宏捷科 (8086)-凱基-和平券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/17	0.1	103.50	0.1	102.00	102.50	0	2,367	0.00%
2024/12/13	0.1	97.20	1	96.80	96.60	-0.9	2,338	-0.04%
2024/12/10	0.1	101.00	0	0.00	101.00	0.1	2,346	0.00%
2024/12/05	2	108.50	2	105.50	105.00	0	2,369	0.00%
2024/12/04	2	110.25	3	109.33	106.50	-1	2,341	-0.04%
2024/12/03	5	103.50	0	0.00	102.50	5	2,194	0.23%
2024/12/02	1	106.00	1	105.00	103.50	0	2,187	0.00%
2024/11/25	0	0.00	1	103.00	102.00	-1	2,507	-0.04%
2024/11/22	1	100.50	0	0.00	101.00	1	2,478	0.04%
2024/11/21	1	101.50	4	95.80	99.40	-3	2,447	-0.12%
2024/11/20	3	95.17	3	95.37	94.90	0	2,407	0.00%
2024/11/13	0	0.00	1	101.00	98.30	-1	2,413	-0.04%
2024/11/12	9	97.64	9	97.43	96.10	0	2,342	0.00%
2024/11/11	1	97.90	1	97.50	97.50	0	2,300	0.00%
2024/11/06	0	0.00	0.1	91.40	91.70	-0.1	2,299	0.00%
2024/11/01	0.1	93.90	10	92.90	95.20	-10	2,387	-0.42%
2024/10/28	1	95.50	0	0.00	93.80	1	2,444	0.04%
2024/10/25	1	95.21	5	97.06	97.80	-4	2,451	-0.16%
2024/10/24	10	98.50	0	0.00	98.40	10	2,450	0.41%
2024/10/23	0	102.00	0	0.00	100.50	0	2,433	0.00%
2024/10/16	1	104.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	2	108.50	1	108.50	107.50	1	2,505	0.04%
2024/10/14	0	0.00	1	103.00	103.50	-1	2,480	-0.04%
2024/10/11	1	104.00	0	0.00	104.00	1	2,525	0.04%
2024/10/08	0	0.00	1	105.00	104.50	-1	2,608	-0.04%
2024/10/07	0	0.00	1	105.00	105.00	-1	2,664	-0.04%
2024/10/04	0	0.00	2	104.50	105.50	-2	2,720	-0.07%
2024/10/01	4	106.38	3	106.67	106.00	1	2,786	0.04%
2024/09/30	1	107.50	0	0.00	106.50	1	2,810	0.04%
2024/09/25	0	0.00	1	108.00	107.50	-1	3,049	-0.03%
2024/09/24	2	107.25	1	109.00	107.00	1	3,120	0.03%
2024/09/23	0	0.00	1	105.50	104.50	-1	3,074	-0.03%
2024/09/20	1	102.50	0	0.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	1	105.50	105.00	-1	3,098	-0.03%
2024/09/18	2	102.50	0	0.00	101.00	2	3,097	0.06%
2024/09/16	1	105.50	3	105.83	105.00	-2	3,139	-0.06%
2024/09/13	1	100.50	0	0.00	101.00	1	3,143	0.03%
2024/09/12	1.1	100.55	1	101.00	101.00	0.1	3,251	0.00%
2024/09/06	0	0.00	1	102.00	100.50	-1	3,567	-0.03%
2024/09/05	1	103.50	0	0.00	101.00	1	3,560	0.03%
2024/09/04	1	101.00	1	105.00	102.50	0	3,524	0.00%
2024/09/03	3	114.00	0	0.00	111.50	3	3,487	0.09%
2024/09/02	2	116.25	7	117.50	115.00	-5	3,453	-0.14%
2024/08/30	3	116.00	7	117.29	115.00	-4	3,382	-0.12%
2024/08/29	0	0.00	7.1	109.48	113.00	-7.1	3,207	-0.22%
2024/08/28	1	103.00	0	0.00	103.00	1	3,136	0.03%
2024/08/26	2	104.25	0	0.00	103.50	2	3,162	0.06%
2024/08/19	2	104.75	1	105.50	104.50	1	3,176	0.03%
2024/08/15	0	101.50	0	0.00	102.00	0	3,178	0.00%
2024/08/12	0	0.00	1	100.00	100.00	-1	3,185	-0.03%
2024/08/09	1	99.20	0	0.00	98.20	1	3,183	0.03%
2024/08/07	0	0.00	0.1	99.50	99.30	-0.1	3,177	0.00%
2024/08/06	0.1	90.00	1	93.90	93.70	-1	3,223	-0.03%
2024/08/05	0.2	95.24	0	0.00	95.00	0.2	3,199	0.01%
2024/08/02	5.2	105.56	1	105.50	105.50	4.2	3,190	0.13%
2024/08/01	1	109.00	1	109.50	111.00	0	3,179	0.00%
2024/07/31	2	106.75	2	108.50	107.00	0	3,217	0.00%
2024/07/30	1	108.57	1	109.00	111.50	0	3,220	0.00%
2024/07/29	1.5	111.17	0	0.00	110.50	1.5	3,214	0.05%
2024/07/26	1	114.50	3.8	114.50	114.50	-2.8	3,241	-0.09%
2024/07/22	1.2	117.76	0	0.00	118.50	1.2	3,259	0.04%
2024/07/19	2.1	126.98	0.1	125.50	125.00	2	3,225	0.06%
2024/07/18	7.2	131.31	1	130.00	129.50	6.2	3,217	0.19%
2024/07/17	0	136.50	0.2	135.50	135.50	-0.2	3,168	-0.01%
2024/07/15	1.2	136.08	2	137.00	136.50	-0.8	3,207	-0.02%
2024/07/12	1.1	135.57	0	0.00	135.50	1.1	3,196	0.03%
2024/07/11	0.2	138.67	0.2	140.00	138.00	-0.1	3,188	0.00%
2024/07/10	0.2	134.50	1	140.50	140.50	-0.8	3,190	-0.03%
2024/07/09	4.5	135.46	0.5	138.30	134.50	4	3,157	0.13%
2024/07/08	0.2	138.25	0	0.00	138.50	0.2	3,131	0.01%
2024/07/05	1	142.50	1	141.00	142.50	0	3,102	0.00%
2024/07/04	1.2	138.67	5.6	140.91	138.50	-4.4	3,053	-0.14%
2024/07/03	3.1	142.79	1	140.50	140.50	2.1	3,023	0.07%
2024/07/02	0.1	140.50	0	0.00	140.50	0.1	2,944	0.00%
2024/07/01	1	140.50	1	139.50	139.00	0	3,100	0.00%
2024/06/28	8	138.94	4	139.63	139.50	4	3,078	0.13%
2024/06/27	0.1	134.50	0	0.00	133.00	0.1	2,996	0.00%
2024/06/26	0.2	134.33	0	0.00	134.00	0.2	2,998	0.01%
2024/06/25	0.8	135.10	0	0.00	135.50	0.8	3,030	0.03%
2024/06/24	0.4	138.00	0	0.00	137.00	0.4	3,023	0.01%
2024/06/21	0.1	139.28	25	141.50	141.50	-24.9	3,052	-0.82%
2024/06/18	1	138.00	1	137.50	138.00	0	3,049	0.00%
2024/06/17	1	136.50	6	136.33	137.50	-5	3,107	-0.16%
2024/06/13	1	131.50	5	130.60	131.00	-4	3,199	-0.13%
2024/06/12	0.2	123.30	0	0.00	122.50	0.2	3,122	0.01%
2024/06/07	15.1	121.00	0	0.00	122.50	15.1	3,252	0.46%
2024/06/06	2	124.25	0	0.00	124.00	2	3,331	0.06%
2024/06/05	6	126.50	1	126.00	126.00	5	3,419	0.15%
2024/06/04	1	131.00	0	0.00	129.50	1	3,501	0.03%
2024/05/30	1.1	127.55	0	0.00	127.00	1.1	4,116	0.03%
2024/05/29	4	131.13	0	0.00	131.00	4	4,213	0.09%
2024/05/28	0	0.00	1	133.00	132.00	-1	4,395	-0.02%
2024/05/23	1	130.50	0	0.00	130.00	1	4,559	0.02%
2024/05/22	10	132.50	0	0.00	132.50	10	4,640	0.22%
2024/05/20	0	0.00	1	128.00	130.00	-1	5,075	-0.02%
2024/05/15	2	129.50	0	0.00	128.50	2	5,715	0.03%
2024/05/10	3.2	129.98	1	130.00	129.00	2.2	6,025	0.04%
2024/05/08	1	139.00	1	140.50	141.00	0	6,125	0.00%
2024/05/07	11	138.95	2	139.25	138.00	9	6,160	0.15%
2024/05/06	11	139.32	0	0.00	137.50	11	6,159	0.18%
2024/05/03	1	139.00	1	139.00	139.00	0	6,128	0.00%
2024/04/30	0	0.00	0	141.00	138.00	0	6,128	0.00%
2024/04/29	11	133.32	1	134.00	137.00	10	6,095	0.16%
2024/04/26	0.1	130.50	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	2	130.25	1.7	130.21	129.50	0.3	6,159	0.00%
2024/04/24	2	132.00	1	133.00	133.00	1	6,199	0.02%
2024/04/22	1	130.50	1	127.00	126.50	0	6,254	0.00%
2024/04/19	1.1	130.95	3.1	130.60	130.50	-2	6,244	-0.03%
2024/04/17	1	135.00	5	137.50	137.00	-4	6,273	-0.06%
2024/04/16	3.5	132.51	3	132.00	132.00	0.5	6,267	0.01%
2024/04/15	2	137.00	0	0.00	137.00	2	6,267	0.03%
2024/04/12	0	0.00	7	141.00	139.50	-7	6,300	-0.11%
2024/04/11	2.3	141.22	0	0.00	142.00	2.3	6,385	0.04%
2024/04/10	1	146.00	1	144.50	145.50	0	6,613	0.00%
2024/04/09	5	145.20	2	145.50	145.50	3	6,700	0.04%
2024/04/08	7.3	147.74	3	146.00	146.00	4.3	6,701	0.06%
2024/04/03	3.6	152.44	2	153.00	153.00	1.6	6,653	0.02%
2024/04/02	1	146.50	4.1	148.90	150.00	-3.1	6,505	-0.05%
2024/04/01	0.1	146.00	0	0.00	146.00	0.1	6,500	0.00%
2024/03/29	2.1	144.00	5	143.50	144.00	-2.9	6,539	-0.04%
2024/03/28	7.1	145.56	11	145.23	143.00	-3.9	6,631	-0.06%
2024/03/27	3.1	147.04	2	147.50	147.50	1.1	6,657	0.02%
2024/03/26	5	154.50	0	0.00	148.00	5	6,672	0.07%
2024/03/25	3	154.50	3.2	155.16	154.00	-0.2	6,721	0.00%
2024/03/22	1	147.50	7	150.50	152.00	-6	6,761	-0.09%
2024/03/21	2.1	146.57	1	147.00	146.50	1.1	6,791	0.02%
2024/03/20	21.4	153.04	1	154.50	148.00	20.4	6,725	0.30%
2024/03/18	0	0.00	3	158.33	158.00	-3	6,507	-0.05%
2024/03/15	0	0.00	0.1	154.00	153.50	-0.1	6,533	0.00%
2024/03/14	3.2	149.58	0	0.00	148.00	3.2	6,492	0.05%
2024/03/13	6	152.17	5	153.00	153.50	1	6,499	0.02%
2024/03/12	1	157.50	1.3	159.54	157.50	-0.3	6,554	0.00%
2024/03/11	3	158.00	16.1	157.11	154.50	-13.1	6,616	-0.20%
2024/03/08	8.5	148.36	1	150.50	148.00	7.5	6,843	0.11%
2024/03/07	32.4	155.38	34	157.07	155.50	-1.6	6,863	-0.02%
2024/03/06	13	153.04	3	156.67	156.50	10	6,810	0.15%
2024/03/05	31.1	158.95	5.1	153.96	153.00	26	7,132	0.36%
2024/03/04	1	149.00	4	147.63	149.50	-3	6,935	-0.04%
2024/03/01	22.3	148.49	21.1	147.23	149.00	1.2	7,028	0.02%
2024/02/29	1.2	141.07	0	0.00	141.50	1.2	7,376	0.02%
2024/02/27	0	138.50	7.1	137.82	137.50	-7	7,583	-0.09%
2024/02/26	1.2	140.52	70.5	139.56	141.50	-69.3	7,726	-0.90%
2024/02/23	0.1	144.00	1	141.50	142.00	-0.9	7,717	-0.01%
2024/02/22	0.1	145.81	0.1	146.00	145.50	0	7,700	0.00%
2024/02/21	2.4	146.86	3.1	150.95	147.50	-0.6	7,663	-0.01%
2024/02/20	16	145.34	14	144.57	143.50	2	7,390	0.03%
2024/02/19	2	142.75	10.8	144.98	146.00	-8.8	7,152	-0.12%
2024/02/16	0.3	132.50	0.9	132.50	133.00	-0.7	6,911	-0.01%
2024/02/15	5.3	130.48	5	129.00	131.00	0.3	6,907	0.00%
2024/02/05	7.2	128.36	6	128.67	127.50	1.2	6,912	0.02%
2024/02/02	25.1	124.60	2.6	127.29	123.00	22.5	7,017	0.32%
2024/02/01	3	124.50	5	123.50	124.50	-2	7,181	-0.03%
2024/01/31	2.3	124.65	3.2	123.06	124.00	-0.9	7,284	-0.01%
2024/01/30	0	0.00	2	121.00	121.00	-2	7,457	-0.03%
2024/01/25	6	116.42	0	0.00	115.50	6	7,829	0.08%
2024/01/23	0.2	117.54	0	0.00	117.00	0.2	8,270	0.00%
2024/01/22	0	118.00	2	116.00	118.50	-2	8,375	-0.02%
2024/01/19	6	112.60	1	112.50	115.00	5	8,337	0.06%
2024/01/18	3	114.33	1	113.00	113.00	2	8,290	0.02%
2024/01/17	0.1	118.05	0	0.00	116.50	0.1	8,260	0.00%
2024/01/16	0	116.00	0	0.00	116.50	0	8,224	0.00%
2024/01/15	0	115.50	0	0.00	116.50	0	8,198	0.00%
2024/01/12	1.6	114.00	0	0.00	113.50	1.6	8,208	0.02%
2024/01/10	6.5	115.12	1	116.00	115.50	5.5	8,148	0.07%
2024/01/09	1	117.01	0	0.00	117.00	1	8,130	0.01%
2024/01/08	9.1	117.29	0	0.00	117.00	9.1	8,104	0.11%
2024/01/05	6.4	118.18	0	0.00	117.00	6.4	8,054	0.08%
2024/01/04	4.5	119.50	1	120.50	118.50	3.5	7,944	0.04%
2024/01/03	3.8	121.84	1	120.50	120.00	2.8	7,701	0.04%
2024/01/02	3.2	129.66	1	130.00	129.00	2.2	7,612	0.03%
2023/12/29	0	130.50	0	0.00	131.00	0	7,661	0.00%
2023/12/28	8.3	128.89	1	129.50	128.00	7.3	7,880	0.09%
2023/12/26	0.3	129.95	0	0.00	130.00	0.3	7,810	0.00%
2023/12/25	26.1	129.99	28	128.11	129.50	-1.9	7,736	-0.02%
2023/12/22	0.1	124.00	0	0.00	123.50	0.1	7,629	0.00%
2023/12/21	8.3	119.16	8	119.88	119.00	0.3	7,557	0.00%
2023/12/20	12.4	122.67	3	122.67	122.00	9.4	7,532	0.12%
2023/12/19	5	123.50	4	127.50	122.50	1	7,433	0.01%
2023/12/18	2.5	129.38	1	130.00	129.50	1.5	7,350	0.02%
2023/12/15	1.4	135.50	0	0.00	134.50	1.4	7,320	0.02%
2023/12/14	5.5	134.64	5	136.10	134.00	0.5	7,408	0.01%
2023/12/13	0	0.00	2	137.50	136.00	-2	7,405	-0.03%
2023/12/12	5	138.90	2	139.50	138.00	3	7,399	0.04%
2023/12/11	0	0.00	2	141.50	140.50	-2	7,360	-0.03%
2023/12/08	4	141.25	3	141.17	139.00	1	7,394	0.01%
2023/12/07	30.2	138.66	31	140.87	137.50	-0.8	7,512	-0.01%
2023/12/06	2.1	142.24	9	139.39	142.00	-6.9	7,637	-0.09%
2023/12/05	62.5	139.74	52	138.60	139.00	10.5	7,538	0.14%
2023/12/04	61.4	137.79	60	138.86	139.50	1.4	7,401	0.02%
2023/12/01	6.2	138.52	3	136.67	137.50	3.2	7,428	0.04%
2023/11/30	1	143.00	3	139.75	139.00	-2	7,508	-0.03%
2023/11/29	41	130.77	41	129.74	130.50	0	7,336	0.00%
2023/11/28	1.1	124.18	2	126.00	127.50	-0.9	7,309	-0.01%
2023/11/27	29.6	136.04	25	134.60	125.50	4.6	7,161	0.06%
2023/11/24	3	132.00	22	136.00	139.00	-19	6,737	-0.28%
2023/11/22	1	121.50	1	122.00	122.50	0	6,286	0.00%
2023/11/21	3.1	122.03	4	124.50	124.00	-0.9	6,247	-0.01%
2023/11/20	1.1	123.45	1	122.51	123.00	0.1	6,208	0.00%
2023/11/17	6	127.75	3	127.17	127.00	3	6,142	0.05%
2023/11/16	1	128.50	5	129.40	129.50	-4	6,124	-0.07%
2023/11/15	4	130.75	1	130.50	129.00	3	6,074	0.05%
2023/11/14	4	130.38	7.5	129.83	131.00	-3.5	6,020	-0.06%
2023/11/13	9	131.17	8	131.25	131.00	1	5,958	0.02%
2023/11/10	20	130.70	10	129.95	132.00	10	5,855	0.17%
2023/11/09	5	123.50	4.3	129.41	129.50	0.8	5,621	0.01%
2023/11/08	13	122.54	14	121.79	123.00	-1	5,388	-0.02%
2023/11/07	1	122.00	0	0.00	120.00	1	5,235	0.02%
2023/11/06	59	118.48	61	116.51	116.50	-2	4,945	-0.04%
2023/11/03	39	112.04	43	112.78	112.00	-4	4,829	-0.08%
2023/11/02	20	112.40	17	112.06	112.00	3	4,675	0.06%
2023/11/01	3	112.33	74	112.19	112.50	-71	4,719	-1.50%
2023/10/31	73	112.34	5.5	111.59	112.50	67.5	4,614	1.46%
2023/10/30	3	103.17	0	0.00	102.50	3	4,409	0.07%
2023/10/25	5	99.80	5	99.14	99.80	0	4,325	0.00%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/16	1	108.00	0	0.00	107.50	1	4,590	0.02%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	1	104.00	0	0.00	104.50	1	4,650	0.02%
2023/10/05	6	109.08	6	107.50	107.50	0	4,711	0.00%
2023/10/04	2	108.75	0	0.00	109.00	2	4,741	0.04%
2023/09/28	0	0.00	2	108.00	107.50	-2	4,924	-0.04%
2023/09/27	0	0.00	0.2	107.00	108.00	-0.2	5,086	0.00%
2023/09/26	1	111.00	0	109.50	108.50	1	5,103	0.02%
2023/09/25	6	112.08	6	111.00	111.00	0	5,119	0.00%
2023/09/21	6	111.33	6	110.50	110.50	0	5,139	0.00%
2023/09/20	2	112.50	2	111.75	112.50	0	5,107	0.00%
2023/09/14	0	0.00	2	117.50	118.00	-2	4,887	-0.04%
2023/09/13	4	118.00	5	118.70	118.00	-1	4,824	-0.02%
2023/09/12	10	120.55	11	121.14	120.50	-1	4,754	-0.02%
2023/09/11	29	118.74	28	119.18	117.50	1	4,616	0.02%
2023/09/08	0.2	116.50	0	0.00	116.50	0.2	4,370	0.00%
2023/09/07	69	116.01	69	116.06	115.00	0	4,311	0.00%
2023/09/06	13	114.00	12	112.71	114.00	1	4,118	0.02%
2023/09/05	55	112.03	54	111.59	112.00	1	3,955	0.03%
2023/09/04	3	106.27	30	109.07	110.00	-27	3,740	-0.72%
2023/09/01	1	100.00	30	100.50	100.00	-29	3,578	-0.81%
2023/08/31	2	97.65	1	97.00	97.00	1	3,519	0.03%
2023/08/30	3	95.60	4.1	97.06	97.70	-1.1	3,555	-0.03%
2023/08/29	0	91.00	0	0.00	91.70	0	3,535	0.00%
2023/08/24	1.1	94.49	1	94.30	94.40	0.1	3,576	0.00%
2023/08/17	2	87.95	1	89.60	89.90	1	3,515	0.03%
2023/08/16	0	88.80	1	88.80	88.90	-1	3,512	-0.03%
2023/08/15	1	87.80	0	0.00	88.00	1	3,502	0.03%
2023/08/09	0	95.50	0	0.00	94.90	0	3,499	0.00%
2023/08/07	6	100.82	6	100.42	100.00	0	3,397	0.00%
2023/08/04	3	98.63	4	99.45	99.50	-1	3,254	-0.03%
2023/08/02	10.3	91.00	0	0.00	90.50	10.3	3,095	0.33%
2023/08/01	0	0.00	0	92.10	92.50	0	3,084	0.00%
2023/07/31	1.2	93.39	7	92.26	92.30	-5.8	3,097	-0.19%
2023/07/28	3	91.87	3	92.40	91.60	0	3,081	0.00%
2023/07/27	2	91.15	2	91.55	91.10	0	3,068	0.00%
2023/07/26	0	0.00	2	92.95	90.00	-2	3,101	-0.06%
2023/07/25	1	95.90	1	96.80	95.50	0	3,086	0.00%
2023/07/24	3.3	97.10	2	98.10	95.90	1.3	3,095	0.04%
2023/07/21	4	98.03	1	97.80	97.50	3	3,030	0.10%
2023/07/20	8	99.89	3	99.97	100.00	5	3,024	0.17%
2023/07/19	2	99.65	1	96.90	96.20	1	2,932	0.03%
2023/07/18	0	0.00	1	97.50	96.50	-1	2,905	-0.03%
2023/07/17	1	97.30	1.5	95.80	96.60	-0.5	2,913	-0.02%
2023/07/14	1.2	97.68	1	98.20	97.60	0.2	2,935	0.01%
2023/07/13	4	98.90	4	99.53	97.60	0	2,963	0.00%
2023/07/12	2	100.50	1	103.00	99.20	1	2,963	0.03%
2023/07/11	0	0.00	0.5	102.00	103.00	-0.5	2,923	-0.02%
2023/07/10	0	0.00	2	99.55	99.90	-2	2,853	-0.07%
2023/07/07	2.7	97.73	2	97.65	96.40	0.7	2,797	0.03%
2023/07/06	2	99.50	5	100.46	101.00	-3	2,753	-0.11%
2023/07/05	6.6	97.07	9	97.64	93.90	-2.4	2,569	-0.09%
2023/07/04	0	92.00	1	91.70	92.20	-1	2,486	-0.04%
2023/06/30	3	91.13	0	0.00	90.30	3	2,543	0.12%
2023/06/29	0	0.00	8	88.20	88.50	-8	2,648	-0.30%
2023/06/26	3	87.03	0	0.00	86.30	3	3,127	0.10%
2023/06/21	3	87.23	8	87.24	87.10	-5	3,190	-0.16%
2023/06/19	1	89.80	0	0.00	89.30	1	3,181	0.03%
2023/06/16	2	91.50	0	0.00	90.50	2	3,177	0.06%
2023/06/15	1.8	91.44	1	92.60	92.00	0.8	3,176	0.02%
2023/06/14	0.2	89.70	0	0.00	88.60	0.2	3,176	0.01%
2023/06/12	1	89.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	91.30	0	0.00	90.30	1	3,153	0.03%
2023/06/08	7	93.19	0	0.00	90.10	7	3,136	0.22%
2023/06/07	4	94.13	3	92.40	93.20	1	3,092	0.03%
2023/06/05	1	90.00	2	89.20	90.00	-1	2,919	-0.03%
2023/06/02	35	86.94	34	87.72	88.10	1	2,829	0.04%
2023/06/01	0	0.00	4	83.40	84.10	-4	2,751	-0.15%
2023/05/31	1	83.30	2	83.50	82.90	-1	2,754	-0.04%
2023/05/12	0	78.90	0	0.00	79.30	0	2,795	0.00%
2023/05/11	2	78.70	2	80.10	78.70	0	2,804	0.00%
2023/05/10	3	79.20	0	0.00	80.40	3	2,821	0.11%
2023/05/05	1	80.10	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	81.20	0	0.00	81.20	1	2,828	0.04%
2023/04/27	1	81.20	1	80.20	79.60	0	2,979	0.00%
2023/04/25	1	86.50	0	0.00	83.00	1	2,969	0.03%
2023/04/24	6	89.75	6	88.47	88.30	0	2,943	0.00%
2023/04/21	6	89.67	5	89.00	89.00	1	2,953	0.03%
2023/04/20	0	0.00	1	91.80	90.60	-1	2,945	-0.03%
2023/04/17	0	0.00	1	93.00	93.90	-1	3,010	-0.03%
2023/04/13	1	90.60	0	0.00	90.40	1	2,945	0.03%
2023/04/11	42	92.05	42	94.20	93.70	0	2,871	0.00%
2023/04/10	0	0.00	1	90.50	91.00	-1	2,772	-0.04%
2023/04/07	9	90.70	7	89.30	90.60	2	2,734	0.07%
2023/04/06	6	86.00	6	88.80	89.00	0	2,638	0.00%
2023/03/31	13	86.60	18	85.54	87.20	-5	2,585	-0.19%
2023/03/30	30	87.49	30	86.95	87.80	0	2,526	0.00%
2023/03/29	12	87.01	17	86.15	85.10	-5	2,387	-0.21%
2023/03/28	19	82.81	11	82.15	82.30	8	2,095	0.38%
2023/03/27	1	80.80	1	81.50	82.80	0	1,974	0.00%
2023/03/24	0	0.00	3	80.40	80.90	-3	1,894	-0.16%
2023/03/22	2	77.90	4	78.40	78.10	-2	1,842	-0.11%
2023/03/16	0	0.00	14	72.58	72.10	-14	1,803	-0.78%
2023/03/15	7	75.20	0	0.00	74.00	7	1,808	0.39%
2023/03/13	0	0.00	1	74.00	75.50	-1	1,855	-0.05%
2023/02/22	0	0.00	4	77.50	77.50	-4	2,422	-0.17%
2023/02/21	10	80.56	1	79.80	79.20	9	2,423	0.37%
2023/02/20	4	79.90	2	79.50	81.00	2	2,353	0.08%
2023/02/17	1	77.20	0	0.00	76.90	1	2,309	0.04%
2023/02/15	0	77.00	0	0.00	76.10	0	2,374	0.00%
2023/02/14	0	76.90	0	0.00	76.20	0	2,405	0.00%
2023/02/10	0	0.00	2	75.20	76.30	-2	2,431	-0.08%
2023/02/08	2	78.00	2	78.90	78.80	0	2,417	0.00%
2023/02/07	0	0.00	6	77.10	77.30	-6	2,404	-0.25%
2023/02/06	6	77.00	2	75.20	76.70	4	2,413	0.17%
2023/02/03	0	0.00	7	75.94	75.60	-7	2,440	-0.29%
2023/02/02	5	78.28	0	0.00	78.40	5	2,458	0.20%
2023/01/31	4	78.75	2	78.70	79.50	2	2,460	0.08%
2023/01/30	6	79.78	1.5	79.70	79.90	4.5	2,435	0.18%
2023/01/17	0	71.50	0	0.00	74.20	0	2,326	0.00%
2023/01/16	0	0.00	4	70.95	69.90	-4	2,254	-0.18%
2023/01/12	0	0.00	0	73.00	72.50	0	2,229	0.00%
2023/01/11	1	74.00	1	74.40	74.10	0	2,223	0.00%
2023/01/10	3	74.20	14	74.34	74.20	-11	2,221	-0.50%
2023/01/09	10	73.30	8	75.90	75.20	2	2,193	0.09%
2023/01/06	10	71.50	10	73.20	73.10	0	2,076	0.00%
2023/01/05	10	72.97	7	71.31	71.90	3	2,069	0.14%
2023/01/04	7	71.00	6	70.68	70.80	1	2,021	0.05%
2023/01/03	2	69.30	0	0.00	69.10	2	2,013	0.10%
2022/12/30	0	0.00	4	68.10	68.10	-4	2,013	-0.20%
2022/12/29	10	68.60	2	69.00	69.10	8	2,026	0.39%
2022/12/28	10	68.30	10	67.10	66.90	0	2,073	0.00%
2022/12/23	0	0.00	1	67.80	67.70	-1	2,102	-0.05%
2022/12/22	1	66.80	4	67.00	67.00	-3	2,115	-0.14%
2022/12/21	11	67.46	8	66.61	66.60	3	2,129	0.14%
2022/12/20	0	0.00	3	67.70	67.10	-3	2,140	-0.14%
2022/12/19	7	71.50	8	71.40	71.20	-1	2,137	-0.05%
2022/12/16	8	71.08	0	0.00	71.40	8	2,139	0.37%
2022/12/06	1	74.00	0	0.00	73.20	1	2,080	0.05%
2022/12/05	0	0.00	1	74.70	74.50	-1	2,069	-0.05%
2022/11/29	1	75.80	1	76.10	76.40	0	1,991	0.00%
2022/11/25	6	79.38	8	79.99	79.30	-2	1,999	-0.10%
2022/11/24	11	77.56	4	80.60	81.50	7	2,007	0.35%
2022/11/23	0	0.00	7	75.30	75.50	-7	1,717	-0.41%
2022/11/22	7	69.20	0	0.00	68.70	7	1,617	0.43%
2022/11/21	0	0.00	6	68.00	67.60	-6	1,615	-0.37%
2022/11/18	0	0.00	4	68.80	68.80	-4	1,630	-0.25%
2022/11/17	12	69.50	2	70.20	70.50	10	1,689	0.59%
2022/11/16	0	0.00	8	67.20	68.60	-8	1,764	-0.45%
2022/11/11	0	0.00	1	66.10	65.80	-1	1,720	-0.06%
2022/11/10	1	66.20	1	66.20	66.90	0	1,656	0.00%
2022/11/09	8	64.50	0	0.00	64.50	8	1,622	0.49%
2022/11/08	0	0.00	8	63.35	62.70	-8	1,608	-0.50%
2022/11/07	0	0.00	1	64.60	63.60	-1	1,598	-0.06%
2022/11/02	0	0.00	2	63.20	63.30	-2	1,583	-0.13%
2022/11/01	10	62.50	0	0.00	63.10	10	1,571	0.64%
2022/10/28	8	58.44	8	56.15	56.20	0	1,509	0.00%
2022/10/27	0	0.00	8	60.05	60.30	-8	1,465	-0.55%
2022/10/25	8	60.00	0	0.00	58.00	8	1,444	0.55%
2022/10/20	0	0.00	1	60.90	61.00	-1	1,492	-0.07%
2022/10/19	1	61.20	0	0.00	60.60	1	1,494	0.07%
2022/10/14	0	0.00	1	57.30	58.70	-1	1,464	-0.07%
2022/10/13	2	56.45	17	55.96	55.20	-15	1,456	-1.03%
2022/10/12	1	59.00	0	0.00	58.80	1	1,436	0.07%
2022/10/11	1	58.80	0	0.00	59.60	1	1,429	0.07%
2022/10/06	1	62.80	1	63.40	63.70	0	1,440	0.00%
2022/10/05	1	64.10	0	0.00	65.00	1	1,425	0.07%
2022/10/04	1	60.80	0	0.00	61.40	1	1,376	0.07%
2022/09/28	0	0.00	1	60.50	59.70	-1	1,402	-0.07%
2022/09/22	5	70.50	0	0.00	71.50	5	1,445	0.35%
2022/09/19	2.5	73.30	0	0.00	72.60	2.5	1,460	0.17%
2022/09/16	16	75.31	6	74.90	74.50	10	1,459	0.69%
2022/09/14	4	75.00	0	0.00	75.60	4	1,480	0.27%
2022/09/12	0	0.00	2	77.30	77.10	-2	1,525	-0.13%
2022/09/07	0	0.00	5	73.50	74.10	-5	1,564	-0.32%
2022/09/06	7	77.50	8	75.90	75.50	-1	1,579	-0.06%
2022/09/05	5	79.00	7	77.80	78.00	-2	1,578	-0.13%
2022/09/02	1	80.10	4	80.03	80.50	-3	1,593	-0.19%
2022/09/01	8.3	81.52	2	80.45	80.80	6.3	1,578	0.40%
2022/08/31	1	82.90	6	81.65	82.00	-5	1,524	-0.33%
2022/08/30	0	0.00	1	76.20	76.20	-1	1,428	-0.07%
2022/08/29	1	75.00	0	0.00	74.90	1	1,447	0.07%
2022/08/26	1	78.70	0	0.00	77.60	1	1,501	0.07%
2022/08/25	8	77.70	1	77.20	77.00	7	1,506	0.46%
2022/08/24	5	80.00	6	77.95	77.20	-1	1,540	-0.06%
2022/08/23	1	78.10	1	78.80	82.00	0	1,536	0.00%
2022/08/16	0	0.00	1	76.10	76.10	-1	1,520	-0.07%
2022/08/12	0	0.00	1	74.70	75.80	-1	1,539	-0.06%
2022/08/11	1	74.10	3	73.20	73.50	-2	1,545	-0.13%
2022/08/05	0	0.00	2	70.20	70.80	-2	1,650	-0.12%
2022/08/04	2	69.10	0	0.00	69.20	2	1,658	0.12%
2022/08/03	1	71.10	0	0.00	71.30	1	1,638	0.06%
2022/08/02	2	71.20	2	71.85	71.60	0	1,654	0.00%
2022/07/28	1	70.40	0	0.00	70.50	1	1,747	0.06%
2022/07/27	2	67.80	4	68.85	70.90	-2	1,751	-0.11%
2022/07/22	2	77.90	0	0.00	77.60	2	1,727	0.12%
2022/07/14	0	0.00	2	71.05	72.80	-2	1,835	-0.11%
2022/07/13	1	70.30	1	71.10	69.30	0	1,821	0.00%
2022/07/12	2	69.35	0	0.00	68.60	2	1,825	0.11%
2022/07/06	1	68.60	3	67.10	66.10	-2	1,824	-0.11%
2022/07/05	0	0.00	1	74.00	70.70	-1	1,812	-0.06%
2022/07/04	2	74.45	1	72.90	72.00	1	1,807	0.06%
2022/06/30	0	0.00	2	82.80	85.00	-2	1,806	-0.11%
2022/06/27	0	0.00	1	85.20	84.90	-1	1,802	-0.06%
2022/06/23	1	79.30	7	80.61	80.70	-6	1,818	-0.33%
2022/06/22	6	80.70	1	80.80	80.20	5	1,829	0.27%
2022/06/21	2	83.60	12.5	82.59	83.20	-10.5	1,825	-0.58%
2022/06/20	15	80.38	5	80.86	79.50	10	1,819	0.55%
2022/06/17	4	84.40	0	0.00	82.60	4	1,799	0.22%
2022/06/16	3	87.03	0	0.00	86.20	3	1,825	0.16%
2022/06/15	2	87.45	1	89.80	91.00	1	1,818	0.05%
2022/06/14	6	86.30	2	88.35	88.50	4	1,838	0.22%
2022/06/13	5	89.22	1	88.10	88.10	4	1,867	0.21%
2022/06/10	1	93.00	0.5	93.20	93.40	0.5	1,872	0.03%
2022/06/08	12	93.77	10	93.19	92.90	2	1,988	0.10%
2022/06/07	2	94.85	4	94.60	94.60	-2	1,983	-0.10%
2022/06/06	9	96.04	10	96.53	96.70	-1	1,972	-0.05%
2022/06/02	11	95.06	6	94.12	94.10	5	1,939	0.26%
2022/06/01	2	95.65	8	94.55	95.40	-6	1,958	-0.31%
2022/05/31	5	93.90	5	93.68	94.40	0	1,934	0.00%
2022/05/30	20	89.50	20	89.70	90.10	0	1,943	0.00%
2022/05/27	1	88.20	9	86.71	88.20	-8	1,926	-0.42%
2022/05/26	4	84.78	3	85.67	84.10	1	1,914	0.05%
2022/05/25	2	84.65	1	85.20	84.90	1	1,933	0.05%
2022/05/24	3	84.07	0	0.00	83.60	3	1,972	0.15%
2022/05/23	1	85.60	0	0.00	85.70	1	1,975	0.05%
2022/05/18	1	89.00	0	0.00	88.00	1	2,001	0.05%
2022/05/17	0	0.00	8	86.74	88.80	-8	1,971	-0.41%
2022/05/16	2	82.25	0	0.00	82.00	2	1,938	0.10%
2022/05/13	0	0.00	2	83.05	83.60	-2	1,979	-0.10%
2022/05/12	3	81.70	0	0.00	81.30	3	2,035	0.15%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	13	81.48	82.30	-13	2,107	-0.62%
2022/05/09	4	80.90	0	0.00	80.00	4	2,170	0.18%
2022/05/06	9	81.52	4	82.10	82.10	5	2,175	0.23%
2022/05/05	9	83.18	10	85.03	85.30	-1	2,191	-0.05%
2022/05/04	5	84.14	0	0.00	84.30	5	2,143	0.23%
2022/05/03	0	0.00	10	85.01	85.60	-10	2,129	-0.47%
2022/04/29	6	84.60	5	85.60	84.00	1	2,152	0.05%
2022/04/28	4	84.15	8	84.55	83.90	-4	2,166	-0.18%
2022/04/27	1	83.10	3	85.80	83.10	-2	2,167	-0.09%
2022/04/26	12	90.74	1	89.80	89.80	11	2,145	0.51%
2022/04/25	6	91.90	5	92.78	92.10	1	2,135	0.05%
2022/04/22	2	93.50	0	0.00	94.00	2	2,131	0.09%
2022/04/21	0	0.00	13	92.21	92.90	-13	2,136	-0.61%
2022/04/20	3	90.63	1	90.90	90.60	2	2,184	0.09%
2022/04/19	1	92.00	5	92.12	91.40	-4	2,299	-0.17%
2022/04/15	10	96.09	0	0.00	94.40	10	2,345	0.43%
2022/04/14	1	97.20	0	0.00	97.80	1	2,434	0.04%
2022/04/13	0	0.00	6	98.05	98.00	-6	2,452	-0.24%
2022/04/12	5	96.68	11	97.61	97.60	-6	2,501	-0.24%
2022/04/11	9	96.13	0	0.00	95.00	9	2,500	0.36%
2022/04/08	0	0.00	9	97.61	97.60	-9	2,513	-0.36%
2022/04/07	11	95.58	1	96.00	95.70	10	2,509	0.40%
2022/04/06	1	97.90	0	0.00	98.40	1	2,477	0.04%
2022/03/31	1	101.00	0	0.00	100.50	1	2,508	0.04%
2022/03/29	0	0.00	3	103.00	103.00	-3	2,559	-0.12%
2022/03/25	0	0.00	1	103.00	103.00	-1	2,609	-0.04%
2022/03/23	3	102.50	0	0.00	101.50	3	2,726	0.11%
2022/03/17	0	0.00	7	100.99	101.50	-7	2,748	-0.25%
2022/03/16	0	0.00	9	97.23	98.00	-9	2,722	-0.33%
2022/03/14	0	0.00	1	96.00	97.70	-1	2,684	-0.04%
2022/03/11	12	99.02	1	99.40	98.20	11	2,642	0.42%
2022/03/10	0	0.00	11	103.41	103.00	-11	2,574	-0.43%
2022/03/09	2	100.50	2	101.50	100.50	0	2,586	0.00%
2022/03/08	2	100.50	3	100.70	99.60	-1	2,604	-0.04%
2022/03/07	10	101.95	1	101.00	101.50	9	2,589	0.35%
2022/03/04	7	107.64	0	0.00	106.00	7	2,595	0.27%
2022/03/03	1	108.50	7	110.36	110.00	-6	2,628	-0.23%
2022/03/02	3	104.67	1	107.00	107.00	2	2,610	0.08%
2022/03/01	0	0.00	7	105.64	106.50	-7	2,633	-0.27%
2022/02/24	4	101.63	3	104.00	101.00	1	2,723	0.04%
2022/02/23	0	0.00	5	107.00	108.00	-5	2,710	-0.18%
2022/02/22	5	104.50	0	0.00	104.50	5	2,759	0.18%
2022/02/18	6	109.67	5	109.00	110.00	1	2,858	0.03%
2022/02/15	2	107.50	2	108.75	107.50	0	2,937	0.00%
2022/02/14	0	110.00	0	0.00	108.50	0	2,902	0.00%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/09	0	0.00	0	112.50	114.50	0	2,845	0.00%
2022/01/24	0	0.00	1	119.50	118.50	-1	3,051	-0.03%
2022/01/21	1	117.50	0	0.00	117.00	1	3,215	0.03%
2022/01/19	2	122.50	2	119.50	119.50	0	3,567	0.00%
2022/01/18	0	0.00	7	122.29	122.00	-7	3,646	-0.19%
2022/01/14	7	118.71	0	0.00	123.00	7	3,713	0.19%
2022/01/13	37	116.74	40	119.69	119.50	-3	3,747	-0.08%
2022/01/12	12.1	121.50	10	120.95	119.00	2.1	3,707	0.06%
2022/01/11	1	127.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	1	128.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	9.2	130.70	4	130.50	130.50	5.2	3,580	0.15%
2022/01/06	7.2	135.74	0.1	136.00	136.00	7.1	3,506	0.20%
2022/01/05	2	138.75	4	140.25	138.50	-2	3,510	-0.06%
2022/01/04	0	0.00	72	144.50	144.50	-72	3,482	-2.07%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/30	3	142.00	3	142.00	142.00	0	3,549	0.00%
2021/12/29	1	142.00	1	142.50	142.00	0	3,609	0.00%
2021/12/28	5	143.80	31	145.68	143.00	-26	3,672	-0.71%
2021/12/27	4	141.13	9	141.50	142.50	-5	3,682	-0.14%
2021/12/24	1	142.00	2	141.50	141.50	-1	3,727	-0.03%
2021/12/23	5	138.00	5	140.80	141.00	0	3,746	0.00%
2021/12/22	5	137.40	10	138.90	139.50	-5	3,769	-0.13%
2021/12/21	8	136.44	4	136.75	137.50	4	3,741	0.11%
2021/12/20	3	133.67	1	134.50	133.50	2	3,731	0.05%
2021/12/17	48	135.68	5	136.60	137.50	43	3,723	1.15%
2021/12/16	1	140.50	4	142.63	142.50	-3	3,647	-0.08%
2021/12/15	1	139.49	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	8	144.63	11	146.00	144.00	-3	3,887	-0.08%
2021/12/10	2	141.75	1	142.00	141.50	1	4,011	0.02%
2021/12/09	4	144.50	3	144.50	144.00	1	4,040	0.02%
2021/12/08	7	145.71	3	147.83	145.00	4	4,087	0.10%
2021/12/07	3	145.50	6	146.58	146.00	-3	4,097	-0.07%
2021/12/06	0.1	145.50	0	0.00	144.00	0.1	4,114	0.00%
2021/12/02	2	147.50	5	144.90	146.00	-3	4,229	-0.07%
2021/12/01	4	145.63	5	146.10	146.50	-1	4,262	-0.02%
2021/11/29	7	145.86	2	143.00	147.00	5	4,439	0.11%
2021/11/26	3	143.17	1	144.50	145.00	2	4,498	0.04%
2021/11/25	2	150.00	0	0.00	148.00	2	4,473	0.04%
2021/11/24	65	150.65	6	149.75	149.00	59	4,490	1.31%
2021/11/23	7.4	153.05	2	155.50	151.00	5.4	4,467	0.12%
2021/11/22	2.1	156.01	4	156.13	156.00	-1.9	4,482	-0.04%
2021/11/19	6.2	157.63	8	158.06	156.00	-1.8	4,636	-0.04%
2021/11/18	6.3	156.13	7	156.29	156.00	-0.7	4,675	-0.01%
2021/11/17	7.1	155.94	6	156.83	157.50	1.1	4,698	0.02%
2021/11/16	3	153.00	12	154.58	154.50	-9	4,643	-0.19%
2021/11/15	2	153.00	0	0.00	151.50	2	4,594	0.04%
2021/11/11	1	150.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	10	150.00	5	151.40	151.50	5	4,664	0.11%
2021/11/09	1	148.00	0	0.00	148.50	1	4,682	0.02%
2021/11/08	3	150.33	1	149.50	149.00	2	4,654	0.04%
2021/11/05	2	149.50	2	151.25	152.00	0	4,661	0.00%
2021/11/04	7	150.71	2	150.00	150.00	5	4,693	0.11%
2021/11/03	1	155.50	4	158.63	155.00	-3	4,630	-0.06%
2021/11/02	3	155.33	0	0.00	154.00	3	4,621	0.06%
2021/11/01	0	0.00	1	160.00	161.00	-1	4,584	-0.02%
2021/10/29	18	161.22	17	161.18	159.50	1	4,642	0.02%
2021/10/28	8	159.50	14	158.61	158.50	-6	4,492	-0.13%
2021/10/27	14	156.79	19	157.63	161.50	-5	4,457	-0.11%
2021/10/26	6	149.25	7	147.36	149.00	-1	4,249	-0.02%
2021/10/25	3	143.00	3	140.00	143.00	0	4,228	0.00%
2021/10/22	0	0.00	3	139.17	140.00	-3	4,315	-0.07%
2021/10/20	1	144.00	0	0.00	143.50	1	4,338	0.02%
2021/10/19	2	141.50	1.2	142.04	143.00	0.8	4,470	0.02%
2021/10/18	0	0.00	1	141.00	139.00	-1	4,745	-0.02%
2021/10/14	5	136.00	6	135.58	136.00	-1	5,063	-0.02%
2021/10/13	3	133.50	2	133.00	133.50	1	5,126	0.02%
2021/10/08	6	142.83	6	145.50	142.00	0	5,281	0.00%
2021/10/07	6	141.50	7	142.86	141.50	-1	5,378	-0.02%
2021/10/06	6	140.83	1	138.00	137.50	5	5,607	0.09%
2021/10/05	14	133.57	0	0.00	138.50	14	5,874	0.24%
2021/10/04	2	132.00	20	135.20	132.00	-18	6,024	-0.30%
2021/10/01	3	137.17	8	135.94	136.50	-5	6,243	-0.08%
2021/09/30	10	143.30	10	140.65	143.50	0	6,511	0.00%
2021/09/29	1	141.00	2	140.00	140.50	-1	6,543	-0.02%
2021/09/28	2	146.25	1	147.50	148.00	1	6,625	0.02%
2021/09/27	6	150.08	4	151.50	149.50	2	6,785	0.03%
2021/09/24	5	150.40	1	151.00	150.50	4	6,839	0.06%
2021/09/23	5	150.20	1	152.50	150.00	4	6,992	0.06%
2021/09/22	7	150.64	8	149.88	149.50	-1	7,012	-0.01%
2021/09/17	1	146.00	0	0.00	150.50	1	7,006	0.01%
2021/09/16	2	144.75	2	148.75	144.50	0	7,056	0.00%
2021/09/15	3	148.17	0	0.00	150.00	3	7,098	0.04%
2021/09/14	5	159.30	6	158.92	159.50	-1	7,042	-0.01%
2021/09/13	5	158.00	2	159.75	157.00	3	7,067	0.04%
2021/09/10	4	162.63	0	0.00	163.50	4	7,043	0.06%
2021/09/08	8	163.75	5	165.60	164.00	3	7,095	0.04%
2021/09/07	5	164.60	1	165.50	165.00	4	7,193	0.06%
2021/09/06	1	171.00	1	177.00	172.00	0	7,207	0.00%
2021/09/03	5	174.40	0	0.00	174.00	5	7,311	0.07%
2021/09/02	4	175.38	3.1	175.19	175.00	1	7,603	0.01%
2021/09/01	5	174.50	2	171.25	175.00	3	7,580	0.04%
2021/08/31	0	0.00	7	166.36	168.50	-7	7,481	-0.09%
2021/08/30	2	168.00	0	0.00	166.00	2	7,499	0.03%
2021/08/27	0.1	170.00	0	0.00	170.50	0.1	7,502	0.00%
2021/08/26	2	168.00	6	168.33	170.50	-4	7,514	-0.05%
2021/08/25	3	169.00	3.2	169.44	170.00	-0.2	7,537	0.00%
2021/08/24	11	160.32	6	156.92	162.00	5	7,398	0.07%
2021/08/23	3	150.83	2	154.00	155.00	1	7,405	0.01%
2021/08/20	5	145.00	4.1	141.53	145.00	0.9	7,416	0.01%
2021/08/19	2	145.00	4	144.88	144.50	-2	7,559	-0.03%
2021/08/18	1	145.00	0.1	141.06	150.00	0.9	7,845	0.01%
2021/08/17	0	0.00	1	145.00	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	1	141.00	147.50	-1	7,970	-0.01%
2021/08/13	1	147.00	0	146.00	145.00	1	7,943	0.01%
2021/08/11	0	0.00	1	150.00	152.00	-1	8,010	-0.01%
2021/08/10	1	158.50	0	0.00	154.00	1	8,085	0.01%
2021/08/09	2	160.25	1	163.50	158.50	1	8,142	0.01%
2021/08/06	1	162.50	1	162.00	162.50	0	8,227	0.00%
2021/08/05	0	0.00	3	163.17	163.50	-3	8,291	-0.04%
2021/08/04	2	165.50	1	166.50	165.50	1	8,341	0.01%
2021/08/03	0	0.00	2	163.75	162.00	-2	8,289	-0.02%
2021/08/02	2	163.75	0	0.00	161.50	2	8,306	0.02%
2021/07/30	8	170.13	1	170.00	164.00	7	8,322	0.08%
2021/07/29	1	164.00	1	164.00	167.00	0	8,323	0.00%
2021/07/28	5.1	168.84	5	165.50	165.00	0.1	8,391	0.00%
2021/07/27	2.2	171.86	1.6	171.63	169.50	0.6	8,463	0.01%
2021/07/26	6	179.00	7	178.21	177.50	-1	8,524	-0.01%
2021/07/23	9.1	177.53	11	179.14	176.00	-1.9	8,542	-0.02%
2021/07/22	13	188.31	3	183.83	183.50	10	8,500	0.12%
2021/07/21	0	0.00	1	178.50	187.50	-1	8,323	-0.01%
2021/07/20	7	177.00	9.6	178.56	173.50	-2.6	8,132	-0.03%
2021/07/19	9.1	181.07	16	180.38	181.00	-6.9	8,090	-0.09%
2021/07/16	6	178.42	0	0.00	178.00	6	8,076	0.07%
2021/07/15	1	186.00	0.1	186.00	186.00	1	8,031	0.01%
2021/07/14	5	184.40	8	185.94	187.00	-3	7,974	-0.04%
2021/07/13	5	189.90	4	190.25	181.50	1	7,875	0.01%
2021/07/12	3	179.55	11	182.09	187.00	-8	7,644	-0.10%
2021/07/09	11	172.68	11	173.73	171.00	0	7,354	0.00%
2021/07/08	61	169.37	64	167.94	170.00	-3	7,228	-0.04%
2021/07/07	8.1	168.19	14.1	166.44	167.50	-6	7,034	-0.09%
2021/07/06	10	160.75	15	162.13	160.50	-5	6,822	-0.07%
2021/07/05	15	162.10	10.1	161.81	161.50	4.9	6,856	0.07%
2021/07/02	2	156.50	5	159.00	160.50	-3	6,846	-0.04%
2021/07/01	0	0.00	3	153.83	150.00	-3	6,993	-0.04%
2021/06/30	11	158.45	6	159.83	155.50	5	6,981	0.07%
2021/06/29	6	155.25	3	156.67	154.00	3	6,883	0.04%
2021/06/28	2	155.50	2	155.00	156.50	0	6,977	0.00%
2021/06/25	55	158.81	60	157.83	155.00	-5	6,965	-0.07%
2021/06/24	14	154.82	7.1	155.63	155.50	6.9	6,906	0.10%
2021/06/23	61	152.98	66	151.42	152.00	-5	6,737	-0.07%
2021/06/22	4	151.75	5	150.00	148.50	-1	6,674	-0.01%
2021/06/21	5	150.00	1	150.00	149.50	4	6,650	0.06%
2021/06/18	0	0.00	1	152.50	149.00	-1	6,656	-0.02%
2021/06/17	3	148.33	5.2	148.19	151.00	-2.2	6,696	-0.03%
2021/06/16	2	149.25	0	0.00	148.50	2	6,684	0.03%
2021/06/15	2	150.50	1.2	150.92	151.00	0.8	6,544	0.01%
2021/06/11	2	147.75	82	148.37	147.00	-80	6,582	-1.22%
2021/06/10	107	148.37	213.1	147.12	147.00	-106.1	6,566	-1.62%	大買/大賣/鉅額交易
2021/06/09	200	141.40	10	142.00	141.00	190	6,218	3.06%	大買/鉅額交易
2021/06/07	12	137.92	0	0.00	138.50	12	6,302	0.19%
2021/06/04	6.1	138.50	7	137.21	140.00	-1	6,304	-0.02%
2021/06/03	8.4	137.84	7	138.79	137.50	1.4	6,390	0.02%
2021/06/02	3.2	141.51	2	137.00	136.00	1.2	6,376	0.02%
2021/06/01	0.3	143.10	2	142.00	143.00	-1.8	6,310	-0.03%
2021/05/28	6.2	141.94	7	140.00	141.50	-0.8	6,278	-0.01%
2021/05/27	3.1	137.24	4	140.25	138.00	-0.9	6,266	-0.01%
2021/05/26	154	134.21	169.1	139.83	135.50	-15.1	6,186	-0.24%	大買/大賣/
2021/05/25	0	0.00	3.6	131.86	135.00	-3.6	5,925	-0.06%
2021/05/24	0.1	123.00	0	0.00	123.00	0.1	5,848	0.00%
2021/05/21	0	0.00	1	121.50	122.00	-1	5,878	-0.02%
2021/05/20	5	123.00	0	0.00	117.00	5	5,981	0.08%
2021/05/19	5	118.90	0	0.00	121.50	5	6,021	0.08%
2021/05/18	3	120.67	1	122.50	123.00	2	6,011	0.03%
2021/05/17	2	117.00	6	114.33	117.00	-4	6,035	-0.07%
2021/05/14	2	121.00	2	119.50	116.00	0	6,001	0.00%
2021/05/13	1.1	120.19	0	0.00	121.50	1.1	6,052	0.02%
2021/05/12	12.1	111.26	15	108.57	113.00	-2.9	6,237	-0.05%
2021/05/11	2.2	120.91	1	122.50	119.00	1.2	6,303	0.02%
2021/05/10	15	133.87	0	0.00	129.50	15	6,376	0.24%
2021/05/07	5.2	132.76	1	133.50	134.50	4.2	6,490	0.06%
2021/05/06	2	127.50	4	127.88	124.00	-2	6,531	-0.03%
2021/05/05	6	131.07	3	126.67	127.00	3	6,646	0.05%
2021/05/04	2.3	127.92	2	130.25	129.00	0.2	6,867	0.00%
2021/05/03	7.2	147.22	9	146.61	141.50	-1.8	7,454	-0.02%
2021/04/29	12	158.71	0	0.00	156.00	12	7,692	0.16%
2021/04/28	0	0.00	3	158.67	158.00	-3	7,845	-0.04%
2021/04/27	2.1	157.71	6	157.25	159.00	-3.9	7,982	-0.05%
2021/04/26	3	152.00	3	152.00	152.00	0	8,109	0.00%
2021/04/23	0.1	152.50	3	150.67	152.00	-3	8,168	-0.04%
2021/04/22	7	154.21	0	0.00	148.50	7	8,232	0.09%
2021/04/21	0.1	157.00	0	0.00	156.00	0.1	8,435	0.00%
2021/04/20	1.5	158.70	2	158.75	159.00	-0.5	8,825	-0.01%
2021/04/19	0	0.00	4	155.75	158.00	-4	9,012	-0.04%
2021/04/16	1.1	153.13	0	0.00	152.50	1.1	9,471	0.01%
2021/04/15	1	154.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	5	152.00	0	0.00	155.00	5	9,509	0.05%
2021/04/13	0	0.00	13	159.54	158.50	-13	9,638	-0.13%
2021/04/12	3	168.50	1	164.50	163.00	2	9,678	0.02%
2021/04/09	2	164.50	1	168.00	164.00	1	9,762	0.01%
2021/04/08	6	168.42	10.2	168.96	166.50	-4.2	9,878	-0.04%
2021/04/07	5	166.20	3.1	167.60	165.50	1.9	9,876	0.02%
2021/04/06	10	155.50	5	154.30	157.00	5	9,798	0.05%
2021/04/01	9	154.89	2	155.25	153.00	7	10,358	0.07%
2021/03/31	3	155.33	7	153.43	156.00	-4	10,433	-0.04%
2021/03/29	5.1	146.34	8	147.50	147.50	-2.9	10,529	-0.03%
2021/03/26	6	143.42	4	143.50	145.50	2	10,544	0.02%
2021/03/25	3.1	140.68	3	139.67	141.00	0.1	10,589	0.00%
2021/03/24	0.1	144.00	1	144.00	142.50	-0.9	10,613	-0.01%
2021/03/23	6	142.33	6	142.50	142.50	0	10,681	0.00%
2021/03/22	12	141.50	8	140.75	141.00	4	10,744	0.04%
2021/03/19	6	145.83	3	145.00	144.50	3	10,707	0.03%
2021/03/18	1	148.50	2	147.25	148.00	-1	10,725	-0.01%
2021/03/17	1	150.50	1	149.00	146.00	0	10,821	0.00%
2021/03/16	5	146.70	3	146.50	146.50	2	10,811	0.02%
2021/03/15	3	148.17	3	148.00	147.50	0	10,953	0.00%
2021/03/12	3	153.33	2	154.75	152.00	1	10,983	0.01%
2021/03/11	6	149.00	2	149.50	150.50	4	11,073	0.04%
2021/03/10	2	150.75	2	148.75	148.00	0	11,186	0.00%
2021/03/09	1	147.00	5	147.50	149.50	-4	11,559	-0.03%
2021/03/08	4	154.50	0	0.00	152.50	4	12,197	0.03%
2021/03/05	4	157.00	1	158.00	156.50	3	12,262	0.02%
2021/03/04	2	158.50	1	160.50	158.00	1	12,337	0.01%
2021/03/02	5	162.00	0	0.00	161.00	5	12,817	0.04%
2021/02/26	3	159.83	6	161.00	159.50	-3	12,899	-0.02%
2021/02/25	7	167.14	4	168.00	166.00	3	12,939	0.02%
2021/02/24	21	168.83	51	169.13	166.50	-30	13,244	-0.23%
2021/02/23	18	168.94	17	168.12	167.50	1	13,435	0.01%
2021/02/22	20	169.88	19	172.32	171.00	1	13,582	0.01%
2021/02/19	17	166.12	10	168.15	167.00	7	13,916	0.05%
2021/02/18	6	163.00	7	164.14	164.50	-1	14,899	-0.01%
2021/02/17	7	161.07	9	162.39	164.50	-2	15,466	-0.01%
2021/02/05	4.1	158.74	5	158.50	156.00	-0.9	15,559	-0.01%
2021/02/04	9	158.45	2	155.50	159.50	7	15,583	0.05%
2021/02/03	29	168.91	29	170.76	163.00	0	15,439	0.00%
2021/02/02	7	159.57	8	162.75	168.00	-1	15,199	-0.01%
2021/02/01	3	152.00	4	152.88	155.50	-1	15,066	-0.01%
2021/01/29	9	162.72	2	157.00	155.00	7	14,987	0.05%
2021/01/28	8.4	162.30	1	160.00	160.00	7.4	14,856	0.05%
2021/01/27	15	165.70	2	166.25	166.50	13	14,893	0.09%
2021/01/26	11	165.55	4	165.50	163.00	7	14,728	0.05%
2021/01/25	34	171.79	34	170.35	167.00	0	14,401	0.00%
2021/01/22	11	157.27	13	163.31	166.00	-2	13,660	-0.01%
2021/01/21	12	153.17	14	151.29	151.00	-2	13,328	-0.02%
2021/01/20	2	149.25	59	149.60	146.50	-57	13,151	-0.43%
2021/01/19	79	149.29	32	149.38	150.00	47	12,974	0.36%
2021/01/18	3	141.83	1	142.50	142.50	2	12,790	0.02%
2021/01/15	15	143.53	64	146.44	142.50	-49	12,768	-0.38%
2021/01/14	80	149.12	106	149.17	146.00	-26	12,692	-0.20%	大賣/
2021/01/13	83	147.99	8	148.19	149.00	75	12,473	0.60%
2021/01/12	7	143.50	10	142.70	140.00	-3	12,074	-0.02%
2021/01/11	22	143.25	36	144.10	144.50	-14	11,881	-0.12%
2021/01/08	2	133.50	0	0.00	134.00	2	11,457	0.02%
2021/01/07	3	134.33	3	132.67	132.50	0	11,486	0.00%
2021/01/06	15	136.07	4	139.63	133.50	11	11,728	0.09%
2021/01/05	6	137.75	5	138.40	138.50	1	11,645	0.01%
2021/01/04	1	134.50	3	137.00	138.50	-2	11,776	-0.02%
2020/12/31	11	138.77	11	138.86	135.00	0	11,690	0.00%
2020/12/30	6	137.50	3	137.33	137.00	3	11,732	0.03%
2020/12/29	9	136.33	4	137.25	136.50	5	11,841	0.04%
2020/12/28	15	135.73	26	137.27	138.00	-11	11,835	-0.09%
2020/12/25	0	0.00	7	129.71	131.00	-7	11,339	-0.06%
2020/12/24	19	129.00	4	128.38	127.00	15	11,406	0.13%
2020/12/23	4	123.50	8	126.94	128.00	-4	11,591	-0.03%
2020/12/22	0	0.00	1	126.50	122.00	-1	11,699	-0.01%
2020/12/18	0	0.00	1	123.50	123.00	-1	11,962	-0.01%
2020/12/17	1	125.00	3	125.33	125.50	-2	12,014	-0.02%
2020/12/16	1	125.00	8	124.13	123.50	-7	12,000	-0.06%
2020/12/15	1	119.00	3	118.83	119.00	-2	12,041	-0.02%
2020/12/14	3	121.50	1	122.00	121.00	2	12,254	0.02%
2020/12/11	5	121.00	0	0.00	121.50	5	12,564	0.04%
2020/12/10	5	124.70	3	125.50	125.00	2	12,969	0.02%
2020/12/09	10	129.30	10	128.75	128.50	0	13,476	0.00%
2020/12/08	5	124.00	1.1	124.02	124.50	3.9	13,588	0.03%
2020/12/07	4	123.75	3	123.83	123.00	1	13,556	0.01%
2020/12/04	4	128.13	5	128.50	129.00	-1	13,392	-0.01%
2020/12/03	15	131.50	9.1	131.31	128.00	5.9	13,218	0.04%
2020/12/02	45	131.86	67	130.10	131.00	-22	12,834	-0.17%
2020/12/01	10	121.40	240	120.79	123.50	-230	12,089	-1.90%	大賣/鉅額交易
2020/11/30	7	124.00	38	122.62	121.50	-31	12,080	-0.26%
2020/11/27	23	122.61	13	123.19	122.00	10	11,996	0.08%
2020/11/26	169	124.76	97	122.57	124.50	72	11,870	0.61%	大買/
2020/11/25	13	119.08	24	118.44	117.00	-11	11,431	-0.10%
2020/11/24	14	121.04	13	121.23	120.50	1	11,304	0.01%
2020/11/23	30	126.15	9	124.33	122.00	21	11,216	0.19%
2020/11/20	18	121.14	17	122.41	126.00	1	10,951	0.01%
2020/11/19	12	121.21	14	122.54	121.00	-2	10,676	-0.02%
2020/11/18	29	121.28	6	120.75	121.50	23	10,487	0.22%
2020/11/17	181	123.60	160	122.76	118.50	21	10,075	0.21%	大買/大賣/
2020/11/16	103	116.49	46	118.32	119.00	57	9,131	0.62%	大買/
2020/11/13	82	107.98	8	106.31	108.50	74	8,563	0.86%
2020/11/12	3	105.33	2	103.50	104.50	1	8,433	0.01%
2020/11/09	17	104.00	17	104.00	104.00	0	8,364	0.00%
2020/11/06	5	103.00	1	104.00	103.00	4	8,358	0.05%
2020/11/05	1	102.00	0	0.00	103.00	1	8,347	0.01%
2020/11/04	9	104.28	8	103.69	102.50	1	8,368	0.01%
2020/11/02	1	99.60	1	99.50	99.50	0	8,522	0.00%
2020/10/29	1	100.00	1	100.00	100.50	0	8,513	0.00%
2020/10/23	4	102.75	1	103.50	104.00	3	8,564	0.04%
2020/10/22	2	100.50	5	101.10	101.00	-3	8,547	-0.04%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	2	103.25	1	102.00	103.00	1	8,628	0.01%
2020/10/16	2	102.00	0	0.00	101.00	2	8,639	0.02%
2020/10/15	2	103.25	1	103.50	103.50	1	8,629	0.01%
2020/10/14	17	108.44	8	108.88	105.00	9	8,754	0.10%
2020/10/13	4	104.50	6	104.92	106.00	-2	8,527	-0.02%
2020/10/12	12	104.50	25	105.46	106.00	-13	8,498	-0.15%
2020/10/08	8	101.06	5	102.00	101.00	3	8,424	0.04%
2020/10/07	17	105.65	15	103.03	102.50	2	8,470	0.02%
2020/10/06	2	104.50	16	104.47	104.50	-14	8,478	-0.17%
2020/10/05	0	0.00	3.3	102.58	103.50	-3.3	8,798	-0.04%
2020/09/30	1	100.00	1	101.00	101.50	0	9,160	0.00%
2020/09/29	10	100.90	9	100.50	101.00	1	9,258	0.01%
2020/09/28	5	100.44	8	101.23	102.00	-3	9,259	-0.03%
2020/09/25	15	95.56	12	95.83	94.60	3	9,281	0.03%
2020/09/24	3	97.80	4	98.88	97.10	-1	9,450	-0.01%
2020/09/23	1	99.40	9	100.11	102.00	-8	9,534	-0.08%
2020/09/22	9	96.36	7	97.47	98.00	2	9,348	0.02%
2020/09/21	7	98.31	2	99.65	97.40	5	9,295	0.05%
2020/09/18	1	98.60	1	99.80	98.60	0	9,229	0.00%
2020/09/17	8	101.13	50	102.61	100.00	-42	9,114	-0.46%
2020/09/16	104	102.21	66	100.43	100.00	38	8,922	0.43%	大買/
2020/09/15	53	99.78	65	100.30	102.00	-12	8,637	-0.14%
2020/09/14	82	100.64	81	98.76	96.70	1	8,137	0.01%
2020/09/11	30	94.24	36	93.22	95.30	-6	7,562	-0.08%
2020/09/10	15	90.13	20	89.36	89.20	-5	7,233	-0.07%
2020/09/09	0	0.00	1	88.20	89.00	-1	7,201	-0.01%
2020/09/03	2	89.65	0	0.00	88.00	2	7,371	0.03%
2020/09/02	1	85.70	0	0.00	87.30	1	7,348	0.01%
2020/09/01	0	0.00	70	85.27	85.10	-70	7,370	-0.95%
2020/08/31	3	86.97	0	0.00	86.30	3	7,492	0.04%
2020/08/28	11	86.69	10	87.30	87.20	1	7,879	0.01%
2020/08/27	12	88.23	13	88.19	88.10	-1	7,968	-0.01%
2020/08/26	71	89.79	0	0.00	89.50	71	8,010	0.89%
2020/08/25	2	84.90	0	0.00	85.00	2	7,989	0.03%
2020/08/21	1	83.40	0	0.00	84.50	1	8,076	0.01%
2020/08/20	42	85.10	4	83.20	81.50	38	8,083	0.47%
2020/08/19	6	86.48	42	86.58	86.20	-36	8,041	-0.45%
2020/08/18	9	89.44	0	0.00	88.80	9	8,071	0.11%
2020/08/14	11	91.85	0	0.00	92.60	11	8,104	0.14%
2020/08/13	1	91.90	2	92.90	91.60	-1	8,157	-0.01%
2020/08/12	1	92.60	1	94.00	93.10	0	8,303	0.00%
2020/08/10	0	0.00	10	96.65	96.10	-10	8,378	-0.12%
2020/08/07	9	100.00	6	100.00	98.50	3	8,401	0.04%
2020/08/05	1	97.30	1	98.10	97.50	0	8,329	0.00%
2020/08/04	0	0.00	1	96.30	96.60	-1	8,709	-0.01%
2020/08/03	0	0.00	13	96.41	96.10	-13	9,128	-0.14%
2020/07/31	1	94.40	0	0.00	97.20	1	9,216	0.01%
2020/07/30	1	94.00	7	94.13	94.50	-6	9,312	-0.06%
2020/07/29	7	91.86	3	93.17	93.80	4	9,369	0.04%
2020/07/28	7	97.47	14	91.36	91.90	-7	9,396	-0.07%
2020/07/27	7	95.99	9	95.97	95.90	-2	9,428	-0.02%
2020/07/24	6	99.27	7	98.57	96.10	-1	9,679	-0.01%
2020/07/23	6	98.60	11	98.89	98.60	-5	9,680	-0.05%
2020/07/22	17	99.06	18	98.97	99.10	-1	9,783	-0.01%
2020/07/21	21	97.62	19	97.17	97.70	2	9,763	0.02%
2020/07/20	33	95.92	38	95.45	95.40	-5	9,771	-0.05%
2020/07/17	43	97.61	26	98.67	97.20	17	9,794	0.17%
2020/07/16	17	96.15	15	96.70	96.30	2	9,711	0.02%
2020/07/15	49	97.32	29	98.84	96.00	20	9,738	0.21%
2020/07/14	23	98.68	17	99.78	97.70	6	9,932	0.06%
2020/07/13	8	101.63	6	101.83	102.00	2	9,837	0.02%
2020/07/10	7	102.14	4	102.63	101.00	3	9,772	0.03%
2020/07/09	14	109.68	11	109.00	107.00	3	9,605	0.03%
2020/07/08	14	107.39	35	104.50	110.50	-21	9,125	-0.23%
2020/07/07	4	100.50	5	101.10	101.00	-1	8,593	-0.01%
2020/07/06	2	101.25	2	100.75	101.00	0	8,494	0.00%
2020/07/03	15	101.83	10	100.61	98.20	5	8,424	0.06%
2020/07/02	9	98.79	12	98.91	99.10	-3	8,282	-0.04%
2020/07/01	6.6	94.95	19.5	95.05	95.60	-12.9	7,965	-0.16%
2020/06/30	10	90.27	0	0.00	90.50	10	7,750	0.13%
2020/06/29	3	90.30	1	90.40	90.60	2	7,847	0.03%
2020/06/24	0	0.00	1	93.60	91.90	-1	7,896	-0.01%
2020/06/22	10	94.40	10	93.40	93.40	0	8,226	0.00%
2020/06/19	0	0.00	8	93.94	93.40	-8	8,300	-0.10%
2020/06/18	3	92.80	0	0.00	93.10	3	8,361	0.04%
2020/06/17	2	94.00	3	92.97	93.00	-1	8,467	-0.01%
2020/06/16	0	0.00	12	92.87	93.30	-12	8,585	-0.14%
2020/06/15	6	91.28	0	0.00	89.90	6	8,755	0.07%
2020/06/12	8	89.60	26	89.40	91.40	-18	8,897	-0.20%
2020/06/11	12	92.98	6	91.10	90.10	6	9,037	0.07%
2020/06/10	9	94.36	4	94.80	94.50	5	9,128	0.05%
2020/06/09	3	93.40	0	0.00	93.70	3	9,272	0.03%
2020/06/08	6	95.10	0	0.00	93.00	6	9,412	0.06%
2020/06/05	5	94.20	0	0.00	94.00	5	9,435	0.05%
2020/06/04	14	94.44	3	94.43	93.50	11	9,492	0.12%
2020/06/03	16	94.09	19	94.83	93.70	-3	9,494	-0.03%
2020/06/02	2	92.60	11	93.10	91.10	-9	9,284	-0.10%
2020/06/01	13	91.56	20	91.09	91.90	-7	9,379	-0.07%
2020/05/29	19	89.00	17	88.64	90.80	2	9,702	0.02%
2020/05/27	1	90.00	1	89.30	88.80	0	9,788	0.00%
2020/05/26	4	88.85	4	88.60	88.50	0	9,806	0.00%
2020/05/25	17	88.36	2	85.25	88.80	15	9,789	0.15%
2020/05/22	13	86.09	25	87.18	85.90	-12	9,781	-0.12%
2020/05/21	1	86.90	2	86.85	88.80	-1	9,752	-0.01%
2020/05/20	3	85.70	6	85.60	85.30	-3	9,695	-0.03%
2020/05/19	2	86.45	1	87.20	86.70	1	9,667	0.01%
2020/05/18	19	87.95	9	85.79	85.80	10	9,616	0.10%
2020/05/15	9	93.00	10	92.33	91.10	-1	9,483	-0.01%
2020/05/14	10	93.91	8.3	92.73	92.30	1.7	9,493	0.02%
2020/05/13	1.3	94.28	1	94.20	95.30	0.3	9,489	0.00%
2020/05/12	20	95.69	25	95.07	93.40	-5	9,548	-0.05%
2020/05/11	28	98.52	41	100.34	97.50	-13	9,540	-0.14%
2020/05/08	14	94.66	5	94.80	96.10	9	9,189	0.10%
2020/05/07	9	91.16	4	91.00	91.40	5	8,821	0.06%
2020/05/06	11	89.62	10	90.18	89.00	1	8,781	0.01%
2020/05/05	2	89.85	4	89.65	88.50	-2	8,759	-0.02%
2020/05/04	11	89.06	12	88.51	88.50	-1	9,065	-0.01%
2020/04/30	13	92.14	14	92.24	90.60	-1	9,148	-0.01%
2020/04/29	13	92.60	22	92.27	91.50	-9	9,139	-0.10%
2020/04/28	6	89.75	5	89.60	89.80	1	8,958	0.01%
2020/04/27	5	89.06	8	89.46	88.70	-3	9,014	-0.03%
2020/04/24	3	87.43	3	87.13	87.60	0	8,918	0.00%
2020/04/23	5	88.70	1	87.90	87.00	4	8,920	0.04%
2020/04/22	8	86.71	13.2	85.28	87.50	-5.2	8,959	-0.06%
2020/04/21	10	88.04	6	87.47	86.10	4	8,978	0.04%
2020/04/20	8	87.01	5	86.86	87.90	3	9,018	0.03%
2020/04/17	26	89.85	15	91.20	88.10	11	8,971	0.12%
2020/04/16	10	87.33	13	87.82	87.80	-3	8,827	-0.03%
2020/04/15	7	88.01	9	87.93	87.80	-2	8,853	-0.02%
2020/04/14	13	87.38	17	86.92	88.00	-4	9,047	-0.04%
2020/04/13	1	84.90	10.2	84.07	85.30	-9.2	9,083	-0.10%
2020/04/10	1	86.50	3	86.87	86.20	-2	9,123	-0.02%
2020/04/09	19	88.32	4	88.10	86.50	15	9,195	0.16%
2020/04/08	9	90.76	6	90.92	89.60	3	9,340	0.03%
2020/04/07	6	86.50	5	85.86	87.30	1	9,232	0.01%
2020/04/06	2	80.10	7	80.26	81.20	-5	9,085	-0.06%
2020/04/01	0	0.00	5	79.08	79.50	-5	9,076	-0.06%
2020/03/31	26	78.36	11	79.28	77.90	15	9,050	0.17%
2020/03/30	1	74.40	0	0.00	78.40	1	9,000	0.01%
2020/03/27	22	77.44	19	78.41	75.70	3	8,991	0.03%
2020/03/26	11	74.79	15	74.21	75.70	-4	8,840	-0.05%
2020/03/25	13	75.18	1	75.50	75.70	12	8,754	0.14%
2020/03/24	5	68.40	12	69.28	69.80	-7	8,674	-0.08%
2020/03/23	5	60.78	5	64.38	63.80	0	8,641	0.00%
2020/03/20	5	60.76	8	62.70	63.30	-3	8,804	-0.03%
2020/03/19	21	59.28	13	61.62	57.60	8	8,700	0.09%
2020/03/18	9	71.79	11	67.55	64.00	-2	8,591	-0.02%
2020/03/17	32.7	73.13	30	73.53	70.50	2.7	8,513	0.03%
2020/03/16	33	81.86	39	77.24	75.60	-6	8,509	-0.07%
2020/03/13	2	79.30	8	80.95	83.50	-6	8,405	-0.07%
2020/03/12	29	89.08	25	86.90	87.70	4	8,233	0.05%
2020/03/11	25	94.72	22	93.85	92.40	3	8,168	0.04%
2020/03/10	10	93.70	15	93.01	95.90	-5	8,272	-0.06%
2020/03/09	30	94.43	28	94.20	92.40	2	8,457	0.02%
2020/03/06	10	100.46	11	99.86	98.60	-1	8,419	-0.01%
2020/03/05	13	99.62	27	100.05	99.60	-14	8,434	-0.17%
2020/03/04	17	98.09	34	98.77	96.80	-17	8,409	-0.20%
2020/03/03	9	96.78	7	95.83	95.70	2	8,435	0.02%
2020/03/02	22	91.27	21	91.74	94.40	1	8,804	0.01%
2020/02/27	52	93.11	41	90.67	90.00	11	9,012	0.12%
2020/02/26	11	96.74	0	0.00	96.00	11	8,934	0.12%
2020/02/25	16	94.26	25	94.30	97.80	-9	8,892	-0.10%
2020/02/24	7	95.80	5	95.42	95.00	2	8,833	0.02%
2020/02/21	9	97.48	6	98.15	97.80	3	8,794	0.03%
2020/02/20	5	97.98	6	98.78	97.60	-1	8,782	-0.01%
2020/02/19	0	0.00	2	97.55	97.70	-2	8,733	-0.02%
2020/02/18	6	97.17	10	98.05	96.50	-4	8,702	-0.05%
2020/02/17	8	97.03	4	97.73	97.20	4	8,639	0.05%
2020/02/14	3	99.97	1	100.00	99.90	2	8,553	0.02%
2020/02/13	11	100.36	11	102.73	100.00	0	8,543	0.00%
2020/02/12	0	0.00	3	102.33	101.00	-3	8,589	-0.03%
2020/02/11	0	0.00	1	97.50	99.70	-1	8,629	-0.01%
2020/02/10	3	95.63	1	97.10	95.40	2	8,773	0.02%
2020/02/07	2	99.65	1	100.50	97.00	1	9,047	0.01%
2020/02/06	16	99.38	2	98.95	100.50	14	9,113	0.15%
2020/02/05	29	98.57	23	99.42	97.80	6	9,034	0.07%
2020/02/04	34	96.33	25	95.59	96.40	9	8,705	0.10%
2020/02/03	25	91.23	34	87.85	94.90	-9	8,610	-0.10%
2020/01/31	13	89.68	20	90.72	91.20	-7	8,511	-0.08%
2020/01/30	3	91.13	8	88.89	87.30	-5	8,531	-0.06%
2020/01/20	3	95.10	1	94.90	96.90	2	8,456	0.02%
2020/01/17	4	95.20	2	96.00	94.50	2	8,431	0.02%
2020/01/15	9	96.57	10	96.03	95.80	-1	8,401	-0.01%
2020/01/14	32	94.89	38	94.35	95.20	-6	8,835	-0.07%
2020/01/13	0	0.00	2	91.15	90.70	-2	9,053	-0.02%
2020/01/10	2	88.90	2	89.45	89.30	0	9,268	0.00%
2020/01/09	1	91.70	0	0.00	91.80	1	9,510	0.01%
2020/01/08	1	92.20	7	92.31	90.20	-6	10,031	-0.06%
2020/01/07	8	99.70	4	99.00	97.60	4	10,026	0.04%
2020/01/06	1	99.90	2	102.00	100.00	-1	10,400	-0.01%
2020/01/03	7	103.14	4	103.88	101.50	3	10,881	0.03%
2020/01/02	8	103.13	9	104.22	105.00	-1	11,064	-0.01%
2019/12/30	3	99.80	1	99.90	99.00	2	11,076	0.02%
2019/12/27	5	101.50	10	102.45	101.50	-5	11,597	-0.04%
2019/12/26	4	100.25	0	0.00	100.00	4	11,658	0.03%
2019/12/25	6	100.22	0	0.00	100.00	6	11,688	0.05%
2019/12/24	3	99.27	0	0.00	98.30	3	11,747	0.03%
2019/12/23	4	101.88	0	0.00	99.90	4	11,804	0.03%
2019/12/20	0	0.00	1	103.50	103.50	-1	11,897	-0.01%
2019/12/19	1	106.00	0	0.00	105.50	1	12,162	0.01%
2019/12/17	11	109.09	13	110.46	109.50	-2	12,325	-0.02%
2019/12/16	6	104.50	5	105.00	104.50	1	12,218	0.01%
2019/12/13	18	105.89	9	106.50	104.50	9	12,755	0.07%
2019/12/12	9	104.78	5	104.50	104.50	4	13,105	0.03%
2019/12/11	10	104.10	10	104.55	104.00	0	13,238	0.00%
2019/12/10	1	102.00	1	102.00	102.00	0	13,436	0.00%
2019/12/09	9	104.00	6	105.58	103.50	3	13,574	0.02%
2019/12/06	8	105.25	4	106.00	105.50	4	13,831	0.03%
2019/12/05	9	104.78	6	106.50	104.00	3	14,405	0.02%
2019/12/04	6	110.67	3	110.17	107.50	3	14,663	0.02%
2019/12/03	6	105.67	5	107.90	108.50	1	14,865	0.01%
2019/12/02	13	106.04	10	106.50	106.00	3	15,401	0.02%
2019/11/29	54	111.82	54	112.44	111.50	0	15,404	0.00%
2019/11/28	50	112.38	60	112.88	112.00	-10	15,298	-0.07%
2019/11/27	14	111.04	2	112.00	111.00	12	14,921	0.08%
2019/11/26	1	105.50	2	107.75	108.50	-1	14,529	-0.01%
2019/11/11	2	104.00	0	0.00	103.00	2	15,473	0.01%
2019/11/08	4	109.63	2	109.50	108.50	2	15,364	0.01%
2019/11/07	1	110.00	3	112.67	109.50	-2	15,210	-0.01%
2019/11/06	6	117.17	5	122.20	115.00	1	15,132	0.01%
2019/11/05	2	117.50	6	121.25	124.00	-4	14,872	-0.03%
2019/11/04	1	113.50	2	115.50	115.00	-1	14,941	-0.01%
2019/11/01	1	109.00	17	110.09	114.50	-16	15,078	-0.11%
2019/10/31	2	108.25	0	0.00	108.50	2	15,118	0.01%
2019/10/30	1	107.50	1	111.00	112.00	0	15,199	0.00%
2019/10/29	14	111.82	2	117.25	109.50	12	15,252	0.08%
2019/10/28	4	116.38	0	0.00	116.50	4	15,252	0.03%
2019/10/25	1	116.50	0	0.00	113.50	1	15,235	0.01%
2019/10/24	0	0.00	1	115.00	115.50	-1	15,301	-0.01%
2019/10/23	5	117.30	1	116.00	115.00	4	15,372	0.03%
2019/10/22	13	119.08	15	118.87	119.00	-2	15,430	-0.01%
2019/10/21	5	111.60	5	112.50	113.00	0	15,094	0.00%
2019/10/18	5	110.20	6	109.08	108.00	-1	15,045	-0.01%
2019/10/17	4	103.75	3	103.33	110.00	1	15,039	0.01%
2019/10/16	10	107.95	4	107.88	100.50	6	14,737	0.04%
2019/10/15	8	107.00	20	106.40	106.00	-12	14,272	-0.08%
2019/10/14	12	106.92	53	106.82	107.50	-41	14,100	-0.29%
2019/10/09	51	97.96	44	93.36	100.50	7	13,740	0.05%
2019/10/08	30	91.40	30	90.15	91.40	0	13,266	0.00%
2019/10/07	17	88.78	76	88.24	88.70	-59	13,351	-0.44%
2019/10/04	44	87.83	50	88.88	87.60	-6	13,312	-0.05%
2019/10/03	130	89.33	22	88.20	88.30	108	13,326	0.81%	大買/鉅額交易
2019/10/02	17	85.29	16	85.46	85.80	1	12,862	0.01%
2019/10/01	1	84.00	7	84.34	84.70	-6	12,819	-0.05%
2019/09/27	4	82.73	5	82.00	83.90	-1	12,934	-0.01%
2019/09/26	15	84.02	15	84.41	84.40	0	12,980	0.00%
2019/09/25	32	83.86	20	83.05	83.90	12	12,975	0.09%
2019/09/24	15	84.62	25	86.90	82.60	-10	13,061	-0.08%
2019/09/23	20	87.43	58	87.34	87.50	-38	12,912	-0.29%
2019/09/20	18	86.59	41	87.16	87.30	-23	13,227	-0.17%
2019/09/19	31	86.14	76	86.61	86.60	-45	13,442	-0.33%
2019/09/18	73	87.43	43	87.00	86.00	30	13,397	0.22%
2019/09/17	29	85.32	20	86.60	85.40	9	12,890	0.07%
2019/09/16	21	83.86	36	82.91	84.00	-15	12,510	-0.12%
2019/09/12	45	82.60	63	82.50	82.00	-18	12,372	-0.15%
2019/09/11	37	80.71	113	81.44	80.50	-76	12,101	-0.63%	大賣/
2019/09/10	49	81.68	12	82.13	81.20	37	11,925	0.31%
2019/09/09	124	81.85	91	80.33	83.00	33	11,628	0.28%	大買/
2019/09/06	122	78.32	44	78.57	78.00	78	10,977	0.71%	大買/
2019/09/05	38	76.96	16	76.90	76.20	22	10,564	0.21%
2019/09/04	22	73.76	54	73.49	77.10	-32	10,169	-0.31%
2019/09/03	20	70.22	20	70.13	70.10	0	9,589	0.00%
2019/09/02	0	0.00	5	68.50	68.70	-5	9,455	-0.05%
2019/08/30	24	67.75	11	68.55	67.00	13	9,453	0.14%
2019/08/29	29	66.22	32	67.11	67.50	-3	9,601	-0.03%
2019/08/28	20	65.56	16	65.60	65.90	4	9,688	0.04%
2019/08/27	2	65.70	20	65.88	66.00	-18	9,756	-0.18%
2019/08/26	17	66.61	0	0.00	66.00	17	9,649	0.18%
2019/08/23	17	69.74	0	0.00	69.50	17	9,512	0.18%
2019/08/22	10	71.50	10	72.40	71.50	0	9,384	0.00%
2019/08/21	4	70.60	1	70.60	71.40	3	9,339	0.03%
2019/08/20	12	70.72	10	72.00	70.50	2	9,302	0.02%
2019/08/19	5	71.12	12	70.88	70.80	-7	9,206	-0.08%
2019/08/16	2	71.20	3	71.43	70.10	-1	9,176	-0.01%
2019/08/15	30	71.08	11	71.19	71.20	19	9,143	0.21%
2019/08/14	21	74.66	34	74.51	74.20	-13	9,003	-0.14%
2019/08/13	2	71.60	3	72.07	71.30	-1	8,675	-0.01%
2019/08/12	14	71.99	0	0.00	71.10	14	8,647	0.16%
2019/08/08	15	70.50	20	71.05	71.40	-5	8,592	-0.06%
2019/08/07	1	69.20	7	69.51	69.90	-6	8,444	-0.07%
2019/08/06	14	67.30	17	67.68	69.20	-3	8,398	-0.04%
2019/08/05	24	69.50	22	71.34	66.80	2	8,224	0.02%
2019/08/02	1	71.20	0	0.00	72.70	1	8,045	0.01%
2019/08/01	28	72.50	16	71.96	73.50	12	7,985	0.15%
2019/07/30	9	72.40	9	74.24	71.70	0	7,746	0.00%
2019/07/29	2	73.55	0	0.00	73.80	2	7,627	0.03%
2019/07/26	1	73.90	0	0.00	74.30	1	7,588	0.01%
2019/07/25	11	73.55	23	73.35	74.60	-12	7,550	-0.16%
2019/07/24	17	73.89	11	73.32	72.80	6	7,436	0.08%
2019/07/23	12	72.81	4	73.88	72.80	8	7,315	0.11%
2019/07/22	7	74.01	11	73.70	74.00	-4	7,166	-0.06%
2019/07/19	10	71.85	21	71.54	72.40	-11	6,836	-0.16%
2019/07/18	30	69.37	25	67.88	68.90	5	6,579	0.08%
2019/07/17	31	69.97	37	69.27	69.00	-6	6,507	-0.09%
2019/07/16	12	69.54	7	68.84	68.50	5	6,374	0.08%
2019/07/15	8	70.28	9	72.08	69.80	-1	6,340	-0.02%
2019/07/12	33	72.65	31	72.14	72.00	2	6,566	0.03%
2019/07/11	14	73.46	15	70.68	72.50	-1	6,451	-0.02%
2019/07/10	4	67.98	3	67.30	68.40	1	6,067	0.02%
2019/07/09	20	67.52	23	67.59	67.50	-3	5,994	-0.05%
2019/07/08	16	66.56	17	65.70	66.40	-1	5,837	-0.02%
2019/07/05	4	65.05	29	64.96	65.10	-25	5,746	-0.44%
2019/07/04	36	64.79	15	65.52	64.00	21	5,678	0.37%
2019/07/03	18	65.97	14	66.32	65.00	4	5,522	0.07%
2019/07/02	16	64.98	21	65.08	66.00	-5	5,438	-0.09%
2019/07/01	39	66.51	35	65.50	65.60	4	5,352	0.07%
2019/06/28	4	64.60	27	64.50	64.50	-23	5,160	-0.45%
2019/06/27	50	63.07	48	62.44	65.00	2	5,060	0.04%
2019/06/26	24	59.62	30	60.91	60.20	-6	4,783	-0.13%
2019/06/25	5	57.10	7	56.83	57.10	-2	4,876	-0.04%
2019/06/24	1	57.70	0	0.00	57.40	1	5,093	0.02%
2019/06/21	1	57.30	13	57.71	56.10	-12	5,048	-0.24%
2019/06/20	0	0.00	6	56.27	56.60	-6	4,983	-0.12%
2019/06/19	7	54.84	4	54.65	55.10	3	5,046	0.06%
2019/06/18	0	0.00	2	52.95	53.00	-2	4,947	-0.04%
2019/06/17	5	52.60	1	52.80	52.80	4	4,964	0.08%
2019/06/14	3	52.80	3	52.00	52.00	0	5,048	0.00%
2019/06/13	0	0.00	3	52.87	53.00	-3	5,187	-0.06%
2019/06/12	1	52.10	1	53.30	52.10	0	5,480	0.00%
2019/06/10	1	51.00	2	51.40	51.50	-1	5,338	-0.02%
2019/06/06	0	0.00	6	50.65	50.80	-6	5,275	-0.11%
2019/06/05	3	50.23	3	50.90	49.95	0	5,209	0.00%
2019/06/04	5	48.55	5	48.20	48.55	0	5,016	0.00%
2019/06/03	0	0.00	19	46.51	48.15	-19	4,902	-0.39%
2019/05/31	16	43.74	0	0.00	43.80	16	4,754	0.34%
2019/05/29	9	41.51	4	41.05	41.65	5	4,759	0.11%
2019/05/22	2	42.95	1	43.35	41.80	1	4,936	0.02%
2019/05/17	5	43.80	4	44.80	43.80	1	5,016	0.02%
2019/05/16	1	46.50	0	0.00	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.80	47.50	-1	5,368	-0.02%
2019/05/14	2	46.78	0	0.00	46.70	2	5,442	0.04%
2019/05/10	3	51.60	5	50.76	51.00	-2	5,558	-0.04%
2019/05/09	0	0.00	1	51.30	50.40	-1	5,544	-0.02%
2019/05/06	1	51.20	0	0.00	50.70	1	5,630	0.02%
2019/05/02	10	52.10	3	52.47	53.00	7	5,637	0.12%
2019/04/29	5	50.00	15	50.22	50.00	-10	5,725	-0.17%
2019/04/26	8	51.30	4	50.30	51.70	4	5,741	0.07%
2019/04/25	3	52.50	0	0.00	52.50	3	5,731	0.05%
2019/04/24	0	0.00	1	52.80	52.90	-1	5,765	-0.02%
2019/04/22	1	54.10	4	53.83	54.00	-3	5,789	-0.05%
2019/04/19	13	53.98	13	54.25	54.00	0	5,830	0.00%
2019/04/18	4	54.58	17	55.50	53.70	-13	5,847	-0.22%
2019/04/16	2	52.65	2	52.55	52.70	0	5,734	0.00%
2019/04/15	0	0.00	2	52.50	53.00	-2	5,824	-0.03%
2019/04/12	5	51.70	0	0.00	52.00	5	5,956	0.08%
2019/04/11	1	53.00	0	0.00	53.10	1	6,111	0.02%
2019/04/10	5	54.00	2	54.30	54.00	3	6,532	0.05%
2019/04/09	4	54.28	0	0.00	54.00	4	7,067	0.06%
2019/04/08	2	54.60	4	54.80	54.30	-2	7,208	-0.03%
2019/04/03	2	53.40	0	0.00	53.30	2	7,461	0.03%
2019/04/02	9	54.90	3	54.30	54.30	6	7,776	0.08%
2019/04/01	5	55.00	4	54.98	54.00	1	7,759	0.01%
2019/03/29	24	54.58	27	55.06	54.00	-3	7,666	-0.04%
2019/03/28	87	55.73	116	54.13	52.80	-29	7,511	-0.39%	大賣/
2019/03/27	43	51.94	32	51.77	53.90	11	7,012	0.16%
2019/03/26	1	49.00	0	0.00	49.00	1	6,655	0.02%
2019/03/25	1	48.70	1	48.60	48.45	0	6,643	0.00%
2019/03/22	6	50.10	6	49.83	49.90	0	6,623	0.00%
2019/03/20	0	0.00	1	49.20	48.80	-1	6,638	-0.02%
2019/03/19	3	49.07	3	48.63	49.05	0	6,655	0.00%
2019/03/18	10	48.70	12	48.41	48.70	-2	6,553	-0.03%
2019/03/15	12	48.51	10	48.98	47.50	2	6,382	0.03%
2019/03/14	1	46.65	0	0.00	46.25	1	6,063	0.02%
2019/03/07	2	45.33	1	45.25	45.40	1	6,448	0.02%
2019/03/06	1	47.00	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.15	0	0.00	47.50	1	6,528	0.02%
2019/02/26	4	48.18	7	47.82	47.80	-3	6,617	-0.05%
2019/02/25	3	48.37	4	48.35	47.80	-1	6,610	-0.02%
2019/02/22	2	48.08	1	47.55	47.55	1	6,555	0.02%
2019/02/21	1	47.85	0	0.00	48.45	1	6,544	0.02%
2019/02/20	7	48.78	1	49.10	47.95	6	6,498	0.09%
2019/02/18	32	47.59	33	48.06	47.60	-1	6,414	-0.02%
2019/02/15	14	48.87	14	49.72	47.55	0	6,359	0.00%
2019/02/14	0	0.00	5	46.54	46.75	-5	6,030	-0.08%
2019/02/13	3	45.85	0	0.00	46.10	3	5,949	0.05%
2019/02/12	5	45.63	8	45.53	46.20	-3	5,884	-0.05%
2019/02/11	1	44.75	2	44.53	44.55	-1	5,769	-0.02%
2019/01/30	1	43.15	0	0.00	43.00	1	5,735	0.02%
2019/01/29	4	43.15	4	43.15	43.15	0	5,798	0.00%
2019/01/28	7	44.10	38	44.48	44.10	-31	5,802	-0.53%
2019/01/25	31	44.92	1	44.90	44.15	30	5,810	0.52%
2019/01/22	7	42.69	7	42.68	42.50	0	5,729	0.00%
2019/01/21	2	43.35	1	43.60	42.90	1	5,709	0.02%
2019/01/18	2	43.08	1	42.95	42.95	1	5,604	0.02%
2019/01/17	16	43.39	17	43.84	43.05	-1	5,601	-0.02%
2019/01/16	1	44.95	5	44.74	44.40	-4	5,581	-0.07%
2019/01/15	1	45.10	2	45.03	44.95	-1	5,569	-0.02%
2019/01/14	5	45.17	1	44.70	44.70	4	5,556	0.07%
2019/01/11	1	45.20	1	45.70	45.25	0	5,558	0.00%
2019/01/10	0	0.00	1	45.95	45.50	-1	5,491	-0.02%
2019/01/09	5	46.12	24	45.74	45.10	-19	5,407	-0.35%
2019/01/08	29	45.88	19	45.84	45.70	10	5,307	0.19%
2019/01/07	2	44.43	0	0.00	44.15	2	5,135	0.04%
2019/01/04	12	45.03	6	43.78	45.00	6	5,047	0.12%
2019/01/03	15	46.39	14	46.74	45.85	1	4,916	0.02%
2019/01/02	26	48.15	26	48.59	48.50	0	4,756	0.00%
2018/12/28	18	46.50	21	47.11	47.90	-3	4,319	-0.07%
2018/12/27	5	43.45	45	43.62	43.90	-40	3,808	-1.05%
2018/12/26	30	44.86	40	44.25	42.00	-10	3,655	-0.27%
2018/12/25	66	44.22	35	43.87	44.85	31	3,311	0.94%
2018/12/22	23	38.90	0	0.00	39.10	23	2,883	0.80%
2018/12/21	5	39.22	3	38.30	39.40	2	2,892	0.07%
2018/12/20	0	0.00	1	39.80	38.50	-1	2,885	-0.03%
2018/12/04	1	42.50	0	0.00	41.80	1	2,842	0.04%
2018/12/03	33	42.43	32	41.00	42.45	1	2,839	0.04%
2018/11/30	3	40.92	0	0.00	40.25	3	2,770	0.11%
2018/11/27	1	38.20	2	37.63	37.95	-1	2,627	-0.04%
2018/11/23	1	36.40	0	0.00	36.15	1	2,564	0.04%
2018/11/21	29	36.11	4	35.80	36.45	25	2,504	1.00%
2018/11/20	0	0.00	25	36.00	36.05	-25	2,495	-1.00%
2018/11/15	11	36.60	11	37.20	36.20	0	2,482	0.00%
2018/11/14	4	38.00	4	38.40	38.00	0	2,415	0.00%
2018/11/12	0	0.00	1	39.35	39.20	-1	2,402	-0.04%
2018/11/08	4	40.36	4	42.00	40.15	0	2,469	0.00%
2018/11/07	2	41.73	0	0.00	41.35	2	2,494	0.08%
2018/11/02	5	40.47	5	40.39	40.30	0	2,474	0.00%
2018/11/01	5	40.00	0	0.00	39.80	5	2,459	0.20%
2018/10/26	0	0.00	1	36.90	35.90	-1	2,504	-0.04%
2018/10/25	1	36.70	1	36.60	36.50	0	2,539	0.00%
2018/10/24	2	39.85	0	0.00	39.40	2	2,583	0.08%
2018/10/15	0	0.00	1	39.20	40.00	-1	3,010	-0.03%
2018/10/12	4	38.50	3	39.03	39.30	1	3,074	0.03%
2018/09/28	1	48.30	0	0.00	48.35	1	3,507	0.03%
2018/09/27	1	49.40	1	48.95	48.75	0	3,577	0.00%
2018/09/26	8	50.18	0	0.00	49.40	8	3,633	0.22%
2018/09/25	2	49.05	0	0.00	49.10	2	3,761	0.05%
2018/09/13	5	46.85	11	45.80	46.70	-6	4,756	-0.13%
2018/09/12	47	46.99	2	45.90	45.70	45	4,871	0.92%
2018/09/11	1	50.50	20	49.78	50.50	-19	4,994	-0.38%
2018/09/10	3	53.47	40	52.15	49.55	-37	5,604	-0.66%
2018/09/07	1	55.70	3	53.70	54.50	-2	6,257	-0.03%
2018/09/05	4	58.70	5	57.58	57.00	-1	6,570	-0.02%
2018/09/04	21	58.22	2	58.45	57.90	19	6,611	0.29%
2018/08/31	1	57.20	1	57.10	57.50	0	6,616	0.00%
2018/08/30	0	0.00	1	58.50	58.00	-1	6,861	-0.01%
2018/08/23	1	56.70	0	0.00	56.80	1	7,142	0.01%
2018/08/22	1	58.10	0	0.00	57.80	1	7,151	0.01%
2018/08/16	1	56.30	0	0.00	56.80	1	7,284	0.01%
2018/08/15	1	57.40	0	0.00	57.40	1	7,251	0.01%
2018/08/14	1	56.60	1	58.00	59.00	0	7,260	0.00%
2018/08/13	0	0.00	4	55.40	55.10	-4	7,271	-0.06%
2018/08/08	5	60.40	5	61.00	60.40	0	7,342	0.00%
2018/08/07	7	60.93	5	61.00	61.00	2	7,403	0.03%
2018/08/02	1	59.50	0	0.00	60.20	1	7,587	0.01%
2018/08/01	0	0.00	2	60.30	60.60	-2	7,627	-0.03%
2018/07/31	13	58.43	12	58.53	58.50	1	7,749	0.01%
2018/07/30	1	57.50	3	57.40	57.10	-2	7,696	-0.03%
2018/07/27	11	62.45	10	61.60	62.20	1	7,659	0.01%
2018/07/26	12	62.73	12	62.00	62.00	0	7,659	0.00%
2018/07/25	13	62.26	13	61.30	61.40	0	7,631	0.00%
2018/07/24	12	60.35	14	60.97	61.60	-2	7,564	-0.03%
2018/07/23	1	61.00	1	62.00	61.00	0	7,538	0.00%
2018/07/20	4	68.88	5	67.68	67.70	-1	7,467	-0.01%
2018/07/19	3	69.23	4	68.35	68.50	-1	7,479	-0.01%
2018/07/18	1	69.40	1	71.20	69.20	0	7,561	0.00%
2018/07/17	2	71.50	0	0.00	71.10	2	7,634	0.03%
2018/07/13	9	74.49	12	75.38	74.10	-3	7,717	-0.04%
2018/07/12	9	73.32	9	72.34	74.30	0	7,777	0.00%
2018/07/11	7	71.33	3	71.37	71.50	4	7,951	0.05%
2018/07/10	3	70.20	3	71.20	71.20	0	8,152	0.00%
2018/07/06	1	70.70	2	68.80	70.00	-1	8,437	-0.01%
2018/07/05	12	71.13	7	69.99	69.30	5	8,417	0.06%
2018/07/04	8	70.15	36	69.48	69.50	-28	8,517	-0.33%
2018/07/03	23	71.90	51	69.75	69.30	-28	8,542	-0.33%
2018/07/02	6	74.58	19	75.86	74.00	-13	8,382	-0.16%
2018/06/29	28	76.79	27	76.27	76.80	1	8,241	0.01%
2018/06/28	6	75.92	2	76.40	75.00	4	8,087	0.05%
2018/06/27	26	77.00	12	77.53	75.20	14	7,997	0.18%
2018/06/26	2	73.65	1	72.80	73.30	1	7,753	0.01%
2018/06/25	5	73.70	1	75.00	74.00	4	7,689	0.05%
2018/06/22	11	75.84	8	76.06	74.60	3	7,564	0.04%
2018/06/21	4	73.10	6	73.82	74.50	-2	7,364	-0.03%
2018/06/20	33	71.67	29	70.50	70.10	4	7,220	0.06%
2018/06/19	60	78.95	31	79.43	75.80	29	6,988	0.41%
2018/06/15	22	76.30	30	75.99	78.70	-8	6,386	-0.13%
2018/06/14	13	71.96	1	72.40	71.60	12	5,697	0.21%
2018/06/13	14	71.79	14	71.24	72.80	0	5,649	0.00%
2018/06/12	0	0.00	10	69.34	68.80	-10	5,449	-0.18%
2018/06/11	2	68.45	2	68.10	67.80	0	5,399	0.00%
2018/06/08	6	69.18	6	69.00	69.10	0	5,381	0.00%
2018/06/07	40	71.65	50	71.52	70.40	-10	5,354	-0.19%
2018/06/06	3	68.80	6	68.37	68.80	-3	5,211	-0.06%
2018/06/05	1	67.80	7	67.60	66.70	-6	5,110	-0.12%
2018/06/04	6	67.88	13	67.89	67.40	-7	5,120	-0.14%
2018/06/01	6	67.05	3	67.27	67.30	3	5,098	0.06%
2018/05/31	0	0.00	4	66.03	66.00	-4	5,079	-0.08%
2018/05/30	8	64.51	0	0.00	65.50	8	5,094	0.16%
2018/05/29	6	66.67	0	0.00	66.30	6	5,095	0.12%
2018/05/28	2	67.30	1	67.50	67.70	1	5,067	0.02%
2018/05/25	4	65.95	1	65.60	66.30	3	5,030	0.06%
2018/05/24	1	64.80	26	63.92	64.40	-25	4,960	-0.50%
2018/05/23	1	64.30	2	64.00	63.60	-1	4,964	-0.02%
2018/05/22	1	64.40	0	0.00	64.20	1	5,011	0.02%
2018/05/21	2	64.90	0	0.00	64.80	2	5,012	0.04%
2018/05/18	6	63.28	0	0.00	63.30	6	4,974	0.12%
2018/05/17	1	64.40	3	64.27	63.60	-2	5,028	-0.04%
2018/05/16	24	63.90	11	63.64	63.40	13	5,027	0.26%
2018/05/15	1	67.00	0	0.00	65.70	1	5,024	0.02%
2018/05/14	7	67.79	9	68.09	68.00	-2	5,097	-0.04%
2018/05/11	2	70.05	0	0.00	67.50	2	5,060	0.04%
2018/05/10	10	68.79	5	68.36	68.60	5	5,084	0.10%
2018/05/09	9	67.20	9	68.40	67.20	0	5,131	0.00%
2018/05/08	5	67.30	2	66.90	67.10	3	5,160	0.06%
2018/05/07	16	64.63	15	65.60	64.60	1	5,373	0.02%
2018/05/03	9	63.34	3	63.60	62.50	6	5,331	0.11%
2018/05/02	3	63.20	0	0.00	63.30	3	5,381	0.06%
2018/04/30	1	61.60	0	0.00	62.20	1	5,457	0.02%
2018/04/27	22	61.90	0	0.00	61.00	22	5,518	0.40%
2018/04/26	5	60.56	10	60.30	59.70	-5	5,516	-0.09%
2018/04/25	5	61.86	14	61.53	62.50	-9	5,500	-0.16%
2018/04/23	19	66.05	2	68.10	65.10	17	5,446	0.31%
2018/04/20	14	69.94	20	69.38	68.80	-6	5,457	-0.11%
2018/04/19	3	72.10	17	72.06	72.00	-14	5,521	-0.25%
2018/04/18	63	72.54	55	73.00	72.60	8	5,457	0.15%
2018/04/17	23	73.87	18	73.08	71.00	5	5,323	0.09%
2018/04/16	40	72.71	77	71.33	73.90	-37	5,120	-0.72%
2018/04/13	55	69.66	46	69.68	69.50	9	5,003	0.18%
2018/04/12	40	68.68	31	68.57	68.10	9	4,916	0.18%
2018/04/11	0	0.00	1	65.30	65.60	-1	4,770	-0.02%
2018/04/10	4	66.68	13	67.32	65.20	-9	4,870	-0.18%
2018/04/09	10	63.70	1	65.60	65.60	9	4,948	0.18%
2018/03/31	1	61.20	0	0.00	60.60	1	5,078	0.02%
2018/03/30	0	0.00	2	61.30	61.00	-2	5,215	-0.04%
2018/03/28	2	62.30	0	0.00	62.80	2	5,551	0.04%
2018/03/26	1	63.30	1	62.61	62.60	0	5,896	0.00%
2018/03/23	6	62.58	0	0.00	63.20	6	6,013	0.10%
2018/03/20	1	63.40	0	0.00	64.90	1	6,685	0.01%
2018/03/19	4	63.60	0	0.00	63.60	4	6,963	0.06%
2018/03/16	0	0.00	1	65.80	65.60	-1	7,111	-0.01%
2018/03/15	1	68.50	1	67.30	67.30	0	7,364	0.00%
2018/03/14	0	0.00	20	67.66	67.30	-20	7,818	-0.26%
2018/03/13	20	67.50	7	67.74	67.60	13	8,097	0.16%
2018/03/12	12	66.68	5	66.92	66.80	7	8,360	0.08%
2018/03/09	0	0.00	5	63.84	64.50	-5	8,627	-0.06%
2018/03/08	22	64.01	3	64.43	64.20	19	9,055	0.21%
2018/03/07	10	63.70	0	0.00	62.00	10	9,434	0.11%
2018/03/06	6	63.87	1	63.10	63.00	5	9,910	0.05%
2018/03/05	1	64.00	20	64.50	63.50	-19	10,312	-0.18%
2018/02/27	1	68.50	1	68.10	67.90	0	11,471	0.00%
2018/02/26	8	67.85	9	68.71	67.80	-1	12,192	-0.01%
2018/02/23	8	68.40	8	68.39	68.20	0	12,693	0.00%
2018/02/22	1	68.50	0	0.00	68.00	1	12,907	0.01%
2018/02/12	14	63.78	3	63.30	63.20	11	13,107	0.08%
2018/02/09	0	0.00	39	62.46	63.10	-39	13,187	-0.30%
2018/02/08	9	64.81	2	65.20	64.00	7	13,132	0.05%
2018/02/07	27	68.13	7	68.57	66.70	20	13,079	0.15%
2018/02/06	6	66.25	15	69.17	65.30	-9	13,028	-0.07%
2018/02/05	2	70.75	1	70.00	72.50	1	12,926	0.01%
2018/02/02	4	74.48	7	74.16	73.10	-3	12,932	-0.02%
2018/02/01	9	73.98	9	74.03	73.90	0	12,910	0.00%
2018/01/31	22	72.57	24	72.26	72.50	-2	12,812	-0.02%
2018/01/30	14	72.80	10	73.88	71.60	4	12,766	0.03%
2018/01/29	0	0.00	2	69.50	69.80	-2	12,415	-0.02%
2018/01/25	6	69.42	7	68.20	69.70	-1	12,866	-0.01%
2018/01/24	6	68.75	1	68.70	68.70	5	12,819	0.04%
2018/01/23	4	72.38	1	70.20	70.20	3	12,762	0.02%
2018/01/22	1	70.80	0	0.00	71.50	1	12,869	0.01%
2018/01/18	1	72.90	3	72.20	70.10	-2	13,001	-0.02%
2018/01/17	3	71.83	1	72.50	72.30	2	13,148	0.02%
2018/01/16	9	71.47	12	72.39	71.30	-3	13,100	-0.02%
2018/01/15	2	71.95	3	69.60	71.70	-1	12,963	-0.01%
2018/01/12	1	68.50	7	68.24	68.50	-6	12,811	-0.05%
2018/01/11	2	67.90	3	67.97	67.90	-1	12,812	-0.01%
2018/01/10	2	67.40	2	67.60	67.40	0	12,790	0.00%
2018/01/09	7	69.37	1	71.20	68.80	6	12,750	0.05%
2018/01/08	0	0.00	1	73.50	71.90	-1	12,615	-0.01%
2018/01/05	1	74.60	1	73.80	73.60	0	12,565	0.00%
2018/01/04	4	74.23	49	73.27	73.20	-45	12,503	-0.36%
2018/01/03	26	73.20	5	74.28	74.50	21	12,357	0.17%
2018/01/02	10	67.00	0	0.00	69.10	10	12,118	0.08%