宏捷科 (8086)-凱基-科園券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/11/21	11	102.36	13	99.98	99.40	-2	2,447	-0.08%
2024/11/20	1	95.10	0	0.00	94.90	1	2,407	0.04%
2024/11/19	1	96.00	1	95.30	96.00	0	2,411	0.00%
2024/11/14	2	95.35	0	0.00	94.60	2	2,435	0.08%
2024/11/13	2	98.60	12	100.67	98.30	-10	2,413	-0.41%
2024/11/12	11	99.76	4	97.68	96.10	7	2,342	0.30%
2024/11/11	0	98.00	0	0.00	97.50	0	2,300	0.00%
2024/11/07	0	0.00	5	93.02	93.30	-5	2,295	-0.22%
2024/11/06	1	91.20	2	91.20	91.70	-1	2,299	-0.04%
2024/11/05	2	90.20	2	88.85	90.20	0	2,322	0.00%
2024/11/04	2	91.85	0	0.00	91.80	2	2,358	0.09%
2024/10/29	0	0.00	40	93.69	93.10	-40	2,431	-1.64%
2024/10/28	0	0.00	12	94.37	93.80	-12	2,444	-0.49%
2024/10/25	0	97.60	2	97.00	97.80	-2	2,451	-0.08%
2024/10/24	2	98.70	5	98.82	98.40	-3	2,450	-0.12%
2024/10/23	2.3	100.56	0	0.00	100.50	2.3	2,433	0.09%
2024/10/22	1	101.50	0	0.00	101.50	1	2,440	0.04%
2024/10/21	0	102.00	0	0.00	102.50	0	2,467	0.00%
2024/10/18	21	101.74	0	0.00	101.00	21	2,479	0.85%
2024/10/17	21	103.02	0	0.00	103.00	21	2,518	0.83%
2024/10/16	12	103.29	0	0.00	103.00	12	2,523	0.48%
2024/10/15	0	0.00	47	108.01	107.50	-47	2,505	-1.88%
2024/10/14	11	103.50	1	104.00	103.50	10	2,480	0.40%
2024/10/11	0	104.00	1	103.50	104.00	-1	2,525	-0.04%
2024/10/09	4	101.88	1	101.50	101.50	3	2,558	0.12%
2024/10/08	4	104.63	0	0.00	104.50	4	2,608	0.15%
2024/10/07	2	104.75	1.3	104.65	105.00	0.7	2,664	0.03%
2024/10/04	3	105.33	57	105.04	105.50	-54	2,720	-1.98%
2024/10/01	2	106.75	1	109.50	106.00	1	2,786	0.04%
2024/09/30	0	0.00	6	107.33	106.50	-6	2,810	-0.21%
2024/09/27	34	108.43	0	0.00	108.00	34	2,980	1.14%
2024/09/26	31	107.47	0	0.00	107.00	31	2,999	1.03%
2024/09/25	50	107.90	27	108.48	107.50	23	3,049	0.75%
2024/09/24	1	108.00	50	106.30	107.00	-49	3,120	-1.57%
2024/09/23	66	104.51	20	105.00	104.50	46	3,074	1.50%
2024/09/20	21	103.02	1	106.00	103.00	20	3,090	0.65%
2024/09/16	2.2	103.50	0	0.00	105.00	2.2	3,139	0.07%
2024/09/11	0	0.00	20.5	99.96	98.10	-20.5	3,311	-0.62%
2024/09/10	1	98.60	0	0.00	98.00	1	3,422	0.03%
2024/09/09	72	98.98	3	98.20	99.50	69	3,443	2.00%
2024/09/06	3	100.50	0	0.00	100.50	3	3,567	0.08%
2024/09/05	2	101.00	59	101.10	101.00	-57	3,560	-1.60%
2024/09/04	1	101.11	2.2	103.28	102.50	-1.2	3,524	-0.03%
2024/09/03	0	0.00	1	114.00	111.50	-1	3,487	-0.03%
2024/09/02	11	117.32	1	116.00	115.00	10	3,453	0.29%
2024/08/30	11.5	116.94	1	115.50	115.00	10.5	3,382	0.31%
2024/08/29	10	112.45	12.2	104.45	113.00	-2.2	3,207	-0.07%
2024/08/28	10	103.00	0	0.00	103.00	10	3,136	0.32%
2024/08/26	1	103.50	0	0.00	103.50	1	3,162	0.03%
2024/08/23	0	0.00	1	104.50	104.50	-1	3,168	-0.03%
2024/08/21	0	0.00	0.3	103.00	102.50	-0.3	3,179	-0.01%
2024/08/20	0	0.00	3	105.00	105.00	-3	3,177	-0.09%
2024/08/16	0	0.00	25	104.50	105.00	-25	3,193	-0.78%
2024/08/15	1	102.00	1	102.00	102.00	0	3,178	0.00%
2024/08/14	25	103.00	0	0.00	102.50	25	3,185	0.78%
2024/08/09	1.1	98.41	0	0.00	98.20	1.1	3,183	0.03%
2024/08/07	0	0.00	1	99.00	99.30	-1	3,177	-0.03%
2024/08/06	1.2	92.52	10	91.13	93.70	-8.8	3,223	-0.27%
2024/08/05	1.1	95.10	1	95.00	95.00	0.1	3,199	0.00%
2024/08/02	1.1	105.00	0	0.00	105.50	1.1	3,190	0.03%
2024/07/31	1	108.00	0.5	108.00	107.00	0.5	3,217	0.02%
2024/07/30	12	107.50	12	108.50	111.50	0	3,220	0.00%
2024/07/29	0.2	111.34	0	0.00	110.50	0.2	3,214	0.00%
2024/07/26	3	115.00	3	113.33	114.50	0	3,241	0.00%
2024/07/23	1	119.50	1	119.00	119.00	0	3,270	0.00%
2024/07/22	4.5	120.11	1	124.00	118.50	3.5	3,259	0.11%
2024/07/19	2.2	125.64	2	127.50	125.00	0.2	3,225	0.01%
2024/07/18	2.8	129.53	0	0.00	129.50	2.8	3,217	0.09%
2024/07/17	2.7	135.69	0	0.00	135.50	2.7	3,168	0.09%
2024/07/12	0	136.50	0	136.50	135.50	0	3,196	0.00%
2024/07/10	5.6	138.98	7	137.64	140.50	-1.4	3,190	-0.04%
2024/07/09	4	135.88	1	140.00	134.50	3	3,157	0.10%
2024/07/08	4	138.88	0	0.00	138.50	4	3,131	0.13%
2024/07/05	2	143.00	3	142.50	142.50	-1	3,102	-0.03%
2024/07/04	2	141.00	0	0.00	138.50	2	3,053	0.07%
2024/07/03	3	143.17	1	143.00	140.50	2	3,023	0.07%
2024/07/01	0	0.00	1	139.50	139.00	-1	3,100	-0.03%
2024/06/28	11	139.23	10	140.40	139.50	1	3,078	0.03%
2024/06/25	0	0.00	1	133.50	135.50	-1	3,030	-0.03%
2024/06/24	1	137.00	0	0.00	137.00	1	3,023	0.03%
2024/06/21	1	141.50	2	139.75	141.50	-1	3,052	-0.03%
2024/06/20	1	140.50	0	0.00	140.50	1	3,067	0.03%
2024/06/19	1.5	139.67	0	0.00	136.00	1.5	3,070	0.05%
2024/06/18	2	139.25	0	0.00	138.00	2	3,049	0.07%
2024/06/17	1	136.50	1	134.00	137.50	0	3,107	0.00%
2024/06/14	2.7	130.82	0	0.00	130.00	2.7	3,174	0.08%
2024/06/13	4	128.13	7	128.43	131.00	-3	3,199	-0.09%
2024/06/07	0	121.50	1	123.00	122.50	-1	3,252	-0.03%
2024/06/06	2.3	125.70	1	127.50	124.00	1.3	3,331	0.04%
2024/06/05	2	126.26	0	0.00	126.00	2	3,419	0.06%
2024/06/04	1	132.00	2	130.00	129.50	-1	3,501	-0.03%
2024/06/03	0	0.00	1	125.50	125.50	-1	3,670	-0.03%
2024/05/31	1	125.50	1	127.50	125.50	0	3,784	0.00%
2024/05/30	1	127.00	1	128.50	127.00	0	4,116	0.00%
2024/05/29	1	132.00	1	131.50	131.00	0	4,213	0.00%
2024/05/28	1	132.50	0	0.00	132.00	1	4,395	0.02%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/20	0	0.00	1	128.00	130.00	-1	5,075	-0.02%
2024/05/17	1	128.50	0	0.00	128.50	1	5,354	0.02%
2024/05/15	1.1	129.98	1	128.50	128.50	0.1	5,715	0.00%
2024/05/14	0	0.00	1.1	129.00	129.00	-1.1	5,812	-0.02%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/09	0	0.00	0	136.50	136.00	0	6,017	0.00%
2024/05/08	0.1	140.00	0	0.00	141.00	0.1	6,125	0.00%
2024/05/07	0	0.00	4	138.50	138.00	-4	6,160	-0.06%
2024/05/06	1	139.00	7.2	138.18	137.50	-6.2	6,159	-0.10%
2024/05/02	0	0.00	3	137.00	135.50	-3	6,131	-0.05%
2024/04/30	1.5	139.67	1	138.50	138.00	0.5	6,128	0.01%
2024/04/29	2	136.25	1	137.50	137.00	1	6,095	0.02%
2024/04/26	1	130.00	0	0.00	130.00	1	6,101	0.02%
2024/04/25	2	129.75	0	0.00	129.50	2	6,159	0.03%
2024/04/24	1	132.51	0	0.00	133.00	1	6,199	0.02%
2024/04/23	1	129.50	0	0.00	129.50	1	6,231	0.02%
2024/04/22	1	126.00	0	0.00	126.50	1	6,254	0.02%
2024/04/19	3	129.33	4	126.00	130.50	-1	6,244	-0.02%
2024/04/18	0	136.50	5	136.00	136.00	-5	6,235	-0.08%
2024/04/17	1	134.48	1	137.00	137.00	0	6,273	0.00%
2024/04/16	4	132.51	0	0.00	132.00	4	6,267	0.06%
2024/04/15	1	137.99	0	0.00	137.00	1	6,267	0.02%
2024/04/12	2.1	141.72	2	139.50	139.50	0.1	6,300	0.00%
2024/04/11	5	144.49	0	0.00	142.00	5	6,385	0.08%
2024/04/10	0.1	146.45	0	0.00	145.50	0.1	6,613	0.00%
2024/04/09	1	146.50	1	145.50	145.50	0	6,700	0.00%
2024/04/08	2	150.00	0	0.00	146.00	2	6,701	0.03%
2024/04/03	6.3	152.02	5	152.50	153.00	1.3	6,653	0.02%
2024/04/02	1	148.01	1	149.00	150.00	0	6,505	0.00%
2024/04/01	1	148.95	1	146.00	146.00	0	6,500	0.00%
2024/03/29	11.1	144.19	1	143.00	144.00	10.1	6,539	0.15%
2024/03/28	3	144.50	0	0.00	143.00	3	6,631	0.05%
2024/03/26	9	153.22	10	149.80	148.00	-1	6,672	-0.01%
2024/03/25	0	0.00	2	155.50	154.00	-2	6,721	-0.03%
2024/03/22	2	149.00	3	148.00	152.00	-1	6,761	-0.01%
2024/03/21	1	150.50	2	146.00	146.50	-1	6,791	-0.01%
2024/03/20	3	149.83	0	0.00	148.00	3	6,725	0.04%
2024/03/19	3	158.83	1	158.00	158.00	2	6,646	0.03%
2024/03/18	0	0.00	2	157.49	158.00	-2	6,507	-0.03%
2024/03/15	0	0.00	0.2	154.19	153.50	-0.2	6,533	0.00%
2024/03/14	1.1	148.55	1	149.00	148.00	0.1	6,492	0.00%
2024/03/13	1	156.00	2	154.50	153.50	-1	6,499	-0.02%
2024/03/12	2.1	158.48	0	157.50	157.50	2.1	6,554	0.03%
2024/03/11	2	154.00	9.6	154.32	154.50	-7.6	6,616	-0.11%
2024/03/08	16	150.81	8	151.00	148.00	8	6,843	0.12%
2024/03/07	12	157.67	9	157.06	155.50	3	6,863	0.04%
2024/03/06	6	152.75	9	156.61	156.50	-3	6,810	-0.04%
2024/03/05	16.1	155.91	17.2	153.74	153.00	-1.1	7,132	-0.02%
2024/03/04	1	151.00	4	151.50	149.50	-3	6,935	-0.04%
2024/03/01	5	147.10	4	147.26	149.00	1	7,028	0.01%
2024/02/29	2.5	140.60	4	141.50	141.50	-1.5	7,376	-0.02%
2024/02/27	2	136.97	3.5	136.71	137.50	-1.5	7,583	-0.02%
2024/02/26	2.5	139.80	4	139.88	141.50	-1.5	7,726	-0.02%
2024/02/23	2	142.50	12	143.50	142.00	-10	7,717	-0.13%
2024/02/22	4	150.25	9.1	151.60	145.50	-5.1	7,700	-0.07%
2024/02/21	4	146.13	7	148.50	147.50	-3	7,663	-0.04%
2024/02/20	8	144.69	6	145.58	143.50	2	7,390	0.03%
2024/02/19	1	140.00	6	144.17	146.00	-5	7,152	-0.07%
2024/02/16	2	131.00	2	131.25	133.00	0	6,911	0.00%
2024/02/15	1	128.00	3	130.00	131.00	-2	6,907	-0.03%
2024/02/05	7	128.50	2	128.25	127.50	5	6,912	0.07%
2024/02/02	1	123.00	1	126.50	123.00	0	7,017	0.00%
2024/02/01	3	124.50	0	125.00	124.50	3	7,181	0.04%
2024/01/31	1	124.50	30	120.25	124.00	-29	7,284	-0.40%
2024/01/30	30	119.50	3	121.50	121.00	27	7,457	0.36%
2024/01/29	1	119.50	1	116.50	117.00	0	7,574	0.00%
2024/01/26	0	0.00	1	114.50	117.00	-1	7,741	-0.01%
2024/01/25	1	115.50	0	0.00	115.50	1	7,829	0.01%
2024/01/24	2.5	118.40	3	118.17	118.00	-0.5	8,076	-0.01%
2024/01/22	0	0.00	1	117.50	118.50	-1	8,375	-0.01%
2024/01/19	1	115.00	0.1	116.00	115.00	0.9	8,337	0.01%
2024/01/18	0.1	113.50	1	112.50	113.00	-0.9	8,290	-0.01%
2024/01/17	1	118.50	0	0.00	116.50	1	8,260	0.01%
2024/01/16	3	115.00	2	116.50	116.50	1	8,224	0.01%
2024/01/11	2	115.25	2	114.50	114.50	0	8,179	0.00%
2024/01/10	2	116.00	1	115.50	115.50	1	8,148	0.01%
2024/01/08	0	0.00	2.6	119.41	117.00	-2.6	8,104	-0.03%
2024/01/05	0.6	118.09	2	117.00	117.00	-1.5	8,054	-0.02%
2024/01/04	5.3	120.24	2.3	119.21	118.50	3.1	7,944	0.04%
2024/01/03	3.3	120.50	2	120.00	120.00	1.3	7,701	0.02%
2023/12/29	0	0.00	1	130.04	131.00	-1	7,661	-0.01%
2023/12/28	1	128.04	0	0.00	128.00	1	7,880	0.01%
2023/12/27	1	131.00	1	132.00	132.00	0	7,841	0.00%
2023/12/26	5	129.80	2	130.00	130.00	3	7,810	0.04%
2023/12/25	4	130.13	8	129.81	129.50	-4	7,736	-0.05%
2023/12/22	7	123.86	7	123.29	123.50	0	7,629	0.00%
2023/12/21	3	119.00	1	120.00	119.00	2	7,557	0.03%
2023/12/20	2	121.50	2	121.50	122.00	0	7,532	0.00%
2023/12/19	5	123.10	2	125.25	122.50	3	7,433	0.04%
2023/12/18	3	129.33	1	129.50	129.50	2	7,350	0.03%
2023/12/15	3.1	136.45	3	134.50	134.50	0.1	7,320	0.00%
2023/12/14	0	0.00	3	135.00	134.00	-3	7,408	-0.04%
2023/12/12	0.2	138.50	9	139.33	138.00	-8.9	7,399	-0.12%
2023/12/11	1	140.50	1	141.00	140.50	0	7,360	0.00%
2023/12/08	1.2	142.17	1	140.00	139.00	0.2	7,394	0.00%
2023/12/07	5	141.30	4	137.50	137.50	1	7,512	0.01%
2023/12/06	2.3	139.61	12	142.00	142.00	-9.7	7,637	-0.13%
2023/12/05	3	138.50	5	139.20	139.00	-2	7,538	-0.03%
2023/12/04	9	140.67	4	137.13	139.50	5	7,401	0.07%
2023/12/01	13	138.35	14.1	137.78	137.50	-1.1	7,428	-0.01%
2023/11/30	13.2	141.05	5	140.80	139.00	8.2	7,508	0.11%
2023/11/29	5	129.40	2	130.00	130.50	3	7,336	0.04%
2023/11/28	6	125.42	5	126.50	127.50	1	7,309	0.01%
2023/11/27	1	148.00	1	140.00	125.50	0	7,161	0.00%
2023/11/24	6	131.08	15	136.13	139.00	-9	6,737	-0.13%
2023/11/22	1	123.50	4	121.50	122.50	-3	6,286	-0.05%
2023/11/20	2	123.50	3	123.50	123.00	-1	6,208	-0.02%
2023/11/17	0.2	127.00	2	131.00	127.00	-1.8	6,142	-0.03%
2023/11/16	2	129.75	9	129.61	129.50	-7	6,124	-0.11%
2023/11/15	4	130.00	4	129.50	129.00	0	6,074	0.00%
2023/11/14	2	130.75	1	131.00	131.00	1	6,020	0.02%
2023/11/13	4	131.25	1	131.00	131.00	3	5,958	0.05%
2023/11/10	10.2	130.65	16	131.56	132.00	-5.8	5,855	-0.10%
2023/11/09	1	130.00	9	127.39	129.50	-8	5,621	-0.14%
2023/11/08	3	122.67	6.1	121.84	123.00	-3.1	5,388	-0.06%
2023/11/07	15	121.00	15	121.90	120.00	0	5,235	0.00%
2023/11/06	2	117.75	68	114.14	116.50	-66	4,945	-1.33%
2023/11/03	131	113.26	131	114.00	112.00	0	4,829	0.00%	大買/大賣/
2023/11/02	68	111.43	68	113.19	112.00	0	4,675	0.00%
2023/11/01	70	112.06	68	112.97	112.50	2	4,719	0.04%
2023/10/31	22	111.80	24.1	103.45	112.50	-2.1	4,614	-0.04%
2023/10/30	2	102.50	2	103.00	102.50	0	4,409	0.00%
2023/10/27	24	95.82	24	97.14	95.80	0	4,291	0.00%
2023/10/26	10	96.30	10	97.15	96.00	0	4,311	0.00%
2023/10/25	0	0.00	0.5	99.70	99.80	-0.5	4,325	-0.01%
2023/10/24	1	97.00	1.2	97.24	97.50	-0.2	4,317	0.00%
2023/10/23	0.1	100.50	0	0.00	98.80	0.1	4,354	0.00%
2023/10/20	20.6	98.20	2	99.00	99.00	18.6	4,363	0.43%
2023/10/19	21	102.98	20	103.70	101.50	1	4,417	0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/11	0	0.00	6	106.25	104.50	-6	4,650	-0.13%
2023/10/06	10	107.00	10	107.50	107.50	0	4,674	0.00%
2023/10/04	32	111.38	16.3	110.74	109.00	15.8	4,741	0.33%
2023/10/03	20.1	110.00	20	108.50	108.50	0.1	4,573	0.00%
2023/10/02	0.2	111.33	0	0.00	109.50	0.2	4,710	0.00%
2023/09/27	0	107.50	1	107.00	108.00	-1	5,086	-0.02%
2023/09/25	0	0.00	0.2	112.71	111.00	-0.2	5,119	0.00%
2023/09/22	0.1	111.08	0	0.00	111.50	0.1	5,146	0.00%
2023/09/21	5.2	110.00	0.7	110.00	110.50	4.5	5,139	0.09%
2023/09/20	1	112.00	3	112.00	112.50	-2	5,107	-0.04%
2023/09/19	33	117.76	2	113.50	113.50	31	5,073	0.61%
2023/09/18	6	117.42	28	118.84	119.00	-22	4,963	-0.44%
2023/09/15	1	117.00	1	117.50	117.00	0	4,928	0.00%
2023/09/14	27	117.87	6	119.00	118.00	21	4,887	0.43%
2023/09/13	22	117.75	21	118.71	118.00	1	4,824	0.02%
2023/09/12	1	121.00	4	120.87	120.50	-3	4,754	-0.06%
2023/09/11	11	120.77	8	122.25	117.50	3	4,616	0.06%
2023/09/07	22	116.20	21	116.90	115.00	1	4,311	0.02%
2023/09/06	3	113.17	12	113.75	114.00	-9	4,118	-0.22%
2023/09/05	26	112.04	14	111.11	112.00	12	3,955	0.30%
2023/09/04	13	100.46	23	108.87	110.00	-10	3,740	-0.27%
2023/09/01	2.2	101.41	5.2	100.84	100.00	-3	3,578	-0.08%
2023/08/31	6.1	97.29	6	96.90	97.00	0.1	3,519	0.00%
2023/08/30	1.1	96.97	11.3	95.91	97.70	-10.2	3,555	-0.29%
2023/08/28	2.2	91.52	0	0.00	90.60	2.2	3,558	0.06%
2023/08/24	43	94.63	33	94.98	94.40	10	3,576	0.28%
2023/08/23	0	0.00	2	91.90	94.60	-2	3,561	-0.06%
2023/08/22	0.1	90.50	0	0.00	90.40	0.1	3,524	0.00%
2023/08/21	2	87.60	0	0.00	87.50	2	3,506	0.06%
2023/08/18	2	88.50	1	88.30	87.50	1	3,505	0.03%
2023/08/17	0	89.60	0	0.00	89.90	0	3,515	0.00%
2023/08/16	1	88.70	0	0.00	88.90	1	3,512	0.03%
2023/08/14	0	90.10	0	0.00	89.50	0	3,488	0.00%
2023/08/10	4	94.60	4	93.60	93.60	0	3,487	0.00%
2023/08/09	2	98.17	2	94.90	94.90	0	3,499	0.00%
2023/08/08	4	99.85	6	99.47	99.20	-2	3,431	-0.06%
2023/08/04	0	99.50	4	96.30	99.50	-4	3,254	-0.12%
2023/07/31	1	93.11	0	0.00	92.30	1	3,097	0.03%
2023/07/28	3	92.10	3	91.60	91.60	0	3,081	0.00%
2023/07/27	1	91.20	1	90.90	91.10	0	3,068	0.00%
2023/07/26	3	90.93	3	92.53	90.00	0	3,101	0.00%
2023/07/25	3	95.50	1	96.00	95.50	2	3,086	0.06%
2023/07/24	7	98.07	5.1	96.99	95.90	1.9	3,095	0.06%
2023/07/21	1.1	97.56	0	0.00	97.50	1.1	3,030	0.04%
2023/07/20	2	100.25	2	100.25	100.00	0	3,024	0.00%
2023/07/19	0	0.00	0.2	99.30	96.20	-0.2	2,932	-0.01%
2023/07/18	4	96.98	4	96.50	96.50	0	2,905	0.00%
2023/07/14	0.2	98.23	5.4	97.84	97.60	-5.3	2,935	-0.18%
2023/07/13	3.6	98.69	5	98.92	97.60	-1.4	2,963	-0.05%
2023/07/12	3.4	100.05	0	0.00	99.20	3.4	2,963	0.11%
2023/07/11	15.6	102.57	15	101.93	103.00	0.6	2,923	0.02%
2023/07/10	4	99.27	4	99.90	99.90	0	2,853	0.00%
2023/07/07	1	97.00	13	96.82	96.40	-12	2,797	-0.43%
2023/07/06	15	100.34	5.2	100.69	101.00	9.8	2,753	0.36%
2023/07/05	1.7	96.57	0	0.00	93.90	1.7	2,569	0.06%
2023/07/04	0.3	91.34	3	92.10	92.20	-2.8	2,486	-0.11%
2023/07/03	0.1	89.30	1	88.90	91.30	-0.9	2,511	-0.04%
2023/06/30	1.2	90.47	0	0.00	90.30	1.2	2,543	0.05%
2023/06/29	1	88.00	0	0.00	88.50	1	2,648	0.04%
2023/06/20	1	88.60	4	88.85	88.50	-3	3,180	-0.09%
2023/06/19	0	0.00	1	89.60	89.30	-1	3,181	-0.03%
2023/06/16	0	0.00	5	90.16	90.50	-5	3,177	-0.16%
2023/06/13	8	91.13	2	90.95	90.70	6	3,171	0.19%
2023/06/12	1	90.90	2	89.50	89.80	-1	3,162	-0.03%
2023/06/07	1	92.40	0	93.50	93.20	1	3,092	0.03%
2023/06/06	3	89.80	0.5	88.40	89.60	2.5	2,970	0.08%
2023/06/05	0.5	89.90	1.5	89.20	90.00	-1	2,919	-0.03%
2023/06/02	1	88.20	0	0.00	88.10	1	2,829	0.04%
2023/06/01	1.5	85.23	0.1	84.50	84.10	1.4	2,751	0.05%
2023/05/31	2	83.45	2	83.40	82.90	0	2,754	0.00%
2023/05/29	1	83.00	0	0.00	81.70	1	2,708	0.04%
2023/05/25	1	81.20	0	0.00	80.00	1	2,704	0.04%
2023/05/18	0	0.00	1.1	77.82	78.00	-1.1	2,834	-0.04%
2023/05/15	1	76.61	0	0.00	76.80	1	2,805	0.04%
2023/05/03	2	82.40	1	82.10	82.10	1	2,846	0.04%
2023/05/02	1	84.60	0	0.00	84.30	1	2,862	0.03%
2023/04/28	1	81.80	0	0.00	82.80	1	2,943	0.03%
2023/04/27	7	80.27	0	0.00	79.60	7	2,979	0.23%
2023/04/26	2	82.00	0	0.00	82.00	2	2,971	0.07%
2023/04/25	3	83.40	1	86.10	83.00	2	2,969	0.07%
2023/04/21	0	0.00	1	89.10	89.00	-1	2,953	-0.03%
2023/04/19	5	94.28	5	94.58	94.10	0	3,037	0.00%
2023/04/18	5	93.60	5	92.90	93.00	0	3,004	0.00%
2023/04/17	2	92.75	2	93.20	93.90	0	3,010	0.00%
2023/04/14	3	91.40	1	90.50	90.40	2	2,968	0.07%
2023/04/13	0	0.00	2	91.50	90.40	-2	2,945	-0.07%
2023/04/12	0	0.00	1	91.90	93.40	-1	2,911	-0.03%
2023/04/11	6	93.68	2	94.10	93.70	4	2,871	0.14%
2023/04/10	1	91.20	1	90.40	91.00	0	2,772	0.00%
2023/04/07	1	91.30	0	0.00	90.60	1	2,734	0.04%
2023/04/06	2	87.75	0	0.00	89.00	2	2,638	0.08%
2023/03/31	2	87.05	1	85.20	87.20	1	2,585	0.04%
2023/03/30	5	87.44	2	86.75	87.80	3	2,526	0.12%
2023/03/29	5	85.84	2	86.00	85.10	3	2,387	0.13%
2023/03/28	8	81.18	0	0.00	82.30	8	2,095	0.38%
2023/03/27	0	0.00	0	82.00	82.80	0	1,974	0.00%
2023/03/23	2	78.15	2	78.70	78.10	0	1,841	0.00%
2023/03/22	2	78.10	0	0.00	78.10	2	1,842	0.11%
2023/03/21	1	77.60	7	77.53	78.00	-6	1,844	-0.33%
2023/03/20	5	78.36	15	77.45	77.30	-10	1,850	-0.54%
2023/03/17	1	73.70	1	77.00	77.00	0	1,844	0.00%
2023/03/16	2	73.50	4	72.65	72.10	-2	1,803	-0.11%
2023/03/15	15	74.07	1	75.00	74.00	14	1,808	0.77%
2023/03/13	1	74.10	0	0.00	75.50	1	1,855	0.05%
2023/03/10	2	75.50	0	0.00	75.30	2	1,871	0.11%
2023/03/09	1	77.80	2	78.40	77.80	-1	1,897	-0.05%
2023/03/08	2	79.30	0	0.00	78.90	2	1,918	0.10%
2023/03/07	1	78.50	2	78.60	78.50	-1	1,953	-0.05%
2023/03/06	0	0.00	1	78.90	79.30	-1	1,982	-0.05%
2023/03/03	3	77.03	0	0.00	77.50	3	2,067	0.15%
2023/02/24	4	77.00	0	0.00	76.70	4	2,435	0.16%
2023/02/23	0	0.00	0.1	78.00	78.00	-0.1	2,420	0.00%
2023/02/21	0	0.00	10	81.40	79.20	-10	2,423	-0.41%
2023/02/20	10	79.90	4	79.88	81.00	6	2,353	0.25%
2023/02/17	4	77.60	0	0.00	76.90	4	2,309	0.17%
2023/02/15	2	76.90	2	77.30	76.10	0	2,374	0.00%
2023/02/09	0	0.00	10	77.20	77.30	-10	2,420	-0.41%
2023/02/03	1	76.40	0	0.00	75.60	1	2,440	0.04%
2023/02/02	0	0.00	5	78.36	78.40	-5	2,458	-0.20%
2023/01/31	1	78.70	2	79.05	79.50	-1	2,460	-0.04%
2023/01/30	1	76.10	0	79.20	79.90	1	2,435	0.04%
2023/01/17	1	73.10	5	73.58	74.20	-4	2,326	-0.17%
2023/01/13	2	71.20	1	70.60	70.50	1	2,238	0.04%
2023/01/12	3	74.20	1	73.80	72.50	2	2,229	0.09%
2023/01/09	3	75.63	4	76.30	75.20	-1	2,193	-0.05%
2023/01/06	0	0.00	2	72.95	73.10	-2	2,076	-0.10%
2023/01/05	1	73.20	0	0.00	71.90	1	2,069	0.05%
2023/01/04	1	70.80	0	0.00	70.80	1	2,021	0.05%
2022/12/30	1	68.10	0	0.00	68.10	1	2,013	0.05%
2022/12/15	0	0.00	1	71.60	71.90	-1	2,144	-0.05%
2022/12/14	2	72.65	0	0.00	73.50	2	2,131	0.09%
2022/12/12	0	0.00	1	71.00	70.90	-1	2,117	-0.05%
2022/12/09	6	70.38	0	0.00	69.80	6	2,110	0.28%
2022/12/08	0	0.00	1	70.50	70.60	-1	2,100	-0.05%
2022/12/07	0	72.50	0	0.00	71.50	0	2,092	0.00%
2022/12/05	2	75.40	0	0.00	74.50	2	2,069	0.10%
2022/12/02	5	76.04	0	0.00	76.10	5	2,032	0.25%
2022/11/29	0	0.00	1	75.40	76.40	-1	1,991	-0.05%
2022/11/25	1	79.20	1	79.70	79.30	0	1,999	0.00%
2022/11/24	2	76.70	1	81.49	81.50	1	2,007	0.05%
2022/11/23	1	73.60	6	72.73	75.50	-5	1,717	-0.29%
2022/11/17	1	70.60	0	0.00	70.50	1	1,689	0.06%
2022/11/15	0	0.00	1.1	67.82	68.50	-1.1	1,755	-0.06%
2022/11/11	5	66.46	1	65.70	65.80	4	1,720	0.23%
2022/11/07	0	0.00	1	63.70	63.60	-1	1,598	-0.06%
2022/11/04	0	0.00	1	62.70	63.50	-1	1,608	-0.06%
2022/11/02	0	0.00	0	63.10	63.30	0	1,583	0.00%
2022/11/01	1	63.10	0	0.00	63.10	1	1,571	0.06%
2022/10/28	2.1	57.02	0	0.00	56.20	2.1	1,509	0.14%
2022/10/24	1	60.70	0	0.00	60.00	1	1,433	0.07%
2022/10/19	0	0.00	1	61.70	60.60	-1	1,494	-0.07%
2022/10/14	0	0.00	0.2	56.60	58.70	-0.2	1,464	-0.01%
2022/10/13	0	0.00	4	56.10	55.20	-4	1,456	-0.27%
2022/10/12	0	59.50	0	0.00	58.80	0	1,436	0.00%
2022/10/06	5	62.98	1	64.90	63.70	4	1,440	0.28%
2022/10/05	1.5	63.87	1	63.70	65.00	0.5	1,425	0.04%
2022/09/29	1	60.20	2	60.45	60.20	-1	1,383	-0.07%
2022/09/27	0	0.00	2	64.30	63.50	-2	1,407	-0.14%
2022/09/26	1	68.00	0	0.00	66.10	1	1,423	0.07%
2022/09/23	0	0.00	0.6	70.82	70.20	-0.6	1,429	-0.04%
2022/09/22	0	0.00	2	69.20	71.50	-2	1,445	-0.14%
2022/09/21	2.4	71.46	0	0.00	71.40	2.4	1,442	0.17%
2022/09/19	0	73.00	0	0.00	72.60	0	1,460	0.00%
2022/09/16	0	0.00	1	75.50	74.50	-1	1,459	-0.07%
2022/09/13	1	76.60	1	78.90	76.20	0	1,498	0.00%
2022/09/07	1	73.60	1	74.30	74.10	0	1,564	0.00%
2022/09/05	2	77.95	0	0.00	78.00	2	1,578	0.13%
2022/09/02	1	78.90	0	0.00	80.50	1	1,593	0.06%
2022/09/01	1	83.30	2	82.00	80.80	-1	1,578	-0.06%
2022/08/31	8	80.38	9	81.81	82.00	-1	1,524	-0.07%
2022/08/25	1	77.30	0	0.00	77.00	1	1,506	0.07%
2022/08/24	1	77.42	1	77.30	77.20	0	1,540	0.00%
2022/08/23	0	0.00	2.1	79.70	82.00	-2.1	1,536	-0.14%
2022/08/16	1	77.00	0	0.00	76.10	1	1,520	0.07%
2022/08/15	2	76.65	2	76.70	76.50	0	1,532	0.00%
2022/08/11	0	0.00	1	73.70	73.50	-1	1,545	-0.06%
2022/08/04	0	0.00	1	68.50	69.20	-1	1,658	-0.06%
2022/07/29	0.1	72.00	0	0.00	72.10	0.1	1,696	0.00%
2022/07/27	1.1	67.91	0	0.00	70.90	1.1	1,751	0.06%
2022/07/26	0	0.00	4	74.65	73.70	-4	1,710	-0.23%
2022/07/25	1	77.40	0	0.00	77.50	1	1,713	0.06%
2022/07/22	1	79.40	0	0.00	77.60	1	1,727	0.06%
2022/07/21	1	78.00	1	78.20	78.70	0	1,764	0.00%
2022/07/20	1	75.90	0	0.00	76.40	1	1,792	0.06%
2022/07/15	1	72.20	1	73.10	73.50	0	1,835	0.00%
2022/07/11	1	71.40	0	0.00	71.40	1	1,825	0.05%
2022/07/07	1	68.90	0	0.00	69.10	1	1,815	0.06%
2022/07/06	0.2	66.13	0	0.00	66.10	0.2	1,824	0.01%
2022/07/05	1	71.30	1	70.10	70.70	0	1,812	0.00%
2022/07/04	2	76.30	0	0.00	72.00	2	1,807	0.11%
2022/07/01	1.2	78.05	0	0.00	77.10	1.2	1,816	0.06%
2022/06/28	0	0.00	1	85.00	84.30	-1	1,797	-0.06%
2022/06/27	2	84.40	0	0.00	84.90	2	1,802	0.11%
2022/06/23	1.1	80.94	0	0.00	80.70	1.1	1,818	0.06%
2022/06/21	1	82.60	0	0.00	83.20	1	1,825	0.05%
2022/06/20	1	80.60	2	80.85	79.50	-1	1,819	-0.05%
2022/06/17	0	82.70	0	0.00	82.60	0	1,799	0.00%
2022/06/16	0.1	88.00	0	0.00	86.20	0.1	1,825	0.01%
2022/06/14	2	86.35	1	87.60	88.50	1	1,838	0.05%
2022/06/13	1	88.00	11	88.10	88.10	-10	1,867	-0.54%
2022/06/09	3	93.93	0	0.00	93.70	3	1,920	0.16%
2022/06/08	0.1	93.00	0	0.00	92.90	0.1	1,988	0.01%
2022/06/02	1	94.10	2	94.45	94.10	-1	1,939	-0.05%
2022/06/01	1	95.59	1	95.20	95.40	0	1,958	0.00%
2022/05/31	1.1	90.90	1	94.80	94.40	0.1	1,934	0.01%
2022/05/25	0	0.00	2	84.85	84.90	-2	1,933	-0.10%
2022/05/24	2.1	84.67	0	0.00	83.60	2.1	1,972	0.10%
2022/05/23	0.1	85.70	0	0.00	85.70	0.1	1,975	0.01%
2022/05/20	0	87.10	0	0.00	87.80	0	1,996	0.00%
2022/05/19	1	84.60	0	0.00	88.00	1	1,989	0.05%
2022/05/18	15	88.00	15	87.60	88.00	0	2,001	0.00%
2022/05/17	6	85.67	0	0.00	88.80	6	1,971	0.30%
2022/05/16	0	0.00	0.3	83.20	82.00	-0.3	1,938	-0.02%
2022/05/13	3	83.40	0	0.00	83.60	3	1,979	0.15%
2022/05/12	0	0.00	12	83.41	81.30	-12	2,035	-0.59%
2022/05/11	0	0.00	1	82.90	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	3	79.70	82.30	-3	2,107	-0.14%
2022/05/06	2	82.20	0	0.00	82.10	2	2,175	0.09%
2022/05/03	0.2	84.90	6	83.60	85.60	-5.8	2,129	-0.27%
2022/04/28	0.5	85.00	0	0.00	83.90	0.5	2,166	0.02%
2022/04/27	0.3	84.50	0	0.00	83.10	0.3	2,167	0.01%
2022/04/26	3	90.63	1	89.90	89.80	2	2,145	0.09%
2022/04/22	2	94.70	0	0.00	94.00	2	2,131	0.09%
2022/04/20	0.1	90.70	0	0.00	90.60	0.1	2,184	0.00%
2022/04/18	0.4	91.73	0	0.00	91.50	0.4	2,333	0.02%
2022/04/12	1	97.20	0.1	96.50	97.60	0.9	2,501	0.04%
2022/04/11	1	95.80	0	0.00	95.00	1	2,500	0.04%
2022/04/07	0.1	95.20	0	0.00	95.70	0.1	2,509	0.00%
2022/03/30	0	0.00	2	101.50	101.50	-2	2,521	-0.08%
2022/03/29	0.1	102.50	0	0.00	103.00	0.1	2,559	0.00%
2022/03/23	0	0.00	7	102.21	101.50	-7	2,726	-0.26%
2022/03/16	0	0.00	1	95.70	98.00	-1	2,722	-0.04%
2022/03/15	0	0.00	0.5	94.70	93.50	-0.5	2,697	-0.02%
2022/03/14	2	96.10	2	96.60	97.70	0	2,684	0.00%
2022/03/11	2.1	98.75	0	0.00	98.20	2.1	2,642	0.08%
2022/03/10	1	104.00	1	102.50	103.00	0	2,574	0.00%
2022/03/09	0	0.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/08	2	99.90	1	102.00	99.60	1	2,604	0.04%
2022/03/07	1	101.50	2	100.50	101.50	-1	2,589	-0.04%
2022/03/04	0	0.00	1	108.00	106.00	-1	2,595	-0.04%
2022/03/03	2	110.50	0	0.00	110.00	2	2,628	0.08%
2022/03/01	1	106.00	1	106.50	106.50	0	2,633	0.00%
2022/02/25	1	102.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2.4	104.88	0	0.00	101.00	2.4	2,723	0.09%
2022/02/22	0.1	104.50	0	0.00	104.50	0.1	2,759	0.00%
2022/02/18	0.3	110.00	0	0.00	110.00	0.3	2,858	0.01%
2022/02/17	1	109.00	0	0.00	111.50	1	2,913	0.03%
2022/02/16	0	0.00	2	110.00	109.00	-2	2,929	-0.07%
2022/02/11	3	113.83	0	0.00	113.50	3	2,876	0.10%
2022/02/09	0	0.00	1.1	113.14	114.50	-1.1	2,845	-0.04%
2022/02/08	1	117.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	1.1	114.45	2	113.75	115.00	-0.9	2,876	-0.03%
2022/01/24	1.1	113.60	1	116.00	118.50	0.1	3,051	0.00%
2022/01/21	11	117.36	11	117.00	117.00	0	3,215	0.00%
2022/01/19	0.1	120.00	0	0.00	119.50	0.1	3,567	0.00%
2022/01/18	0	122.00	0	0.00	122.00	0	3,646	0.00%
2022/01/14	1	122.50	0	0.00	123.00	1	3,713	0.03%
2022/01/12	1.3	121.73	0	0.00	119.00	1.3	3,707	0.04%
2022/01/11	2.4	127.39	5	126.40	125.50	-2.6	3,610	-0.07%
2022/01/10	0	0.00	0.1	130.00	130.50	-0.1	3,587	0.00%
2022/01/07	4.3	130.07	0	0.00	130.50	4.3	3,580	0.12%
2022/01/06	1	136.00	1	135.00	136.00	0	3,506	0.00%
2022/01/05	2	140.75	1	140.50	138.50	1	3,510	0.03%
2022/01/04	0	0.00	1	144.00	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	3	143.50	143.50	-3	3,523	-0.09%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/28	6	144.58	7	144.43	143.00	-1	3,672	-0.03%
2021/12/24	1	142.00	15	142.00	141.50	-14	3,727	-0.38%
2021/12/23	0.2	141.00	0	0.00	141.00	0.2	3,746	0.01%
2021/12/22	1	137.00	0	0.00	139.50	1	3,769	0.03%
2021/12/17	29.3	136.49	0	0.00	137.50	29.3	3,723	0.79%
2021/12/16	1	142.00	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	3	140.67	1	140.00	139.50	2	3,746	0.05%
2021/12/09	1	144.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	1	146.00	1	147.50	145.00	0	4,087	0.00%
2021/12/06	2.3	144.78	0	0.00	144.00	2.3	4,114	0.05%
2021/12/03	1.5	145.67	0	0.00	146.00	1.5	4,183	0.04%
2021/12/02	1	145.00	0	0.00	146.00	1	4,229	0.02%
2021/12/01	0.2	146.50	0	0.00	146.50	0.2	4,262	0.00%
2021/11/30	2	150.50	2	149.50	147.00	0	4,382	0.00%
2021/11/26	2	142.53	0	0.00	145.00	2	4,498	0.04%
2021/11/24	2.3	150.06	3	149.83	149.00	-0.8	4,490	-0.02%
2021/11/23	1.3	155.40	4	153.13	151.00	-2.8	4,467	-0.06%
2021/11/22	1	155.00	0	0.00	156.00	1	4,482	0.02%
2021/11/19	2	157.75	1	159.98	156.00	1	4,636	0.02%
2021/11/18	0.3	155.67	3	155.50	156.00	-2.7	4,675	-0.06%
2021/11/17	1	155.00	4	156.00	157.50	-3	4,698	-0.06%
2021/11/16	6	154.17	0	0.00	154.50	6	4,643	0.13%
2021/11/15	0	0.00	1	154.00	151.50	-1	4,594	-0.02%
2021/11/12	0	0.00	0	153.50	152.50	0	4,614	0.00%
2021/11/11	4	151.25	0	0.00	150.00	4	4,616	0.09%
2021/11/10	1	151.50	1	151.00	151.50	0	4,664	0.00%
2021/11/05	0	148.50	0	0.00	152.00	0	4,661	0.00%
2021/11/04	0	0.00	10	150.50	150.00	-10	4,693	-0.21%
2021/11/03	0	0.00	1	156.00	155.00	-1	4,630	-0.02%
2021/11/02	1	162.50	3	160.67	154.00	-2	4,621	-0.04%
2021/11/01	2	159.50	0	0.00	161.00	2	4,584	0.04%
2021/10/29	8	163.50	5	163.60	159.50	3	4,642	0.06%
2021/10/28	1	159.50	1	161.50	158.50	0	4,492	0.00%
2021/10/27	7	155.07	4	158.25	161.50	3	4,457	0.07%
2021/10/26	1	149.00	2	149.00	149.00	-1	4,249	-0.02%
2021/10/21	1	148.00	1	147.56	143.50	0	4,357	0.00%
2021/10/19	0	0.00	1	141.00	143.00	-1	4,470	-0.02%
2021/10/18	1	139.00	1	140.50	139.00	0	4,745	0.00%
2021/10/15	3	139.67	0	0.00	140.00	3	4,962	0.06%
2021/10/13	1	135.50	0	0.00	133.50	1	5,126	0.02%
2021/10/08	2	144.25	2	145.50	142.00	0	5,281	0.00%
2021/10/07	3	142.67	2	142.50	141.50	1	5,378	0.02%
2021/10/06	1	138.50	0	0.00	137.50	1	5,607	0.02%
2021/10/05	1	139.00	1	139.00	138.50	0	5,874	0.00%
2021/10/04	0.1	135.69	0	0.00	132.00	0.1	6,024	0.00%
2021/10/01	0.1	136.00	1	138.50	136.50	-0.9	6,243	-0.01%
2021/09/29	3	139.50	8	142.94	140.50	-5	6,543	-0.08%
2021/09/28	0	146.00	1	147.50	148.00	-1	6,625	-0.01%
2021/09/27	6	152.00	0	0.00	149.50	6	6,785	0.09%
2021/09/24	2	151.00	0	0.00	150.50	2	6,839	0.03%
2021/09/23	0	150.00	2	150.00	150.00	-2	6,992	-0.03%
2021/09/22	2	151.00	3	148.67	149.50	-1	7,012	-0.01%
2021/09/17	6.1	147.86	1	146.50	150.50	5.1	7,006	0.07%
2021/09/16	1	146.50	2	148.25	144.50	-1	7,056	-0.01%
2021/09/15	2.1	148.78	1	149.50	150.00	1.1	7,098	0.02%
2021/09/13	1	159.50	12	157.17	157.00	-11	7,067	-0.16%
2021/09/10	1	163.50	0	0.00	163.50	1	7,043	0.01%
2021/09/08	1	164.00	1	163.50	164.00	0	7,095	0.00%
2021/09/07	7	164.57	7	167.07	165.00	0	7,193	0.00%
2021/09/06	2.1	174.45	2	175.50	172.00	0.1	7,207	0.00%
2021/09/03	7.1	178.01	3	174.50	174.00	4.1	7,311	0.06%
2021/09/02	3	175.00	3	174.67	175.00	0	7,603	0.00%
2021/09/01	2.3	174.50	1	175.00	175.00	1.3	7,580	0.02%
2021/08/31	1	165.50	0	0.00	168.50	1	7,481	0.01%
2021/08/30	1	169.98	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	170.50	1	169.00	170.50	0	7,502	0.00%
2021/08/26	0	170.00	0	0.00	170.50	0	7,514	0.00%
2021/08/25	2	167.75	2.5	167.05	170.00	-0.5	7,537	-0.01%
2021/08/24	3	158.33	3	162.00	162.00	0	7,398	0.00%
2021/08/23	15	149.00	32	154.91	155.00	-17	7,405	-0.23%
2021/08/20	2	145.25	2	145.00	145.00	0	7,416	0.00%
2021/08/19	6	144.25	0	0.00	144.50	6	7,559	0.08%
2021/08/18	11	148.27	7	142.36	150.00	4	7,845	0.05%
2021/08/17	5	146.90	2	146.75	145.50	3	7,965	0.04%
2021/08/16	2	147.00	2.4	143.17	147.50	-0.4	7,970	-0.01%
2021/08/13	4	149.98	20	149.10	145.00	-16	7,943	-0.20%
2021/08/12	0	0.00	0	153.50	153.50	0	7,946	0.00%
2021/08/11	3	153.50	0	154.04	152.00	3	8,010	0.04%
2021/08/10	0	0.00	0.2	158.00	154.00	-0.2	8,085	0.00%
2021/08/09	0	0.00	1	159.99	158.50	-1	8,142	-0.01%
2021/08/05	3	163.00	0	0.00	163.50	3	8,291	0.04%
2021/08/04	7.2	165.29	2	166.00	165.50	5.2	8,341	0.06%
2021/08/03	4	162.13	1	164.50	162.00	3	8,289	0.04%
2021/08/02	2	162.50	1	161.50	161.50	1	8,306	0.01%
2021/07/30	2.5	168.60	1	167.50	164.00	1.5	8,322	0.02%
2021/07/29	1	165.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	5	166.00	0	0.00	165.00	5	8,391	0.06%
2021/07/27	0	0.00	0	170.50	169.50	0	8,463	0.00%
2021/07/26	10	177.85	5.2	177.42	177.50	4.8	8,524	0.06%
2021/07/23	5	180.19	2	174.50	176.00	3	8,542	0.04%
2021/07/22	4.1	188.46	0	0.00	183.50	4.1	8,500	0.05%
2021/07/21	3	183.02	7	184.21	187.50	-4	8,323	-0.05%
2021/07/20	2	177.75	1.3	178.00	173.50	0.8	8,132	0.01%
2021/07/19	2	181.25	2	178.50	181.00	0	8,090	0.00%
2021/07/16	3.1	179.05	4	181.00	178.00	-0.9	8,076	-0.01%
2021/07/15	1	185.00	0	0.00	186.00	1	8,031	0.01%
2021/07/14	1	187.00	6	184.42	187.00	-5	7,974	-0.06%
2021/07/13	13	188.77	11.2	189.33	181.50	1.8	7,875	0.02%
2021/07/12	5	183.80	6	182.83	187.00	-1	7,644	-0.01%
2021/07/09	5	174.50	6.1	171.59	171.00	-1.1	7,354	-0.01%
2021/07/08	15	170.03	10.1	169.35	170.00	4.9	7,228	0.07%
2021/07/07	3.1	166.65	6	165.92	167.50	-3	7,034	-0.04%
2021/07/06	2	161.00	4	160.63	160.50	-2	6,822	-0.03%
2021/07/05	4	161.25	0	0.00	161.50	4	6,856	0.06%
2021/07/02	2.1	160.93	7.1	160.01	160.50	-5	6,846	-0.07%
2021/07/01	9	151.28	9	149.39	150.00	0	6,993	0.00%
2021/06/30	4.2	158.98	3	156.67	155.50	1.2	6,981	0.02%
2021/06/29	1	155.50	5	154.40	154.00	-4	6,883	-0.06%
2021/06/28	4	156.00	0	0.00	156.50	4	6,977	0.06%
2021/06/25	3	157.33	1	158.50	155.00	2	6,965	0.03%
2021/06/24	11	156.55	11	157.27	155.50	0	6,906	0.00%
2021/06/23	0	0.00	3	152.50	152.00	-3	6,737	-0.04%
2021/06/21	0	0.00	1.2	147.11	149.50	-1.2	6,650	-0.02%
2021/06/18	2	149.00	0	0.00	149.00	2	6,656	0.03%
2021/06/17	0	0.00	2	146.75	151.00	-2	6,696	-0.03%
2021/06/16	7	150.14	3	152.67	148.50	4	6,684	0.06%
2021/06/15	1	148.00	0	0.00	151.00	1	6,544	0.02%
2021/06/11	3	148.33	1	150.50	147.00	2	6,582	0.03%
2021/06/10	12	151.25	10	150.60	147.00	2	6,566	0.03%
2021/06/09	1	140.00	0	0.00	141.00	1	6,218	0.02%
2021/06/07	1	139.00	2	137.00	138.50	-1	6,302	-0.02%
2021/06/02	0	0.00	3	138.17	136.00	-3	6,376	-0.05%
2021/05/27	7	140.57	11	139.32	138.00	-4	6,266	-0.06%
2021/05/26	8.1	136.73	7	136.50	135.50	1.1	6,186	0.02%
2021/05/25	2	132.75	2.1	131.19	135.00	-0.1	5,925	0.00%
2021/05/19	2	120.74	4	119.50	121.50	-2	6,021	-0.03%
2021/05/18	6	121.50	3	121.00	123.00	3	6,011	0.05%
2021/05/17	3.1	116.68	5	116.50	117.00	-1.9	6,035	-0.03%
2021/05/14	3	117.67	1	114.50	116.00	2	6,001	0.03%
2021/05/13	3	115.67	8	115.31	121.50	-5	6,052	-0.08%
2021/05/12	3.1	112.81	17	112.15	113.00	-13.9	6,237	-0.22%
2021/05/11	2	124.50	0	0.00	119.00	2	6,303	0.03%
2021/05/10	1	130.00	1	129.00	129.50	0	6,376	0.00%
2021/05/07	2	132.50	0	0.00	134.50	2	6,490	0.03%
2021/05/05	3.2	128.93	2	127.00	127.00	1.2	6,646	0.02%
2021/05/04	5	128.80	0	0.00	129.00	5	6,867	0.07%
2021/05/03	2.1	146.45	9	142.39	141.50	-6.9	7,454	-0.09%
2021/04/29	4	158.63	0	0.00	156.00	4	7,692	0.05%
2021/04/28	6	160.25	2	159.00	158.00	4	7,845	0.05%
2021/04/27	2	158.48	2	157.25	159.00	0	7,982	0.00%
2021/04/26	0	0.00	1	152.50	152.00	-1	8,109	-0.01%
2021/04/23	0.1	151.65	0	0.00	152.00	0.1	8,168	0.00%
2021/04/22	1	150.50	3.2	150.53	148.50	-2.2	8,232	-0.03%
2021/04/21	11	156.09	8	156.00	156.00	3	8,435	0.04%
2021/04/20	3.1	158.51	1.1	159.55	159.00	2	8,825	0.02%
2021/04/19	2	156.50	2	156.75	158.00	0	9,012	0.00%
2021/04/16	0	0.00	0.1	154.50	152.50	-0.1	9,471	0.00%
2021/04/15	3	155.00	1	154.00	156.00	2	9,474	0.02%
2021/04/14	5	153.60	2	153.75	155.00	3	9,509	0.03%
2021/04/13	0	160.00	1	158.50	158.50	-1	9,638	-0.01%
2021/04/12	4	170.71	1	165.50	163.00	3	9,678	0.03%
2021/04/09	4	167.75	5	166.50	164.00	-1	9,762	-0.01%
2021/04/08	3.4	171.12	3	169.00	166.50	0.4	9,878	0.00%
2021/04/07	6	165.75	3	167.50	165.50	3	9,876	0.03%
2021/04/06	2	156.25	0	0.00	157.00	2	9,798	0.02%
2021/04/01	1	155.98	3	154.00	153.00	-2	10,358	-0.02%
2021/03/31	0.1	154.50	2	154.78	156.00	-1.9	10,433	-0.02%
2021/03/30	14	148.50	0	0.00	149.00	14	10,451	0.13%
2021/03/29	5	147.30	8	147.19	147.50	-3	10,529	-0.03%
2021/03/26	7	144.43	0	0.00	145.50	7	10,544	0.07%
2021/03/25	0	0.00	0.1	140.00	141.00	-0.1	10,589	0.00%
2021/03/24	6	144.17	7.8	143.74	142.50	-1.8	10,613	-0.02%
2021/03/23	0	142.00	6	142.50	142.50	-6	10,681	-0.06%
2021/03/22	6	140.92	4.5	140.94	141.00	1.5	10,744	0.01%
2021/03/19	2	145.75	2	145.50	144.50	0	10,707	0.00%
2021/03/18	4	147.63	3	147.33	148.00	1	10,725	0.01%
2021/03/17	9.1	146.84	1	147.00	146.00	8.1	10,821	0.07%
2021/03/16	4	146.13	9	145.33	146.50	-5	10,811	-0.05%
2021/03/15	3	149.33	2	147.50	147.50	1	10,953	0.01%
2021/03/12	1	151.00	0	0.00	152.00	1	10,983	0.01%
2021/03/11	1	150.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	4	149.75	4	151.00	148.00	0	11,186	0.00%
2021/03/09	5	147.70	12	147.33	149.50	-7	11,559	-0.06%
2021/03/08	10	155.10	10	155.85	152.50	0	12,197	0.00%
2021/03/05	0	0.00	6	156.75	156.50	-6	12,262	-0.05%
2021/03/04	0	160.00	0	0.00	158.00	0	12,337	0.00%
2021/03/03	6	159.83	4	160.25	163.00	2	12,440	0.02%
2021/03/02	7	162.14	9	162.39	161.00	-2	12,817	-0.02%
2021/02/26	4	159.88	1	160.50	159.50	3	12,899	0.02%
2021/02/25	5	167.00	1	166.50	166.00	4	12,939	0.03%
2021/02/24	16	168.56	8	170.56	166.50	8	13,244	0.06%
2021/02/23	3	167.34	5	168.50	167.50	-2	13,435	-0.01%
2021/02/22	3	170.33	7	170.72	171.00	-4	13,582	-0.03%
2021/02/19	4	166.88	3	167.17	167.00	1	13,916	0.01%
2021/02/18	4	163.38	1	163.00	164.50	3	14,899	0.02%
2021/02/17	1.1	161.55	2	164.00	164.50	-0.9	15,466	-0.01%
2021/02/05	2.1	156.17	4	157.88	156.00	-1.9	15,559	-0.01%
2021/02/04	7.1	157.26	6	158.58	159.50	1.1	15,583	0.01%
2021/02/03	8	168.25	12	166.25	163.00	-4	15,439	-0.03%
2021/02/02	18	162.17	20	162.50	168.00	-2	15,199	-0.01%
2021/02/01	8.2	152.82	23	151.72	155.50	-14.8	15,066	-0.10%
2021/01/29	3	160.00	7	158.71	155.00	-4	14,987	-0.03%
2021/01/28	4.1	162.61	1	161.50	160.00	3.1	14,856	0.02%
2021/01/27	6.5	165.80	7	166.79	166.50	-0.5	14,893	0.00%
2021/01/26	26.1	168.72	19	169.32	163.00	7.1	14,728	0.05%
2021/01/25	45	169.63	52.3	170.02	167.00	-7.3	14,401	-0.05%
2021/01/22	12	157.83	19	158.61	166.00	-7	13,660	-0.05%
2021/01/21	10	152.25	9	151.67	151.00	1	13,328	0.01%
2021/01/20	6	147.83	4	149.25	146.50	2	13,151	0.02%
2021/01/19	3	150.00	10	148.11	150.00	-7	12,974	-0.05%
2021/01/18	7	141.79	3	139.83	142.50	4	12,790	0.03%
2021/01/15	8	144.75	2	146.00	142.50	6	12,768	0.05%
2021/01/14	16	150.50	13	148.81	146.00	3	12,692	0.02%
2021/01/13	13	148.46	17	146.97	149.00	-4	12,473	-0.03%
2021/01/12	38.1	140.92	40	141.34	140.00	-1.9	12,074	-0.02%
2021/01/11	27	143.02	31	142.98	144.50	-4	11,881	-0.03%
2021/01/08	0	0.00	10	132.95	134.00	-10	11,457	-0.09%
2021/01/07	14	132.61	0	0.00	132.50	14	11,486	0.12%
2021/01/06	2	140.00	2	140.00	133.50	0	11,728	0.00%
2021/01/05	2	138.50	0.5	139.50	138.50	1.5	11,645	0.01%
2021/01/04	9	134.78	3	137.83	138.50	6	11,776	0.05%
2020/12/31	18.5	137.86	7	136.57	135.00	11.4	11,690	0.10%
2020/12/30	2	137.25	1	138.50	137.00	1	11,732	0.01%
2020/12/29	8	136.69	5	137.00	136.50	3	11,841	0.03%
2020/12/28	27.1	135.97	30	136.57	138.00	-2.9	11,835	-0.02%
2020/12/25	2	129.50	5	130.20	131.00	-3	11,339	-0.03%
2020/12/24	6	127.67	5	128.00	127.00	1	11,406	0.01%
2020/12/23	3	127.67	4	125.00	128.00	-1	11,591	-0.01%
2020/12/22	1	126.50	2	126.25	122.00	-1	11,699	-0.01%
2020/12/21	1	119.50	4	123.00	126.00	-3	11,830	-0.03%
2020/12/18	2	125.00	4	125.50	123.00	-2	11,962	-0.02%
2020/12/17	3	124.00	4	125.50	125.50	-1	12,014	-0.01%
2020/12/16	3	123.50	4	123.75	123.50	-1	12,000	-0.01%
2020/12/15	8	118.75	5	119.00	119.00	3	12,041	0.02%
2020/12/14	2	123.50	0	0.00	121.00	2	12,254	0.02%
2020/12/11	9	122.28	5	121.10	121.50	4	12,564	0.03%
2020/12/10	3	124.83	0	0.00	125.00	3	12,969	0.02%
2020/12/09	0	0.00	2	128.75	128.50	-2	13,476	-0.01%
2020/12/08	1	124.00	2	125.00	124.50	-1	13,588	-0.01%
2020/12/07	4	123.25	5	124.80	123.00	-1	13,556	-0.01%
2020/12/04	2	128.25	7	127.36	129.00	-5	13,392	-0.04%
2020/12/03	13	130.92	12	130.63	128.00	1	13,218	0.01%
2020/12/02	27	130.80	17	130.91	131.00	10	12,834	0.08%
2020/12/01	1	119.50	4	120.13	123.50	-3	12,089	-0.02%
2020/11/30	1	122.00	2	123.25	121.50	-1	12,080	-0.01%
2020/11/27	6	122.67	1	123.50	122.00	5	11,996	0.04%
2020/11/26	1	124.50	14	123.25	124.50	-13	11,870	-0.11%
2020/11/25	4	118.50	3	117.33	117.00	1	11,431	0.01%
2020/11/24	2	120.01	2	122.00	120.50	0	11,304	0.00%
2020/11/23	11	124.18	5	123.40	122.00	6	11,216	0.05%
2020/11/20	4	119.50	6	124.25	126.00	-2	10,951	-0.02%
2020/11/19	0	0.00	4	122.75	121.00	-4	10,676	-0.04%
2020/11/18	3	120.83	5	120.90	121.50	-2	10,487	-0.02%
2020/11/17	43	123.38	35	123.76	118.50	8	10,075	0.08%
2020/11/16	6	118.42	16.1	117.39	119.00	-10.1	9,131	-0.11%
2020/11/13	1	108.00	9.9	107.42	108.50	-8.9	8,563	-0.10%
2020/11/12	1	104.00	0	0.00	104.50	1	8,433	0.01%
2020/11/11	3	102.50	4.1	102.37	102.50	-1.1	8,359	-0.01%
2020/11/10	5	102.00	0	0.00	100.50	5	8,369	0.06%
2020/11/09	1	103.50	1	103.50	104.00	0	8,364	0.00%
2020/11/06	0	0.00	5	103.60	103.00	-5	8,358	-0.06%
2020/11/05	1	101.50	2	101.50	103.00	-1	8,347	-0.01%
2020/11/04	0	0.00	2	103.50	102.50	-2	8,368	-0.02%
2020/11/03	2	100.75	0	0.00	100.50	2	8,487	0.02%
2020/11/02	2	99.20	0	0.00	99.50	2	8,522	0.02%
2020/10/30	0	0.00	1	99.50	98.50	-1	8,509	-0.01%
2020/10/29	3	99.83	3	99.93	100.50	0	8,513	0.00%
2020/10/26	6	102.75	3	104.50	102.00	3	8,498	0.04%
2020/10/23	0	0.00	4	102.38	104.00	-4	8,564	-0.05%
2020/10/22	2	101.00	0	0.00	101.00	2	8,547	0.02%
2020/10/21	0	0.00	1	104.00	102.50	-1	8,582	-0.01%
2020/10/19	1	102.50	0	0.00	103.00	1	8,628	0.01%
2020/10/16	0.2	101.00	0	0.00	101.00	0.2	8,639	0.00%
2020/10/15	1	105.00	0	0.00	103.50	1	8,629	0.01%
2020/10/14	11	107.23	14	107.68	105.00	-3	8,754	-0.03%
2020/10/13	2.4	105.29	0	0.00	106.00	2.4	8,527	0.03%
2020/10/12	0	0.00	1	105.00	106.00	-1	8,498	-0.01%
2020/10/08	3	102.17	2	102.00	101.00	1	8,424	0.01%
2020/10/07	19	105.68	9	103.33	102.50	10	8,470	0.12%
2020/10/06	6	104.17	8	104.38	104.50	-2	8,478	-0.02%
2020/10/05	5	102.00	8	102.31	103.50	-3	8,798	-0.03%
2020/09/30	1	101.00	1	101.00	101.50	0	9,160	0.00%
2020/09/29	26	100.54	34	101.00	101.00	-8	9,258	-0.09%
2020/09/28	26	99.63	26	99.37	102.00	0	9,259	0.00%
2020/09/25	6	97.27	6	96.80	94.60	0	9,281	0.00%
2020/09/24	5	99.12	25	97.92	97.10	-20	9,450	-0.21%
2020/09/23	22	101.29	3	100.13	102.00	19	9,534	0.20%
2020/09/22	0	0.00	17	97.67	98.00	-17	9,348	-0.18%
2020/09/21	2	99.05	11	98.64	97.40	-9	9,295	-0.10%
2020/09/18	1	99.10	1	99.30	98.60	0	9,229	0.00%
2020/09/17	5	102.10	4	100.38	100.00	1	9,114	0.01%
2020/09/16	15	101.30	10	101.70	100.00	5	8,922	0.06%
2020/09/15	6.2	100.27	31	100.41	102.00	-24.8	8,637	-0.29%
2020/09/14	25	99.57	16	98.96	96.70	9	8,137	0.11%
2020/09/11	5	94.06	4	93.63	95.30	1	7,562	0.01%
2020/09/08	0	0.00	1	87.40	88.20	-1	7,241	-0.01%
2020/09/04	0	0.00	1	86.20	87.40	-1	7,363	-0.01%
2020/09/03	12	89.51	11	89.87	88.00	1	7,371	0.01%
2020/09/02	0	0.00	2	86.10	87.30	-2	7,348	-0.03%
2020/09/01	8	85.43	0	0.00	85.10	8	7,370	0.11%
2020/08/31	1	87.10	0	0.00	86.30	1	7,492	0.01%
2020/08/28	0	0.00	8	86.60	87.20	-8	7,879	-0.10%
2020/08/27	1	89.90	1	87.70	88.10	0	7,968	0.00%
2020/08/26	0	0.00	2	89.10	89.50	-2	8,010	-0.02%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/24	1	84.00	1	84.10	85.00	0	8,016	0.00%
2020/08/21	3	82.33	0	0.00	84.50	3	8,076	0.04%
2020/08/20	3	81.53	6	80.72	81.50	-3	8,083	-0.04%
2020/08/19	1	86.30	1	88.10	86.20	0	8,041	0.00%
2020/08/18	2	89.15	2	88.75	88.80	0	8,071	0.00%
2020/08/17	3	92.07	0	0.00	91.70	3	8,058	0.04%
2020/08/13	2	92.75	2	93.30	91.60	0	8,157	0.00%
2020/08/12	1	93.50	19	92.37	93.10	-18	8,303	-0.22%
2020/08/11	2	96.35	2	94.60	94.60	0	8,348	0.00%
2020/08/10	5	98.00	3	97.57	96.10	2	8,378	0.02%
2020/08/07	11	100.07	16	99.66	98.50	-5	8,401	-0.06%
2020/08/05	0	0.00	17	97.51	97.50	-17	8,329	-0.20%
2020/08/04	1	96.00	1	96.30	96.60	0	8,709	0.00%
2020/08/03	1	98.00	1	96.20	96.10	0	9,128	0.00%
2020/07/31	5	97.00	0	0.00	97.20	5	9,216	0.05%
2020/07/29	2	92.40	4	92.68	93.80	-2	9,369	-0.02%
2020/07/28	7	92.86	16	93.51	91.90	-9	9,396	-0.10%
2020/07/27	2	96.60	2	96.85	95.90	0	9,428	0.00%
2020/07/24	5	97.84	1	96.70	96.10	4	9,679	0.04%
2020/07/23	2	99.25	3	98.80	98.60	-1	9,680	-0.01%
2020/07/22	4	98.73	1	99.50	99.10	3	9,783	0.03%
2020/07/21	2	97.00	2	97.05	97.70	0	9,763	0.00%
2020/07/20	2	96.50	4	95.55	95.40	-2	9,771	-0.02%
2020/07/17	5	98.60	2	97.85	97.20	3	9,794	0.03%
2020/07/16	10	97.40	1	96.70	96.30	9	9,711	0.09%
2020/07/15	2	97.30	4	96.50	96.00	-2	9,738	-0.02%
2020/07/14	2	98.85	21	99.44	97.70	-19	9,932	-0.19%
2020/07/13	1	102.00	5	101.30	102.00	-4	9,837	-0.04%
2020/07/10	14	102.54	8	101.94	101.00	6	9,772	0.06%
2020/07/09	83	109.37	70	108.27	107.00	13	9,605	0.14%
2020/07/08	96	103.85	79	103.63	110.50	17	9,125	0.19%
2020/07/07	21	101.09	24	100.17	101.00	-3	8,593	-0.03%
2020/07/06	5	100.08	123	100.51	101.00	-118	8,494	-1.39%	大賣/鉅額交易
2020/07/03	26	100.10	12	99.76	98.20	14	8,424	0.17%
2020/07/02	18	98.86	3.1	99.36	99.10	14.9	8,282	0.18%
2020/07/01	7	96.50	15.5	95.67	95.60	-8.5	7,965	-0.11%
2020/06/30	6.2	90.13	2	90.30	90.50	4.2	7,750	0.05%
2020/06/29	10	90.85	2	91.15	90.60	8	7,847	0.10%
2020/06/24	1.1	92.00	5	93.08	91.90	-3.9	7,896	-0.05%
2020/06/23	3	92.60	3	92.90	92.20	0	8,098	0.00%
2020/06/22	6.2	92.96	8.2	93.90	93.40	-2	8,226	-0.02%
2020/06/19	2	93.70	5	94.24	93.40	-3	8,300	-0.04%
2020/06/18	6	92.57	5	93.00	93.10	1	8,361	0.01%
2020/06/17	1	92.30	1	92.90	93.00	0	8,467	0.00%
2020/06/16	5	92.10	0	0.00	93.30	5	8,585	0.06%
2020/06/15	3	92.20	3	91.07	89.90	0	8,755	0.00%
2020/06/12	3	89.60	1	90.20	91.40	2	8,897	0.02%
2020/06/11	2	92.75	3	92.63	90.10	-1	9,037	-0.01%
2020/06/10	0	0.00	2	94.65	94.50	-2	9,128	-0.02%
2020/06/09	0	0.00	2	93.50	93.70	-2	9,272	-0.02%
2020/06/08	5.2	93.00	2	94.95	93.00	3.2	9,412	0.03%
2020/06/05	0	0.00	16	93.80	94.00	-16	9,435	-0.17%
2020/06/04	0.6	93.50	24	93.72	93.50	-23.4	9,492	-0.25%
2020/06/03	17	96.58	6	95.73	93.70	11	9,494	0.12%
2020/05/28	17	88.12	0	0.00	87.80	17	9,720	0.17%
2020/05/27	0.2	88.80	2	89.05	88.80	-1.8	9,788	-0.02%
2020/05/26	0	0.00	5	88.70	88.50	-5	9,806	-0.05%
2020/05/25	3	88.20	5	88.20	88.80	-2	9,789	-0.02%
2020/05/22	3	86.83	3	87.37	85.90	0	9,781	0.00%
2020/05/21	0	0.00	1	87.30	88.80	-1	9,752	-0.01%
2020/05/20	2	86.00	0	0.00	85.30	2	9,695	0.02%
2020/05/19	4	86.55	3	86.20	86.70	1	9,667	0.01%
2020/05/18	13	86.46	2	86.05	85.80	11	9,616	0.11%
2020/05/15	13	91.88	2	93.00	91.10	11	9,483	0.12%
2020/05/14	2	93.70	6	92.20	92.30	-4	9,493	-0.04%
2020/05/13	0	0.00	1	94.60	95.30	-1	9,489	-0.01%
2020/05/12	3	96.00	17	94.90	93.40	-14	9,548	-0.15%
2020/05/11	133	100.04	13.1	98.03	97.50	119.9	9,540	1.26%	大買/鉅額交易
2020/05/08	2	95.40	16	94.98	96.10	-14	9,189	-0.15%
2020/05/07	1	91.20	3	90.90	91.40	-2	8,821	-0.02%
2020/05/06	10	91.05	0	0.00	89.00	10	8,781	0.11%
2020/05/05	5	88.80	1	89.10	88.50	4	8,759	0.05%
2020/05/04	2	88.80	1	88.70	88.50	1	9,065	0.01%
2020/04/30	4	92.63	5	91.04	90.60	-1	9,148	-0.01%
2020/04/29	12	92.07	15	92.35	91.50	-3	9,139	-0.03%
2020/04/28	2	89.90	0	0.00	89.80	2	8,958	0.02%
2020/04/27	2	89.40	2	88.45	88.70	0	9,014	0.00%
2020/04/24	1	87.40	0	87.50	87.60	1	8,918	0.01%
2020/04/22	2	86.50	0	0.00	87.50	2	8,959	0.02%
2020/04/21	2	87.00	2	87.90	86.10	0	8,978	0.00%
2020/04/17	0	0.00	4	93.80	88.10	-4	8,971	-0.04%
2020/04/16	2	87.55	0	0.00	87.80	2	8,827	0.02%
2020/04/14	2	87.20	2	86.65	88.00	0	9,047	0.00%
2020/04/13	1	85.00	2	84.05	85.30	-1	9,083	-0.01%
2020/04/10	0	0.00	5	86.86	86.20	-5	9,123	-0.05%
2020/04/09	1	87.70	8.1	87.86	86.50	-7.1	9,195	-0.08%
2020/04/08	12	91.01	11	90.93	89.60	1	9,340	0.01%
2020/04/07	4	86.23	2	88.20	87.30	2	9,232	0.02%
2020/04/06	0	0.00	1	81.60	81.20	-1	9,085	-0.01%
2020/03/31	1	78.30	1.2	78.94	77.90	-0.2	9,050	0.00%
2020/03/30	6	78.50	9	75.38	78.40	-3	9,000	-0.03%
2020/03/27	0	0.00	4	77.20	75.70	-4	8,991	-0.04%
2020/03/26	9	74.70	4	74.60	75.70	5	8,840	0.06%
2020/03/25	3	74.87	1	75.10	75.70	2	8,754	0.02%
2020/03/24	1	67.60	0	0.00	69.80	1	8,674	0.01%
2020/03/23	1	60.00	1	60.30	63.80	0	8,641	0.00%
2020/03/20	3	62.17	2	61.65	63.30	1	8,804	0.01%
2020/03/19	2.2	62.15	6	62.07	57.60	-3.8	8,700	-0.04%
2020/03/18	3	69.70	1	71.30	64.00	2	8,591	0.02%
2020/03/17	2	76.20	0	0.00	70.50	2	8,513	0.02%
2020/03/16	5	78.88	5	76.90	75.60	0	8,509	0.00%
2020/03/13	3	80.73	3	80.87	83.50	0	8,405	0.00%
2020/03/12	9	88.83	1	84.30	87.70	8	8,233	0.10%
2020/03/11	1	92.30	0	0.00	92.40	1	8,168	0.01%
2020/03/10	1	90.70	1	91.10	95.90	0	8,272	0.00%
2020/03/09	4	94.53	3	95.07	92.40	1	8,457	0.01%
2020/03/06	2	99.65	1	100.50	98.60	1	8,419	0.01%
2020/03/05	8	99.81	4	99.68	99.60	4	8,434	0.05%
2020/03/04	7	97.87	25	98.22	96.80	-18	8,409	-0.21%
2020/03/03	11	96.65	2	96.10	95.70	9	8,435	0.11%
2020/03/02	9	90.43	5	91.28	94.40	4	8,804	0.05%
2020/02/27	4	95.33	5	95.90	90.00	-1	9,012	-0.01%
2020/02/25	2	95.35	2	96.80	97.80	0	8,892	0.00%
2020/02/24	4	95.25	1	95.40	95.00	3	8,833	0.03%
2020/02/18	0	0.00	2	97.85	96.50	-2	8,702	-0.02%
2020/02/17	3	97.43	0	0.00	97.20	3	8,639	0.03%
2020/02/14	0	0.00	3	99.87	99.90	-3	8,553	-0.04%
2020/02/13	8	103.31	6	100.67	100.00	2	8,543	0.02%
2020/02/12	1	101.50	5	102.30	101.00	-4	8,589	-0.05%
2020/02/11	1	99.50	0	0.00	99.70	1	8,629	0.01%
2020/02/07	0	0.00	3	99.40	97.00	-3	9,047	-0.03%
2020/02/06	30	99.02	31	99.89	100.50	-1	9,113	-0.01%
2020/02/05	44	99.10	46	98.50	97.80	-2	9,034	-0.02%
2020/02/04	4	94.98	0	0.00	96.40	4	8,705	0.05%
2020/02/03	2	90.70	1	88.70	94.90	1	8,610	0.01%
2020/01/31	1	89.00	2	90.30	91.20	-1	8,511	-0.01%
2020/01/30	3	88.03	0	0.00	87.30	3	8,531	0.04%
2020/01/20	1	95.00	6	95.63	96.90	-5	8,456	-0.06%
2020/01/17	5	95.50	4	94.60	94.50	1	8,431	0.01%
2020/01/16	1	94.70	4	93.98	95.30	-3	8,427	-0.04%
2020/01/15	3	96.43	0	0.00	95.80	3	8,401	0.04%
2020/01/14	5	94.70	2	94.05	95.20	3	8,835	0.03%
2020/01/13	4	90.10	19	91.23	90.70	-15	9,053	-0.17%
2020/01/10	21	89.52	11	89.13	89.30	10	9,268	0.11%
2020/01/09	4	91.58	0	0.00	91.80	4	9,510	0.04%
2020/01/08	9	92.64	5	93.68	90.20	4	10,031	0.04%
2020/01/07	1	97.60	0	0.00	97.60	1	10,026	0.01%
2020/01/03	5	104.00	2	105.25	101.50	3	10,881	0.03%
2020/01/02	5	102.70	1	105.00	105.00	4	11,064	0.04%
2019/12/30	1	99.80	0	0.00	99.00	1	11,076	0.01%
2019/12/27	2	102.50	2	101.50	101.50	0	11,597	0.00%
2019/12/26	2	99.75	0	0.00	100.00	2	11,658	0.02%
2019/12/25	1	100.00	1	99.90	100.00	0	11,688	0.00%
2019/12/24	4	98.80	1	98.60	98.30	3	11,747	0.03%
2019/12/23	2	101.75	3	99.97	99.90	-1	11,804	-0.01%
2019/12/20	1	104.00	0	0.00	103.50	1	11,897	0.01%
2019/12/19	5	106.30	5	105.30	105.50	0	12,162	0.00%
2019/12/17	2	109.50	2	110.50	109.50	0	12,325	0.00%
2019/12/16	3	104.83	3	104.50	104.50	0	12,218	0.00%
2019/12/12	2	103.50	3	104.17	104.50	-1	13,105	-0.01%
2019/12/11	7	103.93	3	104.00	104.00	4	13,238	0.03%
2019/12/09	0	0.00	3	105.00	103.50	-3	13,574	-0.02%
2019/12/06	5	105.50	2	105.00	105.50	3	13,831	0.02%
2019/12/05	2	105.00	2	105.50	104.00	0	14,405	0.00%
2019/12/04	6	110.17	6	108.83	107.50	0	14,663	0.00%
2019/12/03	2	105.00	2	107.50	108.50	0	14,865	0.00%
2019/12/02	1	106.00	0	0.00	106.00	1	15,401	0.01%
2019/11/29	14	112.68	16	111.78	111.50	-2	15,404	-0.01%
2019/11/28	32	113.95	11	113.36	112.00	21	15,298	0.14%
2019/11/27	21	110.95	21	111.10	111.00	0	14,921	0.00%
2019/11/26	4	105.50	3	108.50	108.50	1	14,529	0.01%
2019/11/22	1	95.70	0	0.00	97.40	1	14,415	0.01%
2019/11/19	1	100.00	0	0.00	97.50	1	14,688	0.01%
2019/11/12	1	98.00	1	102.00	98.10	0	15,137	0.00%
2019/11/11	7	104.21	7	104.43	103.00	0	15,473	0.00%
2019/11/08	3	109.67	0	0.00	108.50	3	15,364	0.02%
2019/11/07	1	111.50	0	0.00	109.50	1	15,210	0.01%
2019/11/06	10	121.65	5	115.00	115.00	5	15,132	0.03%
2019/11/05	0	0.00	4	122.38	124.00	-4	14,872	-0.03%
2019/11/04	3	114.50	10	113.55	115.00	-7	14,941	-0.05%
2019/11/01	0	0.00	3	111.00	114.50	-3	15,078	-0.02%
2019/10/31	2	108.00	0	0.00	108.50	2	15,118	0.01%
2019/10/30	2	110.00	2	111.50	112.00	0	15,199	0.00%
2019/10/29	4	112.38	0	0.00	109.50	4	15,252	0.03%
2019/10/28	1	116.00	32	117.02	116.50	-31	15,252	-0.20%
2019/10/25	1	113.50	1	115.00	113.50	0	15,235	0.00%
2019/10/24	3	115.50	4	114.50	115.50	-1	15,301	-0.01%
2019/10/23	9	115.50	6	117.00	115.00	3	15,372	0.02%
2019/10/22	83	116.60	71	117.58	119.00	12	15,430	0.08%
2019/10/21	15	110.67	9	110.67	113.00	6	15,094	0.04%
2019/10/18	13	110.85	1	109.50	108.00	12	15,045	0.08%
2019/10/17	4	104.00	5	103.80	110.00	-1	15,039	-0.01%
2019/10/16	7	104.79	34	104.13	100.50	-27	14,737	-0.18%
2019/10/15	6	106.25	5	107.40	106.00	1	14,272	0.01%
2019/10/14	24	107.98	29	107.31	107.50	-5	14,100	-0.04%
2019/10/09	66	95.79	55	98.06	100.50	11	13,740	0.08%
2019/10/08	16	90.28	23	89.65	91.40	-7	13,266	-0.05%
2019/10/07	1	87.70	1	88.80	88.70	0	13,351	0.00%
2019/10/04	37	88.39	31	87.72	87.60	6	13,312	0.05%
2019/10/03	10	88.90	9	88.90	88.30	1	13,326	0.01%
2019/10/02	3	84.67	3	85.73	85.80	0	12,862	0.00%
2019/10/01	6	83.75	4	84.70	84.70	2	12,819	0.02%
2019/09/27	33	83.59	21	82.60	83.90	12	12,934	0.09%
2019/09/26	12	84.33	12	83.75	84.40	0	12,980	0.00%
2019/09/25	9	83.34	10	82.93	83.90	-1	12,975	-0.01%
2019/09/24	6	83.68	12	83.81	82.60	-6	13,061	-0.05%
2019/09/23	22	88.31	22	87.53	87.50	0	12,912	0.00%
2019/09/20	18	86.59	18	86.88	87.30	0	13,227	0.00%
2019/09/19	9	86.77	8	86.34	86.60	1	13,442	0.01%
2019/09/18	16	86.78	33	87.27	86.00	-17	13,397	-0.13%
2019/09/17	16	85.30	26	86.04	85.40	-10	12,890	-0.08%
2019/09/16	0	0.00	3	83.00	84.00	-3	12,510	-0.02%
2019/09/12	20	82.32	12	82.78	82.00	8	12,372	0.06%
2019/09/11	0	0.00	4	81.88	80.50	-4	12,101	-0.03%
2019/09/10	19	80.85	143	82.01	81.20	-124	11,925	-1.04%	大賣/鉅額交易
2019/09/09	76	81.88	18	82.02	83.00	58	11,628	0.50%
2019/09/06	84	79.06	25	78.86	78.00	59	10,977	0.54%
2019/09/05	27	76.55	27	77.20	76.20	0	10,564	0.00%
2019/09/04	17	75.01	15	74.32	77.10	2	10,169	0.02%
2019/09/03	13	70.92	9	70.69	70.10	4	9,589	0.04%
2019/09/02	2	67.10	2	68.60	68.70	0	9,455	0.00%
2019/08/30	12	67.12	10	67.90	67.00	2	9,453	0.02%
2019/08/29	10	67.50	10	66.10	67.50	0	9,601	0.00%
2019/08/28	11	65.18	13	65.75	65.90	-2	9,688	-0.02%
2019/08/27	12	65.62	10	66.50	66.00	2	9,756	0.02%
2019/08/26	9	66.20	8	66.48	66.00	1	9,649	0.01%
2019/08/23	1	69.60	5	69.54	69.50	-4	9,512	-0.04%
2019/08/21	4	71.40	4	70.60	71.40	0	9,339	0.00%
2019/08/20	0	0.00	3	72.37	70.50	-3	9,302	-0.03%
2019/08/19	4	71.05	0	0.00	70.80	4	9,206	0.04%
2019/08/16	2	70.85	2	71.15	70.10	0	9,176	0.00%
2019/08/15	15	72.15	1	72.60	71.20	14	9,143	0.15%
2019/08/14	6	75.35	5	74.46	74.20	1	9,003	0.01%
2019/08/12	2	72.00	0	0.00	71.10	2	8,647	0.02%
2019/08/08	1	69.90	2	71.50	71.40	-1	8,592	-0.01%
2019/08/06	22	64.38	23	68.81	69.20	-1	8,398	-0.01%
2019/08/05	3	71.30	0	0.00	66.80	3	8,224	0.04%
2019/08/02	4	71.30	5	72.04	72.70	-1	8,045	-0.01%
2019/08/01	8	72.69	9	72.24	73.50	-1	7,985	-0.01%
2019/07/30	2	70.65	4	70.53	71.70	-2	7,746	-0.03%
2019/07/29	0	0.00	1	73.90	73.80	-1	7,627	-0.01%
2019/07/26	1	74.20	0	0.00	74.30	1	7,588	0.01%
2019/07/25	6	73.13	6	74.17	74.60	0	7,550	0.00%
2019/07/24	2	74.20	0	0.00	72.80	2	7,436	0.03%
2019/07/23	23	73.71	12	72.90	72.80	11	7,315	0.15%
2019/07/22	1	71.70	2	73.30	74.00	-1	7,166	-0.01%
2019/07/19	3	71.00	2	71.25	72.40	1	6,836	0.01%
2019/07/18	11	67.90	10	68.90	68.90	1	6,579	0.02%
2019/07/17	0	0.00	1	69.90	69.00	-1	6,507	-0.02%
2019/07/16	0	0.00	1	69.60	68.50	-1	6,374	-0.02%
2019/07/15	3	71.27	1	69.30	69.80	2	6,340	0.03%
2019/07/12	1	71.90	1	71.30	72.00	0	6,566	0.00%
2019/07/11	15	72.75	16	72.76	72.50	-1	6,451	-0.02%
2019/07/10	1	68.00	0	0.00	68.40	1	6,067	0.02%
2019/07/09	21	67.26	21	67.51	67.50	0	5,994	0.00%
2019/07/08	3	65.80	3	66.33	66.40	0	5,837	0.00%
2019/07/05	1	65.00	0	0.00	65.10	1	5,746	0.02%
2019/07/03	2	66.50	2	65.80	65.00	0	5,522	0.00%
2019/07/02	0	0.00	2	65.05	66.00	-2	5,438	-0.04%
2019/07/01	10	65.99	11	66.46	65.60	-1	5,352	-0.02%
2019/06/28	8	64.51	7	64.63	64.50	1	5,160	0.02%
2019/06/27	24	62.42	24	62.85	65.00	0	5,060	0.00%
2019/06/26	7	60.74	10	60.53	60.20	-3	4,783	-0.06%
2019/06/24	0	0.00	10	56.40	57.40	-10	5,093	-0.20%
2019/06/20	0	0.00	1	56.50	56.60	-1	4,983	-0.02%
2019/06/19	17	54.95	16	54.29	55.10	1	5,046	0.02%
2019/06/18	3	53.00	3	52.90	53.00	0	4,947	0.00%
2019/06/17	10	52.60	12	52.50	52.80	-2	4,964	-0.04%
2019/06/14	0	0.00	7	52.10	52.00	-7	5,048	-0.14%
2019/06/12	5	52.14	5	52.52	52.10	0	5,480	0.00%
2019/06/11	8	52.09	8	51.21	52.10	0	5,405	0.00%
2019/06/10	12	51.50	12	51.18	51.50	0	5,338	0.00%
2019/06/06	3	50.37	4	49.96	50.80	-1	5,275	-0.02%
2019/06/05	25	50.34	27	50.56	49.95	-2	5,209	-0.04%
2019/06/04	33	48.48	25	48.36	48.55	8	5,016	0.16%
2019/06/03	3	47.27	5	46.77	48.15	-2	4,902	-0.04%
2019/05/30	1	42.05	0	0.00	42.50	1	4,751	0.02%
2019/05/24	1	41.60	0	0.00	41.50	1	4,878	0.02%
2019/05/21	1	40.10	11	41.86	42.20	-10	5,003	-0.20%
2019/05/20	1	40.35	0	0.00	41.40	1	5,012	0.02%
2019/05/14	0	0.00	1	46.95	46.70	-1	5,442	-0.02%
2019/05/10	1	50.20	0	0.00	51.00	1	5,558	0.02%
2019/05/08	1	50.20	0	0.00	50.70	1	5,517	0.02%
2019/05/07	0	0.00	1	50.80	51.20	-1	5,530	-0.02%
2019/05/06	1	51.20	0	0.00	50.70	1	5,630	0.02%
2019/05/03	0	0.00	1	52.70	52.70	-1	5,628	-0.02%
2019/04/29	1	51.10	0	0.00	50.00	1	5,725	0.02%
2019/04/26	1	50.90	0	0.00	51.70	1	5,741	0.02%
2019/04/24	2	52.80	2	53.55	52.90	0	5,765	0.00%
2019/04/22	1	53.90	1	54.00	54.00	0	5,789	0.00%
2019/04/19	14	53.89	13	54.42	54.00	1	5,830	0.02%
2019/04/18	40	54.30	50	54.75	53.70	-10	5,847	-0.17%
2019/04/17	1	52.60	0	0.00	52.70	1	5,583	0.02%
2019/04/16	2	52.65	0	0.00	52.70	2	5,734	0.03%
2019/04/15	2	52.70	3	52.07	53.00	-1	5,824	-0.02%
2019/04/12	4	51.58	15	52.31	52.00	-11	5,956	-0.18%
2019/04/10	0	0.00	3	54.23	54.00	-3	6,532	-0.05%
2019/04/09	10	54.55	1	54.50	54.00	9	7,067	0.13%
2019/04/08	1	54.50	2	54.85	54.30	-1	7,208	-0.01%
2019/04/03	10	53.60	9	53.16	53.30	1	7,461	0.01%
2019/04/02	0	0.00	1	54.30	54.30	-1	7,776	-0.01%
2019/04/01	1	56.20	1	55.50	54.00	0	7,759	0.00%
2019/03/29	6	54.53	3	53.97	54.00	3	7,666	0.04%
2019/03/28	32	55.59	98	55.25	52.80	-66	7,511	-0.88%
2019/03/27	71	52.87	3	52.83	53.90	68	7,012	0.97%
2019/03/26	2	48.70	0	0.00	49.00	2	6,655	0.03%
2019/03/25	0	0.00	1	49.00	48.45	-1	6,643	-0.02%
2019/03/22	0	0.00	12	49.25	49.90	-12	6,623	-0.18%
2019/03/21	1	48.90	1	49.20	48.85	0	6,491	0.00%
2019/03/20	0	0.00	2	49.20	48.80	-2	6,638	-0.03%
2019/03/19	4	48.95	2	49.18	49.05	2	6,655	0.03%
2019/03/18	12	49.10	6	48.87	48.70	6	6,553	0.09%
2019/03/15	18	48.94	33	48.77	47.50	-15	6,382	-0.24%
2019/03/14	1	46.65	0	0.00	46.25	1	6,063	0.02%
2019/02/27	0	0.00	5	46.85	46.90	-5	6,590	-0.08%
2019/02/26	9	47.93	0	0.00	47.80	9	6,617	0.14%
2019/02/22	0	0.00	2	47.75	47.55	-2	6,555	-0.03%
2019/02/21	0	0.00	3	47.65	48.45	-3	6,544	-0.05%
2019/02/20	1	47.80	1	48.00	47.95	0	6,498	0.00%
2019/02/19	3	48.00	0	0.00	48.00	3	6,403	0.05%
2019/02/18	1	47.50	0	0.00	47.60	1	6,414	0.02%
2019/02/15	27	48.98	9	48.77	47.55	18	6,359	0.28%
2019/02/14	8	46.25	0	0.00	46.75	8	6,030	0.13%
2019/02/13	35	46.13	31	46.62	46.10	4	5,949	0.07%
2019/02/12	73	45.05	70	45.48	46.20	3	5,884	0.05%
2019/01/28	3	44.10	0	0.00	44.10	3	5,802	0.05%
2019/01/23	0	0.00	2	43.18	43.30	-2	5,746	-0.03%
2019/01/22	1	43.20	0	0.00	42.50	1	5,729	0.02%
2019/01/21	7	43.49	7	43.09	42.90	0	5,709	0.00%
2019/01/17	1	43.20	1	44.40	43.05	0	5,601	0.00%
2019/01/14	0	0.00	2	45.30	44.70	-2	5,556	-0.04%
2019/01/10	0	0.00	1	45.70	45.50	-1	5,491	-0.02%
2019/01/08	3	45.88	3	45.68	45.70	0	5,307	0.00%
2019/01/07	7	45.09	6	45.33	44.15	1	5,135	0.02%
2019/01/04	0	0.00	6	43.94	45.00	-6	5,047	-0.12%
2019/01/03	2	46.93	10	46.49	45.85	-8	4,916	-0.16%
2019/01/02	16	48.73	5	48.64	48.50	11	4,756	0.23%
2018/12/28	4	46.61	16	46.68	47.90	-12	4,319	-0.28%
2018/12/27	5	44.40	3	44.25	43.90	2	3,808	0.05%
2018/12/26	1	42.40	9	44.46	42.00	-8	3,655	-0.22%
2018/12/25	9	44.13	6	43.33	44.85	3	3,311	0.09%
2018/12/24	2	41.10	1	41.95	41.75	1	2,931	0.03%
2018/12/21	1	38.35	3	38.03	39.40	-2	2,892	-0.07%
2018/12/20	1	39.40	0	0.00	38.50	1	2,885	0.03%
2018/12/18	4	41.20	0	0.00	40.25	4	2,911	0.14%
2018/12/13	2	43.23	3	43.60	43.00	-1	2,877	-0.03%
2018/12/12	1	41.15	0	0.00	42.45	1	2,716	0.04%
2018/12/11	0	0.00	1	39.40	39.45	-1	2,657	-0.04%
2018/12/07	1	40.05	0	0.00	39.90	1	2,766	0.04%
2018/12/06	1	39.20	1	39.60	39.50	0	2,882	0.00%
2018/12/05	1	41.90	1	41.80	41.55	0	2,854	0.00%
2018/12/04	1	42.70	0	0.00	41.80	1	2,842	0.04%
2018/12/03	0	0.00	3	42.33	42.45	-3	2,839	-0.11%
2018/11/30	2	41.23	4	41.59	40.25	-2	2,770	-0.07%
2018/11/28	20	38.60	23	38.10	38.60	-3	2,650	-0.11%
2018/11/27	1	38.20	1	37.95	37.95	0	2,627	0.00%
2018/11/23	1	37.60	1	36.55	36.15	0	2,564	0.00%
2018/11/22	2	37.50	0	0.00	36.50	2	2,519	0.08%
2018/11/20	2	36.23	0	0.00	36.05	2	2,495	0.08%
2018/11/19	1	36.40	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.25	0	0.00	36.10	2	2,479	0.08%
2018/11/13	1	38.50	0	0.00	39.65	1	2,406	0.04%
2018/11/12	1	39.05	0	0.00	39.20	1	2,402	0.04%
2018/11/08	0	0.00	1	42.00	40.15	-1	2,469	-0.04%
2018/11/07	2	41.50	0	0.00	41.35	2	2,494	0.08%
2018/11/06	3	41.57	4	41.13	41.00	-1	2,523	-0.04%
2018/11/02	11	40.30	11	40.30	40.30	0	2,474	0.00%
2018/11/01	8	39.80	8	38.10	39.80	0	2,459	0.00%
2018/10/31	0	0.00	2	38.70	38.40	-2	2,464	-0.08%
2018/10/30	0	0.00	1	36.25	36.80	-1	2,458	-0.04%
2018/10/26	2	37.30	0	0.00	35.90	2	2,504	0.08%
2018/10/24	1	39.10	0	0.00	39.40	1	2,583	0.04%
2018/10/23	7	40.58	5	41.00	40.25	2	2,666	0.08%
2018/10/22	1	42.60	2	42.63	42.35	-1	2,671	-0.04%
2018/10/19	3	41.60	0	0.00	42.45	3	2,701	0.11%
2018/10/17	1	40.50	0	0.00	40.45	1	2,849	0.04%
2018/10/16	1	40.00	0	0.00	39.95	1	2,978	0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	0	0.00	1	45.30	43.55	-1	3,258	-0.03%
2018/09/26	3	50.07	0	0.00	49.40	3	3,633	0.08%
2018/09/14	1	48.65	0	0.00	48.70	1	4,592	0.02%
2018/09/13	10	46.70	18	46.32	46.70	-8	4,756	-0.17%
2018/09/12	14	45.68	15	46.48	45.70	-1	4,871	-0.02%
2018/09/11	1	49.55	0	0.00	50.50	1	4,994	0.02%
2018/09/07	0	0.00	3	54.00	54.50	-3	6,257	-0.05%
2018/09/03	2	56.10	0	0.00	55.80	2	6,561	0.03%
2018/08/27	0	0.00	2	57.60	57.60	-2	7,060	-0.03%
2018/08/20	3	55.33	0	0.00	55.60	3	7,213	0.04%
2018/08/15	0	0.00	4	56.70	57.40	-4	7,251	-0.06%
2018/08/14	4	58.30	0	0.00	59.00	4	7,260	0.06%
2018/08/13	2	56.75	11	57.28	55.10	-9	7,271	-0.12%
2018/08/10	1	59.10	1	58.90	58.70	0	7,230	0.00%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/07	3	61.40	3	61.03	61.00	0	7,403	0.00%
2018/08/06	1	60.30	0	0.00	60.60	1	7,457	0.01%
2018/08/03	0	0.00	16	60.61	60.30	-16	7,509	-0.21%
2018/08/02	14	60.20	15	60.54	60.20	-1	7,587	-0.01%
2018/08/01	1	60.10	0	0.00	60.60	1	7,627	0.01%
2018/07/31	5	58.48	0	0.00	58.50	5	7,749	0.06%
2018/07/30	1	56.90	2	59.20	57.10	-1	7,696	-0.01%
2018/07/26	2	62.20	1	62.40	62.00	1	7,659	0.01%
2018/07/25	2	61.40	9	61.52	61.40	-7	7,631	-0.09%
2018/07/24	7	61.13	4	61.60	61.60	3	7,564	0.04%
2018/07/23	11	61.18	0	0.00	61.00	11	7,538	0.15%
2018/07/20	2	69.40	1	67.80	67.70	1	7,467	0.01%
2018/07/19	4	69.10	1	68.70	68.50	3	7,479	0.04%
2018/07/18	2	69.90	0	0.00	69.20	2	7,561	0.03%
2018/07/17	2	71.40	0	0.00	71.10	2	7,634	0.03%
2018/07/16	8	73.65	1	74.10	73.00	7	7,668	0.09%
2018/07/13	24	74.12	24	75.26	74.10	0	7,717	0.00%
2018/07/12	4	72.15	1	73.60	74.30	3	7,777	0.04%
2018/07/11	1	71.80	0	0.00	71.50	1	7,951	0.01%
2018/07/09	1	69.20	0	0.00	68.80	1	8,229	0.01%
2018/07/06	2	68.45	2	68.30	70.00	0	8,437	0.00%
2018/07/05	0	0.00	25	70.31	69.30	-25	8,417	-0.30%
2018/07/04	25	68.96	0	0.00	69.50	25	8,517	0.29%
2018/07/03	3	70.50	4	70.50	69.30	-1	8,542	-0.01%
2018/07/02	2	76.75	0	0.00	74.00	2	8,382	0.02%
2018/06/29	1	75.50	1	78.00	76.80	0	8,241	0.00%
2018/06/28	0	0.00	1	76.10	75.00	-1	8,087	-0.01%
2018/06/27	4	76.88	2	76.05	75.20	2	7,997	0.03%
2018/06/26	0	0.00	1	73.00	73.30	-1	7,753	-0.01%
2018/06/25	2	75.25	2	75.10	74.00	0	7,689	0.00%
2018/06/22	6	76.65	9	76.96	74.60	-3	7,564	-0.04%
2018/06/21	7	72.51	80	71.99	74.50	-73	7,364	-0.99%
2018/06/20	93	70.10	20	71.34	70.10	73	7,220	1.01%
2018/06/19	21	78.27	14	77.31	75.80	7	6,988	0.10%
2018/06/15	8	76.18	30	77.69	78.70	-22	6,386	-0.34%
2018/06/14	8	72.18	56	72.78	71.60	-48	5,697	-0.84%
2018/06/13	56	70.38	15	71.77	72.80	41	5,649	0.73%
2018/06/12	4	69.15	7	69.17	68.80	-3	5,449	-0.06%
2018/06/11	4	68.20	3	69.20	67.80	1	5,399	0.02%
2018/06/08	7	69.97	0	0.00	69.10	7	5,381	0.13%
2018/06/07	13	71.29	8	71.81	70.40	5	5,354	0.09%
2018/06/06	7	68.81	7	68.97	68.80	0	5,211	0.00%
2018/06/05	10	67.64	0	0.00	66.70	10	5,110	0.20%
2018/06/04	1	67.90	4	68.03	67.40	-3	5,120	-0.06%
2018/06/01	3	66.40	1	66.30	67.30	2	5,098	0.04%
2018/05/31	1	65.90	2	66.05	66.00	-1	5,079	-0.02%
2018/05/29	1	67.30	0	0.00	66.30	1	5,095	0.02%
2018/05/25	0	0.00	2	66.30	66.30	-2	5,030	-0.04%
2018/05/24	0	0.00	2	64.60	64.40	-2	4,960	-0.04%
2018/05/22	1	65.00	5	64.88	64.20	-4	5,011	-0.08%
2018/05/21	1	64.60	1	65.00	64.80	0	5,012	0.00%
2018/05/18	3	63.33	0	0.00	63.30	3	4,974	0.06%
2018/05/17	3	63.10	3	63.90	63.60	0	5,028	0.00%
2018/05/16	2	63.55	5	63.80	63.40	-3	5,027	-0.06%
2018/05/15	6	68.17	0	0.00	65.70	6	5,024	0.12%
2018/05/14	1	67.70	3	67.80	68.00	-2	5,097	-0.04%
2018/05/11	1	69.20	0	0.00	67.50	1	5,060	0.02%
2018/05/10	0	0.00	5	68.60	68.60	-5	5,084	-0.10%
2018/05/09	6	68.62	2	67.20	67.20	4	5,131	0.08%
2018/05/08	2	67.80	2	67.10	67.10	0	5,160	0.00%
2018/05/04	1	64.20	1	64.00	64.00	0	5,382	0.00%
2018/05/03	1	63.00	4	62.85	62.50	-3	5,331	-0.06%
2018/05/02	1	62.90	1	62.70	63.30	0	5,381	0.00%
2018/04/27	1	63.30	1	62.40	61.00	0	5,518	0.00%
2018/04/25	18	60.98	18	62.42	62.50	0	5,500	0.00%
2018/04/24	7	61.04	4	60.73	61.90	3	5,534	0.05%
2018/04/23	3	66.40	8	66.94	65.10	-5	5,446	-0.09%
2018/04/20	5	70.80	5	69.54	68.80	0	5,457	0.00%
2018/04/19	2	73.40	27	72.14	72.00	-25	5,521	-0.45%
2018/04/18	11	72.93	3	72.73	72.60	8	5,457	0.15%
2018/04/17	43	72.38	56	74.40	71.00	-13	5,323	-0.24%
2018/04/16	12	73.48	2	72.95	73.90	10	5,120	0.20%
2018/04/13	6	69.43	10	69.80	69.50	-4	5,003	-0.08%
2018/04/12	5	68.48	13	68.59	68.10	-8	4,916	-0.16%
2018/04/11	2	65.90	0	0.00	65.60	2	4,770	0.04%
2018/04/10	7	66.40	7	65.91	65.20	0	4,870	0.00%
2018/04/09	5	63.80	1	65.60	65.60	4	4,948	0.08%
2018/04/03	1	59.20	0	0.00	59.70	1	4,918	0.02%
2018/03/31	1	60.80	0	0.00	60.60	1	5,078	0.02%
2018/03/27	2	62.40	0	0.00	62.40	2	5,731	0.03%
2018/03/26	0	64.00	0	0.00	62.60	0	5,896	0.00%
2018/03/23	1	62.40	0	0.00	63.20	1	6,013	0.02%
2018/03/16	3	67.70	1	67.70	65.60	2	7,111	0.03%
2018/03/15	1	68.00	2	67.60	67.30	-1	7,364	-0.01%
2018/03/13	0	0.00	4	67.80	67.60	-4	8,097	-0.05%
2018/03/12	16	67.16	1	66.20	66.80	15	8,360	0.18%
2018/03/09	1	64.50	0	0.00	64.50	1	8,627	0.01%
2018/03/08	1	63.60	1	64.20	64.20	0	9,055	0.00%
2018/03/07	1	62.10	0	0.00	62.00	1	9,434	0.01%
2018/03/05	2	63.65	0	0.00	63.50	2	10,312	0.02%
2018/03/02	2	66.00	0	0.00	66.00	2	10,928	0.02%
2018/02/27	3	68.03	0	0.00	67.90	3	11,471	0.03%
2018/02/26	1	68.30	0	0.00	67.80	1	12,192	0.01%
2018/02/23	0	0.00	1	68.50	68.20	-1	12,693	-0.01%
2018/02/22	2	68.65	5	68.44	68.00	-3	12,907	-0.02%
2018/02/21	3	66.63	2	67.80	67.80	1	12,973	0.01%
2018/02/12	1	63.20	1	63.40	63.20	0	13,107	0.00%
2018/02/09	0	0.00	1	60.90	63.10	-1	13,187	-0.01%
2018/02/08	6	66.32	4	65.35	64.00	2	13,132	0.02%
2018/02/07	4	67.85	4	67.55	66.70	0	13,079	0.00%
2018/02/06	3	69.00	6	67.37	65.30	-3	13,028	-0.02%
2018/02/05	14	70.34	1	72.10	72.50	13	12,926	0.10%
2018/02/02	1	74.60	1	73.90	73.10	0	12,932	0.00%
2018/02/01	2	73.10	3	74.40	73.90	-1	12,910	-0.01%
2018/01/31	3	72.73	3	72.57	72.50	0	12,812	0.00%
2018/01/30	20	73.10	11	74.45	71.60	9	12,766	0.07%
2018/01/26	1	69.70	0	0.00	69.60	1	12,561	0.01%
2018/01/23	1	71.90	0	0.00	70.20	1	12,762	0.01%
2018/01/22	1	71.20	8	72.00	71.50	-7	12,869	-0.05%
2018/01/18	1	71.20	1	73.00	70.10	0	13,001	0.00%
2018/01/17	2	72.00	1	72.20	72.30	1	13,148	0.01%
2018/01/16	3	73.33	0	0.00	71.30	3	13,100	0.02%
2018/01/15	1	71.60	4	72.18	71.70	-3	12,963	-0.02%
2018/01/09	13	68.77	2	71.20	68.80	11	12,750	0.09%
2018/01/08	2	73.50	0	0.00	71.90	2	12,615	0.02%
2018/01/05	1	74.70	2	73.85	73.60	-1	12,565	-0.01%
2018/01/03	3	71.57	9	73.11	74.50	-6	12,357	-0.05%
2018/01/02	0	0.00	6	68.12	69.10	-6	12,118	-0.05%