/12/26	4	100.13	3	100.00	100.00	1	11,658	0.01%
2019/12/25	11	99.18	9	99.76	100.00	2	11,688	0.02%
2019/12/24	18	99.28	7	99.70	98.30	11	11,747	0.09%
2019/12/23	9	101.61	2	104.00	99.90	7	11,804	0.06%
2019/12/20	4	103.88	6	103.92	103.50	-2	11,897	-0.02%
2019/12/19	9	105.06	8	105.19	105.50	1	12,162	0.01%
2019/12/18	31	108.32	29	107.26	106.00	2	12,220	0.02%
2019/12/17	81	109.51	128	109.41	109.50	-47	12,325	-0.38%	大賣/
2019/12/16	4	104.13	4	105.00	104.50	0	12,218	0.00%
2019/12/13	2	105.75	2	105.25	104.50	0	12,755	0.00%
2019/12/12	2	104.75	0	0.00	104.50	2	13,105	0.02%
2019/12/11	7	104.36	6	105.33	104.00	1	13,238	0.01%
2019/12/10	19	102.13	11	102.45	102.00	8	13,436	0.06%
2019/12/09	9	103.83	4	104.25	103.50	5	13,574	0.04%
2019/12/06	4	105.13	6	106.00	105.50	-2	13,831	-0.01%
2019/12/05	32	105.52	10	106.20	104.00	22	14,405	0.15%
2019/12/04	21	109.26	15	108.97	107.50	6	14,663	0.04%
2019/12/03	4	106.75	19	107.13	108.50	-15	14,865	-0.10%
2019/12/02	16	106.22	3	106.17	106.00	13	15,401	0.08%
2019/11/29	6	111.92	6	111.75	111.50	0	15,404	0.00%
2019/11/28	30	113.40	60	115.00	112.00	-30	15,298	-0.20%
2019/11/27	13	110.58	20	111.43	111.00	-7	14,921	-0.05%
2019/11/26	11	102.59	3	108.17	108.50	8	14,529	0.06%
2019/11/25	0	0.00	5	98.90	98.90	-5	14,310	-0.03%
2019/11/21	1	93.90	0	0.00	94.20	1	14,551	0.01%
2019/11/19	5	97.40	0	0.00	97.50	5	14,688	0.03%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/14	10	99.30	0	0.00	101.00	10	14,868	0.07%
2019/11/13	1	102.00	2	101.50	102.00	-1	14,962	-0.01%
2019/11/12	5	98.00	2	97.00	98.10	3	15,137	0.02%
2019/11/11	22	103.66	15	105.23	103.00	7	15,473	0.05%
2019/11/08	24	109.48	11	109.91	108.50	13	15,364	0.08%
2019/11/07	19	112.37	20	112.18	109.50	-1	15,210	-0.01%
2019/11/06	42	117.20	7	116.50	115.00	35	15,132	0.23%
2019/11/05	9	121.72	13	120.77	124.00	-4	14,872	-0.03%
2019/11/04	11	115.05	10	116.00	115.00	1	14,941	0.01%
2019/11/01	6	114.08	11	111.95	114.50	-5	15,078	-0.03%
2019/10/31	2	110.75	33	110.79	108.50	-31	15,118	-0.21%
2019/10/30	6	110.08	23	109.39	112.00	-17	15,199	-0.11%
2019/10/29	36	110.28	0	0.00	109.50	36	15,252	0.24%
2019/10/28	0	0.00	11	116.50	116.50	-11	15,252	-0.07%
2019/10/25	6	114.58	1	114.00	113.50	5	15,235	0.03%
2019/10/24	6	115.08	2	115.25	115.50	4	15,301	0.03%
2019/10/23	12	116.38	1	115.00	115.00	11	15,372	0.07%
2019/10/22	64	118.68	51	119.26	119.00	13	15,430	0.08%
2019/10/21	52	111.15	52	111.82	113.00	0	15,094	0.00%
2019/10/18	26	109.37	26	110.35	108.00	0	15,045	0.00%
2019/10/17	27	105.28	27	105.26	110.00	0	15,039	0.00%
2019/10/16	26	106.60	29	104.79	100.50	-3	14,737	-0.02%
2019/10/15	29	106.86	24	105.08	106.00	5	14,272	0.04%
2019/10/14	18	106.47	10	107.55	107.50	8	14,100	0.06%
2019/10/09	57	96.86	55	96.10	100.50	2	13,740	0.01%
2019/10/08	19	91.13	19	90.97	91.40	0	13,266	0.00%
2019/10/07	8	88.11	21	89.00	88.70	-13	13,351	-0.10%
2019/10/04	38	88.07	18	87.83	87.60	20	13,312	0.15%
2019/10/03	52	88.33	71	88.44	88.30	-19	13,326	-0.14%
2019/10/02	28	85.28	33	85.38	85.80	-5	12,862	-0.04%
2019/10/01	3	84.30	1	84.80	84.70	2	12,819	0.02%
2019/09/27	23	82.54	17	82.67	83.90	6	12,934	0.05%
2019/09/26	20	83.58	17	83.64	84.40	3	12,980	0.02%
2019/09/25	44	83.69	47	83.51	83.90	-3	12,975	-0.02%
2019/09/24	48	83.64	29	83.06	82.60	19	13,061	0.15%
2019/09/23	39	87.44	28	87.61	87.50	11	12,912	0.09%
2019/09/20	48	86.41	40	87.12	87.30	8	13,227	0.06%
2019/09/19	37	86.32	37	86.46	86.60	0	13,442	0.00%
2019/09/18	63	86.66	66	87.49	86.00	-3	13,397	-0.02%
2019/09/17	32	85.11	24	84.97	85.40	8	12,890	0.06%
2019/09/16	15	83.55	21	83.66	84.00	-6	12,510	-0.05%
2019/09/12	38	82.96	49	83.10	82.00	-11	12,372	-0.09%
2019/09/11	7	81.01	7	81.60	80.50	0	12,101	0.00%
2019/09/10	11	80.90	9	81.67	81.20	2	11,925	0.02%
2019/09/09	101	81.73	101	82.02	83.00	0	11,628	0.00%	大買/大賣/
2019/09/06	11	78.69	19	78.68	78.00	-8	10,977	-0.07%
2019/09/05	37	77.05	27	76.46	76.20	10	10,564	0.09%
2019/09/04	16	73.55	31	74.49	77.10	-15	10,169	-0.15%
2019/09/03	4	70.23	4	70.78	70.10	0	9,589	0.00%
2019/09/02	7	68.16	11	66.81	68.70	-4	9,455	-0.04%
2019/08/30	2	68.00	4	67.70	67.00	-2	9,453	-0.02%
2019/08/29	5	66.18	1	67.20	67.50	4	9,601	0.04%
2019/08/28	1	65.00	1	66.10	65.90	0	9,688	0.00%
2019/08/27	2	65.55	0	0.00	66.00	2	9,756	0.02%
2019/08/26	14	66.52	10	66.70	66.00	4	9,649	0.04%
2019/08/23	2	69.45	1	69.40	69.50	1	9,512	0.01%
2019/08/22	6	71.38	3	71.40	71.50	3	9,384	0.03%
2019/08/21	4	70.50	7	70.86	71.40	-3	9,339	-0.03%
2019/08/20	6	71.38	22	72.37	70.50	-16	9,302	-0.17%
2019/08/16	17	70.82	4	70.50	70.10	13	9,176	0.14%
2019/08/15	13	71.45	4	72.78	71.20	9	9,143	0.10%
2019/08/14	0	0.00	35	74.63	74.20	-35	9,003	-0.39%
2019/08/13	2	71.30	30	70.88	71.30	-28	8,675	-0.32%
2019/08/12	6	71.15	3	71.83	71.10	3	8,647	0.03%
2019/08/08	5	71.72	6	71.28	71.40	-1	8,592	-0.01%
2019/08/07	3	69.87	2	69.15	69.90	1	8,444	0.01%
2019/08/06	15	67.05	8	67.16	69.20	7	8,398	0.08%
2019/08/05	19	69.56	11	69.65	66.80	8	8,224	0.10%
2019/08/02	18	71.81	24	71.66	72.70	-6	8,045	-0.07%
2019/08/01	1	72.30	0	0.00	73.50	1	7,985	0.01%
2019/07/31	12	70.71	10	70.60	71.00	2	7,850	0.03%
2019/07/30	42	73.62	2	72.60	71.70	40	7,746	0.52%
2019/07/29	0	0.00	2	73.50	73.80	-2	7,627	-0.03%
2019/07/26	5	73.60	5	74.30	74.30	0	7,588	0.00%
2019/07/25	6	73.02	36	73.73	74.60	-30	7,550	-0.40%
2019/07/24	33	73.64	2	73.55	72.80	31	7,436	0.42%
2019/07/23	14	75.20	25	75.44	72.80	-11	7,315	-0.15%
2019/07/22	8	74.36	6	73.73	74.00	2	7,166	0.03%
2019/07/19	31	71.35	23	71.55	72.40	8	6,836	0.12%
2019/07/18	6	68.15	10	68.77	68.90	-4	6,579	-0.06%
2019/07/17	32	69.65	48	70.09	69.00	-16	6,507	-0.25%
2019/07/16	19	69.33	20	70.29	68.50	-1	6,374	-0.02%
2019/07/15	11	70.76	8	71.65	69.80	3	6,340	0.05%
2019/07/12	18	72.08	14	72.55	72.00	4	6,566	0.06%
2019/07/11	5	71.16	8	71.46	72.50	-3	6,451	-0.05%
2019/07/10	2	67.55	5	67.52	68.40	-3	6,067	-0.05%
2019/07/09	12	67.35	9	67.32	67.50	3	5,994	0.05%
2019/07/08	2	66.55	0	0.00	66.40	2	5,837	0.03%
2019/07/05	3	64.43	7	64.37	65.10	-4	5,746	-0.07%
2019/07/04	2	64.20	4	64.08	64.00	-2	5,678	-0.04%
2019/07/03	4	66.05	4	66.55	65.00	0	5,522	0.00%
2019/07/02	13	65.52	10	64.77	66.00	3	5,438	0.06%
2019/07/01	6	65.65	5	66.14	65.60	1	5,352	0.02%
2019/06/28	2	64.50	1	64.30	64.50	1	5,160	0.02%
2019/06/27	5	63.14	4	61.83	65.00	1	5,060	0.02%
2019/06/26	5	61.28	53	60.74	60.20	-48	4,783	-1.00%
2019/06/25	5	56.60	5	57.10	57.10	0	4,876	0.00%
2019/06/24	0	0.00	2	57.10	57.40	-2	5,093	-0.04%
2019/06/20	1	55.20	1	56.50	56.60	0	4,983	0.00%
2019/06/19	0	0.00	2	54.50	55.10	-2	5,046	-0.04%
2019/06/14	0	0.00	6	52.42	52.00	-6	5,048	-0.12%
2019/06/13	1	52.40	1	52.00	53.00	0	5,187	0.00%
2019/06/12	2	53.20	0	0.00	52.10	2	5,480	0.04%
2019/06/11	0	0.00	3	51.63	52.10	-3	5,405	-0.06%
2019/06/10	9	51.11	1	51.50	51.50	8	5,338	0.15%
2019/06/06	2	49.68	3	49.97	50.80	-1	5,275	-0.02%
2019/06/05	7	50.70	6	50.43	49.95	1	5,209	0.02%
2019/06/04	6	48.52	5	48.96	48.55	1	5,016	0.02%
2019/06/03	2	46.65	6	47.54	48.15	-4	4,902	-0.08%
2019/05/31	5	44.50	0	0.00	43.80	5	4,754	0.11%
2019/05/23	1	40.90	1	41.25	41.25	0	4,893	0.00%
2019/05/22	3	42.90	3	42.85	41.80	0	4,936	0.00%
2019/05/21	3	40.83	4	41.00	42.20	-1	5,003	-0.02%
2019/05/20	3	41.53	2	41.45	41.40	1	5,012	0.02%
2019/05/17	3	44.33	2	44.25	43.80	1	5,016	0.02%
2019/05/16	1	46.65	2	45.83	45.25	-1	5,312	-0.02%
2019/05/14	1	45.45	0	0.00	46.70	1	5,442	0.02%
2019/05/13	5	49.43	1	47.90	47.80	4	5,543	0.07%
2019/05/10	0	0.00	6	50.23	51.00	-6	5,558	-0.11%
2019/05/09	3	50.90	2	50.80	50.40	1	5,544	0.02%
2019/05/08	3	50.40	0	0.00	50.70	3	5,517	0.05%
2019/05/06	3	50.80	0	0.00	50.70	3	5,630	0.05%
2019/05/03	1	52.90	0	0.00	52.70	1	5,628	0.02%
2019/05/02	8	53.00	8	52.73	53.00	0	5,637	0.00%
2019/04/30	1	50.50	1	50.70	50.50	0	5,604	0.00%
2019/04/26	1	51.50	1	51.70	51.70	0	5,741	0.00%
2019/04/18	12	55.34	12	55.78	53.70	0	5,847	0.00%
2019/04/16	0	0.00	1	52.90	52.70	-1	5,734	-0.02%
2019/04/08	2	54.60	1	55.00	54.30	1	7,208	0.01%
2019/04/03	3	53.27	15	53.43	53.30	-12	7,461	-0.16%
2019/04/02	22	55.20	22	54.36	54.30	0	7,776	0.00%
2019/04/01	1	56.20	5	55.42	54.00	-4	7,759	-0.05%
2019/03/29	46	54.76	31	55.31	54.00	15	7,666	0.20%
2019/03/28	28	55.35	36	55.61	52.80	-8	7,511	-0.11%
2019/03/27	47	52.03	61	52.83	53.90	-14	7,012	-0.20%
2019/03/22	1	50.40	1	49.80	49.90	0	6,623	0.00%
2019/03/18	16	48.53	15	48.89	48.70	1	6,553	0.02%
2019/03/15	6	47.63	7	48.51	47.50	-1	6,382	-0.02%
2019/03/07	1	45.50	0	0.00	45.40	1	6,448	0.02%
2019/02/27	0	0.00	1	47.85	46.90	-1	6,590	-0.02%
2019/02/20	2	48.00	0	0.00	47.95	2	6,498	0.03%
2019/02/19	0	0.00	3	48.30	48.00	-3	6,403	-0.05%
2019/02/18	2	47.33	0	0.00	47.60	2	6,414	0.03%
2019/02/15	15	48.55	10	48.70	47.55	5	6,359	0.08%
2019/02/13	1	45.60	0	0.00	46.10	1	5,949	0.02%
2019/01/22	17	42.62	0	0.00	42.50	17	5,729	0.30%
2019/01/21	43	42.38	0	0.00	42.90	43	5,709	0.75%
2019/01/18	59	42.74	0	0.00	42.95	59	5,604	1.05%
2019/01/17	0	0.00	2	44.55	43.05	-2	5,601	-0.04%
2019/01/16	0	0.00	2	45.00	44.40	-2	5,581	-0.04%
2019/01/15	0	0.00	10	44.95	44.95	-10	5,569	-0.18%
2019/01/11	10	45.15	10	45.25	45.25	0	5,558	0.00%
2019/01/10	0	0.00	2	45.70	45.50	-2	5,491	-0.04%
2019/01/09	2	46.25	2	45.90	45.10	0	5,407	0.00%
2019/01/08	4	45.64	9	46.19	45.70	-5	5,307	-0.09%
2019/01/07	10	46.25	5	45.99	44.15	5	5,135	0.10%
2019/01/04	4	45.00	4	45.30	45.00	0	5,047	0.00%
2019/01/03	45	45.91	1	46.50	45.85	44	4,916	0.89%
2019/01/02	1	48.50	0	0.00	48.50	1	4,756	0.02%
2018/12/28	10	47.64	65	46.53	47.90	-55	4,319	-1.27%
2018/12/27	3	43.85	9	43.93	43.90	-6	3,808	-0.16%
2018/12/26	45	43.60	40	42.74	42.00	5	3,655	0.14%
2018/12/25	14	44.80	27	43.67	44.85	-13	3,311	-0.39%
2018/12/24	5	41.75	15	41.17	41.75	-10	2,931	-0.34%
2018/12/19	0	0.00	5	40.80	40.15	-5	2,911	-0.17%
2018/12/18	0	0.00	20	40.63	40.25	-20	2,911	-0.69%
2018/12/13	31	43.00	6	43.69	43.00	25	2,877	0.87%
2018/12/12	0	0.00	7	41.96	42.45	-7	2,716	-0.26%
2018/12/11	0	0.00	2	39.55	39.45	-2	2,657	-0.08%
2018/12/10	0	0.00	1	39.05	39.40	-1	2,707	-0.04%
2018/12/07	0	0.00	2	40.00	39.90	-2	2,766	-0.07%
2018/12/06	0	0.00	1	38.95	39.50	-1	2,882	-0.03%
2018/12/05	1	42.00	0	0.00	41.55	1	2,854	0.04%
2018/12/03	3	41.77	5	42.25	42.45	-2	2,839	-0.07%
2018/11/30	7	40.73	12	41.37	40.25	-5	2,770	-0.18%
2018/11/29	0	0.00	10	40.28	40.40	-10	2,639	-0.38%
2018/11/28	0	0.00	5	38.45	38.60	-5	2,650	-0.19%
2018/11/27	0	0.00	5	37.90	37.95	-5	2,627	-0.19%
2018/11/23	0	0.00	5	37.10	36.15	-5	2,564	-0.19%
2018/11/22	1	36.80	6	36.79	36.50	-5	2,519	-0.20%
2018/11/21	2	36.35	0	0.00	36.45	2	2,504	0.08%
2018/11/20	2	36.10	2	36.00	36.05	0	2,495	0.00%
2018/11/19	0	0.00	10	36.50	36.55	-10	2,480	-0.40%
2018/11/16	1	36.10	11	36.11	36.10	-10	2,479	-0.40%
2018/11/15	42	36.70	2	36.55	36.20	40	2,482	1.61%
2018/11/14	0	0.00	5	39.25	38.00	-5	2,415	-0.21%
2018/11/13	0	0.00	55	36.71	39.65	-55	2,406	-2.29%
2018/11/12	75	39.10	0	0.00	39.20	75	2,402	3.12%
2018/11/09	6	39.09	0	0.00	39.35	6	2,445	0.25%
2018/11/08	0	0.00	5	41.00	40.15	-5	2,469	-0.20%
2018/11/06	0	0.00	10	41.75	41.00	-10	2,523	-0.40%
2018/11/05	0	0.00	10	40.90	40.90	-10	2,478	-0.40%
2018/11/02	0	0.00	5	40.40	40.30	-5	2,474	-0.20%
2018/11/01	1	39.95	15	39.43	39.80	-14	2,459	-0.57%
2018/10/31	10	37.80	0	0.00	38.40	10	2,464	0.41%
2018/10/30	0	0.00	5	36.20	36.80	-5	2,458	-0.20%
2018/10/29	0	0.00	5	36.25	36.20	-5	2,473	-0.20%
2018/10/26	11	35.80	20	35.45	35.90	-9	2,504	-0.36%
2018/10/25	46	36.88	0	0.00	36.50	46	2,539	1.81%
2018/10/24	1	38.95	1	39.45	39.40	0	2,583	0.00%
2018/10/22	2	42.65	10	42.48	42.35	-8	2,671	-0.30%
2018/10/19	0	0.00	30	40.75	42.45	-30	2,701	-1.11%
2018/10/16	20	39.40	20	40.37	39.95	0	2,978	0.00%
2018/10/15	0	0.00	1	39.90	40.00	-1	3,010	-0.03%
2018/10/12	26	38.11	30	38.77	39.30	-4	3,074	-0.13%
2018/10/11	10	37.63	0	0.00	37.50	10	3,112	0.32%
2018/10/09	3	42.30	33	42.44	41.65	-30	3,142	-0.95%
2018/10/08	10	42.89	22	43.49	42.75	-12	3,154	-0.38%
2018/10/05	16	44.59	5	45.00	43.55	11	3,258	0.34%
2018/10/04	13	46.20	28	46.66	46.20	-15	3,325	-0.45%
2018/10/03	19	47.98	19	48.36	47.70	0	3,350	0.00%
2018/09/26	5	49.75	0	0.00	49.40	5	3,633	0.14%
2018/09/25	5	49.00	0	0.00	49.10	5	3,761	0.13%
2018/09/20	10	47.00	10	47.30	46.70	0	4,035	0.00%
2018/09/19	20	48.93	0	0.00	47.70	20	4,123	0.48%
2018/09/14	10	48.50	3	48.03	48.70	7	4,592	0.15%
2018/09/13	0	0.00	75	45.76	46.70	-75	4,756	-1.58%
2018/09/12	8	45.97	0	0.00	45.70	8	4,871	0.16%
2018/09/11	1	50.10	0	0.00	50.50	1	4,994	0.02%
2018/09/10	11	51.77	3	53.37	49.55	8	5,604	0.14%
2018/09/07	4	55.93	52	54.85	54.50	-48	6,257	-0.77%
2018/09/05	13	57.31	0	0.00	57.00	13	6,570	0.20%
2018/09/04	2	58.25	2	58.15	57.90	0	6,611	0.00%
2018/09/03	8	55.70	0	0.00	55.80	8	6,561	0.12%
2018/08/31	2	57.30	0	0.00	57.50	2	6,616	0.03%
2018/08/24	5	56.00	0	0.00	56.30	5	7,115	0.07%
2018/08/23	4	56.88	0	0.00	56.80	4	7,142	0.06%
2018/08/20	0	0.00	1	55.80	55.60	-1	7,213	-0.01%
2018/08/17	6	56.63	0	0.00	55.90	6	7,281	0.08%
2018/08/16	6	56.10	0	0.00	56.80	6	7,284	0.08%
2018/08/15	3	57.50	0	0.00	57.40	3	7,251	0.04%
2018/08/14	1	56.30	1	55.80	59.00	0	7,260	0.00%
2018/08/13	17	54.48	4	56.28	55.10	13	7,271	0.18%
2018/08/10	6	58.90	0	0.00	58.70	6	7,230	0.08%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/06	0	0.00	1	60.50	60.60	-1	7,457	-0.01%
2018/08/02	6	59.95	3	60.20	60.20	3	7,587	0.04%
2018/08/01	15	60.53	11	60.24	60.60	4	7,627	0.05%
2018/07/31	2	58.50	7	58.44	58.50	-5	7,749	-0.06%
2018/07/30	18	59.94	3	60.03	57.10	15	7,696	0.19%
2018/07/26	0	0.00	4	62.43	62.00	-4	7,659	-0.05%
2018/07/25	6	62.02	0	0.00	61.40	6	7,631	0.08%
2018/07/24	21	60.66	4	61.28	61.60	17	7,564	0.22%
2018/07/23	25	61.26	2	61.50	61.00	23	7,538	0.31%
2018/07/20	5	68.00	0	0.00	67.70	5	7,467	0.07%
2018/07/19	3	69.20	0	0.00	68.50	3	7,479	0.04%
2018/07/18	10	69.96	0	0.00	69.20	10	7,561	0.13%
2018/07/17	20	71.27	0	0.00	71.10	20	7,634	0.26%
2018/07/16	3	74.50	3	73.50	73.00	0	7,668	0.00%
2018/07/13	5	75.60	10	74.54	74.10	-5	7,717	-0.06%
2018/07/12	5	73.84	5	73.58	74.30	0	7,777	0.00%
2018/07/11	0	0.00	16	71.04	71.50	-16	7,951	-0.20%
2018/07/10	17	71.02	21	70.81	71.20	-4	8,152	-0.05%
2018/07/09	5	69.00	0	0.00	68.80	5	8,229	0.06%
2018/07/06	5	67.60	7	69.43	70.00	-2	8,437	-0.02%
2018/07/05	20	70.15	31	70.59	69.30	-11	8,417	-0.13%
2018/07/04	14	70.12	3	70.50	69.50	11	8,517	0.13%
2018/07/03	27	70.35	14	70.64	69.30	13	8,542	0.15%
2018/07/02	9	76.83	14	75.47	74.00	-5	8,382	-0.06%
2018/06/29	23	76.67	12	77.42	76.80	11	8,241	0.13%
2018/06/28	20	75.62	20	74.70	75.00	0	8,087	0.00%
2018/06/27	26	76.45	30	76.91	75.20	-4	7,997	-0.05%
2018/06/26	0	0.00	9	72.80	73.30	-9	7,753	-0.12%
2018/06/25	6	75.63	16	74.74	74.00	-10	7,689	-0.13%
2018/06/22	15	76.61	46	76.76	74.60	-31	7,564	-0.41%
2018/06/21	7	72.79	7	75.34	74.50	0	7,364	0.00%
2018/06/20	21	72.02	17	75.57	70.10	4	7,220	0.06%
2018/06/19	69	78.55	16	78.21	75.80	53	6,988	0.76%
2018/06/15	6	75.23	174	75.16	78.70	-168	6,386	-2.63%	大賣/鉅額交易
2018/06/14	11	72.21	3	71.83	71.60	8	5,697	0.14%
2018/06/13	46	71.06	2	72.25	72.80	44	5,649	0.78%
2018/06/12	5	69.00	0	0.00	68.80	5	5,449	0.09%
2018/06/11	15	68.97	2	67.60	67.80	13	5,399	0.24%
2018/06/08	31	70.27	14	69.80	69.10	17	5,381	0.32%
2018/06/07	58	72.00	35	71.79	70.40	23	5,354	0.43%
2018/06/06	5	68.48	2	69.10	68.80	3	5,211	0.06%
2018/06/05	4	67.20	2	67.10	66.70	2	5,110	0.04%
2018/06/04	0	0.00	10	67.70	67.40	-10	5,120	-0.20%
2018/05/30	3	65.00	0	0.00	65.50	3	5,094	0.06%
2018/05/29	5	66.50	1	67.10	66.30	4	5,095	0.08%
2018/05/28	11	67.13	11	67.66	67.70	0	5,067	0.00%
2018/05/25	1	66.00	11	65.35	66.30	-10	5,030	-0.20%
2018/05/24	2	64.90	0	0.00	64.40	2	4,960	0.04%
2018/05/22	11	64.95	0	0.00	64.20	11	5,011	0.22%
2018/05/21	14	64.90	0	0.00	64.80	14	5,012	0.28%
2018/05/18	5	63.00	1	63.30	63.30	4	4,974	0.08%
2018/05/17	5	64.00	1	64.20	63.60	4	5,028	0.08%
2018/05/16	17	64.09	14.2	63.59	63.40	2.8	5,027	0.05%
2018/05/15	15	66.08	6	65.90	65.70	9	5,024	0.18%
2018/05/14	4	68.45	14	67.33	68.00	-10	5,097	-0.20%
2018/05/11	4	69.03	14	68.86	67.50	-10	5,060	-0.20%
2018/05/10	1	67.80	5	69.30	68.60	-4	5,084	-0.08%
2018/05/09	10	69.00	2	68.20	67.20	8	5,131	0.16%
2018/05/08	18.2	67.76	45	67.52	67.10	-26.8	5,160	-0.52%
2018/05/07	4	64.53	0	0.00	64.60	4	5,373	0.07%
2018/05/04	25	64.16	10	64.93	64.00	15	5,382	0.28%
2018/05/03	1	62.80	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0	0.00	8	63.30	63.30	-8	5,381	-0.15%
2018/04/30	5	61.00	2	62.20	62.20	3	5,457	0.05%
2018/04/27	5	61.00	10	62.65	61.00	-5	5,518	-0.09%
2018/04/26	16	60.88	0	0.00	59.70	16	5,516	0.29%
2018/04/25	3	62.50	9	61.77	62.50	-6	5,500	-0.11%
2018/04/24	5	61.20	7	60.80	61.90	-2	5,534	-0.04%
2018/04/23	1	65.10	0	0.00	65.10	1	5,446	0.02%
2018/04/20	13	68.99	3	70.80	68.80	10	5,457	0.18%
2018/04/19	15	72.10	20	72.15	72.00	-5	5,521	-0.09%
2018/04/18	16	70.68	30	72.00	72.60	-14	5,457	-0.26%
2018/04/17	31	74.05	28	74.72	71.00	3	5,323	0.06%
2018/04/16	13	73.41	14	71.66	73.90	-1	5,120	-0.02%
2018/04/13	19	69.47	18	69.84	69.50	1	5,003	0.02%
2018/04/12	20	68.26	29	68.54	68.10	-9	4,916	-0.18%
2018/04/11	16	65.41	9	66.41	65.60	7	4,770	0.15%
2018/04/10	10	67.00	0	0.00	65.20	10	4,870	0.21%
2018/04/09	4	63.58	43	65.11	65.60	-39	4,948	-0.79%
2018/04/03	10	59.55	3	60.00	59.70	7	4,918	0.14%
2018/04/02	1	61.20	1	60.70	60.70	0	4,969	0.00%
2018/03/30	0	61.10	2	61.10	61.00	-2	5,215	-0.04%
2018/03/28	0	0.00	31	61.77	62.80	-31	5,551	-0.56%
2018/03/26	9	63.01	0	0.00	62.60	9	5,896	0.15%
2018/03/23	13	62.55	2	62.60	63.20	11	6,013	0.18%
2018/03/22	5	64.20	1	64.70	64.20	4	6,360	0.06%
2018/03/21	2	65.30	0	0.00	65.80	2	6,585	0.03%
2018/03/20	3	64.03	6	63.50	64.90	-3	6,685	-0.04%
2018/03/19	12	64.16	0	0.00	63.60	12	6,963	0.17%
2018/03/16	5	65.50	1	66.40	65.60	4	7,111	0.06%
2018/03/15	0	0.00	4	67.70	67.30	-4	7,364	-0.05%
2018/03/14	2	67.30	0	0.00	67.30	2	7,818	0.03%
2018/03/13	2	67.80	3	67.83	67.60	-1	8,097	-0.01%
2018/03/12	10	66.81	90	67.21	66.80	-80	8,360	-0.96%
2018/03/09	0	0.00	1	64.90	64.50	-1	8,627	-0.01%
2018/03/08	5	64.18	2	64.30	64.20	3	9,055	0.03%
2018/03/07	0	0.00	20	63.64	62.00	-20	9,434	-0.21%
2018/03/06	10	63.00	0	0.00	63.00	10	9,910	0.10%
2018/03/05	33	65.02	31	65.89	63.50	2	10,312	0.02%
2018/03/02	3	66.33	0	0.00	66.00	3	10,928	0.03%
2018/03/01	3	66.90	0	0.00	67.30	3	11,114	0.03%
2018/02/27	0	0.00	30	68.80	67.90	-30	11,471	-0.26%
2018/02/23	0	0.00	1	68.00	68.20	-1	12,693	-0.01%
2018/02/22	0	0.00	1	69.00	68.00	-1	12,907	-0.01%
2018/02/21	5	67.80	5	67.18	67.80	0	12,973	0.00%
2018/02/09	8	60.70	5	63.22	63.10	3	13,187	0.02%
2018/02/08	13	65.16	5	65.28	64.00	8	13,132	0.06%
2018/02/07	1	68.50	13	67.90	66.70	-12	13,079	-0.09%
2018/02/06	66	67.82	0	0.00	65.30	66	13,028	0.51%
2018/02/05	12	69.87	0	0.00	72.50	12	12,926	0.09%
2018/02/02	12	73.89	46	74.89	73.10	-34	12,932	-0.26%
2018/02/01	14	73.49	33	73.80	73.90	-19	12,910	-0.15%
2018/01/31	2	72.90	7	72.59	72.50	-5	12,812	-0.04%
2018/01/30	28	73.28	77	74.07	71.60	-49	12,766	-0.38%
2018/01/29	8	69.80	11	69.88	69.80	-3	12,415	-0.02%
2018/01/26	6	69.00	3	70.10	69.60	3	12,561	0.02%
2018/01/25	3	69.00	4	68.60	69.70	-1	12,866	-0.01%
2018/01/24	32	68.86	1	68.90	68.70	31	12,819	0.24%
2018/01/23	5	70.40	3	71.50	70.20	2	12,762	0.02%
2018/01/22	2	71.40	5	72.30	71.50	-3	12,869	-0.02%
2018/01/19	1	70.40	0	0.00	70.80	1	12,893	0.01%
2018/01/18	5	71.70	0	0.00	70.10	5	13,001	0.04%
2018/01/17	6	71.02	5	72.00	72.30	1	13,148	0.01%
2018/01/16	2	73.60	23	73.70	71.30	-21	13,100	-0.16%
2018/01/15	35	71.57	34	71.78	71.70	1	12,963	0.01%
2018/01/11	1	67.80	1	68.70	67.90	0	12,812	0.00%
2018/01/10	21	68.03	9	67.51	67.40	12	12,790	0.09%
2018/01/09	13	69.65	4	69.48	68.80	9	12,750	0.07%
2018/01/08	13	73.11	1	73.00	71.90	12	12,615	0.10%
2018/01/05	0	0.00	16	74.38	73.60	-16	12,565	-0.13%
2018/01/04	15	73.20	0	0.00	73.20	15	12,503	0.12%
2018/01/03	0	0.00	60	74.32	74.50	-60	12,357	-0.49%
2018/01/02	10	67.20	10	68.49	69.10	0	12,118	0.00%