宏捷科 (8086)-華南永昌-大安券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328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

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	6	101.50	8	98.84	99.40	-2	2,447	-0.08%
2024/11/13	11	99.74	10	100.50	98.30	1	2,413	0.04%
2024/11/12	4	98.80	2	99.00	96.10	2	2,342	0.09%
2024/11/11	1	97.50	2	97.55	97.50	-1	2,300	-0.04%
2024/11/08	1	95.20	0	0.00	93.00	1	2,280	0.04%
2024/11/07	1	92.50	0	0.00	93.30	1	2,295	0.04%
2024/11/05	1	90.00	0	0.00	90.20	1	2,322	0.04%
2024/11/04	0	0.00	1	93.20	91.80	-1	2,358	-0.04%
2024/11/01	1	91.80	0	0.00	95.20	1	2,387	0.04%
2024/10/28	20.3	96.96	0	0.00	93.80	20.3	2,444	0.83%
2024/10/25	3	96.53	22	97.82	97.80	-19	2,451	-0.77%
2024/10/24	1	98.50	1	98.80	98.40	0	2,450	0.00%
2024/10/23	1	101.00	0	0.00	100.50	1	2,433	0.04%
2024/10/21	0	100.50	1	100.00	102.50	-1	2,467	-0.04%
2024/10/18	1.3	101.85	0	0.00	101.00	1.3	2,479	0.05%
2024/10/16	1	105.50	0	0.00	103.00	1	2,523	0.04%
2024/10/15	0	0.00	1	107.50	107.50	-1	2,505	-0.04%
2024/10/07	0.1	105.00	0	0.00	105.00	0.1	2,664	0.00%
2024/09/27	0	0.00	2	108.50	108.00	-2	2,980	-0.07%
2024/09/26	0.1	108.00	0	0.00	107.00	0.1	2,999	0.00%
2024/09/25	0	0.00	4	108.00	107.50	-4	3,049	-0.13%
2024/09/24	3	107.00	1	107.00	107.00	2	3,120	0.06%
2024/09/23	0.4	104.93	0	0.00	104.50	0.4	3,074	0.01%
2024/09/20	0	0.00	10	106.50	103.00	-10	3,090	-0.32%
2024/09/19	0	0.00	2	104.00	105.00	-2	3,098	-0.06%
2024/09/18	0.1	102.00	0	0.00	101.00	0.1	3,097	0.00%
2024/09/16	10	104.50	2	104.25	105.00	8	3,139	0.25%
2024/09/13	1	100.50	0	0.00	101.00	1	3,143	0.03%
2024/09/12	0	0.00	1	100.50	101.00	-1	3,251	-0.03%
2024/09/11	1	98.10	2	98.75	98.10	-1	3,311	-0.03%
2024/09/06	0	0.00	3	101.50	100.50	-3	3,567	-0.08%
2024/09/05	2	100.50	0	0.00	101.00	2	3,560	0.06%
2024/09/04	2	104.00	1	104.00	102.50	1	3,524	0.03%
2024/09/03	1	113.00	1.2	113.96	111.50	-0.2	3,487	0.00%
2024/09/02	17.1	116.62	15	117.10	115.00	2.1	3,453	0.06%
2024/08/30	7.6	117.84	3.3	117.11	115.00	4.3	3,382	0.13%
2024/08/29	2.4	111.15	5	112.10	113.00	-2.7	3,207	-0.08%
2024/08/26	0.3	105.00	0	0.00	103.50	0.3	3,162	0.01%
2024/08/23	0	0.00	1	103.00	104.50	-1	3,168	-0.03%
2024/08/20	0.1	105.50	0	0.00	105.00	0.1	3,177	0.00%
2024/08/16	1	104.50	2	105.00	105.00	-1	3,193	-0.03%
2024/08/15	2	101.50	0	0.00	102.00	2	3,178	0.06%
2024/08/14	0	0.00	2	104.00	102.50	-2	3,185	-0.06%
2024/08/12	2.4	99.30	0	0.00	100.00	2.4	3,185	0.08%
2024/08/08	0	0.00	1	96.80	97.40	-1	3,166	-0.03%
2024/08/06	1	90.40	1	91.00	93.70	0	3,223	0.00%
2024/08/05	0	0.00	1	95.00	95.00	-1	3,199	-0.03%
2024/08/02	1	105.00	0	0.00	105.50	1	3,190	0.03%
2024/08/01	0	110.00	12	109.75	111.00	-12	3,179	-0.38%
2024/07/31	0	108.00	0	0.00	107.00	0	3,217	0.00%
2024/07/30	2	109.50	0	0.00	111.50	2	3,220	0.06%
2024/07/29	2	115.00	0	0.00	110.50	2	3,214	0.06%
2024/07/23	1	121.00	0	0.00	119.00	1	3,270	0.03%
2024/07/22	1	119.49	0	0.00	118.50	1	3,259	0.03%
2024/07/18	0	0.00	1	129.50	129.50	-1	3,217	-0.03%
2024/07/16	0.1	136.50	0	0.00	135.50	0.1	3,179	0.00%
2024/07/15	0	136.50	0	0.00	136.50	0	3,207	0.00%
2024/07/12	1.1	135.60	1	138.00	135.50	0.1	3,196	0.00%
2024/07/11	3	139.17	1	139.50	138.00	2	3,188	0.06%
2024/07/10	1.1	134.59	4	140.00	140.50	-2.9	3,190	-0.09%
2024/07/09	1.2	139.35	1	138.00	134.50	0.2	3,157	0.00%
2024/07/08	1	138.53	2	140.00	138.50	-1	3,131	-0.03%
2024/07/05	0	0.00	1.3	140.52	142.50	-1.3	3,102	-0.04%
2024/07/03	5.3	143.09	4	142.13	140.50	1.3	3,023	0.04%
2024/07/02	0	139.50	0	0.00	140.50	0	2,944	0.00%
2024/07/01	0	139.00	2	141.00	139.00	-2	3,100	-0.06%
2024/06/28	2	139.75	6.4	140.18	139.50	-4.4	3,078	-0.14%
2024/06/27	0.1	133.75	0	0.00	133.00	0.1	2,996	0.00%
2024/06/26	0.1	134.50	0	0.00	134.00	0.1	2,998	0.00%
2024/06/25	0	133.67	0	0.00	135.50	0	3,030	0.00%
2024/06/24	1.2	137.63	0	0.00	137.00	1.2	3,023	0.04%
2024/06/21	1.1	141.90	1.1	139.37	141.50	-0.1	3,052	0.00%
2024/06/20	0.1	139.00	8.1	137.40	140.50	-8	3,067	-0.26%
2024/06/19	9.2	136.14	4.1	140.16	136.00	5	3,070	0.16%
2024/06/18	11.2	138.85	11	138.00	138.00	0.2	3,049	0.01%
2024/06/17	2.1	137.97	4	137.50	137.50	-1.9	3,107	-0.06%
2024/06/13	2	131.50	5.2	132.39	131.00	-3.2	3,199	-0.10%
2024/06/07	0	0.00	0.1	122.00	122.50	-0.1	3,252	0.00%
2024/06/06	0	0.00	0.1	126.50	124.00	-0.1	3,331	0.00%
2024/06/05	0.1	127.00	0	0.00	126.00	0.1	3,419	0.00%
2024/06/04	0.1	131.58	0.1	132.00	129.50	0	3,501	0.00%
2024/06/03	0	0.00	0.2	125.00	125.50	-0.2	3,670	0.00%
2024/05/31	0	127.00	0	0.00	125.50	0	3,784	0.00%
2024/05/30	0	129.00	0.1	127.00	127.00	-0.1	4,116	0.00%
2024/05/29	0.1	131.08	0	0.00	131.00	0.1	4,213	0.00%
2024/05/28	0.3	133.27	1	132.50	132.00	-0.7	4,395	-0.02%
2024/05/27	0	0.00	1	130.50	131.00	-1	4,422	-0.02%
2024/05/24	2	129.00	0	0.00	130.00	2	4,504	0.04%
2024/05/23	1	131.00	0	0.00	130.00	1	4,559	0.02%
2024/05/22	0.1	132.50	0	0.00	132.50	0.1	4,640	0.00%
2024/05/17	0.1	129.00	0	0.00	128.50	0.1	5,354	0.00%
2024/05/14	0.1	129.00	0	0.00	129.00	0.1	5,812	0.00%
2024/05/13	3	128.17	0	0.00	128.00	3	5,957	0.05%
2024/05/09	0	0.00	4	137.50	136.00	-4	6,017	-0.07%
2024/05/08	1	142.00	0	0.00	141.00	1	6,125	0.02%
2024/05/06	0	0.00	3	139.33	137.50	-3	6,159	-0.05%
2024/05/03	6	139.00	8	139.13	139.00	-2	6,128	-0.03%
2024/05/02	1	136.00	0	0.00	135.50	1	6,131	0.02%
2024/04/30	9	141.00	3	140.50	138.00	6	6,128	0.10%
2024/04/29	1	135.00	1	133.50	137.00	0	6,095	0.00%
2024/04/24	1	133.00	1	132.50	133.00	0	6,199	0.00%
2024/04/22	2	126.00	0	0.00	126.50	2	6,254	0.03%
2024/04/18	1	138.00	0	0.00	136.00	1	6,235	0.02%
2024/04/16	1	132.50	0	0.00	132.00	1	6,267	0.02%
2024/04/12	2	141.50	0	0.00	139.50	2	6,300	0.03%
2024/04/11	0	0.00	3.5	143.29	142.00	-3.5	6,385	-0.05%
2024/04/09	0	146.00	0	0.00	145.50	0	6,700	0.00%
2024/04/08	2	149.25	0	0.00	146.00	2	6,701	0.03%
2024/04/03	2	151.50	1.2	153.30	153.00	0.9	6,653	0.01%
2024/04/01	3	147.50	1	147.00	146.00	2	6,500	0.03%
2024/03/28	0	145.50	0	0.00	143.00	0	6,631	0.00%
2024/03/27	3	147.33	0	0.00	147.50	3	6,657	0.05%
2024/03/26	3	149.00	0	0.00	148.00	3	6,672	0.05%
2024/03/25	0	0.00	2	155.50	154.00	-2	6,721	-0.03%
2024/03/22	1	147.50	0	0.00	152.00	1	6,761	0.01%
2024/03/21	0.1	146.19	1	149.50	146.50	-0.9	6,791	-0.01%
2024/03/20	9	154.33	3	148.00	148.00	6	6,725	0.09%
2024/03/19	25	159.30	27	155.28	158.00	-2	6,646	-0.03%
2024/03/18	1	158.50	10	159.00	158.00	-9	6,507	-0.14%
2024/03/15	0	0.00	1	152.50	153.50	-1	6,533	-0.02%
2024/03/14	5	148.00	0	0.00	148.00	5	6,492	0.08%
2024/03/13	5	152.00	0	0.00	153.50	5	6,499	0.08%
2024/03/12	8	158.56	5	160.00	157.50	3	6,554	0.05%
2024/03/08	6.2	151.31	13	144.96	148.00	-6.8	6,843	-0.10%
2024/03/07	15.6	157.23	3	154.17	155.50	12.6	6,863	0.18%
2024/03/06	2	152.50	18	153.50	156.50	-16	6,810	-0.23%
2024/03/05	32.2	158.38	21.2	161.78	153.00	11	7,132	0.15%
2024/03/04	7	150.71	2	151.00	149.50	5	6,935	0.07%
2024/03/01	13.1	149.15	4	148.13	149.00	9.1	7,028	0.13%
2024/02/27	3	140.50	1	137.50	137.50	2	7,583	0.03%
2024/02/26	0	0.00	1	141.50	141.50	-1	7,726	-0.01%
2024/02/23	14.2	143.33	23	143.39	142.00	-8.9	7,717	-0.11%
2024/02/22	2	146.75	3	151.00	145.50	-1	7,700	-0.01%
2024/02/21	37	151.16	33	148.27	147.50	4	7,663	0.05%
2024/02/20	2	144.25	2	146.50	143.50	0	7,390	0.00%
2024/02/19	1	142.50	8	143.31	146.00	-7	7,152	-0.10%
2024/02/16	0	0.00	5	132.80	133.00	-5	6,911	-0.07%
2024/02/15	1	131.00	0	0.00	131.00	1	6,907	0.01%
2024/02/05	2	128.00	4	129.00	127.50	-2	6,912	-0.03%
2024/02/02	1	128.50	0	0.00	123.00	1	7,017	0.01%
2024/01/31	2	124.25	2	124.50	124.00	0	7,284	0.00%
2024/01/30	0	0.00	1	117.00	121.00	-1	7,457	-0.01%
2024/01/29	1	119.50	0	0.00	117.00	1	7,574	0.01%
2024/01/24	1	118.00	1	118.00	118.00	0	8,076	0.00%
2024/01/19	1	113.50	0	0.00	115.00	1	8,337	0.01%
2024/01/15	1	114.00	1	114.50	116.50	0	8,198	0.00%
2024/01/12	0	0.00	1	114.00	113.50	-1	8,208	-0.01%
2024/01/10	1	115.50	2	115.75	115.50	-1	8,148	-0.01%
2024/01/08	3	118.83	1	117.50	117.00	2	8,104	0.02%
2024/01/05	2	119.50	2	116.50	117.00	0	8,054	0.00%
2024/01/04	4	122.63	4	118.05	118.50	0	7,944	0.00%
2024/01/03	23	121.54	19	120.11	120.00	4	7,701	0.05%
2024/01/02	9	129.33	0	0.00	129.00	9	7,612	0.12%
2023/12/29	1	131.50	3	131.33	131.00	-2	7,661	-0.03%
2023/12/28	1	128.00	1.2	129.00	128.00	-0.2	7,880	0.00%
2023/12/27	2	132.00	3	130.17	132.00	-1	7,841	-0.01%
2023/12/26	6	129.92	5.2	129.96	130.00	0.8	7,810	0.01%
2023/12/25	10.1	129.52	9	129.72	129.50	1.1	7,736	0.01%
2023/12/22	2	124.75	20	124.25	123.50	-18	7,629	-0.24%
2023/12/20	22.1	120.44	0	0.00	122.00	22.1	7,532	0.29%
2023/12/18	0	0.00	1	129.00	129.50	-1	7,350	-0.01%
2023/12/14	0	0.00	2	136.50	134.00	-2	7,408	-0.03%
2023/12/12	2	137.75	1	138.00	138.00	1	7,399	0.01%
2023/12/11	0	0.00	0.4	141.50	140.50	-0.4	7,360	0.00%
2023/12/07	5	138.90	4	140.50	137.50	1	7,512	0.01%
2023/12/06	3	141.50	4.2	141.17	142.00	-1.2	7,637	-0.02%
2023/12/05	6.1	136.23	5	138.00	139.00	1.1	7,538	0.01%
2023/12/04	6	139.67	4	137.00	139.50	2	7,401	0.03%
2023/12/01	2	138.75	0	0.00	137.50	2	7,428	0.03%
2023/11/30	2	140.00	4	139.38	139.00	-2	7,508	-0.03%
2023/11/29	1	127.50	2	128.75	130.50	-1	7,336	-0.01%
2023/11/28	3.1	126.21	0	0.00	127.50	3.1	7,309	0.04%
2023/11/27	6	130.08	5	137.30	125.50	1	7,161	0.01%
2023/11/24	2	130.50	6	136.50	139.00	-4	6,737	-0.06%
2023/11/22	1	123.00	1	122.50	122.50	0	6,286	0.00%
2023/11/21	2	122.00	0	0.00	124.00	2	6,247	0.03%
2023/11/20	3	123.17	2	123.00	123.00	1	6,208	0.02%
2023/11/17	1	127.00	0	127.00	127.00	1	6,142	0.02%
2023/11/15	0	0.00	2.1	131.41	129.00	-2.1	6,074	-0.03%
2023/11/14	1	128.00	1	130.00	131.00	0	6,020	0.00%
2023/11/13	0	0.00	2	129.50	131.00	-2	5,958	-0.03%
2023/11/10	2	131.00	2	131.75	132.00	0	5,855	0.00%
2023/11/09	1	126.50	6	127.58	129.50	-5	5,621	-0.09%
2023/11/08	0	0.00	1	122.00	123.00	-1	5,388	-0.02%
2023/11/07	4	122.75	5	120.00	120.00	-1	5,235	-0.02%
2023/11/06	0	0.00	21	116.90	116.50	-21	4,945	-0.42%
2023/11/03	12	112.38	10	116.50	112.00	2	4,829	0.04%
2023/11/02	20	111.23	1	115.00	112.00	19	4,675	0.41%
2023/11/01	85	112.02	83	113.43	112.50	2	4,719	0.04%
2023/10/31	15	107.43	42.3	109.84	112.50	-27.3	4,614	-0.59%
2023/10/30	0	0.00	1	104.50	102.50	-1	4,409	-0.02%
2023/10/27	0.1	96.90	0	0.00	95.80	0.1	4,291	0.00%
2023/10/25	0	0.00	1	101.00	99.80	-1	4,325	-0.02%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/20	3	98.90	3	97.70	99.00	0	4,363	0.00%
2023/10/19	1	102.00	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/16	7	107.50	0	0.00	107.50	7	4,590	0.15%
2023/10/11	0.1	104.00	0	0.00	104.50	0.1	4,650	0.00%
2023/10/06	8	108.50	9	107.44	107.50	-1	4,674	-0.02%
2023/10/05	7	107.71	2	107.00	107.50	5	4,711	0.11%
2023/10/04	46	113.84	39	114.97	109.00	7	4,741	0.15%
2023/10/03	5	108.50	0	0.00	108.50	5	4,573	0.11%
2023/10/02	1	110.50	5	109.50	109.50	-4	4,710	-0.08%
2023/09/28	1	109.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	0.00	1	108.00	108.00	-1	5,086	-0.02%
2023/09/26	1	110.00	0	0.00	108.50	1	5,103	0.02%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	0	0.00	1	111.00	111.50	-1	5,146	-0.02%
2023/09/21	2	111.25	1	110.00	110.50	1	5,139	0.02%
2023/09/20	1	111.00	11	110.91	112.50	-10	5,107	-0.20%
2023/09/19	7.1	115.47	3	115.00	113.50	4.1	5,073	0.08%
2023/09/18	10	119.20	1	119.00	119.00	9	4,963	0.18%
2023/09/15	2	117.75	5.2	117.02	117.00	-3.2	4,928	-0.06%
2023/09/14	10	118.75	10	117.50	118.00	0	4,887	0.00%
2023/09/13	11	119.32	2	118.00	118.00	9	4,824	0.19%
2023/09/12	2	118.50	10	119.25	120.50	-8	4,754	-0.17%
2023/09/11	58	121.34	59	117.24	117.50	-1	4,616	-0.02%
2023/09/08	0	0.00	1	114.00	116.50	-1	4,370	-0.02%
2023/09/07	5.2	116.98	4	115.25	115.00	1.2	4,311	0.03%
2023/09/06	1	114.00	1	114.50	114.00	0	4,118	0.00%
2023/09/05	11	111.45	20	111.85	112.00	-9	3,955	-0.23%
2023/09/04	14	104.95	26	101.62	110.00	-12	3,740	-0.32%
2023/09/01	21	101.02	10	100.39	100.00	11	3,578	0.31%
2023/08/31	3	96.67	5	98.50	97.00	-2	3,519	-0.06%
2023/08/30	1	95.60	3	96.97	97.70	-2	3,555	-0.06%
2023/08/29	2	90.60	0	0.00	91.70	2	3,535	0.06%
2023/08/25	6	93.37	0	0.00	93.20	6	3,585	0.17%
2023/08/22	0	0.00	1	89.10	90.40	-1	3,524	-0.03%
2023/08/21	2	87.40	0	0.00	87.50	2	3,506	0.06%
2023/08/18	1	88.70	0	0.00	87.50	1	3,505	0.03%
2023/08/14	5	90.10	0	0.00	89.50	5	3,488	0.14%
2023/08/09	34	98.55	25	96.39	94.90	9	3,499	0.26%
2023/08/08	6	98.63	6	99.10	99.20	0	3,431	0.00%
2023/08/07	29	99.93	30	99.92	100.00	-1	3,397	-0.03%
2023/08/04	0	0.00	12	99.42	99.50	-12	3,254	-0.37%
2023/08/02	1	92.00	0	0.00	90.50	1	3,095	0.03%
2023/08/01	4	91.70	0	0.00	92.50	4	3,084	0.13%
2023/07/31	0	0.00	1	94.20	92.30	-1	3,097	-0.03%
2023/07/26	5	94.00	0	0.00	90.00	5	3,101	0.16%
2023/07/24	3	98.73	3	97.00	95.90	0	3,095	0.00%
2023/07/21	6	98.35	6	97.77	97.50	0	3,030	0.00%
2023/07/20	15	99.93	17	100.21	100.00	-2	3,024	-0.07%
2023/07/19	4	98.60	4	100.33	96.20	0	2,932	0.00%
2023/07/18	1	96.10	2	97.50	96.50	-1	2,905	-0.03%
2023/07/17	7	97.24	7	95.87	96.60	0	2,913	0.00%
2023/07/14	1	97.60	2	98.00	97.60	-1	2,935	-0.03%
2023/07/13	2	97.70	1	98.10	97.60	1	2,963	0.03%
2023/07/12	5	102.50	6	103.00	99.20	-1	2,963	-0.03%
2023/07/11	5	102.00	5	100.00	103.00	0	2,923	0.00%
2023/07/10	1	99.00	2	100.20	99.90	-1	2,853	-0.04%
2023/07/07	4	98.38	1	98.60	96.40	3	2,797	0.11%
2023/07/06	4	99.40	19	100.63	101.00	-15	2,753	-0.54%
2023/07/05	9	95.28	8	96.05	93.90	1	2,569	0.04%
2023/07/04	0	0.00	3	91.93	92.20	-3	2,486	-0.12%
2023/07/03	2	89.10	1	90.30	91.30	1	2,511	0.04%
2023/06/30	1	90.60	1	90.70	90.30	0	2,543	0.00%
2023/06/27	5	85.80	0	0.00	86.00	5	3,058	0.16%
2023/06/16	1	91.10	0	0.00	90.50	1	3,177	0.03%
2023/06/15	0	0.00	2	92.20	92.00	-2	3,176	-0.06%
2023/06/09	1	90.60	0	0.00	90.30	1	3,153	0.03%
2023/06/08	3	90.73	0	0.00	90.10	3	3,136	0.10%
2023/06/07	0	0.00	1	93.50	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	1	87.80	89.60	-1	2,970	-0.03%
2023/06/02	5	87.58	12	87.45	88.10	-7	2,829	-0.25%
2023/06/01	7	84.50	1	85.50	84.10	6	2,751	0.22%
2023/05/31	14	83.34	11	83.69	82.90	3	2,754	0.11%
2023/05/30	0	0.00	1	81.00	81.00	-1	2,709	-0.04%
2023/05/29	1	81.80	0	0.00	81.70	1	2,708	0.04%
2023/05/26	2	80.45	0	0.00	81.30	2	2,705	0.07%
2023/05/24	0	0.00	1	80.60	80.70	-1	2,717	-0.04%
2023/05/23	1	81.80	1	81.50	81.00	0	2,793	0.00%
2023/05/22	0	0.00	2	79.15	80.20	-2	2,834	-0.07%
2023/05/18	3	77.93	1	78.70	78.00	2	2,834	0.07%
2023/05/16	2	77.60	0	0.00	77.20	2	2,814	0.07%
2023/05/15	1	77.20	0	0.00	76.80	1	2,805	0.04%
2023/05/11	0	0.00	0.5	79.80	78.70	-0.5	2,804	-0.02%
2023/05/04	3	82.57	2	81.80	81.20	1	2,828	0.04%
2023/05/03	1	82.40	0	0.00	82.10	1	2,846	0.04%
2023/05/02	1	83.10	0	0.00	84.30	1	2,862	0.03%
2023/04/28	5	83.36	6	83.58	82.80	-1	2,943	-0.03%
2023/04/27	0	0.00	0	82.50	79.60	0	2,979	0.00%
2023/04/26	0	82.00	0	0.00	82.00	0	2,971	0.00%
2023/04/25	1	83.90	0	0.00	83.00	1	2,969	0.03%
2023/04/24	1	88.50	0	0.00	88.30	1	2,943	0.03%
2023/04/20	1	91.60	11	93.39	90.60	-10	2,945	-0.34%
2023/04/19	0	0.00	7	94.49	94.10	-7	3,037	-0.23%
2023/04/18	1	93.30	3	94.10	93.00	-2	3,004	-0.07%
2023/04/17	4.2	93.90	0	0.00	93.90	4.2	3,010	0.14%
2023/04/14	1	91.20	2	90.95	90.40	-1	2,968	-0.03%
2023/04/13	1	90.40	1	90.10	90.40	0	2,945	0.00%
2023/04/12	1.1	92.65	1	93.60	93.40	0.1	2,911	0.00%
2023/04/11	1	91.80	2	93.60	93.70	-1	2,871	-0.03%
2023/04/10	2.2	91.27	1.4	90.87	91.00	0.8	2,772	0.03%
2023/04/07	1	90.80	2	89.45	90.60	-1	2,734	-0.04%
2023/04/06	2	88.25	1	89.10	89.00	1	2,638	0.04%
2023/03/31	10	87.20	10	86.20	87.20	0	2,585	0.00%
2023/03/30	3	87.00	2	86.85	87.80	1	2,526	0.04%
2023/03/29	16	86.40	22	86.84	85.10	-6	2,387	-0.25%
2023/03/28	2	80.85	4	81.95	82.30	-2	2,095	-0.10%
2023/03/27	2	80.70	5	82.60	82.80	-3	1,974	-0.15%
2023/03/23	0	78.25	3	78.27	78.10	-3	1,841	-0.16%
2023/03/22	0	0.00	1	78.00	78.10	-1	1,842	-0.05%
2023/03/20	1	78.10	0	0.00	77.30	1	1,850	0.05%
2023/03/17	1	76.70	6	75.97	77.00	-5	1,844	-0.27%
2023/03/16	2	71.90	0	0.00	72.10	2	1,803	0.11%
2023/03/14	1	74.60	0	0.00	74.10	1	1,819	0.05%
2023/03/10	1	75.50	0	0.00	75.30	1	1,871	0.05%
2023/03/09	3	78.23	1	78.90	77.80	2	1,897	0.11%
2023/03/08	0	0.00	2	78.80	78.90	-2	1,918	-0.10%
2023/03/03	2	75.45	3	76.27	77.50	-1	2,067	-0.05%
2023/03/02	2	76.65	1	77.50	76.60	1	2,322	0.04%
2023/03/01	2	76.90	2	76.50	77.10	0	2,428	0.00%
2023/02/24	6	77.48	0	0.00	76.70	6	2,435	0.25%
2023/02/23	0	0.00	2	77.85	78.00	-2	2,420	-0.08%
2023/02/22	2	77.75	0	0.00	77.50	2	2,422	0.08%
2023/02/21	6	81.68	3	81.53	79.20	3	2,423	0.12%
2023/02/20	0	0.00	3	78.97	81.00	-3	2,353	-0.13%
2023/02/17	1	77.10	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0	0.00	1	77.30	77.10	-1	2,312	-0.04%
2023/02/14	1	76.50	0	0.00	76.20	1	2,405	0.04%
2023/02/09	2	77.60	1	78.30	77.30	1	2,420	0.04%
2023/02/08	0	0.00	1	78.70	78.80	-1	2,417	-0.04%
2023/02/07	0	0.00	2	77.10	77.30	-2	2,404	-0.08%
2023/02/06	1	77.00	0	0.00	76.70	1	2,413	0.04%
2023/02/03	2	76.70	2	77.00	75.60	0	2,440	0.00%
2023/02/02	2	78.90	0	0.00	78.40	2	2,458	0.08%
2023/02/01	1	78.40	1	78.60	77.90	0	2,486	0.00%
2023/01/31	1	78.60	3	78.97	79.50	-2	2,460	-0.08%
2023/01/30	15.4	78.78	18	78.84	79.90	-2.6	2,435	-0.11%
2023/01/17	1	73.90	3	73.83	74.20	-2	2,326	-0.09%
2023/01/13	1	70.50	0	0.00	70.50	1	2,238	0.04%
2023/01/12	4	74.20	0	0.00	72.50	4	2,229	0.18%
2023/01/11	0	0.00	1	74.10	74.10	-1	2,223	-0.04%
2023/01/10	1	73.90	4	74.65	74.20	-3	2,221	-0.14%
2023/01/09	1	75.20	4	76.20	75.20	-3	2,193	-0.14%
2023/01/05	5	72.28	3	72.87	71.90	2	2,069	0.10%
2022/12/30	0	0.00	1	68.10	68.10	-1	2,013	-0.05%
2022/12/29	3	68.20	1	69.00	69.10	2	2,026	0.10%
2022/12/28	2	67.10	0	0.00	66.90	2	2,073	0.10%
2022/12/27	1	68.20	0	0.00	68.20	1	2,079	0.05%
2022/12/23	0	0.00	1	67.70	67.70	-1	2,102	-0.05%
2022/12/22	5	68.00	0	0.00	67.00	5	2,115	0.24%
2022/12/20	2	69.75	0	0.00	67.10	2	2,140	0.09%
2022/12/19	0	0.00	1	71.50	71.20	-1	2,137	-0.05%
2022/12/15	1	71.90	1	72.90	71.90	0	2,144	0.00%
2022/12/13	5	71.80	0	0.00	71.10	5	2,120	0.24%
2022/12/12	1	71.00	0	0.00	70.90	1	2,117	0.05%
2022/12/09	1	71.20	0	0.00	69.80	1	2,110	0.05%
2022/12/08	0	0.00	1	70.60	70.60	-1	2,100	-0.05%
2022/12/07	1	74.00	0	0.00	71.50	1	2,092	0.05%
2022/12/06	2	73.50	2	74.20	73.20	0	2,080	0.00%
2022/12/05	4	75.38	1	76.70	74.50	3	2,069	0.14%
2022/12/02	1	75.80	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	75.40	1	76.70	75.40	0	2,018	0.00%
2022/11/30	4	76.40	1	76.80	75.40	3	1,996	0.15%
2022/11/29	7	76.04	5	76.60	76.40	2	1,991	0.10%
2022/11/28	1	78.90	0	0.00	78.80	1	1,970	0.05%
2022/11/25	7	79.67	19	80.39	79.30	-12	1,999	-0.60%
2022/11/24	40	77.83	31	78.15	81.50	9	2,007	0.45%
2022/11/23	6	72.62	7	74.31	75.50	-1	1,717	-0.06%
2022/11/18	7	69.34	1	71.00	68.80	6	1,630	0.37%
2022/11/17	1	70.60	1	70.40	70.50	0	1,689	0.00%
2022/11/14	0	0.00	1	66.70	67.20	-1	1,735	-0.06%
2022/11/10	1	65.70	0	0.00	66.90	1	1,656	0.06%
2022/11/08	1	64.00	0	0.00	62.70	1	1,608	0.06%
2022/11/03	10	63.40	10	61.20	63.40	0	1,598	0.00%
2022/11/02	0	0.00	35	63.53	63.30	-35	1,583	-2.21%
2022/11/01	1	62.00	1	62.80	63.10	0	1,571	0.00%
2022/10/31	0	0.00	7	58.39	61.80	-7	1,530	-0.46%
2022/10/28	17	56.11	12	56.60	56.20	5	1,509	0.33%
2022/10/25	0	0.00	1	58.30	58.00	-1	1,444	-0.07%
2022/10/24	3	60.53	0	0.00	60.00	3	1,433	0.21%
2022/10/17	0	56.70	0	0.00	60.50	0	1,477	0.00%
2022/10/06	4	63.53	2	63.60	63.70	2	1,440	0.14%
2022/09/30	0	0.00	25	58.27	60.90	-25	1,383	-1.81%
2022/09/26	1	68.20	0	0.00	66.10	1	1,423	0.07%
2022/09/22	1	71.00	1	71.50	71.50	0	1,445	0.00%
2022/09/19	1	73.40	0	0.00	72.60	1	1,460	0.07%
2022/09/16	1	75.60	0	0.00	74.50	1	1,459	0.07%
2022/09/15	0	0.00	1	77.10	76.50	-1	1,465	-0.07%
2022/09/08	2	75.20	1	75.60	75.00	1	1,543	0.06%
2022/09/07	3	73.90	1	75.00	74.10	2	1,564	0.13%
2022/09/02	1	78.70	1	80.10	80.50	0	1,593	0.00%
2022/08/31	1	81.40	11	82.34	82.00	-10	1,524	-0.66%
2022/08/30	0	0.00	1	76.20	76.20	-1	1,428	-0.07%
2022/08/29	0	0.00	1	74.90	74.90	-1	1,447	-0.07%
2022/08/26	0	0.00	20	77.83	77.60	-20	1,501	-1.33%
2022/08/25	20	77.79	20	77.00	77.00	0	1,506	0.00%
2022/08/24	24	79.58	9	78.91	77.20	15	1,540	0.97%
2022/08/23	3	80.87	1	81.40	82.00	2	1,536	0.13%
2022/08/16	1	76.60	1	76.60	76.10	0	1,520	0.00%
2022/08/15	3	76.00	0	0.00	76.50	3	1,532	0.20%
2022/08/11	1	74.40	0	0.00	73.50	1	1,545	0.06%
2022/08/09	1	71.30	0	0.00	71.60	1	1,638	0.06%
2022/08/08	1	71.80	1	72.20	72.30	0	1,647	0.00%
2022/08/03	2	71.50	0	0.00	71.30	2	1,638	0.12%
2022/08/01	1	72.70	0	0.00	72.40	1	1,664	0.06%
2022/07/29	0	72.10	2	72.10	72.10	-2	1,696	-0.12%
2022/07/26	2	76.45	0	0.00	73.70	2	1,710	0.12%
2022/07/25	0	0.00	2	77.40	77.50	-2	1,713	-0.12%
2022/07/22	0	0.00	1	77.60	77.60	-1	1,727	-0.06%
2022/07/19	0	0.00	1	73.90	74.40	-1	1,796	-0.06%
2022/07/14	1	70.30	0	0.00	72.80	1	1,835	0.05%
2022/07/12	2	69.25	3	68.80	68.60	-1	1,825	-0.05%
2022/07/08	0	0.00	1	72.00	72.30	-1	1,823	-0.05%
2022/07/06	0	67.50	0	0.00	66.10	0	1,824	0.00%
2022/07/05	0	0.00	4	71.80	70.70	-4	1,812	-0.22%
2022/07/01	0	0.00	1	79.00	77.10	-1	1,816	-0.06%
2022/06/30	2	80.60	0	0.00	85.00	2	1,806	0.11%
2022/06/29	1	84.60	0	0.00	84.60	1	1,799	0.06%
2022/06/27	0	0.00	2	85.10	84.90	-2	1,802	-0.11%
2022/06/24	3	81.90	5	81.60	82.20	-2	1,808	-0.11%
2022/06/23	0	0.00	1	80.70	80.70	-1	1,818	-0.05%
2022/06/22	3	80.20	0	0.00	80.20	3	1,829	0.16%
2022/06/21	0	0.00	2	81.85	83.20	-2	1,825	-0.11%
2022/06/17	1	84.70	2	84.10	82.60	-1	1,799	-0.06%
2022/06/16	24	91.01	3	87.00	86.20	21	1,825	1.15%
2022/06/15	1	90.80	0	0.00	91.00	1	1,818	0.05%
2022/06/01	0	0.00	2	95.50	95.40	-2	1,958	-0.10%
2022/05/31	1	92.80	0	0.00	94.40	1	1,934	0.05%
2022/05/27	2	86.35	2	88.40	88.20	0	1,926	0.00%
2022/05/24	0	0.00	5	84.40	83.60	-5	1,972	-0.25%
2022/05/18	3	88.33	2	89.60	88.00	1	2,001	0.05%
2022/05/11	0	0.00	10	82.60	83.40	-10	2,082	-0.48%
2022/05/03	1	85.30	0	0.00	85.60	1	2,129	0.05%
2022/04/29	0	0.00	1	84.10	84.00	-1	2,152	-0.05%
2022/04/26	3	92.70	3	91.40	89.80	0	2,145	0.00%
2022/04/25	0	0.00	1	91.60	92.10	-1	2,135	-0.05%
2022/04/22	3	93.40	0	0.00	94.00	3	2,131	0.14%
2022/04/20	0	0.00	1	90.40	90.60	-1	2,184	-0.05%
2022/04/15	0	95.80	0	0.00	94.40	0	2,345	0.00%
2022/04/11	0	97.03	1	95.60	95.00	-1	2,500	-0.04%
2022/04/08	0	97.40	0	0.00	97.60	0	2,513	0.00%
2022/04/07	5	95.70	5	95.00	95.70	0	2,509	0.00%
2022/03/28	0	101.00	0.1	101.89	101.50	-0.1	2,593	0.00%
2022/03/23	0	0.00	1	103.00	101.50	-1	2,726	-0.04%
2022/03/21	11	102.00	10	103.00	101.50	1	2,741	0.04%
2022/03/17	0	0.00	3	99.30	101.50	-3	2,748	-0.11%
2022/03/16	1	95.80	0	0.00	98.00	1	2,722	0.04%
2022/03/15	1	94.90	0	0.00	93.50	1	2,697	0.04%
2022/03/14	1	95.80	1	95.50	97.70	0	2,684	0.00%
2022/03/11	21	99.03	19	98.24	98.20	2	2,642	0.08%
2022/03/10	4	102.50	0	0.00	103.00	4	2,574	0.16%
2022/03/07	11	101.50	11	101.41	101.50	0	2,589	0.00%
2022/03/04	0	0.00	1	107.50	106.00	-1	2,595	-0.04%
2022/03/03	2	110.25	1	111.00	110.00	1	2,628	0.04%
2022/03/02	1	104.50	0	0.00	107.00	1	2,610	0.04%
2022/03/01	0	0.00	1	107.00	106.50	-1	2,633	-0.04%
2022/02/24	20	101.25	20	103.00	101.00	0	2,723	0.00%
2022/02/22	2	106.75	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,769	-0.04%
2022/02/18	1	108.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	111.50	111.50	-1	2,913	-0.03%
2022/02/16	2	109.25	0	0.00	109.00	2	2,929	0.07%
2022/02/15	11	107.55	10	108.00	107.50	1	2,937	0.03%
2022/02/14	10	110.00	0	0.00	108.50	10	2,902	0.34%
2022/02/11	20	114.00	30	115.00	113.50	-10	2,876	-0.35%
2022/02/10	1	117.50	1	117.00	118.00	0	2,850	0.00%
2022/02/09	10.2	114.49	10	113.00	114.50	0.2	2,845	0.01%
2022/02/08	0.1	117.00	0	0.00	116.00	0.1	2,795	0.00%
2022/01/25	0	0.00	1	117.50	116.50	-1	2,991	-0.03%
2022/01/24	4	114.50	24	117.52	118.50	-20	3,051	-0.66%
2022/01/19	8	120.50	2	119.50	119.50	6	3,567	0.17%
2022/01/18	1	123.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	2	122.00	2	124.50	124.50	0	3,659	0.00%
2022/01/14	5	121.90	1	121.50	123.00	4	3,713	0.11%
2022/01/13	5.1	119.02	0	0.00	119.50	5.1	3,747	0.13%
2022/01/12	7	120.43	4.1	122.44	119.00	2.9	3,707	0.08%
2022/01/11	8	126.00	0	0.00	125.50	8	3,610	0.22%
2022/01/10	0	0.00	1	129.00	130.50	-1	3,587	-0.03%
2022/01/07	22	130.66	3.2	130.38	130.50	18.8	3,580	0.52%
2022/01/06	0	0.00	5	135.50	136.00	-5	3,506	-0.14%
2022/01/05	0	0.00	1	141.50	138.50	-1	3,510	-0.03%
2022/01/04	0	0.00	59	144.36	144.50	-59	3,482	-1.69%
2022/01/03	0	0.00	2	143.25	143.50	-2	3,523	-0.06%
2021/12/29	1	143.00	21	141.31	142.00	-20	3,609	-0.55%
2021/12/28	16	144.50	6	146.08	143.00	10	3,672	0.27%
2021/12/27	0	0.00	1	142.50	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	3	140.50	6	139.75	141.00	-3	3,746	-0.08%
2021/12/22	3	138.17	1	139.50	139.50	2	3,769	0.05%
2021/12/21	4	137.25	5	134.50	137.50	-1	3,741	-0.03%
2021/12/20	0	0.00	13	134.00	133.50	-13	3,731	-0.35%
2021/12/17	11	136.91	11	137.05	137.50	0	3,723	0.00%
2021/12/16	0	0.00	1	142.00	142.50	-1	3,647	-0.03%
2021/12/15	2	140.00	0	0.00	140.00	2	3,687	0.05%
2021/12/14	42	140.50	0	0.00	139.50	42	3,746	1.12%
2021/12/13	2	146.25	1	144.50	144.00	1	3,887	0.03%
2021/12/10	0	0.00	1	142.00	141.50	-1	4,011	-0.02%
2021/12/02	0	0.00	1	146.00	146.00	-1	4,229	-0.02%
2021/11/30	1	147.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	0	0.00	4	145.25	147.00	-4	4,439	-0.09%
2021/11/25	5	149.20	2	151.25	148.00	3	4,473	0.07%
2021/11/24	5	150.10	1	151.00	149.00	4	4,490	0.09%
2021/11/23	3	153.67	0	0.00	151.00	3	4,467	0.07%
2021/11/19	1	157.50	0	0.00	156.00	1	4,636	0.02%
2021/11/18	0	0.00	1	155.50	156.00	-1	4,675	-0.02%
2021/11/17	0	0.00	17	155.56	157.50	-17	4,698	-0.36%
2021/11/16	17	154.29	5	155.00	154.50	12	4,643	0.26%
2021/11/15	1	153.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	153.00	0	0.00	152.50	1	4,614	0.02%
2021/11/10	0	0.00	1	151.50	151.50	-1	4,664	-0.02%
2021/11/09	4	148.00	0	0.00	148.50	4	4,682	0.09%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	0.1	151.00	0	0.00	152.00	0.1	4,661	0.00%
2021/11/04	1	153.00	1	150.50	150.00	0	4,693	0.00%
2021/11/03	21	161.57	0	0.00	155.00	21	4,630	0.45%
2021/11/02	18	157.22	24	154.56	154.00	-6	4,621	-0.13%
2021/11/01	27	160.22	0	0.00	161.00	27	4,584	0.59%
2021/10/29	12	162.83	18	162.94	159.50	-6	4,642	-0.13%
2021/10/28	7	158.71	12	158.96	158.50	-5	4,492	-0.11%
2021/10/27	21	158.60	16	159.28	161.50	5	4,457	0.11%
2021/10/26	10	147.00	0	0.00	149.00	10	4,249	0.24%
2021/10/25	0	0.00	2	139.50	143.00	-2	4,228	-0.05%
2021/10/22	0	0.00	1	137.50	140.00	-1	4,315	-0.02%
2021/10/19	6	140.50	47	140.98	143.00	-41	4,470	-0.92%
2021/10/14	0	0.00	4	136.50	136.00	-4	5,063	-0.08%
2021/10/13	4	133.50	0	0.00	133.50	4	5,126	0.08%
2021/10/07	0	0.00	1	140.50	141.50	-1	5,378	-0.02%
2021/10/05	4	135.38	0	0.00	138.50	4	5,874	0.07%
2021/10/04	0.1	131.53	0.2	138.50	132.00	-0.1	6,024	0.00%
2021/10/01	0	0.00	1.1	135.95	136.50	-1.1	6,243	-0.02%
2021/09/29	5.1	138.59	6	139.08	140.50	-0.9	6,543	-0.01%
2021/09/28	1	145.50	1	145.00	148.00	0	6,625	0.00%
2021/09/23	0.2	151.00	0	0.00	150.00	0.2	6,992	0.00%
2021/09/22	1	150.00	0	0.00	149.50	1	7,012	0.01%
2021/09/16	3	148.33	3	144.50	144.50	0	7,056	0.00%
2021/09/15	4.1	150.33	2	150.00	150.00	2.1	7,098	0.03%
2021/09/14	2	156.50	2	159.25	159.50	0	7,042	0.00%
2021/09/13	1	157.01	0	0.00	157.00	1	7,067	0.01%
2021/09/10	2	162.50	0	0.00	163.50	2	7,043	0.03%
2021/09/09	1	163.50	2	167.00	165.00	-1	7,066	-0.01%
2021/09/08	4	163.75	3	163.67	164.00	1	7,095	0.01%
2021/09/07	2	164.50	0	0.00	165.00	2	7,193	0.03%
2021/09/06	1	170.50	1	172.00	172.00	0	7,207	0.00%
2021/09/03	1.1	174.10	1	174.00	174.00	0.1	7,311	0.00%
2021/09/02	0	0.00	1	175.00	175.00	-1	7,603	-0.01%
2021/09/01	5	172.90	14	173.04	175.00	-9	7,580	-0.12%
2021/08/31	1	165.50	0	0.00	168.50	1	7,481	0.01%
2021/08/30	5	168.20	5	165.20	166.00	0	7,499	0.00%
2021/08/27	1	169.00	4	170.50	170.50	-3	7,502	-0.04%
2021/08/26	5	169.50	5	170.10	170.50	0	7,514	0.00%
2021/08/25	2	167.25	0	0.00	170.00	2	7,537	0.03%
2021/08/24	11	159.64	11	161.14	162.00	0	7,398	0.00%
2021/08/23	0	0.00	1	156.00	155.00	-1	7,405	-0.01%
2021/08/19	2.1	146.42	2	144.50	144.50	0.1	7,559	0.00%
2021/08/18	4	144.00	5	146.30	150.00	-1	7,845	-0.01%
2021/08/17	2	146.50	2	148.00	145.50	0	7,965	0.00%
2021/08/16	0.8	145.00	0.2	142.50	147.50	0.6	7,970	0.01%
2021/08/11	2	154.50	2.3	156.09	152.00	-0.3	8,010	0.00%
2021/08/10	2	152.00	2	153.50	154.00	0	8,085	0.00%
2021/08/09	0	0.00	1	162.50	158.50	-1	8,142	-0.01%
2021/08/06	0	0.00	1	164.00	162.50	-1	8,227	-0.01%
2021/08/05	1	162.00	1	162.50	163.50	0	8,291	0.00%
2021/08/04	1	164.00	1	166.00	165.50	0	8,341	0.00%
2021/08/03	11	161.45	3	161.50	162.00	8	8,289	0.10%
2021/08/02	2	161.02	0	0.00	161.50	2	8,306	0.02%
2021/07/30	0.4	164.50	0	0.00	164.00	0.4	8,322	0.00%
2021/07/29	3	166.00	1.1	167.00	167.00	1.9	8,323	0.02%
2021/07/28	0	158.00	0	0.00	165.00	0	8,391	0.00%
2021/07/27	9	173.94	5.1	170.97	169.50	3.9	8,463	0.05%
2021/07/26	1	176.50	6	176.33	177.50	-5	8,524	-0.06%
2021/07/23	13.2	175.58	4	183.13	176.00	9.2	8,542	0.11%
2021/07/22	6.1	186.80	2	192.25	183.50	4.1	8,500	0.05%
2021/07/21	2.2	179.16	5	183.60	187.50	-2.8	8,323	-0.03%
2021/07/20	10.4	175.83	5	180.00	173.50	5.4	8,132	0.07%
2021/07/19	1	183.00	1	181.00	181.00	0	8,090	0.00%
2021/07/15	4	187.13	2	185.25	186.00	2	8,031	0.02%
2021/07/14	5.1	185.00	6	186.58	187.00	-0.9	7,974	-0.01%
2021/07/13	13	188.12	12	183.83	181.50	1	7,875	0.01%
2021/07/12	3	185.00	11	178.27	187.00	-8	7,644	-0.10%
2021/07/09	10	172.60	13	174.42	171.00	-3	7,354	-0.04%
2021/07/08	5	169.90	0	0.00	170.00	5	7,228	0.07%
2021/07/07	18	165.53	29	166.67	167.50	-11	7,034	-0.16%
2021/07/06	5	161.30	3	160.83	160.50	2	6,822	0.03%
2021/07/05	7	162.00	5	161.80	161.50	2	6,856	0.03%
2021/07/02	2	160.25	12	159.29	160.50	-10	6,846	-0.15%
2021/07/01	4	153.50	0	0.00	150.00	4	6,993	0.06%
2021/06/30	6.2	157.72	5	160.20	155.50	1.2	6,981	0.02%
2021/06/29	0	0.00	39	156.95	154.00	-39	6,883	-0.57%
2021/06/28	1	156.00	1	154.50	156.50	0	6,977	0.00%
2021/06/25	53	156.51	13	155.12	155.00	40	6,965	0.57%
2021/06/24	4	156.00	15	154.53	155.50	-11	6,906	-0.16%
2021/06/23	1	151.50	13	152.27	152.00	-12	6,737	-0.18%
2021/06/22	2	150.50	4	149.13	148.50	-2	6,674	-0.03%
2021/06/21	1	149.00	0	0.00	149.50	1	6,650	0.02%
2021/06/18	24	151.27	8	150.69	149.00	16	6,656	0.24%
2021/06/17	1	150.00	2	149.50	151.00	-1	6,696	-0.01%
2021/06/16	16	148.75	2	154.50	148.50	14	6,684	0.21%
2021/06/15	1	150.00	6	148.50	151.00	-5	6,544	-0.08%
2021/06/11	4	147.50	3	149.00	147.00	1	6,582	0.02%
2021/06/10	15.5	150.26	23	149.39	147.00	-7.5	6,566	-0.11%
2021/06/09	2	140.25	2	141.75	141.00	0	6,218	0.00%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/04	2	140.25	0	0.00	140.00	2	6,304	0.03%
2021/06/03	0.3	138.42	0	0.00	137.50	0.3	6,390	0.00%
2021/06/02	2	138.75	0	0.00	136.00	2	6,376	0.03%
2021/06/01	17	142.71	11	143.50	143.00	6	6,310	0.10%
2021/05/28	1.3	140.30	1	140.00	141.50	0.3	6,278	0.00%
2021/05/27	2	138.50	14	141.46	138.00	-12	6,266	-0.19%
2021/05/26	52.2	135.26	37	136.45	135.50	15.2	6,186	0.25%
2021/05/25	0	0.00	11	134.55	135.00	-11	5,925	-0.19%
2021/05/24	0	0.00	1	119.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	1	121.50	122.00	-1	5,878	-0.02%
2021/05/19	1	120.50	0	0.00	121.50	1	6,021	0.02%
2021/05/17	0.3	113.50	0	0.00	117.00	0.3	6,035	0.00%
2021/05/14	1	123.00	0	0.00	116.00	1	6,001	0.02%
2021/05/13	10	119.50	5	115.00	121.50	5	6,052	0.08%
2021/05/12	2	114.25	1	115.00	113.00	1	6,237	0.02%
2021/05/10	1	129.50	0	0.00	129.50	1	6,376	0.02%
2021/05/07	5	133.50	5	131.10	134.50	0	6,490	0.00%
2021/05/06	0	0.00	3	129.67	124.00	-3	6,531	-0.05%
2021/05/05	6	130.58	2	126.86	127.00	4	6,646	0.06%
2021/05/04	15	130.70	10	130.50	129.00	5	6,867	0.07%
2021/05/03	10	147.50	7	146.86	141.50	3	7,454	0.04%
2021/04/29	1	158.50	1	156.50	156.00	0	7,692	0.00%
2021/04/28	27	157.83	26	158.54	158.00	1	7,845	0.01%
2021/04/27	3	157.00	0	0.00	159.00	3	7,982	0.04%
2021/04/26	0	0.00	0	152.50	152.00	0	8,109	0.00%
2021/04/21	1	156.50	1	156.50	156.00	0	8,435	0.00%
2021/04/20	1	158.50	0	0.00	159.00	1	8,825	0.01%
2021/04/19	0	0.00	6	154.25	158.00	-6	9,012	-0.07%
2021/04/16	6	154.50	0	0.00	152.50	6	9,471	0.06%
2021/04/14	3	152.33	4	153.75	155.00	-1	9,509	-0.01%
2021/04/13	1	163.50	7	159.79	158.50	-6	9,638	-0.06%
2021/04/12	2	165.50	1	168.50	163.00	1	9,678	0.01%
2021/04/09	0	0.00	7	165.29	164.00	-7	9,762	-0.07%
2021/04/08	6	170.67	12	168.29	166.50	-6	9,878	-0.06%
2021/04/07	35	167.07	27	165.15	165.50	8	9,876	0.08%
2021/04/06	1	154.00	6	155.83	157.00	-5	9,798	-0.05%
2021/04/01	19	158.21	18	158.56	153.00	1	10,358	0.01%
2021/03/31	6	154.00	3	154.33	156.00	3	10,433	0.03%
2021/03/30	2	147.25	2	148.75	149.00	0	10,451	0.00%
2021/03/29	10	147.05	1	147.50	147.50	9	10,529	0.09%
2021/03/26	0	0.00	2	144.50	145.50	-2	10,544	-0.02%
2021/03/22	26	141.00	24.1	143.99	141.00	1.9	10,744	0.02%
2021/03/19	22	146.39	17	144.50	144.50	5	10,707	0.05%
2021/03/18	18	148.03	19	148.00	148.00	-1	10,725	-0.01%
2021/03/17	21	146.57	19	146.16	146.00	2	10,821	0.02%
2021/03/16	15	146.63	15	148.10	146.50	0	10,811	0.00%
2021/03/15	16	147.63	15	150.77	147.50	1	10,953	0.01%
2021/03/12	19	152.63	20	151.83	152.00	-1	10,983	-0.01%
2021/03/11	22	149.82	16	148.88	150.50	6	11,073	0.05%
2021/03/10	15	148.13	14	151.86	148.00	1	11,186	0.01%
2021/03/09	19	151.32	18	148.94	149.50	1	11,559	0.01%
2021/03/08	14	152.61	14	158.07	152.50	0	12,197	0.00%
2021/03/05	1	155.00	1	158.00	156.50	0	12,262	0.00%
2021/03/04	3	159.33	3	158.00	158.00	0	12,337	0.00%
2021/03/03	1	158.00	5	162.50	163.00	-4	12,440	-0.03%
2021/03/02	1	161.00	1	162.00	161.00	0	12,817	0.00%
2021/02/26	0	0.00	6	159.33	159.50	-6	12,899	-0.05%
2021/02/24	6	170.50	7	171.14	166.50	-1	13,244	-0.01%
2021/02/23	3	168.17	1	167.50	167.50	2	13,435	0.01%
2021/02/22	1	169.00	13	171.04	171.00	-12	13,582	-0.09%
2021/02/19	1	166.00	0	0.00	167.00	1	13,916	0.01%
2021/02/17	6	162.50	4	163.25	164.50	2	15,466	0.01%
2021/02/05	4	157.63	1	157.50	156.00	3	15,559	0.02%
2021/02/04	4	157.63	4	157.50	159.50	0	15,583	0.00%
2021/02/03	12	169.17	7	168.93	163.00	5	15,439	0.03%
2021/02/02	63	160.17	59	164.76	168.00	4	15,199	0.03%
2021/02/01	1	154.00	0	0.00	155.50	1	15,066	0.01%
2021/01/29	5	160.80	7	156.29	155.00	-2	14,987	-0.01%
2021/01/28	1	162.50	1	161.50	160.00	0	14,856	0.00%
2021/01/27	2	165.75	0	0.00	166.50	2	14,893	0.01%
2021/01/26	5	166.60	7	164.79	163.00	-2	14,728	-0.01%
2021/01/25	37	170.49	44	171.48	167.00	-7	14,401	-0.05%
2021/01/22	10	158.95	36	160.93	166.00	-26	13,660	-0.19%
2021/01/21	34	152.41	8.1	152.44	151.00	25.9	13,328	0.19%
2021/01/20	18	149.14	22	149.23	146.50	-4	13,151	-0.03%
2021/01/19	2	151.25	2	151.25	150.00	0	12,974	0.00%
2021/01/18	1	143.00	4	140.63	142.50	-3	12,790	-0.02%
2021/01/15	1	142.50	3	143.33	142.50	-2	12,768	-0.02%
2021/01/14	1	147.00	0	0.00	146.00	1	12,692	0.01%
2021/01/13	44	144.11	32	147.14	149.00	12	12,473	0.10%
2021/01/12	24	145.21	22	140.14	140.00	2	12,074	0.02%
2021/01/11	3	139.83	33	142.09	144.50	-30	11,881	-0.25%
2021/01/08	1	133.00	7	132.86	134.00	-6	11,457	-0.05%
2021/01/07	2	135.00	0	0.00	132.50	2	11,486	0.02%
2021/01/06	34	138.47	13	138.00	133.50	21	11,728	0.18%
2021/01/05	28	137.75	23	138.48	138.50	5	11,645	0.04%
2021/01/04	1	137.50	4	136.50	138.50	-3	11,776	-0.03%
2020/12/31	2	138.00	6	136.67	135.00	-4	11,690	-0.03%
2020/12/30	5	138.10	0	0.00	137.00	5	11,732	0.04%
2020/12/29	2	135.75	2	136.75	136.50	0	11,841	0.00%
2020/12/28	13	137.50	39	135.86	138.00	-26	11,835	-0.22%
2020/12/25	5	127.00	14	130.04	131.00	-9	11,339	-0.08%
2020/12/24	31	129.68	4	129.88	127.00	27	11,406	0.24%
2020/12/23	5	127.90	1	126.50	128.00	4	11,591	0.03%
2020/12/22	1	125.50	0	0.00	122.00	1	11,699	0.01%
2020/12/21	4	122.50	5	125.00	126.00	-1	11,830	-0.01%
2020/12/17	0	0.00	1	125.00	125.50	-1	12,014	-0.01%
2020/12/16	11	122.82	12	123.38	123.50	-1	12,000	-0.01%
2020/12/15	1	118.50	0	0.00	119.00	1	12,041	0.01%
2020/12/14	2	122.25	10	122.85	121.00	-8	12,254	-0.07%
2020/12/10	3	125.00	3	124.33	125.00	0	12,969	0.00%
2020/12/09	23	126.87	15	128.10	128.50	8	13,476	0.06%
2020/12/08	11	124.41	11	124.68	124.50	0	13,588	0.00%
2020/12/07	11	124.14	13	123.81	123.00	-2	13,556	-0.01%
2020/12/04	6	128.75	4	128.38	129.00	2	13,392	0.01%
2020/12/03	29	133.22	40	131.45	128.00	-11	13,218	-0.08%
2020/12/02	176	129.89	180	130.45	131.00	-4	12,834	-0.03%	大買/大賣/
2020/12/01	2	120.75	1	122.50	123.50	1	12,089	0.01%
2020/11/30	1	124.00	1	123.00	121.50	0	12,080	0.00%
2020/11/27	3	122.00	1	122.00	122.00	2	11,996	0.02%
2020/11/26	11	123.95	11	123.77	124.50	0	11,870	0.00%
2020/11/25	2	119.00	2.8	118.50	117.00	-0.8	11,431	-0.01%
2020/11/24	1	122.50	0	0.00	120.50	1	11,304	0.01%
2020/11/23	9	125.61	460	123.06	122.00	-451	11,216	-4.02%	大賣/鉅額交易
2020/11/20	13.3	124.68	48	121.00	126.00	-34.7	10,951	-0.32%
2020/11/19	10.5	121.19	22	121.82	121.00	-11.5	10,676	-0.11%
2020/11/18	24	122.02	13	118.88	121.50	11	10,487	0.10%
2020/11/17	34	122.96	38	122.63	118.50	-4	10,075	-0.04%
2020/11/16	16	114.81	32.1	114.73	119.00	-16.1	9,131	-0.18%
2020/11/13	29	105.50	64	106.80	108.50	-35	8,563	-0.41%
2020/11/12	31	104.23	12	103.04	104.50	19	8,433	0.23%
2020/11/10	8	102.81	5	104.00	100.50	3	8,369	0.04%
2020/11/09	40	103.66	6	104.08	104.00	34	8,364	0.41%
2020/11/06	10	103.80	1	104.00	103.00	9	8,358	0.11%
2020/11/05	4	101.75	2	101.75	103.00	2	8,347	0.02%
2020/11/04	10	103.30	34	104.32	102.50	-24	8,368	-0.29%
2020/11/03	0	0.00	71	100.50	100.50	-71	8,487	-0.84%
2020/11/02	6	99.50	6.5	98.12	99.50	-0.5	8,522	-0.01%
2020/10/30	2	99.10	15	99.34	98.50	-13	8,509	-0.15%
2020/10/29	6	100.08	1	100.00	100.50	5	8,513	0.06%
2020/10/28	7	103.14	1.2	102.57	102.00	5.9	8,516	0.07%
2020/10/27	11	104.45	7	102.79	104.50	4	8,513	0.05%
2020/10/26	2	102.00	3	103.50	102.00	-1	8,498	-0.01%
2020/10/23	16	103.09	22	103.50	104.00	-6	8,564	-0.07%
2020/10/22	12	101.96	7	101.86	101.00	5	8,547	0.06%
2020/10/21	10	104.05	40	102.95	102.50	-30	8,582	-0.35%
2020/10/20	0	0.00	28	102.50	102.50	-28	8,585	-0.33%
2020/10/19	2	102.50	3	103.17	103.00	-1	8,628	-0.01%
2020/10/16	3	104.83	79	104.13	101.00	-76	8,639	-0.88%
2020/10/15	11.5	104.28	68	104.02	103.50	-56.5	8,629	-0.65%
2020/10/14	497	107.88	54	108.28	105.00	443	8,754	5.06%	大買/鉅額交易
2020/10/13	199	104.20	38	105.01	106.00	161	8,527	1.89%	大買/鉅額交易
2020/10/12	109	103.67	19	105.13	106.00	90	8,498	1.06%	大買/
2020/10/08	3	101.50	0	101.00	101.00	3	8,424	0.04%
2020/10/07	33	105.27	33	104.95	102.50	0	8,470	0.00%
2020/10/06	57	104.57	12.3	104.92	104.50	44.7	8,478	0.53%
2020/10/05	6	101.00	13	102.73	103.50	-7	8,798	-0.08%
2020/09/30	10	99.65	11	101.18	101.50	-1	9,160	-0.01%
2020/09/29	27	100.69	24	101.81	101.00	3	9,258	0.03%
2020/09/28	33	100.71	33	98.51	102.00	0	9,259	0.00%
2020/09/25	21	94.80	25	98.45	94.60	-4	9,281	-0.04%
2020/09/24	28	99.00	54	98.69	97.10	-26	9,450	-0.28%
2020/09/23	31	100.97	29	99.41	102.00	2	9,534	0.02%
2020/09/22	1	96.60	1	97.70	98.00	0	9,348	0.00%
2020/09/21	25	97.64	25	99.34	97.40	0	9,295	0.00%
2020/09/18	19	98.60	28	99.27	98.60	-9	9,229	-0.10%
2020/09/17	10	101.40	9	101.06	100.00	1	9,114	0.01%
2020/09/16	31	100.52	33	102.02	100.00	-2	8,922	-0.02%
2020/09/15	40	100.20	90	100.24	102.00	-50	8,637	-0.58%
2020/09/14	87	98.92	21	99.37	96.70	66	8,137	0.81%
2020/09/11	28	93.37	52	92.69	95.30	-24	7,562	-0.32%
2020/09/10	31	89.66	1	90.00	89.20	30	7,233	0.41%
2020/09/07	2	88.15	5	88.40	87.40	-3	7,315	-0.04%
2020/09/04	2	86.40	2	87.00	87.40	0	7,363	0.00%
2020/09/03	6	88.95	2	89.15	88.00	4	7,371	0.05%
2020/09/02	1	86.50	1	86.20	87.30	0	7,348	0.00%
2020/09/01	1	85.20	0	0.00	85.10	1	7,370	0.01%
2020/08/31	2	86.50	20	87.20	86.30	-18	7,492	-0.24%
2020/08/27	0	0.00	1	89.40	88.10	-1	7,968	-0.01%
2020/08/26	20	88.80	1	89.20	89.50	19	8,010	0.24%
2020/08/25	1	85.00	1	85.30	85.00	0	7,989	0.00%
2020/08/24	1	83.70	0	0.00	85.00	1	8,016	0.01%
2020/08/21	1	83.00	0	0.00	84.50	1	8,076	0.01%
2020/08/20	4	80.40	6	81.13	81.50	-2	8,083	-0.02%
2020/08/19	1	86.20	2	88.70	86.20	-1	8,041	-0.01%
2020/08/18	1	89.00	0	0.00	88.80	1	8,071	0.01%
2020/08/17	1	91.80	0	0.00	91.70	1	8,058	0.01%
2020/08/13	0	0.00	1	92.60	91.60	-1	8,157	-0.01%
2020/08/12	2	93.25	1	93.00	93.10	1	8,303	0.01%
2020/08/11	1	97.20	0	0.00	94.60	1	8,348	0.01%
2020/08/10	1	96.10	8	97.75	96.10	-7	8,378	-0.08%
2020/08/07	8	101.05	12	100.04	98.50	-4	8,401	-0.05%
2020/08/05	14	97.43	19	97.58	97.50	-5	8,329	-0.06%
2020/08/04	6	96.32	8	96.39	96.60	-2	8,709	-0.02%
2020/08/03	4	96.63	0	0.00	96.10	4	9,128	0.04%
2020/07/31	1	97.40	4.1	95.00	97.20	-3.1	9,216	-0.03%
2020/07/30	6	94.05	0	0.00	94.50	6	9,312	0.06%
2020/07/29	11	92.88	10	92.57	93.80	1	9,369	0.01%
2020/07/28	43	95.30	42	94.97	91.90	1	9,396	0.01%
2020/07/27	6	97.07	5	95.90	95.90	1	9,428	0.01%
2020/07/24	5	99.02	2	96.80	96.10	3	9,679	0.03%
2020/07/23	15	99.45	12	99.27	98.60	3	9,680	0.03%
2020/07/22	17	99.08	11	99.10	99.10	6	9,783	0.06%
2020/07/21	18	96.97	0	0.00	97.70	18	9,763	0.18%
2020/07/20	11	96.89	62	96.44	95.40	-51	9,771	-0.52%
2020/07/17	26	99.16	15	97.85	97.20	11	9,794	0.11%
2020/07/16	22	96.65	1	96.30	96.30	21	9,711	0.22%
2020/07/15	6	97.45	3	96.23	96.00	3	9,738	0.03%
2020/07/14	16	98.93	3	99.67	97.70	13	9,932	0.13%
2020/07/13	18	101.69	11	101.36	102.00	7	9,837	0.07%
2020/07/10	48	101.14	96	103.89	101.00	-48	9,772	-0.49%
2020/07/09	23	109.30	81	109.12	107.00	-58	9,605	-0.60%
2020/07/08	64.1	106.37	59	107.02	110.50	5.1	9,125	0.06%
2020/07/07	56	100.85	25	101.43	101.00	31	8,593	0.36%
2020/07/06	86	100.95	76	99.97	101.00	10	8,494	0.12%
2020/07/03	38	100.48	38	100.96	98.20	0	8,424	0.00%
2020/07/02	44	98.00	48	98.28	99.10	-4	8,282	-0.05%
2020/07/01	17	94.76	33	95.25	95.60	-16	7,965	-0.20%
2020/06/30	5	90.50	5	90.70	90.50	0	7,750	0.00%
2020/06/29	1	90.10	11	91.11	90.60	-10	7,847	-0.13%
2020/06/24	8	92.23	0	0.00	91.90	8	7,896	0.10%
2020/06/23	10	92.78	5	92.60	92.20	5	8,098	0.06%
2020/06/22	6	94.42	7	94.90	93.40	-1	8,226	-0.01%
2020/06/19	71	94.39	5.1	94.69	93.40	65.9	8,300	0.79%
2020/06/18	0	0.00	1	93.20	93.10	-1	8,361	-0.01%
2020/06/17	0	0.00	3	93.00	93.00	-3	8,467	-0.04%
2020/06/16	14	92.79	22	92.29	93.30	-8	8,585	-0.09%
2020/06/15	10	91.95	0	0.00	89.90	10	8,755	0.11%
2020/06/11	13	92.56	32	93.63	90.10	-19	9,037	-0.21%
2020/06/10	28	94.61	6	94.90	94.50	22	9,128	0.24%
2020/06/09	1	93.60	4	93.20	93.70	-3	9,272	-0.03%
2020/06/08	5	93.44	2	94.45	93.00	3	9,412	0.03%
2020/06/05	1	94.00	3	94.07	94.00	-2	9,435	-0.02%
2020/06/04	4	94.03	4	94.70	93.50	0	9,492	0.00%
2020/06/03	85	94.25	12.2	95.05	93.70	72.8	9,494	0.77%
2020/06/02	10	93.10	12	92.70	91.10	-2	9,284	-0.02%
2020/06/01	1	90.80	2	91.40	91.90	-1	9,379	-0.01%
2020/05/29	0	0.00	1	90.80	90.80	-1	9,702	-0.01%
2020/05/28	7	88.97	2	89.20	87.80	5	9,720	0.05%
2020/05/27	3	88.60	1	90.40	88.80	2	9,788	0.02%
2020/05/26	2	88.60	4	89.10	88.50	-2	9,806	-0.02%
2020/05/25	15	87.43	0	0.00	88.80	15	9,789	0.15%
2020/05/22	105	85.86	8	87.04	85.90	97	9,781	0.99%	大買/
2020/05/21	210	88.22	1	87.00	88.80	209	9,752	2.14%	大買/鉅額交易
2020/05/20	22	85.32	122	85.51	85.30	-100	9,695	-1.03%	大賣/
2020/05/19	5	86.60	5	86.68	86.70	0	9,667	0.00%
2020/05/18	4	88.80	289	86.04	85.80	-285	9,616	-2.96%	大賣/鉅額交易
2020/05/15	23	92.17	31	92.71	91.10	-8	9,483	-0.08%
2020/05/14	14	93.79	9	92.30	92.30	5	9,493	0.05%
2020/05/13	20	94.28	9	94.37	95.30	11	9,489	0.12%
2020/05/12	34	94.25	21	93.76	93.40	13	9,548	0.14%
2020/05/11	37	99.72	88	98.70	97.50	-51	9,540	-0.53%
2020/05/08	69	94.44	36	95.23	96.10	33	9,189	0.36%
2020/05/07	21	91.19	11	91.37	91.40	10	8,821	0.11%
2020/05/06	6	90.20	9	90.11	89.00	-3	8,781	-0.03%
2020/05/05	5	90.10	6	88.57	88.50	-1	8,759	-0.01%
2020/04/30	1	91.80	25.1	91.89	90.60	-24.1	9,148	-0.26%
2020/04/29	30	92.76	26.4	92.51	91.50	3.6	9,139	0.04%
2020/04/28	24	89.50	10	89.80	89.80	14	8,958	0.16%
2020/04/27	21	88.81	13	88.85	88.70	8	9,014	0.09%
2020/04/24	10	87.45	15	87.60	87.60	-5	8,918	-0.06%
2020/04/23	5	88.80	2	87.20	87.00	3	8,920	0.03%
2020/04/22	4	85.25	2	85.70	87.50	2	8,959	0.02%
2020/04/21	4	87.75	7	86.36	86.10	-3	8,978	-0.03%
2020/04/20	16	86.46	12	87.85	87.90	4	9,018	0.04%
2020/04/17	60	92.13	53	90.72	88.10	7	8,971	0.08%
2020/04/16	8	87.36	9	87.42	87.80	-1	8,827	-0.01%
2020/04/15	11.3	88.08	17	87.92	87.80	-5.7	8,853	-0.06%
2020/04/14	4	86.63	13	86.77	88.00	-9	9,047	-0.10%
2020/04/13	28	84.85	15	85.46	85.30	13	9,083	0.14%
2020/04/10	2	87.20	2	86.20	86.20	0	9,123	0.00%
2020/04/09	8	88.26	6	87.07	86.50	2	9,195	0.02%
2020/04/08	9	90.08	16	90.34	89.60	-7	9,340	-0.07%
2020/04/07	12	86.39	25.1	87.40	87.30	-13.1	9,232	-0.14%
2020/04/06	12	79.68	13	80.99	81.20	-1	9,085	-0.01%
2020/04/01	14	78.61	19	79.36	79.50	-5	9,076	-0.06%
2020/03/31	18	79.44	8	78.04	77.90	10	9,050	0.11%
2020/03/30	20	75.75	29.2	77.54	78.40	-9.2	9,000	-0.10%
2020/03/27	27	77.91	30.5	77.59	75.70	-3.5	8,991	-0.04%
2020/03/26	16	73.87	20	74.70	75.70	-4	8,840	-0.05%
2020/03/25	8	75.10	4	75.43	75.70	4	8,754	0.05%
2020/03/24	7	68.46	6	69.37	69.80	1	8,674	0.01%
2020/03/23	19	62.65	19	62.92	63.80	0	8,641	0.00%
2020/03/20	5	63.02	8	62.96	63.30	-3	8,804	-0.03%
2020/03/19	26	57.91	34	58.31	57.60	-8	8,700	-0.09%
2020/03/18	23.1	70.89	28	68.14	64.00	-5	8,591	-0.06%
2020/03/17	61	74.41	46	74.09	70.50	15	8,513	0.18%
2020/03/16	36	82.60	41	81.08	75.60	-5	8,509	-0.06%
2020/03/13	8	79.81	5	81.00	83.50	3	8,405	0.04%
2020/03/12	9	86.66	12	87.58	87.70	-3	8,233	-0.04%
2020/03/11	12	96.25	8	93.29	92.40	4	8,168	0.05%
2020/03/10	2	92.00	3	93.03	95.90	-1	8,272	-0.01%
2020/03/09	0	0.00	21	94.59	92.40	-21	8,457	-0.25%
2020/03/06	26	100.51	22	99.33	98.60	4	8,419	0.05%
2020/03/05	29	99.73	16	99.86	99.60	13	8,434	0.15%
2020/03/04	46	98.88	42	97.49	96.80	4	8,409	0.05%
2020/03/03	6	96.77	10	96.06	95.70	-4	8,435	-0.05%
2020/03/02	14	91.14	15	93.86	94.40	-1	8,804	-0.01%
2020/02/27	4	93.45	2	94.50	90.00	2	9,012	0.02%
2020/02/26	3	97.10	3	96.00	96.00	0	8,934	0.00%
2020/02/25	4	92.80	5	92.74	97.80	-1	8,892	-0.01%
2020/02/24	3	96.40	4	95.20	95.00	-1	8,833	-0.01%
2020/02/21	3	97.80	3	97.90	97.80	0	8,794	0.00%
2020/02/20	0	0.00	6	97.78	97.60	-6	8,782	-0.07%
2020/02/19	27	97.87	19	97.94	97.70	8	8,733	0.09%
2020/02/18	8	97.90	8	97.14	96.50	0	8,702	0.00%
2020/02/17	1	97.20	1	97.10	97.20	0	8,639	0.00%
2020/02/14	7	99.76	2	99.90	99.90	5	8,553	0.06%
2020/02/13	15	103.03	14	101.11	100.00	1	8,543	0.01%
2020/02/12	37	101.62	69	102.80	101.00	-32	8,589	-0.37%
2020/02/11	15	98.19	13	99.66	99.70	2	8,629	0.02%
2020/02/10	1	94.20	2	95.20	95.40	-1	8,773	-0.01%
2020/02/07	8	100.53	5	97.50	97.00	3	9,047	0.03%
2020/02/06	8	98.86	21	99.67	100.50	-13	9,113	-0.14%
2020/02/05	69	99.92	22	99.23	97.80	47	9,034	0.52%
2020/02/04	5	96.30	8	96.36	96.40	-3	8,705	-0.03%
2020/02/03	10	89.79	6	92.08	94.90	4	8,610	0.05%
2020/01/31	5	90.70	14	90.89	91.20	-9	8,511	-0.11%
2020/01/30	57	91.76	9	92.12	87.30	48	8,531	0.56%
2020/01/20	4	95.33	5	96.90	96.90	-1	8,456	-0.01%
2020/01/17	3	96.30	3	94.50	94.50	0	8,431	0.00%
2020/01/16	5	95.30	5	94.18	95.30	0	8,427	0.00%
2020/01/15	11	96.35	14	95.85	95.80	-3	8,401	-0.04%
2020/01/14	5	93.58	5	95.04	95.20	0	8,835	0.00%
2020/01/13	1	90.60	43	90.34	90.70	-42	9,053	-0.46%
2020/01/10	8	89.08	9	88.93	89.30	-1	9,268	-0.01%
2020/01/09	7	91.83	5	91.60	91.80	2	9,510	0.02%
2020/01/08	21	92.22	14	91.69	90.20	7	10,031	0.07%
2020/01/07	9	98.79	6	98.28	97.60	3	10,026	0.03%
2020/01/06	4	100.25	2	100.50	100.00	2	10,400	0.02%
2020/01/03	2	101.50	2	103.50	101.50	0	10,881	0.00%
2020/01/02	4	103.13	6	103.83	105.00	-2	11,064	-0.02%
2019/12/31	5	98.84	3	99.57	99.50	2	10,948	0.02%
2019/12/30	10	99.96	2	99.00	99.00	8	11,076	0.07%
2019/12/27	2	102.50	0	0.00	101.50	2	11,597	0.02%
2019/12/26	1	99.80	1	100.00	100.00	0	11,658	0.00%
2019/12/25	3	99.33	2	100.65	100.00	1	11,688	0.01%
2019/12/24	1	100.50	0	0.00	98.30	1	11,747	0.01%
2019/12/20	3	104.00	1	103.50	103.50	2	11,897	0.02%
2019/12/19	3	104.67	10	106.00	105.50	-7	12,162	-0.06%
2019/12/18	10	108.40	10	107.50	106.00	0	12,220	0.00%
2019/12/17	48	110.05	31	110.65	109.50	17	12,325	0.14%
2019/12/16	0	0.00	5.7	104.94	104.50	-5.7	12,218	-0.05%
2019/12/13	2	105.75	0	0.00	104.50	2	12,755	0.02%
2019/12/12	6	105.00	5	104.80	104.50	1	13,105	0.01%
2019/12/11	11	105.18	11	104.45	104.00	0	13,238	0.00%
2019/12/10	4	102.13	7	102.07	102.00	-3	13,436	-0.02%
2019/12/06	8	105.50	3	105.00	105.50	5	13,831	0.04%
2019/12/05	9	105.56	6	106.75	104.00	3	14,405	0.02%
2019/12/04	18	109.81	17	110.18	107.50	1	14,663	0.01%
2019/12/03	29	106.57	31	107.40	108.50	-2	14,865	-0.01%
2019/12/02	8	107.56	4	106.00	106.00	4	15,401	0.03%
2019/11/29	6	112.75	6	113.17	111.50	0	15,404	0.00%
2019/11/28	29	113.55	34	113.78	112.00	-5	15,298	-0.03%
2019/11/27	172	111.37	175	111.51	111.00	-3	14,921	-0.02%	大買/大賣/
2019/11/26	4	107.50	5	106.30	108.50	-1	14,529	-0.01%
2019/11/25	2	98.90	0	0.00	98.90	2	14,310	0.01%
2019/11/22	2	96.55	0	0.00	97.40	2	14,415	0.01%
2019/11/13	1	102.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	0	0.00	14	97.29	98.10	-14	15,137	-0.09%
2019/11/11	5	104.30	3	104.00	103.00	2	15,473	0.01%
2019/11/08	15	110.90	12	109.50	108.50	3	15,364	0.02%
2019/11/07	12	111.46	9	111.78	109.50	3	15,210	0.02%
2019/11/06	14	118.11	3	117.17	115.00	11	15,132	0.07%
2019/11/05	6	122.25	3	123.00	124.00	3	14,872	0.02%
2019/11/04	1	115.00	0	0.00	115.00	1	14,941	0.01%
2019/11/01	0	0.00	2	113.75	114.50	-2	15,078	-0.01%
2019/10/31	1	108.00	16	107.81	108.50	-15	15,118	-0.10%
2019/10/30	0	0.00	2	108.75	112.00	-2	15,199	-0.01%
2019/10/29	4	110.25	7	113.00	109.50	-3	15,252	-0.02%
2019/10/28	12	116.00	1	118.50	116.50	11	15,252	0.07%
2019/10/25	1	115.00	2	115.00	113.50	-1	15,235	-0.01%
2019/10/24	5	114.70	4	115.50	115.50	1	15,301	0.01%
2019/10/23	12	117.92	2	115.00	115.00	10	15,372	0.07%
2019/10/22	31	117.45	24	118.31	119.00	7	15,430	0.05%
2019/10/21	36	108.67	40	109.94	113.00	-4	15,094	-0.03%
2019/10/18	12	109.88	8	108.75	108.00	4	15,045	0.03%
2019/10/17	17	104.50	22	105.75	110.00	-5	15,039	-0.03%
2019/10/16	35	106.74	7	104.21	100.50	28	14,737	0.19%
2019/10/15	10	107.60	11	106.41	106.00	-1	14,272	-0.01%
2019/10/14	10	107.15	6	107.75	107.50	4	14,100	0.03%
2019/10/09	24	93.99	48	95.63	100.50	-24	13,740	-0.17%
2019/10/08	37	90.70	31	90.46	91.40	6	13,266	0.05%
2019/10/07	24	88.85	25	88.86	88.70	-1	13,351	-0.01%
2019/10/04	21	88.40	16	88.37	87.60	5	13,312	0.04%
2019/10/03	81	88.64	60	88.57	88.30	21	13,326	0.16%
2019/10/02	17	85.16	27	85.57	85.80	-10	12,862	-0.08%
2019/10/01	16	84.01	16	84.62	84.70	0	12,819	0.00%
2019/09/27	18	82.69	18	83.16	83.90	0	12,934	0.00%
2019/09/26	21	84.25	22	84.47	84.40	-1	12,980	-0.01%
2019/09/25	10	82.88	13	83.07	83.90	-3	12,975	-0.02%
2019/09/24	44	84.37	63	83.04	82.60	-19	13,061	-0.15%
2019/09/23	30	87.91	28	87.75	87.50	2	12,912	0.02%
2019/09/20	16	86.85	17	86.55	87.30	-1	13,227	-0.01%
2019/09/19	19	86.31	28	86.67	86.60	-9	13,442	-0.07%
2019/09/18	44	87.70	41	86.60	86.00	3	13,397	0.02%
2019/09/17	42	86.34	49	85.86	85.40	-7	12,890	-0.05%
2019/09/16	22	83.10	20	82.87	84.00	2	12,510	0.02%
2019/09/12	28	82.39	60	82.44	82.00	-32	12,372	-0.26%
2019/09/11	75	81.82	44	82.09	80.50	31	12,101	0.26%
2019/09/10	16	81.34	24	81.23	81.20	-8	11,925	-0.07%
2019/09/09	35	80.97	80	80.62	83.00	-45	11,628	-0.39%
2019/09/06	64	78.23	41	78.34	78.00	23	10,977	0.21%
2019/09/05	59	77.21	48	77.13	76.20	11	10,564	0.10%
2019/09/04	34	73.52	48	74.92	77.10	-14	10,169	-0.14%
2019/09/03	31	70.28	6	71.07	70.10	25	9,589	0.26%
2019/09/02	1	68.30	2	66.80	68.70	-1	9,455	-0.01%
2019/08/30	2	68.20	3	67.27	67.00	-1	9,453	-0.01%
2019/08/29	4	66.38	4	66.23	67.50	0	9,601	0.00%
2019/08/28	3	64.97	9	64.58	65.90	-6	9,688	-0.06%
2019/08/27	22	66.35	1	65.70	66.00	21	9,756	0.22%
2019/08/26	7	65.94	9	66.02	66.00	-2	9,649	-0.02%
2019/08/23	7	69.87	7	70.01	69.50	0	9,512	0.00%
2019/08/22	7	71.64	4	71.60	71.50	3	9,384	0.03%
2019/08/21	15	70.89	5	70.60	71.40	10	9,339	0.11%
2019/08/20	2	72.40	4	71.40	70.50	-2	9,302	-0.02%
2019/08/19	4	70.30	6	71.05	70.80	-2	9,206	-0.02%
2019/08/16	3	70.73	8	70.55	70.10	-5	9,176	-0.05%
2019/08/15	15	71.24	14	71.41	71.20	1	9,143	0.01%
2019/08/14	4	75.00	9	75.21	74.20	-5	9,003	-0.06%
2019/08/13	2	71.80	3	71.40	71.30	-1	8,675	-0.01%
2019/08/12	18	71.66	4	70.95	71.10	14	8,647	0.16%
2019/08/08	10	71.26	8	71.93	71.40	2	8,592	0.02%
2019/08/07	6	69.67	6	69.77	69.90	0	8,444	0.00%
2019/08/06	179	63.64	18	67.69	69.20	161	8,398	1.92%	大買/鉅額交易
2019/08/05	29	68.38	19	68.02	66.80	10	8,224	0.12%
2019/08/02	10	71.68	8	71.95	72.70	2	8,045	0.02%
2019/08/01	2	72.10	109	71.64	73.50	-107	7,985	-1.34%	大賣/鉅額交易
2019/07/31	4	72.00	121	71.26	71.00	-117	7,850	-1.49%	大賣/鉅額交易
2019/07/30	8	70.84	3	71.70	71.70	5	7,746	0.06%
2019/07/29	13	73.67	3	73.80	73.80	10	7,627	0.13%
2019/07/26	5	73.70	8	73.98	74.30	-3	7,588	-0.04%
2019/07/25	21	72.67	36	72.66	74.60	-15	7,550	-0.20%
2019/07/24	42	73.73	27	73.54	72.80	15	7,436	0.20%
2019/07/23	27	73.73	56	74.25	72.80	-29	7,315	-0.40%
2019/07/22	40	74.08	22	74.25	74.00	18	7,166	0.25%
2019/07/19	36	71.49	9	71.61	72.40	27	6,836	0.39%
2019/07/17	3	69.47	3	69.47	69.00	0	6,507	0.00%
2019/07/15	7	71.06	2	68.90	69.80	5	6,340	0.08%
2019/07/12	7	72.59	5	71.46	72.00	2	6,566	0.03%
2019/07/11	23	70.37	51	71.71	72.50	-28	6,451	-0.43%
2019/07/10	1	66.80	2	67.85	68.40	-1	6,067	-0.02%
2019/07/09	1	67.20	1	68.30	67.50	0	5,994	0.00%
2019/07/08	6	64.95	6	66.38	66.40	0	5,837	0.00%
2019/07/05	3	64.80	3	64.80	65.10	0	5,746	0.00%
2019/07/04	11	64.12	25	64.34	64.00	-14	5,678	-0.25%
2019/07/03	22	66.59	16	66.72	65.00	6	5,522	0.11%
2019/07/02	5	65.40	0	0.00	66.00	5	5,438	0.09%
2019/07/01	14	65.83	10	65.63	65.60	4	5,352	0.07%
2019/06/28	5	64.62	5	64.50	64.50	0	5,160	0.00%
2019/06/27	41	63.11	49	62.95	65.00	-8	5,060	-0.16%
2019/06/26	12	59.31	33	60.38	60.20	-21	4,783	-0.44%
2019/06/25	5	56.80	5	57.24	57.10	0	4,876	0.00%
2019/06/24	2	57.10	3	57.50	57.40	-1	5,093	-0.02%
2019/06/21	5	57.10	29	57.12	56.10	-24	5,048	-0.48%
2019/06/20	25	55.64	5	56.10	56.60	20	4,983	0.40%
2019/06/19	0	0.00	1	54.61	55.10	-1	5,046	-0.02%
2019/06/17	5	52.68	2	52.50	52.80	3	4,964	0.06%
2019/06/13	3	52.40	0	0.00	53.00	3	5,187	0.06%
2019/06/12	7	52.83	0	0.00	52.10	7	5,480	0.13%
2019/06/10	0	0.00	3	51.40	51.50	-3	5,338	-0.06%
2019/06/06	3	50.40	3	49.85	50.80	0	5,275	0.00%
2019/06/05	17	50.42	26	50.57	49.95	-9	5,209	-0.17%
2019/06/04	10	48.88	0	0.00	48.55	10	5,016	0.20%
2019/05/24	19	41.55	19	41.39	41.50	0	4,878	0.00%
2019/05/23	5	40.83	0	0.00	41.25	5	4,893	0.10%
2019/05/22	2	42.45	2	43.30	41.80	0	4,936	0.00%
2019/05/20	4	41.68	9	41.78	41.40	-5	5,012	-0.10%
2019/05/17	0	0.00	5	43.91	43.80	-5	5,016	-0.10%
2019/05/16	4	46.49	4	46.76	45.25	0	5,312	0.00%
2019/05/15	6	47.55	6	47.63	47.50	0	5,368	0.00%
2019/05/14	14	46.46	14	46.73	46.70	0	5,442	0.00%
2019/05/06	1	50.70	0	0.00	50.70	1	5,630	0.02%
2019/05/02	1	52.50	0	0.00	53.00	1	5,637	0.02%
2019/04/24	1	53.60	2	53.10	52.90	-1	5,765	-0.02%
2019/04/23	0	0.00	150	53.10	53.50	-150	5,780	-2.59%	大賣/鉅額交易
2019/04/22	60	54.43	0	0.00	54.00	60	5,789	1.04%
2019/04/19	26	53.94	25	53.50	54.00	1	5,830	0.02%
2019/04/18	192	55.45	99	54.61	53.70	93	5,847	1.59%	大買/
2019/04/17	50	52.74	50	52.70	52.70	0	5,583	0.00%
2019/04/16	3	52.30	3	52.70	52.70	0	5,734	0.00%
2019/04/15	0	0.00	1	52.80	53.00	-1	5,824	-0.02%
2019/04/11	3	53.80	0	0.00	53.10	3	6,111	0.05%
2019/04/08	3	54.60	3	55.00	54.30	0	7,208	0.00%
2019/04/03	1	53.20	10	53.00	53.30	-9	7,461	-0.12%
2019/04/02	3	54.30	4	55.15	54.30	-1	7,776	-0.01%
2019/04/01	2	54.99	42	54.05	54.00	-40	7,759	-0.52%
2019/03/29	33	54.94	90	54.30	54.00	-57	7,666	-0.74%
2019/03/28	107	55.22	23	55.31	52.80	84	7,511	1.12%	大買/
2019/03/27	50	51.75	40	53.06	53.90	10	7,012	0.14%
2019/03/25	1	48.75	0	0.00	48.45	1	6,643	0.02%
2019/03/22	17	50.37	1	49.90	49.90	16	6,623	0.24%
2019/03/21	0	0.00	10	48.85	48.85	-10	6,491	-0.15%
2019/03/19	45	49.14	45	49.38	49.05	0	6,655	0.00%
2019/03/18	56	48.62	56	49.00	48.70	0	6,553	0.00%
2019/03/15	53	47.79	43	48.00	47.50	10	6,382	0.16%
2019/03/04	0	0.00	1	46.75	47.80	-1	6,592	-0.02%
2019/02/27	0	0.00	1	47.60	46.90	-1	6,590	-0.02%
2019/02/26	2	47.60	3	48.05	47.80	-1	6,617	-0.02%
2019/02/25	22	48.35	19	47.82	47.80	3	6,610	0.05%
2019/02/22	3	47.58	6	47.85	47.55	-3	6,555	-0.05%
2019/02/21	2	48.35	2	48.45	48.45	0	6,544	0.00%
2019/02/20	1	49.00	3	47.95	47.95	-2	6,498	-0.03%
2019/02/19	21	48.13	20	48.20	48.00	1	6,403	0.02%
2019/02/18	3	47.25	9	48.17	47.60	-6	6,414	-0.09%
2019/02/15	29	48.87	19	48.91	47.55	10	6,359	0.16%
2019/02/14	0	0.00	4	46.59	46.75	-4	6,030	-0.07%
2019/02/13	1	45.70	18	46.01	46.10	-17	5,949	-0.29%
2019/02/12	17	45.94	11	45.93	46.20	6	5,884	0.10%
2019/02/11	1	44.15	0	0.00	44.55	1	5,769	0.02%
2019/01/28	25	44.41	30	44.13	44.10	-5	5,802	-0.09%
2019/01/25	27	44.37	34	44.26	44.15	-7	5,810	-0.12%
2019/01/24	31	43.70	15	43.40	43.40	16	5,742	0.28%
2019/01/23	1	43.20	0	0.00	43.30	1	5,746	0.02%
2019/01/22	4	42.99	6	42.72	42.50	-2	5,729	-0.03%
2019/01/21	12	43.17	30	42.60	42.90	-18	5,709	-0.32%
2019/01/18	15	42.90	2	43.03	42.95	13	5,604	0.23%
2019/01/17	10	43.40	2	43.55	43.05	8	5,601	0.14%
2019/01/16	9	44.88	1	44.60	44.40	8	5,581	0.14%
2019/01/15	0	0.00	5	45.16	44.95	-5	5,569	-0.09%
2019/01/14	11	45.84	12	45.25	44.70	-1	5,556	-0.02%
2019/01/11	6	45.83	5	45.26	45.25	1	5,558	0.02%
2019/01/10	0	0.00	12	46.07	45.50	-12	5,491	-0.22%
2019/01/09	0	0.00	10	46.00	45.10	-10	5,407	-0.18%
2019/01/08	30	45.83	12	45.43	45.70	18	5,307	0.34%
2019/01/07	3	46.25	76	45.46	44.15	-73	5,135	-1.42%
2019/01/04	61	44.27	6	45.02	45.00	55	5,047	1.09%
2019/01/03	6	47.49	61	46.61	45.85	-55	4,916	-1.12%
2019/01/02	86	48.17	11	47.52	48.50	75	4,756	1.58%
2018/12/28	72	46.70	85	46.60	47.90	-13	4,319	-0.30%
2018/12/27	3	43.77	4	43.90	43.90	-1	3,808	-0.03%
2018/12/26	17	44.79	15	44.35	42.00	2	3,655	0.05%
2018/12/25	6	43.86	3	44.47	44.85	3	3,311	0.09%
2018/12/20	1	39.85	4	39.08	38.50	-3	2,885	-0.10%
2018/12/19	0	0.00	20	40.81	40.15	-20	2,911	-0.69%
2018/12/18	0	0.00	24	40.26	40.25	-24	2,911	-0.82%
2018/12/17	10	41.74	0	0.00	41.80	10	2,892	0.35%
2018/12/14	13	42.01	12	41.85	41.85	1	2,893	0.03%
2018/12/13	45	43.72	1	43.80	43.00	44	2,877	1.53%
2018/12/12	6	41.23	2	41.30	42.45	4	2,716	0.15%
2018/12/06	1	39.50	0	0.00	39.50	1	2,882	0.03%
2018/12/05	0	0.00	2	41.50	41.55	-2	2,854	-0.07%
2018/12/04	1	42.45	0	0.00	41.80	1	2,842	0.04%
2018/12/03	2	41.93	2	41.35	42.45	0	2,839	0.00%
2018/11/30	4	40.96	3	41.45	40.25	1	2,770	0.04%
2018/11/29	1	39.80	1	39.80	40.40	0	2,639	0.00%
2018/11/28	2	38.25	5	38.31	38.60	-3	2,650	-0.11%
2018/11/27	2	38.20	0	0.00	37.95	2	2,627	0.08%
2018/11/23	5	37.34	0	0.00	36.15	5	2,564	0.19%
2018/11/20	3	36.00	0	0.00	36.05	3	2,495	0.12%
2018/11/15	1	36.50	0	0.00	36.20	1	2,482	0.04%
2018/11/12	1	38.80	0	0.00	39.20	1	2,402	0.04%
2018/11/09	0	0.00	1	39.60	39.35	-1	2,445	-0.04%
2018/11/07	1	41.65	0	0.00	41.35	1	2,494	0.04%
2018/11/06	1	41.90	1	41.45	41.00	0	2,523	0.00%
2018/11/01	2	40.60	5	39.88	39.80	-3	2,459	-0.12%
2018/10/31	1	38.50	5	38.17	38.40	-4	2,464	-0.16%
2018/10/29	1	35.00	1	35.95	36.20	0	2,473	0.00%
2018/10/26	3	37.20	1	36.55	35.90	2	2,504	0.08%
2018/10/25	1	36.50	0	0.00	36.50	1	2,539	0.04%
2018/10/24	10	39.40	10	39.32	39.40	0	2,583	0.00%
2018/10/23	8	40.63	8	41.03	40.25	0	2,666	0.00%
2018/10/22	4	42.70	0	0.00	42.35	4	2,671	0.15%
2018/10/19	0	0.00	1	41.70	42.45	-1	2,701	-0.04%
2018/10/12	8	37.85	9	37.91	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	2	37.50	37.50	-1	3,112	-0.03%
2018/10/08	0	0.00	1	42.55	42.75	-1	3,154	-0.03%
2018/10/05	12	44.13	15	45.14	43.55	-3	3,258	-0.09%
2018/10/04	0	0.00	1	46.55	46.20	-1	3,325	-0.03%
2018/10/03	0	0.00	8	47.66	47.70	-8	3,350	-0.24%
2018/10/01	0	0.00	1	49.05	49.40	-1	3,436	-0.03%
2018/09/27	1	48.80	0	0.00	48.75	1	3,577	0.03%
2018/09/26	1	50.50	1	49.50	49.40	0	3,633	0.00%
2018/09/21	0	0.00	7	47.66	48.20	-7	3,890	-0.18%
2018/09/20	0	0.00	13	47.56	46.70	-13	4,035	-0.32%
2018/09/18	0	0.00	1	47.85	48.55	-1	4,365	-0.02%
2018/09/17	2	49.00	0	0.00	49.00	2	4,447	0.04%
2018/09/14	3	47.28	3	46.20	48.70	0	4,592	0.00%
2018/09/13	3	46.57	6	46.55	46.70	-3	4,756	-0.06%
2018/09/12	7	46.33	2	45.70	45.70	5	4,871	0.10%
2018/09/11	1	50.70	1	50.50	50.50	0	4,994	0.00%
2018/09/10	3	50.97	0	0.00	49.55	3	5,604	0.05%
2018/09/07	9	54.30	22	54.33	54.50	-13	6,257	-0.21%
2018/09/04	4	58.98	1	58.10	57.90	3	6,611	0.05%
2018/08/30	10	58.62	1	58.40	58.00	9	6,861	0.13%
2018/08/28	2	58.15	1	58.50	57.60	1	7,024	0.01%
2018/08/22	8	58.38	8	57.89	57.80	0	7,151	0.00%
2018/08/21	2	56.60	1	57.20	57.40	1	7,158	0.01%
2018/08/20	0	0.00	4	55.60	55.60	-4	7,213	-0.06%
2018/08/17	10	57.00	0	0.00	55.90	10	7,281	0.14%
2018/08/16	3	56.60	3	56.50	56.80	0	7,284	0.00%
2018/08/15	0	0.00	3	57.00	57.40	-3	7,251	-0.04%
2018/08/13	0	0.00	2	56.35	55.10	-2	7,271	-0.03%
2018/08/07	70	60.96	0	0.00	61.00	70	7,403	0.95%
2018/08/06	0	0.00	1	60.20	60.60	-1	7,457	-0.01%
2018/08/03	0	0.00	69	60.31	60.30	-69	7,509	-0.92%
2018/08/01	1	60.40	2	59.90	60.60	-1	7,627	-0.01%
2018/07/30	10	58.35	7	59.61	57.10	3	7,696	0.04%
2018/07/27	1	62.40	1	62.00	62.20	0	7,659	0.00%
2018/07/26	1	62.70	0	0.00	62.00	1	7,659	0.01%
2018/07/25	1	62.00	10	61.91	61.40	-9	7,631	-0.12%
2018/07/24	4	60.83	2	61.70	61.60	2	7,564	0.03%
2018/07/23	27	61.21	20	61.12	61.00	7	7,538	0.09%
2018/07/19	5	68.80	0	0.00	68.50	5	7,479	0.07%
2018/07/18	2	70.20	1	69.90	69.20	1	7,561	0.01%
2018/07/17	4	71.85	1	71.10	71.10	3	7,634	0.04%
2018/07/16	1	74.40	1	74.00	73.00	0	7,668	0.00%
2018/07/13	14	74.61	0	0.00	74.10	14	7,717	0.18%
2018/07/12	10	73.90	10	74.30	74.30	0	7,777	0.00%
2018/07/11	3	71.13	2	71.90	71.50	1	7,951	0.01%
2018/07/10	1	70.50	0	0.00	71.20	1	8,152	0.01%
2018/07/09	5	69.46	2	70.00	68.80	3	8,229	0.04%
2018/07/06	5	69.38	8	68.00	70.00	-3	8,437	-0.04%
2018/07/05	1	69.30	11	70.38	69.30	-10	8,417	-0.12%
2018/07/04	16	69.10	10	68.00	69.50	6	8,517	0.07%
2018/07/03	17	71.15	8	70.93	69.30	9	8,542	0.11%
2018/07/02	5	75.48	2	75.20	74.00	3	8,382	0.04%
2018/06/29	4	76.75	1	76.80	76.80	3	8,241	0.04%
2018/06/28	4	76.23	0	0.00	75.00	4	8,087	0.05%
2018/06/27	13	76.68	15	76.96	75.20	-2	7,997	-0.03%
2018/06/26	4	73.30	3	73.43	73.30	1	7,753	0.01%
2018/06/25	3	75.90	0	0.00	74.00	3	7,689	0.04%
2018/06/22	6	77.85	4	76.98	74.60	2	7,564	0.03%
2018/06/21	4	72.65	10	75.24	74.50	-6	7,364	-0.08%
2018/06/20	11	72.35	7	74.31	70.10	4	7,220	0.06%
2018/06/19	22	79.64	10	78.62	75.80	12	6,988	0.17%
2018/06/15	13	76.28	35	77.70	78.70	-22	6,386	-0.34%
2018/06/14	11	72.58	7	72.11	71.60	4	5,697	0.07%
2018/06/13	7	70.84	13	72.02	72.80	-6	5,649	-0.11%
2018/06/12	3	69.30	0	0.00	68.80	3	5,449	0.06%
2018/06/08	9	69.42	5	69.00	69.10	4	5,381	0.07%
2018/06/07	11	72.27	27	72.11	70.40	-16	5,354	-0.30%
2018/06/06	5	69.60	4	68.80	68.80	1	5,211	0.02%
2018/06/05	3	67.10	2	67.50	66.70	1	5,110	0.02%
2018/06/04	2	67.95	5	67.90	67.40	-3	5,120	-0.06%
2018/06/01	0	0.00	2	67.65	67.30	-2	5,098	-0.04%
2018/05/31	1	66.10	0	0.00	66.00	1	5,079	0.02%
2018/05/30	6	65.18	5	64.80	65.50	1	5,094	0.02%
2018/05/29	1	67.20	0	0.00	66.30	1	5,095	0.02%
2018/05/28	14	67.41	3	66.97	67.70	11	5,067	0.22%
2018/05/25	14	65.42	16	65.56	66.30	-2	5,030	-0.04%
2018/05/24	2	64.50	0	0.00	64.40	2	4,960	0.04%
2018/05/22	6	65.12	5	64.40	64.20	1	5,011	0.02%
2018/05/21	1	64.70	0	0.00	64.80	1	5,012	0.02%
2018/05/17	2	64.50	5	64.58	63.60	-3	5,028	-0.06%
2018/05/16	15	65.20	15	64.11	63.40	0	5,027	0.00%
2018/05/15	10	66.42	7	67.47	65.70	3	5,024	0.06%
2018/05/14	7	68.19	19	68.51	68.00	-12	5,097	-0.24%
2018/05/11	2	69.15	6	68.92	67.50	-4	5,060	-0.08%
2018/05/10	3	68.17	15	68.43	68.60	-12	5,084	-0.24%
2018/05/09	0	0.00	15	68.03	67.20	-15	5,131	-0.29%
2018/05/08	25	67.74	1	68.10	67.10	24	5,160	0.47%
2018/05/04	43	64.71	34	64.12	64.00	9	5,382	0.17%
2018/05/02	0	0.00	7	62.76	63.30	-7	5,381	-0.13%
2018/04/27	31	61.66	24	61.43	61.00	7	5,518	0.13%
2018/04/26	2	63.00	6	62.72	59.70	-4	5,516	-0.07%
2018/04/25	1	62.50	0	0.00	62.50	1	5,500	0.02%
2018/04/24	5	60.88	5	61.40	61.90	0	5,534	0.00%
2018/04/23	50	65.90	70	66.41	65.10	-20	5,446	-0.37%
2018/04/20	24	70.89	29	69.23	68.80	-5	5,457	-0.09%
2018/04/19	57	73.02	43	72.07	72.00	14	5,521	0.25%
2018/04/18	28	72.54	39	71.64	72.60	-11	5,457	-0.20%
2018/04/17	42	73.83	32	74.57	71.00	10	5,323	0.19%
2018/04/16	64	71.89	74	72.48	73.90	-10	5,120	-0.20%
2018/04/13	73	69.73	79	69.84	69.50	-6	5,003	-0.12%
2018/04/12	89	68.38	51	68.68	68.10	38	4,916	0.77%
2018/04/11	1	66.20	1	66.30	65.60	0	4,770	0.00%
2018/04/10	2	66.10	1	68.90	65.20	1	4,870	0.02%
2018/04/09	0	0.00	2	65.60	65.60	-2	4,948	-0.04%
2018/04/03	0	0.00	16	59.67	59.70	-16	4,918	-0.33%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/22	2	65.80	1	65.00	64.20	1	6,360	0.02%
2018/03/21	11	65.20	0	0.00	65.80	11	6,585	0.17%
2018/03/20	0	0.00	11	63.31	64.90	-11	6,685	-0.16%
2018/03/19	0	0.00	4	65.10	63.60	-4	6,963	-0.06%
2018/03/16	0	0.00	1	67.30	65.60	-1	7,111	-0.01%
2018/03/15	2	67.70	1	68.00	67.30	1	7,364	0.01%
2018/03/13	1	66.80	2	67.95	67.60	-1	8,097	-0.01%
2018/03/12	8	66.28	4	66.75	66.80	4	8,360	0.05%
2018/03/07	2	63.00	0	0.00	62.00	2	9,434	0.02%
2018/03/06	0	0.00	60	64.17	63.00	-60	9,910	-0.61%
2018/03/05	10	63.70	0	0.00	63.50	10	10,312	0.10%
2018/03/02	50	66.37	1	66.10	66.00	49	10,928	0.45%
2018/02/23	4	68.45	0	0.00	68.20	4	12,693	0.03%
2018/02/09	1	64.20	1	63.10	63.10	0	13,187	0.00%
2018/02/08	2	64.10	1	62.50	64.00	1	13,132	0.01%
2018/02/07	2	68.40	1	67.40	66.70	1	13,079	0.01%
2018/02/06	7	65.93	5	66.78	65.30	2	13,028	0.02%
2018/02/05	2	70.40	0	0.00	72.50	2	12,926	0.02%
2018/02/02	6	74.68	5	74.16	73.10	1	12,932	0.01%
2018/02/01	9	73.87	58	73.53	73.90	-49	12,910	-0.38%
2018/01/31	4	72.68	6	72.65	72.50	-2	12,812	-0.02%
2018/01/30	4	73.18	3	73.60	71.60	1	12,766	0.01%
2018/01/24	5	68.50	0	0.00	68.70	5	12,819	0.04%
2018/01/23	5	71.80	0	0.00	70.20	5	12,762	0.04%
2018/01/22	7	71.91	0	0.00	71.50	7	12,869	0.05%
2018/01/18	1	73.40	3	72.13	70.10	-2	13,001	-0.02%
2018/01/17	0	0.00	4	71.80	72.30	-4	13,148	-0.03%
2018/01/16	4	72.93	1	71.70	71.30	3	13,100	0.02%
2018/01/15	14	68.78	12	68.64	71.70	2	12,963	0.02%
2018/01/12	2	68.35	2	68.60	68.50	0	12,811	0.00%
2018/01/10	2	67.70	0	0.00	67.40	2	12,790	0.02%
2018/01/09	4	68.53	0	0.00	68.80	4	12,750	0.03%
2018/01/08	1	72.60	2	73.55	71.90	-1	12,615	-0.01%
2018/01/05	1	74.70	1	73.80	73.60	0	12,565	0.00%
2018/01/04	1	72.60	1	74.00	73.20	0	12,503	0.00%
2018/01/03	14	70.36	16	71.92	74.50	-2	12,357	-0.02%
2018/01/02	1	68.70	1	68.30	69.10	0	12,118	0.00%