宏捷科 (8086)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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	0	0.00	1	98.00	99.40	-1	2,447	-0.04%
2024/11/20	1	95.00	0	0.00	94.90	1	2,407	0.04%
2024/11/19	0	95.10	0	0.00	96.00	0	2,411	0.00%
2024/11/18	0	0.00	3	94.40	94.00	-3	2,409	-0.12%
2024/11/14	0	0.00	1	97.30	94.60	-1	2,435	-0.04%
2024/11/12	3	98.60	2	98.75	96.10	1	2,342	0.04%
2024/11/11	0	97.80	0	0.00	97.50	0	2,300	0.00%
2024/11/08	0	93.30	0	0.00	93.00	0	2,280	0.00%
2024/11/07	0	93.35	0	0.00	93.30	0	2,295	0.00%
2024/11/06	0	91.70	0	0.00	91.70	0	2,299	0.00%
2024/11/05	0	90.50	0	0.00	90.20	0	2,322	0.00%
2024/11/04	1	92.80	0	0.00	91.80	1	2,358	0.04%
2024/10/30	3	92.90	0	0.00	92.40	3	2,419	0.12%
2024/10/29	0	93.40	0	0.00	93.10	0	2,431	0.00%
2024/10/28	2.1	94.47	0	0.00	93.80	2.1	2,444	0.09%
2024/10/25	1	97.22	0	0.00	97.80	1	2,451	0.04%
2024/10/24	2	98.65	0	0.00	98.40	2	2,450	0.08%
2024/10/22	0	101.17	0	0.00	101.50	0	2,440	0.00%
2024/10/21	1	101.97	0	0.00	102.50	1	2,467	0.04%
2024/10/17	0	104.00	0	0.00	103.00	0	2,518	0.00%
2024/10/16	0	104.00	0	0.00	103.00	0	2,523	0.00%
2024/10/15	0.5	107.50	0	0.00	107.50	0.5	2,505	0.02%
2024/10/14	0	103.50	0	0.00	103.50	0	2,480	0.00%
2024/10/11	0	103.50	0	0.00	104.00	0	2,525	0.00%
2024/10/09	0	104.00	0	0.00	101.50	0	2,558	0.00%
2024/10/08	0	0.00	0.2	104.50	104.50	-0.2	2,608	-0.01%
2024/10/04	0	0.00	1	104.50	105.50	-1	2,720	-0.04%
2024/10/01	1	107.50	0	0.00	106.00	1	2,786	0.04%
2024/09/27	0	108.50	0	0.00	108.00	0	2,980	0.00%
2024/09/25	1	108.00	0	0.00	107.50	1	3,049	0.03%
2024/09/24	0	0.00	1	107.00	107.00	-1	3,120	-0.03%
2024/09/13	1	100.00	0	0.00	101.00	1	3,143	0.03%
2024/09/12	0	101.50	0	0.00	101.00	0	3,251	0.00%
2024/09/11	0	99.20	0	0.00	98.10	0	3,311	0.00%
2024/09/10	3	98.23	1	97.60	98.00	2	3,422	0.06%
2024/09/09	4	98.00	3	99.50	99.50	1	3,443	0.03%
2024/09/05	0	0.00	33	101.32	101.00	-33	3,560	-0.93%
2024/09/04	2	104.00	0.3	104.00	102.50	1.7	3,524	0.05%
2024/09/03	0.1	113.00	1	114.00	111.50	-1	3,487	-0.03%
2024/09/02	1.3	117.14	0	0.00	115.00	1.3	3,453	0.04%
2024/08/30	3	114.00	4	115.50	115.00	-1	3,382	-0.03%
2024/08/28	0	103.00	0	0.00	103.00	0	3,136	0.00%
2024/08/27	0	102.50	0	0.00	102.50	0	3,147	0.00%
2024/08/26	0	104.50	1	105.00	103.50	-1	3,162	-0.03%
2024/08/20	0	106.00	0	0.00	105.00	0	3,177	0.00%
2024/08/19	1	105.00	0	0.00	104.50	1	3,176	0.03%
2024/08/16	0	105.00	0	0.00	105.00	0	3,193	0.00%
2024/08/15	0	101.50	0	0.00	102.00	0	3,178	0.00%
2024/08/14	0	102.50	0	0.00	102.50	0	3,185	0.00%
2024/08/13	33	100.80	2	100.75	101.00	31	3,182	0.97%
2024/08/12	2	99.55	1	100.00	100.00	1	3,185	0.03%
2024/08/09	0	98.90	0	0.00	98.20	0	3,183	0.00%
2024/08/08	0	98.10	0	0.00	97.40	0	3,166	0.00%
2024/08/07	0	0.00	1	98.00	99.30	-1	3,177	-0.03%
2024/08/06	1	93.71	0	0.00	93.70	1	3,223	0.03%
2024/08/05	2	95.00	0	0.00	95.00	2	3,199	0.06%
2024/08/02	0	0.00	3	106.00	105.50	-3	3,190	-0.09%
2024/07/31	1	107.50	0	0.00	107.00	1	3,217	0.03%
2024/07/29	1	112.00	0	0.00	110.50	1	3,214	0.03%
2024/07/23	2	119.25	0	0.00	119.00	2	3,270	0.06%
2024/07/22	1	120.00	0.1	118.50	118.50	0.9	3,259	0.03%
2024/07/19	0	126.50	0	0.00	125.00	0	3,225	0.00%
2024/07/18	2	129.00	0	0.00	129.50	2	3,217	0.06%
2024/07/11	0.1	138.50	0	0.00	138.00	0.1	3,188	0.00%
2024/07/10	2	138.00	0	0.00	140.50	2	3,190	0.06%
2024/07/09	1	140.00	1	135.00	134.50	0	3,157	0.00%
2024/07/08	1	137.50	0	0.00	138.50	1	3,131	0.03%
2024/07/05	0	0.00	2	141.00	142.50	-2	3,102	-0.06%
2024/07/04	0	0.00	7	141.00	138.50	-7	3,053	-0.23%
2024/07/03	8.5	142.30	0	0.00	140.50	8.5	3,023	0.28%
2024/07/02	7	140.00	1	139.50	140.50	6	2,944	0.20%
2024/07/01	6	139.92	1	140.50	139.00	5	3,100	0.16%
2024/06/28	22	140.34	24	140.38	139.50	-2	3,078	-0.06%
2024/06/27	0	0.00	1	134.50	133.00	-1	2,996	-0.03%
2024/06/25	1	133.50	0	0.00	135.50	1	3,030	0.03%
2024/06/21	1	141.00	0	0.00	141.50	1	3,052	0.03%
2024/06/19	2	141.00	1	137.50	136.00	1	3,070	0.03%
2024/06/18	0	0.00	1	138.50	138.00	-1	3,049	-0.03%
2024/06/17	0	0.00	4.1	138.36	137.50	-4.1	3,107	-0.13%
2024/06/14	3.1	130.02	3	130.33	130.00	0.1	3,174	0.00%
2024/06/13	2	130.25	1	132.50	131.00	1	3,199	0.03%
2024/06/12	0	123.00	0	0.00	122.50	0	3,122	0.00%
2024/06/11	0	123.00	0	0.00	123.00	0	3,175	0.00%
2024/06/07	1	122.01	0	0.00	122.50	1	3,252	0.03%
2024/06/06	0	124.72	4	124.00	124.00	-4	3,331	-0.12%
2024/06/05	1	126.51	0	0.00	126.00	1	3,419	0.03%
2024/06/03	0	125.50	1	125.00	125.50	-1	3,670	-0.03%
2024/05/31	0	0.00	1	126.50	125.50	-1	3,784	-0.03%
2024/05/30	1	128.01	0	0.00	127.00	1	4,116	0.02%
2024/05/29	1	131.50	19	131.32	131.00	-18	4,213	-0.43%
2024/05/28	0	0.00	9	132.50	132.00	-9	4,395	-0.20%
2024/05/23	0	131.00	0	0.00	130.00	0	4,559	0.00%
2024/05/22	1.1	133.00	0	0.00	132.50	1.1	4,640	0.02%
2024/05/21	0	129.50	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	130.00	0	0.00	130.00	0	5,075	0.00%
2024/05/17	0.1	128.50	0	0.00	128.50	0.1	5,354	0.00%
2024/05/16	0	130.00	0	0.00	130.00	0	5,652	0.00%
2024/05/15	1	127.55	1	129.50	128.50	0	5,715	0.00%
2024/05/14	0	128.83	0	0.00	129.00	0	5,812	0.00%
2024/05/13	1	128.50	0	0.00	128.00	1	5,957	0.02%
2024/05/10	2.1	129.78	0	0.00	129.00	2.1	6,025	0.03%
2024/05/09	1	136.50	0	0.00	136.00	1	6,017	0.02%
2024/05/08	1	141.00	1	141.00	141.00	0	6,125	0.00%
2024/05/07	2	139.00	0	0.00	138.00	2	6,160	0.03%
2024/05/06	5	139.50	2	137.50	137.50	3	6,159	0.05%
2024/04/30	4	140.50	0.4	140.51	138.00	3.6	6,128	0.06%
2024/04/26	0.1	131.00	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	0	130.00	0	0.00	129.50	0	6,159	0.00%
2024/04/24	0.1	133.00	5	132.50	133.00	-4.9	6,199	-0.08%
2024/04/23	0	129.00	0	0.00	129.50	0	6,231	0.00%
2024/04/22	0.1	126.43	0	0.00	126.50	0.1	6,254	0.00%
2024/04/19	1	130.50	0	0.00	130.50	1	6,244	0.02%
2024/04/18	0.1	136.50	0	0.00	136.00	0.1	6,235	0.00%
2024/04/17	1.1	135.02	0	0.00	137.00	1.1	6,273	0.02%
2024/04/16	1.1	132.52	5	135.50	132.00	-3.9	6,267	-0.06%
2024/04/15	0	138.06	0	0.00	137.00	0	6,267	0.00%
2024/04/12	4	139.88	0	0.00	139.50	4	6,300	0.06%
2024/04/11	7	141.72	5	145.00	142.00	2	6,385	0.03%
2024/04/10	2	145.50	0	0.00	145.50	2	6,613	0.03%
2024/04/09	5	145.50	0	0.00	145.50	5	6,700	0.07%
2024/04/08	3	147.50	0	0.00	146.00	3	6,701	0.05%
2024/04/03	5	150.00	12	152.29	153.00	-7	6,653	-0.11%
2024/04/02	5	148.50	5	150.00	150.00	0	6,505	0.00%
2024/04/01	1	145.06	0	0.00	146.00	1	6,500	0.02%
2024/03/29	0	144.50	0	0.00	144.00	0	6,539	0.00%
2024/03/28	11	145.63	0	0.00	143.00	11	6,631	0.17%
2024/03/27	0	150.00	0	0.00	147.50	0	6,657	0.00%
2024/03/26	0	0.00	1	149.50	148.00	-1	6,672	-0.01%
2024/03/25	1	155.48	1.1	155.05	154.00	-0.1	6,721	0.00%
2024/03/22	0.1	146.00	0	0.00	152.00	0.1	6,761	0.00%
2024/03/21	0	149.00	0	0.00	146.50	0	6,791	0.00%
2024/03/20	2	150.00	0	0.00	148.00	2	6,725	0.03%
2024/03/19	5	161.00	0	0.00	158.00	5	6,646	0.08%
2024/03/18	0	0.00	0	158.00	158.00	0	6,507	0.00%
2024/03/15	3	154.17	5	154.10	153.50	-2	6,533	-0.03%
2024/03/14	2	148.00	0	0.00	148.00	2	6,492	0.03%
2024/03/13	0	0.00	2	154.00	153.50	-2	6,499	-0.03%
2024/03/12	0	0.00	2	158.00	157.50	-2	6,554	-0.03%
2024/03/08	4	147.25	0	0.00	148.00	4	6,843	0.06%
2024/03/07	27	157.24	1	162.50	155.50	26	6,863	0.38%
2024/03/06	2	153.75	1.4	154.97	156.50	0.6	6,810	0.01%
2024/03/05	0	0.00	4	155.00	153.00	-4	7,132	-0.06%
2024/03/04	1	151.50	2.1	148.88	149.50	-1.1	6,935	-0.02%
2024/03/01	5.1	146.54	11.1	149.53	149.00	-6	7,028	-0.09%
2024/02/29	0	0.00	2	140.75	141.50	-2	7,376	-0.03%
2024/02/27	1	140.00	8	137.00	137.50	-7	7,583	-0.09%
2024/02/26	4	141.23	1	142.50	141.50	3	7,726	0.04%
2024/02/23	2	142.50	5	143.10	142.00	-3	7,717	-0.04%
2024/02/22	5.1	147.48	0.1	150.50	145.50	5	7,700	0.06%
2024/02/21	1.1	150.81	1	152.00	147.50	0	7,663	0.00%
2024/02/20	3	145.81	32	146.20	143.50	-29	7,390	-0.39%
2024/02/19	35	145.29	9.3	143.58	146.00	25.7	7,152	0.36%
2024/02/16	1	132.50	3.2	131.28	133.00	-2.2	6,911	-0.03%
2024/02/15	0	0.00	1	131.50	131.00	-1	6,907	-0.01%
2024/02/05	1.1	128.98	1	129.50	127.50	0.1	6,912	0.00%
2024/02/02	1	123.00	2	123.00	123.00	-1	7,017	-0.01%
2024/01/31	2	124.50	1.1	125.95	124.00	0.9	7,284	0.01%
2024/01/24	1	118.00	0	0.00	118.00	1	8,076	0.01%
2024/01/22	1	116.00	0	0.00	118.50	1	8,375	0.01%
2024/01/19	1	115.00	0	0.00	115.00	1	8,337	0.01%
2024/01/11	0	0.00	0.2	115.50	114.50	-0.2	8,179	0.00%
2024/01/10	1	115.50	0	0.00	115.50	1	8,148	0.01%
2024/01/09	8	118.00	0	0.00	117.00	8	8,130	0.10%
2024/01/08	0.2	118.00	0	0.00	117.00	0.2	8,104	0.00%
2024/01/05	0.1	117.00	1	116.50	117.00	-0.9	8,054	-0.01%
2024/01/04	14	120.89	10	118.25	118.50	4	7,944	0.05%
2024/01/03	2	124.25	1	124.50	120.00	1	7,701	0.01%
2024/01/02	3	130.50	3	130.33	129.00	0	7,612	0.00%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/28	4	131.00	4	129.63	128.00	0	7,880	0.00%
2023/12/27	0	0.00	0.1	132.00	132.00	-0.1	7,841	0.00%
2023/12/25	0	0.00	1	132.00	129.50	-1	7,736	-0.01%
2023/12/22	0	0.00	2	122.75	123.50	-2	7,629	-0.03%
2023/12/21	0	0.00	1	119.50	119.00	-1	7,557	-0.01%
2023/12/20	6.1	122.34	5	122.10	122.00	1.1	7,532	0.01%
2023/12/19	2.1	123.14	0	0.00	122.50	2.1	7,433	0.03%
2023/12/18	0	0.00	4	129.00	129.50	-4	7,350	-0.05%
2023/12/15	0	0.00	1	135.50	134.50	-1	7,320	-0.01%
2023/12/14	3.1	135.68	0	0.00	134.00	3.1	7,408	0.04%
2023/12/13	1	136.00	4	136.00	136.00	-3	7,405	-0.04%
2023/12/12	6	139.92	1	137.50	138.00	5	7,399	0.07%
2023/12/11	0	0.00	5	140.50	140.50	-5	7,360	-0.07%
2023/12/07	6	141.33	0	0.00	137.50	6	7,512	0.08%
2023/12/06	0	142.00	6	141.50	142.00	-6	7,637	-0.08%
2023/12/05	12	138.29	8	136.20	139.00	4	7,538	0.05%
2023/12/04	1	140.00	2	140.50	139.50	-1	7,401	-0.01%
2023/12/01	0.1	137.00	5	137.00	137.50	-4.9	7,428	-0.07%
2023/11/30	5	134.51	8	138.62	139.00	-3	7,508	-0.04%
2023/11/29	5	130.20	4	130.38	130.50	1	7,336	0.01%
2023/11/28	3	125.67	0	0.00	127.50	3	7,309	0.04%
2023/11/27	15.1	137.75	14	135.50	125.50	1.1	7,161	0.02%
2023/11/24	0	0.00	7	131.79	139.00	-7	6,737	-0.10%
2023/11/20	1	124.00	1	125.00	123.00	0	6,208	0.00%
2023/11/17	3	127.33	0	0.00	127.00	3	6,142	0.05%
2023/11/14	1	130.00	1	130.50	131.00	0	6,020	0.00%
2023/11/13	0	0.00	2	131.25	131.00	-2	5,958	-0.03%
2023/11/10	0	0.00	1	132.00	132.00	-1	5,855	-0.02%
2023/11/09	1	125.50	5	127.40	129.50	-4	5,621	-0.07%
2023/11/08	0	0.00	2	123.25	123.00	-2	5,388	-0.04%
2023/11/07	0	0.00	1	121.00	120.00	-1	5,235	-0.02%
2023/11/06	1	116.00	4	116.75	116.50	-3	4,945	-0.06%
2023/11/03	8	114.38	7	112.50	112.00	1	4,829	0.02%
2023/11/02	4	112.50	2	110.75	112.00	2	4,675	0.04%
2023/11/01	4	112.25	4	112.88	112.50	0	4,719	0.00%
2023/10/31	2	109.00	5	108.70	112.50	-3	4,614	-0.07%
2023/10/30	3	103.17	2	103.50	102.50	1	4,409	0.02%
2023/10/27	1	96.60	0	0.00	95.80	1	4,291	0.02%
2023/10/25	2	100.00	0	0.00	99.80	2	4,325	0.05%
2023/10/23	0	0.00	0.1	98.88	98.80	-0.1	4,354	0.00%
2023/10/20	0	0.00	4.2	98.79	99.00	-4.2	4,363	-0.10%
2023/10/17	0	0.00	1	108.00	104.50	-1	4,526	-0.02%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	3	107.83	3	107.67	107.50	0	4,711	0.00%
2023/10/04	15	111.60	7	112.50	109.00	8	4,741	0.17%
2023/10/02	0	0.00	1	111.00	109.50	-1	4,710	-0.02%
2023/09/26	0	0.00	1	110.50	108.50	-1	5,103	-0.02%
2023/09/22	0	0.00	3	111.50	111.50	-3	5,146	-0.06%
2023/09/21	1	110.00	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	10	112.55	112.50	-10	5,107	-0.20%
2023/09/19	12	119.04	30	114.00	113.50	-18	5,073	-0.35%
2023/09/15	0	0.00	1	117.50	117.00	-1	4,928	-0.02%
2023/09/14	0	0.00	15	118.66	118.00	-15	4,887	-0.31%
2023/09/13	0	119.50	26	118.75	118.00	-26	4,824	-0.54%
2023/09/12	1	118.50	2	118.50	120.50	-1	4,754	-0.02%
2023/09/11	15	123.50	31	121.27	117.50	-16	4,616	-0.35%
2023/09/08	10	115.00	11	116.41	116.50	-1	4,370	-0.02%
2023/09/07	6.3	115.82	5	116.40	115.00	1.3	4,311	0.03%
2023/09/06	1	113.50	41	114.22	114.00	-40	4,118	-0.97%
2023/09/05	44	111.95	15	111.70	112.00	29	3,955	0.73%
2023/09/04	36	109.94	27	108.70	110.00	9	3,740	0.24%
2023/09/01	2	100.10	5	100.80	100.00	-3	3,578	-0.08%
2023/08/31	1	97.70	1	98.50	97.00	0	3,519	0.00%
2023/08/30	14	96.95	1	94.30	97.70	13	3,555	0.37%
2023/08/29	1	90.70	0	0.00	91.70	1	3,535	0.03%
2023/08/23	4	93.50	1	93.70	94.60	3	3,561	0.08%
2023/08/22	0	0.00	2	90.00	90.40	-2	3,524	-0.06%
2023/08/21	1	87.40	0	0.00	87.50	1	3,506	0.03%
2023/08/16	0	0.00	7	87.10	88.90	-7	3,512	-0.20%
2023/08/15	13	89.83	0	0.00	88.00	13	3,502	0.37%
2023/08/14	1	89.80	9	90.98	89.50	-8	3,488	-0.23%
2023/08/11	7	92.94	0	0.00	91.80	7	3,487	0.20%
2023/08/10	0	0.00	7	94.80	93.60	-7	3,487	-0.20%
2023/08/09	0	0.00	0.1	95.80	94.90	-0.1	3,499	0.00%
2023/08/08	5	99.40	0	0.00	99.20	5	3,431	0.15%
2023/08/07	29.1	100.06	2	100.25	100.00	27.1	3,397	0.80%
2023/08/04	0	0.00	4	98.50	99.50	-4	3,254	-0.12%
2023/08/01	0	0.00	6	92.15	92.50	-6	3,084	-0.19%
2023/07/31	0	0.00	2	93.40	92.30	-2	3,097	-0.06%
2023/07/26	4	90.45	0	0.00	90.00	4	3,101	0.13%
2023/07/25	0	0.00	1	95.80	95.50	-1	3,086	-0.03%
2023/07/21	1	98.20	0	0.00	97.50	1	3,030	0.03%
2023/07/20	9	98.52	7	100.50	100.00	2	3,024	0.07%
2023/07/19	7	97.60	0	0.00	96.20	7	2,932	0.24%
2023/07/18	2	95.35	0	0.00	96.50	2	2,905	0.07%
2023/07/14	3	98.80	11	97.70	97.60	-8	2,935	-0.27%
2023/07/13	7	98.70	10	99.72	97.60	-3	2,963	-0.10%
2023/07/12	0	0.00	12	100.58	99.20	-12	2,963	-0.40%
2023/07/11	0	0.00	1	100.00	103.00	-1	2,923	-0.03%
2023/07/07	3	97.73	2	98.20	96.40	1	2,797	0.04%
2023/07/06	16	98.81	22	100.05	101.00	-6	2,753	-0.22%
2023/07/05	20	96.96	5	97.82	93.90	15	2,569	0.58%
2023/07/04	1	92.20	0	0.00	92.20	1	2,486	0.04%
2023/06/21	1	87.50	0	0.00	87.10	1	3,190	0.03%
2023/06/15	0	0.00	1	92.00	92.00	-1	3,176	-0.03%
2023/06/14	7	89.21	1	90.10	88.60	6	3,176	0.19%
2023/06/13	1	91.20	0	0.00	90.70	1	3,171	0.03%
2023/06/12	0	0.00	1	89.70	89.80	-1	3,162	-0.03%
2023/06/08	2	90.50	0	0.00	90.10	2	3,136	0.06%
2023/06/07	1	94.40	12	93.56	93.20	-11	3,092	-0.36%
2023/06/06	0	0.00	1	89.50	89.60	-1	2,970	-0.03%
2023/06/05	10	92.50	0	0.00	90.00	10	2,919	0.34%
2023/06/02	0	0.00	1	87.80	88.10	-1	2,829	-0.04%
2023/06/01	1	85.00	1	85.20	84.10	0	2,751	0.00%
2023/05/31	0	0.00	1	84.00	82.90	-1	2,754	-0.04%
2023/05/25	3	81.50	4	80.20	80.00	-1	2,704	-0.04%
2023/05/23	1	82.00	0	0.00	81.00	1	2,793	0.04%
2023/05/19	0	0.00	1	77.90	78.00	-1	2,833	-0.04%
2023/05/17	3	77.30	3	77.70	77.40	0	2,828	0.00%
2023/05/15	2	75.95	2	76.45	76.80	0	2,805	0.00%
2023/05/12	1	79.10	0	0.00	79.30	1	2,795	0.04%
2023/05/11	1	79.00	0	0.00	78.70	1	2,804	0.04%
2023/05/05	2	81.40	0	0.00	80.10	2	2,834	0.07%
2023/05/02	0	0.00	3	85.10	84.30	-3	2,862	-0.10%
2023/04/28	5	83.24	0	0.00	82.80	5	2,943	0.17%
2023/04/26	1	82.00	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	87.50	2	86.10	83.00	-1	2,969	-0.03%
2023/04/24	0	89.60	0	0.00	88.30	0	2,943	0.00%
2023/04/21	2	89.30	0	0.00	89.00	2	2,953	0.07%
2023/04/20	1	91.20	0	0.00	90.60	1	2,945	0.03%
2023/04/17	0	0.00	0.8	92.60	93.90	-0.8	3,010	-0.03%
2023/04/13	0	0.00	4	90.30	90.40	-4	2,945	-0.14%
2023/04/11	0	0.00	2	92.15	93.70	-2	2,871	-0.07%
2023/04/10	0	90.60	1	90.10	91.00	-1	2,772	-0.04%
2023/04/06	0	0.00	2	89.20	89.00	-2	2,638	-0.08%
2023/03/31	0	0.00	2	86.00	87.20	-2	2,585	-0.08%
2023/03/30	10	87.07	8	87.60	87.80	2	2,526	0.08%
2023/03/29	43	88.49	42	88.18	85.10	1	2,387	0.04%
2023/03/28	2	81.30	2	79.90	82.30	0	2,095	0.00%
2023/03/27	0	0.00	1	82.60	82.80	-1	1,974	-0.05%
2023/03/24	2	80.55	11	80.90	80.90	-9	1,894	-0.48%
2023/03/23	0	0.00	2	78.75	78.10	-2	1,841	-0.11%
2023/03/22	2	78.20	0	0.00	78.10	2	1,842	0.11%
2023/03/20	0	0.00	1	78.80	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	3	77.33	77.00	-3	1,844	-0.16%
2023/03/16	2	72.00	0	0.00	72.10	2	1,803	0.11%
2023/03/14	1	74.00	0	0.00	74.10	1	1,819	0.05%
2023/03/10	1	75.30	0	0.00	75.30	1	1,871	0.05%
2023/03/08	1	78.90	2	79.20	78.90	-1	1,918	-0.05%
2023/03/07	0	0.00	7	78.60	78.50	-7	1,953	-0.36%
2023/03/06	1	79.30	0	0.00	79.30	1	1,982	0.05%
2023/03/03	1	75.00	1	76.70	77.50	0	2,067	0.00%
2023/02/24	2	77.00	0	0.00	76.70	2	2,435	0.08%
2023/02/22	1	77.80	0	0.00	77.50	1	2,422	0.04%
2023/02/21	1	80.60	2	81.90	79.20	-1	2,423	-0.04%
2023/02/20	2	80.80	0	0.00	81.00	2	2,353	0.08%
2023/02/17	0	0.00	10	76.86	76.90	-10	2,309	-0.43%
2023/02/16	11	77.51	2	77.30	77.10	9	2,312	0.39%
2023/02/15	1	77.30	1	77.00	76.10	0	2,374	0.00%
2023/02/10	1	75.00	3	76.80	76.30	-2	2,431	-0.08%
2023/02/08	0	0.00	3	78.67	78.80	-3	2,417	-0.12%
2023/02/06	0	0.00	1	77.00	76.70	-1	2,413	-0.04%
2023/02/03	1	76.20	50	77.10	75.60	-49	2,440	-2.01%
2023/02/01	4	77.93	5	78.12	77.90	-1	2,486	-0.04%
2023/01/31	14	78.24	11	78.65	79.50	3	2,460	0.12%
2023/01/30	1	78.80	4	79.20	79.90	-3	2,435	-0.12%
2023/01/17	53	74.12	3	73.43	74.20	50	2,326	2.15%
2023/01/16	1	70.20	0	0.00	69.90	1	2,254	0.04%
2023/01/13	2	70.60	0	0.00	70.50	2	2,238	0.09%
2023/01/11	2	74.35	0	0.00	74.10	2	2,223	0.09%
2023/01/10	2	74.10	0	0.00	74.20	2	2,221	0.09%
2023/01/09	18	76.33	23	76.16	75.20	-5	2,193	-0.23%
2023/01/06	1	73.30	0	0.00	73.10	1	2,076	0.05%
2023/01/04	2	70.80	2	71.00	70.80	0	2,021	0.00%
2023/01/03	0	0.00	2	69.30	69.10	-2	2,013	-0.10%
2022/12/29	0	0.00	5	66.26	69.10	-5	2,026	-0.25%
2022/12/28	0	67.90	0	0.00	66.90	0	2,073	0.00%
2022/12/27	11	68.65	4	68.50	68.20	7	2,079	0.34%
2022/12/22	0	67.70	0	0.00	67.00	0	2,115	0.00%
2022/12/16	0	0.00	13	71.00	71.40	-13	2,139	-0.61%
2022/12/15	1	71.90	0	0.00	71.90	1	2,144	0.05%
2022/12/14	6	72.07	7	71.77	73.50	-1	2,131	-0.05%
2022/12/13	3	71.30	0	0.00	71.10	3	2,120	0.14%
2022/12/12	1	70.60	0	0.00	70.90	1	2,117	0.05%
2022/12/09	0.1	70.70	0	0.00	69.80	0.1	2,110	0.00%
2022/12/08	0	71.00	0	0.00	70.60	0	2,100	0.00%
2022/12/06	3.1	74.16	6	73.48	73.20	-3	2,080	-0.14%
2022/12/05	1.1	75.80	0	0.00	74.50	1.1	2,069	0.05%
2022/12/02	1	76.10	0	0.00	76.10	1	2,032	0.05%
2022/12/01	0.1	75.90	3	76.83	75.40	-3	2,018	-0.15%
2022/11/30	2	76.20	0	0.00	75.40	2	1,996	0.10%
2022/11/29	2	75.60	1	75.70	76.40	1	1,991	0.05%
2022/11/28	0	0.00	1	78.50	78.80	-1	1,970	-0.05%
2022/11/25	2	80.60	2.1	79.62	79.30	-0.1	1,999	-0.01%
2022/11/24	9	77.84	6	77.95	81.50	3	2,007	0.15%
2022/11/23	12	73.43	11	73.85	75.50	1	1,717	0.06%
2022/11/22	0	0.00	1	69.20	68.70	-1	1,617	-0.06%
2022/11/18	2	68.85	1	70.30	68.80	1	1,630	0.06%
2022/11/17	0	0.00	1	70.50	70.50	-1	1,689	-0.06%
2022/11/16	1	68.10	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	66.90	0	0.00	68.50	0	1,755	0.00%
2022/11/11	2	65.50	0	0.00	65.80	2	1,720	0.12%
2022/11/10	0	0.00	1	67.00	66.90	-1	1,656	-0.06%
2022/11/08	1	62.50	1	65.10	62.70	0	1,608	0.00%
2022/11/04	1	63.50	0	0.00	63.50	1	1,608	0.06%
2022/11/03	1	61.60	1	63.10	63.40	0	1,598	0.00%
2022/11/01	5	61.80	0	0.00	63.10	5	1,571	0.32%
2022/10/31	0	0.00	1	61.50	61.80	-1	1,530	-0.07%
2022/10/26	0	58.57	0	0.00	58.20	0	1,457	0.00%
2022/10/21	0	0.00	2	61.10	58.70	-2	1,443	-0.14%
2022/10/19	4	61.00	0	0.00	60.60	4	1,494	0.27%
2022/10/17	1	58.70	0	0.00	60.50	1	1,477	0.07%
2022/10/14	2	58.20	4	58.20	58.70	-2	1,464	-0.14%
2022/10/07	0	0.00	6	63.30	62.50	-6	1,429	-0.42%
2022/10/05	9	66.00	9	66.21	65.00	0	1,425	0.00%
2022/09/30	0	0.00	6	57.55	60.90	-6	1,383	-0.43%
2022/09/29	0	0.00	1	60.50	60.20	-1	1,383	-0.07%
2022/09/28	1	60.00	7	60.89	59.70	-6	1,402	-0.43%
2022/09/27	6	63.37	0	0.00	63.50	6	1,407	0.43%
2022/09/26	2	68.30	0	0.00	66.10	2	1,423	0.14%
2022/09/23	1	70.61	0	0.00	70.20	1	1,429	0.07%
2022/09/20	0	73.30	0	0.00	72.80	0	1,452	0.00%
2022/09/16	0	0.00	2	75.50	74.50	-2	1,459	-0.14%
2022/09/14	0	0.00	8	74.60	75.60	-8	1,480	-0.54%
2022/09/12	12	76.55	14	77.43	77.10	-2	1,525	-0.13%
2022/09/07	1	74.20	1	74.20	74.10	0	1,564	0.00%
2022/09/06	10	77.20	14	75.52	75.50	-4	1,579	-0.25%
2022/09/02	1	79.40	0	0.00	80.50	1	1,593	0.06%
2022/09/01	7	82.34	2	81.30	80.80	5	1,578	0.32%
2022/08/31	19	82.27	8	82.94	82.00	11	1,524	0.72%
2022/08/30	7	75.70	2	76.00	76.20	5	1,428	0.35%
2022/08/29	1	74.30	0	0.00	74.90	1	1,447	0.07%
2022/08/25	0	0.00	0.4	77.30	77.00	-0.4	1,506	-0.03%
2022/08/23	6	79.87	10	79.83	82.00	-4	1,536	-0.26%
2022/08/22	0	0.00	6	75.60	75.60	-6	1,469	-0.41%
2022/08/18	10	76.07	1	76.80	76.60	9	1,507	0.60%
2022/08/17	1	77.00	3	77.10	76.80	-2	1,514	-0.13%
2022/08/16	0	0.00	0	76.20	76.10	0	1,520	0.00%
2022/08/11	6	73.00	7	74.23	73.50	-1	1,545	-0.06%
2022/08/10	1	71.00	0	0.00	70.80	1	1,578	0.06%
2022/08/08	1	71.90	0	0.00	72.30	1	1,647	0.06%
2022/08/04	1	68.21	0	0.00	69.20	1	1,658	0.06%
2022/08/03	3	72.27	3	71.00	71.30	0	1,638	0.00%
2022/08/01	0	0.00	1	72.50	72.40	-1	1,664	-0.06%
2022/07/27	1	68.70	0	0.00	70.90	1	1,751	0.06%
2022/07/25	0	0.00	1	77.50	77.50	-1	1,713	-0.06%
2022/07/21	1	77.80	0	0.00	78.70	1	1,764	0.06%
2022/07/20	8	75.75	3	75.73	76.40	5	1,792	0.28%
2022/07/19	1	73.90	0	0.00	74.40	1	1,796	0.06%
2022/07/15	1	73.20	1	74.40	73.50	0	1,835	0.00%
2022/07/06	2	67.40	0	0.00	66.10	2	1,824	0.11%
2022/07/05	0	0.00	2	70.45	70.70	-2	1,812	-0.11%
2022/07/04	4	76.58	3	72.17	72.00	1	1,807	0.06%
2022/07/01	3	79.87	1	78.40	77.10	2	1,816	0.11%
2022/06/30	1	80.70	0	0.00	85.00	1	1,806	0.06%
2022/06/29	0	0.00	1	84.80	84.60	-1	1,799	-0.06%
2022/06/27	0	0.00	2	84.60	84.90	-2	1,802	-0.11%
2022/06/24	1	82.20	0	0.00	82.20	1	1,808	0.06%
2022/06/22	0	82.20	1.9	80.49	80.20	-1.9	1,829	-0.10%
2022/06/21	1	81.79	0	0.00	83.20	1	1,825	0.06%
2022/06/20	4	80.88	2	80.00	79.50	2	1,819	0.11%
2022/06/16	0.1	89.25	0	0.00	86.20	0.1	1,825	0.00%
2022/06/14	2	87.20	0	0.00	88.50	2	1,838	0.11%
2022/06/13	2	88.26	0	0.00	88.10	2	1,867	0.11%
2022/06/10	1	93.00	0	0.00	93.40	1	1,872	0.05%
2022/06/07	1	94.50	0.1	94.90	94.60	0.9	1,983	0.05%
2022/06/06	1	96.50	0	0.00	96.70	1	1,972	0.05%
2022/06/02	1	94.50	1	94.30	94.10	0	1,939	0.00%
2022/05/31	2	92.55	1	94.50	94.40	1	1,934	0.05%
2022/05/27	0	0.00	1	88.40	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	1	85.20	84.10	-1	1,914	-0.05%
2022/05/24	2	85.10	0	0.00	83.60	2	1,972	0.10%
2022/05/23	1	86.40	2	88.50	85.70	-1	1,975	-0.05%
2022/05/20	1	87.30	1	86.80	87.80	0	1,996	0.00%
2022/05/19	1	84.90	1	87.00	88.00	0	1,989	0.00%
2022/05/18	1	88.00	1	88.00	88.00	0	2,001	0.00%
2022/05/17	2	88.00	4	86.43	88.80	-2	1,971	-0.10%
2022/05/13	1	82.81	5	83.30	83.60	-4	1,979	-0.20%
2022/05/11	1	81.80	0	0.00	83.40	1	2,082	0.05%
2022/05/09	0	0.00	2	81.05	80.00	-2	2,170	-0.09%
2022/05/05	1	82.90	0	0.00	85.30	1	2,191	0.05%
2022/05/03	0	0.00	1	85.40	85.60	-1	2,129	-0.05%
2022/04/28	0	0.00	2	84.85	83.90	-2	2,166	-0.09%
2022/04/27	3	84.50	0	0.00	83.10	3	2,167	0.14%
2022/04/25	0	0.00	2	91.80	92.10	-2	2,135	-0.09%
2022/04/22	2	93.65	0	0.00	94.00	2	2,131	0.09%
2022/04/21	1	92.20	0	0.00	92.90	1	2,136	0.05%
2022/04/20	1	90.60	0	0.00	90.60	1	2,184	0.05%
2022/04/19	0.5	92.00	0	0.00	91.40	0.5	2,299	0.02%
2022/04/18	0	0.00	4	91.73	91.50	-4	2,333	-0.17%
2022/04/15	0	0.00	14	94.40	94.40	-14	2,345	-0.60%
2022/04/11	0	0.00	20	96.95	95.00	-20	2,500	-0.80%
2022/04/08	3	97.30	0	0.00	97.60	3	2,513	0.12%
2022/04/07	1	95.70	4.6	94.98	95.70	-3.6	2,509	-0.14%
2022/04/01	6	99.10	5	99.00	98.80	1	2,510	0.04%
2022/03/31	0	0.00	5	101.00	100.50	-5	2,508	-0.20%
2022/03/29	0	0.00	0.1	103.00	103.00	-0.1	2,559	0.00%
2022/03/28	6	100.75	1	100.00	101.50	5	2,593	0.19%
2022/03/24	20	101.55	0	0.00	102.00	20	2,627	0.76%
2022/03/23	0	0.00	6	102.58	101.50	-6	2,726	-0.22%
2022/03/22	1	101.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	1	101.50	1	101.50	101.50	0	2,741	0.00%
2022/03/18	0	0.00	1	101.50	102.50	-1	2,723	-0.04%
2022/03/17	1	99.70	1	100.50	101.50	0	2,748	0.00%
2022/03/16	0.2	95.00	5	95.86	98.00	-4.8	2,722	-0.18%
2022/03/15	3.1	94.47	0	0.00	93.50	3.1	2,697	0.11%
2022/03/14	0	97.20	27	96.29	97.70	-27	2,684	-1.00%
2022/03/11	4	99.72	1	98.30	98.20	3	2,642	0.11%
2022/03/10	1	102.00	1	103.50	103.00	0	2,574	0.00%
2022/03/09	7	100.93	3	100.00	100.50	4	2,586	0.15%
2022/03/08	15.5	100.31	2	100.80	99.60	13.5	2,604	0.52%
2022/03/07	3	101.33	1	101.50	101.50	2	2,589	0.08%
2022/03/04	3	107.50	3	105.50	106.00	0	2,595	0.00%
2022/03/03	11	110.05	1	110.00	110.00	10	2,628	0.38%
2022/03/02	0.3	104.90	0	0.00	107.00	0.3	2,610	0.01%
2022/02/25	1.4	102.29	0	0.00	101.50	1.4	2,676	0.05%
2022/02/23	1.1	106.50	0.3	106.00	108.00	0.8	2,710	0.03%
2022/02/22	3.1	106.45	2	104.50	104.50	1.1	2,759	0.04%
2022/02/18	1	110.00	1	109.50	110.00	0	2,858	0.00%
2022/02/17	2	111.50	0	0.00	111.50	2	2,913	0.07%
2022/02/16	0.2	109.00	5	109.00	109.00	-4.9	2,929	-0.17%
2022/02/15	1	107.50	1	108.00	107.50	0	2,937	0.00%
2022/02/14	1	110.00	0	0.00	108.50	1	2,902	0.03%
2022/02/11	7	113.57	1	113.50	113.50	6	2,876	0.21%
2022/02/10	0	0.00	4	116.38	118.00	-4	2,850	-0.14%
2022/02/09	1	114.50	2	111.00	114.50	-1	2,845	-0.04%
2022/02/08	1	116.00	0	0.00	116.00	1	2,795	0.04%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/21	2	118.25	0	0.00	117.00	2	3,215	0.06%
2022/01/19	2	120.75	0	0.00	119.50	2	3,567	0.06%
2022/01/17	1	124.00	0	0.00	124.50	1	3,659	0.03%
2022/01/14	6	122.50	5	118.50	123.00	1	3,713	0.03%
2022/01/12	21	120.36	2	120.00	119.00	19	3,707	0.51%
2022/01/11	1	125.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0	0.00	1	130.00	130.50	-1	3,587	-0.03%
2022/01/07	13	130.08	2	129.25	130.50	11	3,580	0.31%
2022/01/06	1	137.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	3	139.67	2	138.50	138.50	1	3,510	0.03%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2021/12/28	2	143.50	2	144.50	143.00	0	3,672	0.00%
2021/12/27	1	140.50	1	142.50	142.50	0	3,682	0.00%
2021/12/24	13	141.50	2	141.75	141.50	11	3,727	0.30%
2021/12/23	2.3	138.96	2	140.50	141.00	0.3	3,746	0.01%
2021/12/22	3	137.67	1	140.00	139.50	2	3,769	0.05%
2021/12/17	15	136.20	0	0.00	137.50	15	3,723	0.40%
2021/12/16	1	143.00	0	0.00	142.50	1	3,647	0.03%
2021/12/14	2	140.00	1	139.50	139.50	1	3,746	0.03%
2021/12/13	3	144.67	2	147.00	144.00	1	3,887	0.03%
2021/12/10	2	142.75	0	0.00	141.50	2	4,011	0.05%
2021/12/09	1	145.00	0	0.00	144.00	1	4,040	0.02%
2021/12/07	5	146.00	2	145.00	146.00	3	4,097	0.07%
2021/12/06	2	145.00	5	145.50	144.00	-3	4,114	-0.07%
2021/12/02	2	145.25	0	0.00	146.00	2	4,229	0.05%
2021/11/30	2	150.50	2	147.50	147.00	0	4,382	0.00%
2021/11/29	0	0.00	1	143.50	147.00	-1	4,439	-0.02%
2021/11/26	4	142.88	0	0.00	145.00	4	4,498	0.09%
2021/11/25	2	148.00	3	152.00	148.00	-1	4,473	-0.02%
2021/11/24	7	148.57	0	0.00	149.00	7	4,490	0.16%
2021/11/22	1	156.00	1	155.50	156.00	0	4,482	0.00%
2021/11/19	6	157.75	5	158.50	156.00	1	4,636	0.02%
2021/11/18	2	157.50	5	157.20	156.00	-3	4,675	-0.06%
2021/11/17	9	156.39	1	157.00	157.50	8	4,698	0.17%
2021/11/16	1	155.00	0	0.00	154.50	1	4,643	0.02%
2021/11/15	3	152.17	1	152.00	151.50	2	4,594	0.04%
2021/11/09	1	148.00	2	150.50	148.50	-1	4,682	-0.02%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	151.00	1	150.50	152.00	0	4,661	0.00%
2021/11/04	4	150.25	8	150.69	150.00	-4	4,693	-0.09%
2021/11/03	2	159.25	1	155.00	155.00	1	4,630	0.02%
2021/11/02	2	162.75	37	163.07	154.00	-35	4,621	-0.76%
2021/11/01	33	160.97	9	160.00	161.00	24	4,584	0.52%
2021/10/29	12	162.71	14	163.00	159.50	-2	4,642	-0.04%
2021/10/28	1	158.00	9	159.61	158.50	-8	4,492	-0.18%
2021/10/27	10	158.21	17.1	156.71	161.50	-7.1	4,457	-0.16%
2021/10/26	0	0.00	1	146.12	149.00	-1	4,249	-0.02%
2021/10/25	2	142.50	1	141.50	143.00	1	4,228	0.02%
2021/10/22	2	138.75	1	137.00	140.00	1	4,315	0.02%
2021/10/21	4	145.63	1	149.00	143.50	3	4,357	0.07%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	0	141.50	0	0.00	143.00	0	4,470	0.00%
2021/10/18	1	139.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	139.50	0	0.00	140.00	0	4,962	0.00%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	1	135.00	2	137.00	133.50	-1	5,126	-0.02%
2021/10/12	3	136.00	0	0.00	136.50	3	5,191	0.06%
2021/10/07	0	142.00	0	0.00	141.50	0	5,378	0.00%
2021/10/06	4	139.00	0	0.00	137.50	4	5,607	0.07%
2021/10/05	3.1	133.81	2.1	131.66	138.50	1	5,874	0.02%
2021/10/04	3	137.17	1	136.50	132.00	2	6,024	0.03%
2021/10/01	3	138.17	1	135.50	136.50	2	6,243	0.03%
2021/09/30	2	139.50	0	0.00	143.50	2	6,511	0.03%
2021/09/29	10	140.65	1	140.00	140.50	9	6,543	0.14%
2021/09/28	3	147.33	1	148.00	148.00	2	6,625	0.03%
2021/09/27	2	150.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	0.5	151.00	0.1	152.00	150.50	0.5	6,839	0.01%
2021/09/23	1	150.50	1	150.00	150.00	0	6,992	0.00%
2021/09/22	2	150.50	0	0.00	149.50	2	7,012	0.03%
2021/09/17	10	148.00	16	145.47	150.50	-6	7,006	-0.09%
2021/09/16	2	145.75	0	0.00	144.50	2	7,056	0.03%
2021/09/15	7.1	149.21	2	148.00	150.00	5.1	7,098	0.07%
2021/09/13	19	158.18	15	159.03	157.00	4	7,067	0.06%
2021/09/10	4	162.75	0	0.00	163.50	4	7,043	0.06%
2021/09/09	0	168.00	3	165.00	165.00	-3	7,066	-0.04%
2021/09/08	0	0.00	1	163.00	164.00	-1	7,095	-0.01%
2021/09/07	8	164.44	4	163.88	165.00	4	7,193	0.06%
2021/09/06	10	172.00	3	171.00	172.00	7	7,207	0.10%
2021/09/03	8	175.69	6	174.00	174.00	2	7,311	0.03%
2021/09/02	0	0.00	3	177.00	175.00	-3	7,603	-0.04%
2021/09/01	0	0.00	21	170.17	175.00	-21	7,580	-0.28%
2021/08/31	13	166.54	6	168.17	168.50	7	7,481	0.09%
2021/08/30	22	171.86	102	170.12	166.00	-80	7,499	-1.07%	大賣/
2021/08/27	79	169.53	1	169.50	170.50	78	7,502	1.04%
2021/08/26	1	168.00	9	167.45	170.50	-8	7,514	-0.11%
2021/08/25	2	167.00	3.1	169.51	170.00	-1.1	7,537	-0.01%
2021/08/24	2	155.00	6	160.33	162.00	-4	7,398	-0.05%
2021/08/23	2	156.00	1	155.50	155.00	1	7,405	0.01%
2021/08/20	2	144.50	0	0.00	145.00	2	7,416	0.03%
2021/08/18	5	145.70	5	146.50	150.00	0	7,845	0.00%
2021/08/17	3	147.00	5	145.40	145.50	-2	7,965	-0.03%
2021/08/16	1	140.50	9	142.56	147.50	-8	7,970	-0.10%
2021/08/13	5	145.40	0	0.00	145.00	5	7,943	0.06%
2021/08/12	1	152.50	1	153.00	153.50	0	7,946	0.00%
2021/08/11	3	152.00	3.3	152.30	152.00	-0.3	8,010	0.00%
2021/08/10	4	154.00	0	0.00	154.00	4	8,085	0.05%
2021/08/06	0	164.00	5	164.50	162.50	-5	8,227	-0.06%
2021/08/05	31	163.36	17	163.06	163.50	14	8,291	0.17%
2021/08/04	12	165.04	12	166.88	165.50	0	8,341	0.00%
2021/08/03	4	161.63	3	164.00	162.00	1	8,289	0.01%
2021/08/02	1.1	161.07	1	163.50	161.50	0.1	8,306	0.00%
2021/07/30	2	166.00	2	168.00	164.00	0	8,322	0.00%
2021/07/29	2	164.25	1	167.00	167.00	1	8,323	0.01%
2021/07/28	3	166.17	1	167.50	165.00	2	8,391	0.02%
2021/07/27	9	171.89	4	172.75	169.50	5	8,463	0.06%
2021/07/26	9	178.00	12	178.00	177.50	-3	8,524	-0.04%
2021/07/23	6	180.17	7	177.29	176.00	-1	8,542	-0.01%
2021/07/22	14	187.89	10	183.30	183.50	4	8,500	0.05%
2021/07/21	5.1	184.03	9.5	184.62	187.50	-4.4	8,323	-0.05%
2021/07/20	6.1	178.55	5	178.00	173.50	1.1	8,132	0.01%
2021/07/19	2	179.00	5	182.10	181.00	-3	8,090	-0.04%
2021/07/16	4.1	179.05	0	0.00	178.00	4.1	8,076	0.05%
2021/07/15	0.5	185.60	2	186.00	186.00	-1.5	8,031	-0.02%
2021/07/14	7	186.07	8	187.98	187.00	-1	7,974	-0.01%
2021/07/13	2.2	190.48	4.5	186.89	181.50	-2.3	7,875	-0.03%
2021/07/12	213.6	187.31	216	186.62	187.00	-2.4	7,644	-0.03%	大買/大賣/
2021/07/09	3	176.00	14	174.14	171.00	-11	7,354	-0.15%
2021/07/08	5	170.10	4	170.25	170.00	1	7,228	0.01%
2021/07/07	6	165.00	12	166.25	167.50	-6	7,034	-0.09%
2021/07/06	2	162.00	4	161.50	160.50	-2	6,822	-0.03%
2021/07/05	12	161.71	2	164.50	161.50	10	6,856	0.15%
2021/07/02	1	160.50	4	160.88	160.50	-3	6,846	-0.04%
2021/07/01	1	156.00	0	0.00	150.00	1	6,993	0.01%
2021/06/30	7	156.86	5	158.50	155.50	2	6,981	0.03%
2021/06/29	0	0.00	4	156.88	154.00	-4	6,883	-0.06%
2021/06/28	0	0.00	1	156.00	156.50	-1	6,977	-0.01%
2021/06/25	3	156.33	4	158.38	155.00	-1	6,965	-0.01%
2021/06/24	2	154.50	1	154.50	155.50	1	6,906	0.01%
2021/06/23	1	151.50	2	152.00	152.00	-1	6,737	-0.01%
2021/06/22	4	150.00	7	150.43	148.50	-3	6,674	-0.04%
2021/06/21	1	149.50	3	148.67	149.50	-2	6,650	-0.03%
2021/06/18	1	149.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	0	0.00	2	149.75	151.00	-2	6,696	-0.03%
2021/06/16	12	152.58	8	151.69	148.50	4	6,684	0.06%
2021/06/15	4	149.50	2	149.50	151.00	2	6,544	0.03%
2021/06/11	3	148.00	1	151.50	147.00	2	6,582	0.03%
2021/06/10	11	152.82	7	150.00	147.00	4	6,566	0.06%
2021/06/09	5	140.50	10	141.15	141.00	-5	6,218	-0.08%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/02	1	140.00	0	0.00	136.00	1	6,376	0.02%
2021/06/01	0	0.00	1	143.00	143.00	-1	6,310	-0.02%
2021/05/27	25	138.40	29	138.71	138.00	-4	6,266	-0.06%
2021/05/26	6	136.92	8	134.56	135.50	-2	6,186	-0.03%
2021/05/25	0	0.00	1	135.00	135.00	-1	5,925	-0.02%
2021/05/20	0	0.00	1	123.00	117.00	-1	5,981	-0.02%
2021/05/18	5	119.60	1	119.00	123.00	4	6,011	0.07%
2021/05/17	7	116.71	9	116.72	117.00	-2	6,035	-0.03%
2021/05/14	10	122.75	7	116.64	116.00	3	6,001	0.05%
2021/05/13	4	118.00	5	118.10	121.50	-1	6,052	-0.02%
2021/05/12	1	110.00	1.1	108.86	113.00	-0.1	6,237	0.00%
2021/05/11	1	122.00	4	123.00	119.00	-3	6,303	-0.05%
2021/05/10	3	131.67	0	0.00	129.50	3	6,376	0.05%
2021/05/07	0	0.00	3	133.00	134.50	-3	6,490	-0.05%
2021/05/05	5	130.50	4	126.38	127.00	1	6,646	0.02%
2021/05/04	7	129.57	4	128.63	129.00	3	6,867	0.04%
2021/05/03	14	143.71	0	0.00	141.50	14	7,454	0.19%
2021/04/29	1	156.00	0.2	157.00	156.00	0.8	7,692	0.01%
2021/04/28	2	158.50	1	161.00	158.00	1	7,845	0.01%
2021/04/27	2	158.00	2	158.00	159.00	0	7,982	0.00%
2021/04/22	0	0.00	1	150.00	148.50	-1	8,232	-0.01%
2021/04/20	2	159.25	1	158.50	159.00	1	8,825	0.01%
2021/04/19	0	0.00	1	157.50	158.00	-1	9,012	-0.01%
2021/04/16	2	154.50	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	156.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	1	154.00	0	0.00	155.00	1	9,509	0.01%
2021/04/13	0	0.00	1	160.00	158.50	-1	9,638	-0.01%
2021/04/12	2	167.75	2	167.75	163.00	0	9,678	0.00%
2021/04/09	1	165.50	9	165.78	164.00	-8	9,762	-0.08%
2021/04/08	5.1	167.82	1	168.50	166.50	4.1	9,878	0.04%
2021/04/07	0	0.00	5	165.70	165.50	-5	9,876	-0.05%
2021/04/01	2	155.75	0	0.00	153.00	2	10,358	0.02%
2021/03/31	1	155.50	1	154.50	156.00	0	10,433	0.00%
2021/03/30	1	147.50	2	148.50	149.00	-1	10,451	-0.01%
2021/03/29	0	0.00	1	146.50	147.50	-1	10,529	-0.01%
2021/03/26	2	144.25	1	143.50	145.50	1	10,544	0.01%
2021/03/25	0	0.00	0.1	142.50	141.00	-0.1	10,589	0.00%
2021/03/24	2	143.00	1	145.50	142.50	1	10,613	0.01%
2021/03/23	0	0.00	6	143.00	142.50	-6	10,681	-0.06%
2021/03/22	3	141.17	1	141.00	141.00	2	10,744	0.02%
2021/03/19	1	144.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	0	0.00	1	148.50	148.00	-1	10,725	-0.01%
2021/03/16	0	0.00	1	144.00	146.50	-1	10,811	-0.01%
2021/03/15	2	148.25	0	0.00	147.50	2	10,953	0.02%
2021/03/12	1	151.00	2	151.75	152.00	-1	10,983	-0.01%
2021/03/10	1	148.50	3	149.50	148.00	-2	11,186	-0.02%
2021/03/09	4	148.88	1	148.00	149.50	3	11,559	0.03%
2021/03/08	2	154.75	2	159.00	152.50	0	12,197	0.00%
2021/03/05	3	156.33	1	158.50	156.50	2	12,262	0.02%
2021/03/04	0	0.00	1	158.00	158.00	-1	12,337	-0.01%
2021/03/03	1	162.50	1	161.00	163.00	0	12,440	0.00%
2021/03/02	1	162.00	1	162.50	161.00	0	12,817	0.00%
2021/02/26	2	159.25	0	0.00	159.50	2	12,899	0.02%
2021/02/25	20	169.00	20	169.25	166.00	0	12,939	0.00%
2021/02/24	5	167.50	0	0.00	166.50	5	13,244	0.04%
2021/02/22	0	0.00	1	170.50	171.00	-1	13,582	-0.01%
2021/02/19	2	165.00	3	165.50	167.00	-1	13,916	-0.01%
2021/02/18	1	163.00	0	0.00	164.50	1	14,899	0.01%
2021/02/17	7	163.29	13	164.42	164.50	-6	15,466	-0.04%
2021/02/05	6	158.83	4	157.13	156.00	2	15,559	0.01%
2021/02/04	7	158.50	3	157.00	159.50	4	15,583	0.03%
2021/02/03	24	171.42	21	163.90	163.00	3	15,439	0.02%
2021/02/02	4	161.63	3	163.00	168.00	1	15,199	0.01%
2021/02/01	0	0.00	4	150.13	155.50	-4	15,066	-0.03%
2021/01/28	2	161.50	35	161.36	160.00	-33	14,856	-0.22%
2021/01/27	3.1	166.66	3	167.00	166.50	0.1	14,893	0.00%
2021/01/26	9	166.94	10	166.15	163.00	-1	14,728	-0.01%
2021/01/25	48	169.94	35	170.16	167.00	13	14,401	0.09%
2021/01/22	25	160.96	21	162.48	166.00	4	13,660	0.03%
2021/01/21	24	151.19	5	151.10	151.00	19	13,328	0.14%
2021/01/20	1	150.00	14	146.14	146.50	-13	13,151	-0.10%
2021/01/19	0	0.00	2.2	150.00	150.00	-2.2	12,974	-0.02%
2021/01/18	4	142.63	3	139.50	142.50	1	12,790	0.01%
2021/01/15	1	144.50	1	142.50	142.50	0	12,768	0.00%
2021/01/14	4	150.38	2	153.25	146.00	2	12,692	0.02%
2021/01/13	14	145.29	9	145.50	149.00	5	12,473	0.04%
2021/01/12	10	144.80	12	143.00	140.00	-2	12,074	-0.02%
2021/01/11	27	141.20	19.2	142.51	144.50	7.9	11,881	0.07%
2021/01/08	0	0.00	1	132.50	134.00	-1	11,457	-0.01%
2021/01/07	2	132.75	0	0.00	132.50	2	11,486	0.02%
2021/01/06	2.3	136.40	1	132.50	133.50	1.3	11,728	0.01%
2021/01/05	0	0.00	3	138.50	138.50	-3	11,645	-0.03%
2021/01/04	0	0.00	2	136.25	138.50	-2	11,776	-0.02%
2020/12/31	14	140.54	12	137.63	135.00	2	11,690	0.02%
2020/12/30	5.2	137.31	5	136.60	137.00	0.2	11,732	0.00%
2020/12/29	11	138.41	9	136.50	136.50	2	11,841	0.02%
2020/12/28	23	135.17	25	137.04	138.00	-2	11,835	-0.02%
2020/12/25	0	0.00	3	128.83	131.00	-3	11,339	-0.03%
2020/12/24	2	130.00	3	128.67	127.00	-1	11,406	-0.01%
2020/12/23	1	128.00	4	127.25	128.00	-3	11,591	-0.03%
2020/12/22	1	125.50	0	0.00	122.00	1	11,699	0.01%
2020/12/21	2	121.75	2	123.25	126.00	0	11,830	0.00%
2020/12/18	2	123.50	1	126.50	123.00	1	11,962	0.01%
2020/12/17	0	0.00	5	124.00	125.50	-5	12,014	-0.04%
2020/12/16	0	0.00	5	124.40	123.50	-5	12,000	-0.04%
2020/12/15	2	119.50	0	0.00	119.00	2	12,041	0.02%
2020/12/14	2	123.00	4.2	121.48	121.00	-2.2	12,254	-0.02%
2020/12/11	6	121.75	1	123.00	121.50	5	12,564	0.04%
2020/12/10	3	125.17	1	125.00	125.00	2	12,969	0.02%
2020/12/09	1	130.50	2	128.50	128.50	-1	13,476	-0.01%
2020/12/08	0	0.00	14	123.64	124.50	-14	13,588	-0.10%
2020/12/07	3	123.83	27	126.24	123.00	-24	13,556	-0.18%
2020/12/04	2	127.25	2	128.25	129.00	0	13,392	0.00%
2020/12/03	6	132.92	3	131.00	128.00	3	13,218	0.02%
2020/12/02	39	129.68	3	131.83	131.00	36	12,834	0.28%
2020/12/01	2	121.25	0	0.00	123.50	2	12,089	0.02%
2020/11/27	7	122.57	2	123.00	122.00	5	11,996	0.04%
2020/11/26	2	123.25	7	124.21	124.50	-5	11,870	-0.04%
2020/11/25	6	120.17	19	119.32	117.00	-13	11,431	-0.11%
2020/11/24	10	122.50	0	0.00	120.50	10	11,304	0.09%
2020/11/23	7	124.00	3	125.67	122.00	4	11,216	0.04%
2020/11/20	5	119.60	9	121.94	126.00	-4	10,951	-0.04%
2020/11/19	3	120.50	6	122.08	121.00	-3	10,676	-0.03%
2020/11/18	10	121.80	15	120.50	121.50	-5	10,487	-0.05%
2020/11/17	35	121.77	11	121.64	118.50	24	10,075	0.24%
2020/11/16	4	115.88	23	118.46	119.00	-19	9,131	-0.21%
2020/11/13	4	104.25	11	106.23	108.50	-7	8,563	-0.08%
2020/11/12	3	103.83	2	104.50	104.50	1	8,433	0.01%
2020/11/11	2	102.00	0	0.00	102.50	2	8,359	0.02%
2020/11/10	0	0.00	2.2	102.81	100.50	-2.2	8,369	-0.03%
2020/11/09	1	103.50	1.4	104.00	104.00	-0.4	8,364	0.00%
2020/11/05	3	102.00	3	102.67	103.00	0	8,347	0.00%
2020/11/04	4	103.25	4	103.25	102.50	0	8,368	0.00%
2020/11/03	2	100.50	0	0.00	100.50	2	8,487	0.02%
2020/11/02	1	99.70	1	100.00	99.50	0	8,522	0.00%
2020/10/30	0.4	98.60	0	0.00	98.50	0.4	8,509	0.00%
2020/10/29	0	0.00	2	99.95	100.50	-2	8,513	-0.02%
2020/10/27	1	102.00	1.5	104.00	104.50	-0.5	8,513	-0.01%
2020/10/26	1	103.50	0	0.00	102.00	1	8,498	0.01%
2020/10/23	0	0.00	2	103.50	104.00	-2	8,564	-0.02%
2020/10/22	1	101.00	15	101.00	101.00	-14	8,547	-0.16%
2020/10/21	0	0.00	5	104.20	102.50	-5	8,582	-0.06%
2020/10/20	1	103.50	0	0.00	102.50	1	8,585	0.01%
2020/10/16	1	104.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	11	104.73	10	103.75	103.50	1	8,629	0.01%
2020/10/14	5	108.50	0	0.00	105.00	5	8,754	0.06%
2020/10/13	0	0.00	3	105.50	106.00	-3	8,527	-0.04%
2020/10/12	2	105.50	14.1	105.79	106.00	-12.1	8,498	-0.14%
2020/10/08	11	102.73	8	101.50	101.00	3	8,424	0.04%
2020/10/07	1	103.00	9	103.89	102.50	-8	8,470	-0.09%
2020/10/06	0	0.00	1.1	104.52	104.50	-1.1	8,478	-0.01%
2020/10/05	4	102.38	11	103.32	103.50	-7	8,798	-0.08%
2020/09/29	3	101.33	2	100.75	101.00	1	9,258	0.01%
2020/09/28	7	98.67	12	99.77	102.00	-5	9,259	-0.05%
2020/09/25	1	94.90	1	98.70	94.60	0	9,281	0.00%
2020/09/23	8	99.65	19	100.11	102.00	-11	9,534	-0.12%
2020/09/21	3	99.13	2	98.50	97.40	1	9,295	0.01%
2020/09/18	5	98.92	4	99.35	98.60	1	9,229	0.01%
2020/09/17	9	102.44	5	101.00	100.00	4	9,114	0.04%
2020/09/16	3	101.33	1	101.00	100.00	2	8,922	0.02%
2020/09/15	9	99.41	14	100.96	102.00	-5	8,637	-0.06%
2020/09/14	8	99.31	4	99.68	96.70	4	8,137	0.05%
2020/09/11	3	92.80	9	93.79	95.30	-6	7,562	-0.08%
2020/09/10	0	0.00	1	89.90	89.20	-1	7,233	-0.01%
2020/09/07	1	88.30	0	0.00	87.40	1	7,315	0.01%
2020/09/04	5	86.28	0	0.00	87.40	5	7,363	0.07%
2020/09/03	2	88.70	0	0.00	88.00	2	7,371	0.03%
2020/09/02	2	85.80	3	86.37	87.30	-1	7,348	-0.01%
2020/08/31	1	86.30	0	0.00	86.30	1	7,492	0.01%
2020/08/27	1	89.00	1	88.00	88.10	0	7,968	0.00%
2020/08/26	0	0.00	6	86.60	89.50	-6	8,010	-0.07%
2020/08/25	5	85.10	41	84.80	85.00	-36	7,989	-0.45%
2020/08/24	7	84.30	7	83.43	85.00	0	8,016	0.00%
2020/08/21	11	82.75	6	84.18	84.50	5	8,076	0.06%
2020/08/20	2	80.95	3	80.50	81.50	-1	8,083	-0.01%
2020/08/19	1	87.20	1	88.00	86.20	0	8,041	0.00%
2020/08/18	9	89.90	7	88.81	88.80	2	8,071	0.02%
2020/08/17	5	91.80	0	0.00	91.70	5	8,058	0.06%
2020/08/14	0	0.00	1	92.00	92.60	-1	8,104	-0.01%
2020/08/13	1	92.00	0	0.00	91.60	1	8,157	0.01%
2020/08/12	1	92.40	0	0.00	93.10	1	8,303	0.01%
2020/08/11	1	94.50	0	0.00	94.60	1	8,348	0.01%
2020/08/10	3	98.13	0	0.00	96.10	3	8,378	0.04%
2020/08/07	16	99.41	4	99.43	98.50	12	8,401	0.14%
2020/08/05	2	97.50	0	0.00	97.50	2	8,329	0.02%
2020/08/04	1	96.40	6	96.45	96.60	-5	8,709	-0.06%
2020/08/03	6	96.22	6	97.43	96.10	0	9,128	0.00%
2020/07/31	1	96.70	6	97.00	97.20	-5	9,216	-0.05%
2020/07/30	5	93.90	0	0.00	94.50	5	9,312	0.05%
2020/07/29	6	92.70	1	92.40	93.80	5	9,369	0.05%
2020/07/27	10	96.45	10	96.30	95.90	0	9,428	0.00%
2020/07/24	13	98.78	24	96.58	96.10	-11	9,679	-0.11%
2020/07/23	18	98.97	18	98.83	98.60	0	9,680	0.00%
2020/07/22	11	99.10	11	98.62	99.10	0	9,783	0.00%
2020/07/21	9	97.60	8	96.83	97.70	1	9,763	0.01%
2020/07/20	3	95.30	2	95.75	95.40	1	9,771	0.01%
2020/07/17	17	98.08	14	98.89	97.20	3	9,794	0.03%
2020/07/16	5	96.10	3	97.00	96.30	2	9,711	0.02%
2020/07/15	9	97.42	3	96.37	96.00	6	9,738	0.06%
2020/07/14	10	98.22	0	0.00	97.70	10	9,932	0.10%
2020/07/13	4	101.38	3	100.50	102.00	1	9,837	0.01%
2020/07/10	1	106.00	26	103.65	101.00	-25	9,772	-0.26%
2020/07/09	44	109.42	3.5	107.58	107.00	40.6	9,605	0.42%
2020/07/08	16	102.06	19	104.63	110.50	-3	9,125	-0.03%
2020/07/07	10	100.60	19	100.68	101.00	-9	8,593	-0.10%
2020/07/06	30	100.83	12.1	101.00	101.00	18	8,494	0.21%
2020/07/03	15	101.99	6.3	98.83	98.20	8.7	8,424	0.10%
2020/07/02	4	97.58	12	98.08	99.10	-8	8,282	-0.10%
2020/07/01	18	92.82	13	95.35	95.60	5	7,965	0.06%
2020/06/29	2	90.65	5	90.80	90.60	-3	7,847	-0.04%
2020/06/23	1	92.50	0	0.00	92.20	1	8,098	0.01%
2020/06/22	2	94.05	2	94.10	93.40	0	8,226	0.00%
2020/06/19	5	94.30	1	94.20	93.40	4	8,300	0.05%
2020/06/17	2	92.75	0	0.00	93.00	2	8,467	0.02%
2020/06/16	10	92.20	13	92.47	93.30	-3	8,585	-0.03%
2020/06/15	0	0.00	1	90.70	89.90	-1	8,755	-0.01%
2020/06/12	0	91.40	0	0.00	91.40	0	8,897	0.00%
2020/06/11	2	93.10	10	93.30	90.10	-8	9,037	-0.09%
2020/06/10	10	94.90	1	94.50	94.50	9	9,128	0.10%
2020/06/08	4	94.43	0	0.00	93.00	4	9,412	0.04%
2020/06/05	0	0.00	2	94.00	94.00	-2	9,435	-0.02%
2020/06/04	1	95.50	3	94.77	93.50	-2	9,492	-0.02%
2020/06/03	70	96.21	90	96.13	93.70	-20	9,494	-0.21%
2020/06/02	1	91.10	2	93.15	91.10	-1	9,284	-0.01%
2020/05/29	0	0.00	1	88.70	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	1	89.00	87.80	-1	9,720	-0.01%
2020/05/27	2	89.50	1	89.60	88.80	1	9,788	0.01%
2020/05/26	0.1	88.50	0	0.00	88.50	0.1	9,806	0.00%
2020/05/25	10	88.20	1	86.50	88.80	9	9,789	0.09%
2020/05/22	1	85.70	1	86.80	85.90	0	9,781	0.00%
2020/05/21	3	87.10	0	0.00	88.80	3	9,752	0.03%
2020/05/20	8	85.50	16	85.35	85.30	-8	9,695	-0.08%
2020/05/19	4	86.87	3	87.37	86.70	1	9,667	0.01%
2020/05/18	14	87.54	0	0.00	85.80	14	9,616	0.15%
2020/05/15	0	0.00	1	91.10	91.10	-1	9,483	-0.01%
2020/05/14	1	93.30	9	93.84	92.30	-8	9,493	-0.08%
2020/05/13	1	94.10	0	0.00	95.30	1	9,489	0.01%
2020/05/12	6	94.37	4	93.48	93.40	2	9,548	0.02%
2020/05/11	28	98.99	18	99.71	97.50	10	9,540	0.10%
2020/05/08	19	95.54	36	94.57	96.10	-17	9,189	-0.18%
2020/05/07	13	91.31	2	91.50	91.40	11	8,821	0.12%
2020/05/06	8	89.91	3	89.30	89.00	5	8,781	0.06%
2020/05/05	0	0.00	1	88.50	88.50	-1	8,759	-0.01%
2020/05/04	5	88.70	0	0.00	88.50	5	9,065	0.06%
2020/04/30	1.1	90.69	0	0.00	90.60	1.1	9,148	0.01%
2020/04/29	6	92.40	11	92.55	91.50	-5	9,139	-0.05%
2020/04/28	1	89.50	0	0.00	89.80	1	8,958	0.01%
2020/04/27	5.1	88.98	4	89.90	88.70	1.1	9,014	0.01%
2020/04/24	0	0.00	2.1	87.69	87.60	-2.1	8,918	-0.02%
2020/04/23	2	87.55	1	87.70	87.00	1	8,920	0.01%
2020/04/22	1	86.10	4	87.28	87.50	-3	8,959	-0.03%
2020/04/21	1	86.20	12	87.97	86.10	-11	8,978	-0.12%
2020/04/20	5	87.72	4	87.05	87.90	1	9,018	0.01%
2020/04/17	23	92.96	42	93.05	88.10	-19	8,971	-0.21%
2020/04/16	1	87.30	0	0.00	87.80	1	8,827	0.01%
2020/04/15	0	0.00	1	88.60	87.80	-1	8,853	-0.01%
2020/04/14	0	0.00	2	87.55	88.00	-2	9,047	-0.02%
2020/04/13	0	0.00	3	84.63	85.30	-3	9,083	-0.03%
2020/04/10	1	86.20	3.5	86.29	86.20	-2.5	9,123	-0.03%
2020/04/09	4	87.53	2	88.60	86.50	2	9,195	0.02%
2020/04/08	11	88.74	7	91.27	89.60	4	9,340	0.04%
2020/04/07	28	87.05	35	87.48	87.30	-7	9,232	-0.08%
2020/04/06	0	0.00	1	81.30	81.20	-1	9,085	-0.01%
2020/04/01	3	78.90	0	0.00	79.50	3	9,076	0.03%
2020/03/30	1	76.60	15	76.09	78.40	-14	9,000	-0.16%
2020/03/27	18	77.16	3	78.60	75.70	15	8,991	0.17%
2020/03/26	3	73.87	4	73.70	75.70	-1	8,840	-0.01%
2020/03/25	9	74.68	8	74.96	75.70	1	8,754	0.01%
2020/03/24	0	0.00	1	67.60	69.80	-1	8,674	-0.01%
2020/03/23	4	62.13	4	64.50	63.80	0	8,641	0.00%
2020/03/20	1	61.80	3	61.53	63.30	-2	8,804	-0.02%
2020/03/19	4	58.85	5	62.86	57.60	-1	8,700	-0.01%
2020/03/18	13	68.77	3	71.73	64.00	10	8,591	0.12%
2020/03/17	24	72.98	37	72.59	70.50	-13	8,513	-0.15%
2020/03/16	11	80.25	4	81.78	75.60	7	8,509	0.08%
2020/03/13	11.1	79.97	32	79.23	83.50	-21	8,405	-0.25%
2020/03/12	50	87.91	15	88.76	87.70	35	8,233	0.43%
2020/03/11	4	93.43	1	97.10	92.40	3	8,168	0.04%
2020/03/10	2	92.85	12	92.48	95.90	-10	8,272	-0.12%
2020/03/09	14	94.68	10	94.83	92.40	4	8,457	0.05%
2020/03/06	1	99.70	6	100.10	98.60	-5	8,419	-0.06%
2020/03/05	0	0.00	9	99.82	99.60	-9	8,434	-0.11%
2020/03/04	15	98.43	3	98.23	96.80	12	8,409	0.14%
2020/03/03	1	96.50	12	96.40	95.70	-11	8,435	-0.13%
2020/03/02	12	90.16	7	91.84	94.40	5	8,804	0.06%
2020/02/27	6	91.97	11	93.77	90.00	-5	9,012	-0.06%
2020/02/26	13	97.45	9	97.00	96.00	4	8,934	0.04%
2020/02/25	17	93.98	6	95.65	97.80	11	8,892	0.12%
2020/02/24	3	95.40	8	95.30	95.00	-5	8,833	-0.06%
2020/02/21	3	97.53	4	97.30	97.80	-1	8,794	-0.01%
2020/02/20	8	98.75	7	98.67	97.60	1	8,782	0.01%
2020/02/19	4	97.63	1	97.40	97.70	3	8,733	0.03%
2020/02/18	0	0.00	9	96.50	96.50	-9	8,702	-0.10%
2020/02/17	5	97.66	2	97.50	97.20	3	8,639	0.03%
2020/02/13	3	102.67	3	102.33	100.00	0	8,543	0.00%
2020/02/12	2	101.50	3	102.50	101.00	-1	8,589	-0.01%
2020/02/11	4	99.15	4	99.38	99.70	0	8,629	0.00%
2020/02/10	9	94.59	0	0.00	95.40	9	8,773	0.10%
2020/02/07	1	97.00	6	100.08	97.00	-5	9,047	-0.06%
2020/02/06	0	0.00	3	99.63	100.50	-3	9,113	-0.03%
2020/02/05	7	100.36	12	99.33	97.80	-5	9,034	-0.06%
2020/02/04	4	94.95	4	96.50	96.40	0	8,705	0.00%
2020/02/03	7	91.07	11	91.81	94.90	-4	8,610	-0.05%
2020/01/31	16	88.54	14	89.03	91.20	2	8,511	0.02%
2020/01/30	8	88.09	16	87.34	87.30	-8	8,531	-0.09%
2020/01/20	0.1	97.40	5	95.32	96.90	-5	8,456	-0.06%
2020/01/17	3	95.43	2	94.90	94.50	1	8,431	0.01%
2020/01/16	15	94.63	0	0.00	95.30	15	8,427	0.18%
2020/01/15	7	96.16	9	96.49	95.80	-2	8,401	-0.02%
2020/01/14	29.2	94.09	37	94.29	95.20	-7.9	8,835	-0.09%
2020/01/13	5	91.16	4	90.28	90.70	1	9,053	0.01%
2020/01/10	11	89.75	16	89.29	89.30	-5	9,268	-0.05%
2020/01/09	6.1	92.00	1	91.80	91.80	5.1	9,510	0.05%
2020/01/08	27	92.69	27	91.31	90.20	0	10,031	0.00%
2020/01/07	8	100.06	9	98.46	97.60	-1	10,026	-0.01%
2020/01/06	10	101.25	6	101.00	100.00	4	10,400	0.04%
2020/01/03	15	104.43	10	101.55	101.50	5	10,881	0.05%
2020/01/02	8	102.93	7	103.79	105.00	1	11,064	0.01%
2019/12/31	5	98.38	4	99.63	99.50	1	10,948	0.01%
2019/12/30	1.1	99.55	0	0.00	99.00	1.1	11,076	0.01%
2019/12/27	4.1	102.13	3	101.00	101.50	1.1	11,597	0.01%
2019/12/26	2	100.50	7	99.93	100.00	-5	11,658	-0.04%
2019/12/25	2	99.95	1	100.50	100.00	1	11,688	0.01%
2019/12/24	5	101.00	4	99.70	98.30	1	11,747	0.01%
2019/12/23	7	101.07	0	0.00	99.90	7	11,804	0.06%
2019/12/20	1	106.50	1	104.00	103.50	0	11,897	0.00%
2019/12/19	5	105.70	20	105.50	105.50	-15	12,162	-0.12%
2019/12/18	11	108.36	3	106.00	106.00	8	12,220	0.07%
2019/12/17	4	109.63	24	109.85	109.50	-20	12,325	-0.16%
2019/12/16	4	104.25	4	104.75	104.50	0	12,218	0.00%
2019/12/13	7	106.21	10	104.85	104.50	-3	12,755	-0.02%
2019/12/12	7	103.93	6	105.08	104.50	1	13,105	0.01%
2019/12/11	13	104.42	10	104.60	104.00	3	13,238	0.02%
2019/12/10	9	102.67	9	102.00	102.00	0	13,436	0.00%
2019/12/09	5	105.60	7	103.57	103.50	-2	13,574	-0.01%
2019/12/06	12	105.04	9	105.50	105.50	3	13,831	0.02%
2019/12/05	23	105.17	21	105.36	104.00	2	14,405	0.01%
2019/12/04	30	109.78	10	109.00	107.50	20	14,663	0.14%
2019/12/03	14	105.82	16	108.00	108.50	-2	14,865	-0.01%
2019/12/02	26	107.52	26	105.23	106.00	0	15,401	0.00%
2019/11/29	15	112.03	12	111.75	111.50	3	15,404	0.02%
2019/11/28	31	114.00	24	114.81	112.00	7	15,298	0.05%
2019/11/27	59	110.38	47	111.36	111.00	12	14,921	0.08%
2019/11/26	10	104.90	12	106.17	108.50	-2	14,529	-0.01%
2019/11/19	0	0.00	10	97.60	97.50	-10	14,688	-0.07%
2019/11/13	0	0.00	1	101.50	102.00	-1	14,962	-0.01%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	13	104.92	15	103.53	103.00	-2	15,473	-0.01%
2019/11/08	29	110.03	42	109.23	108.50	-13	15,364	-0.08%
2019/11/07	41	112.06	32	110.08	109.50	9	15,210	0.06%
2019/11/06	69	119.32	44	117.02	115.00	25	15,132	0.17%
2019/11/05	4	121.50	17	121.76	124.00	-13	14,872	-0.09%
2019/11/04	3	114.83	3	115.00	115.00	0	14,941	0.00%
2019/11/01	4	110.13	4	113.13	114.50	0	15,078	0.00%
2019/10/31	2	109.50	3	108.50	108.50	-1	15,118	-0.01%
2019/10/30	3.1	107.68	3	111.67	112.00	0.1	15,199	0.00%
2019/10/29	15	111.87	8	113.38	109.50	7	15,252	0.05%
2019/10/28	0	0.00	3	117.17	116.50	-3	15,252	-0.02%
2019/10/25	2	114.75	3	113.50	113.50	-1	15,235	-0.01%
2019/10/24	8	115.19	4	114.88	115.50	4	15,301	0.03%
2019/10/23	11	115.45	1	115.00	115.00	10	15,372	0.07%
2019/10/22	32	118.06	32	117.95	119.00	0	15,430	0.00%
2019/10/21	32	109.59	45	110.44	113.00	-13	15,094	-0.09%
2019/10/18	40	109.46	40	109.65	108.00	0	15,045	0.00%
2019/10/17	36	103.89	47	105.27	110.00	-11	15,039	-0.07%
2019/10/16	38	105.28	38	107.68	100.50	0	14,737	0.00%
2019/10/15	28	106.82	10.5	107.07	106.00	17.5	14,272	0.12%
2019/10/14	18	107.06	23	106.50	107.50	-5	14,100	-0.04%
2019/10/09	9	94.00	16	96.26	100.50	-7	13,740	-0.05%
2019/10/08	23	90.57	13	90.28	91.40	10	13,266	0.08%
2019/10/07	3	88.47	3	88.73	88.70	0	13,351	0.00%
2019/10/04	31	88.48	112	88.08	87.60	-81	13,312	-0.61%	大賣/
2019/10/03	101	89.66	18	89.13	88.30	83	13,326	0.62%	大買/
2019/10/02	3	84.50	9	85.54	85.80	-6	12,862	-0.05%
2019/10/01	4	84.03	4	84.70	84.70	0	12,819	0.00%
2019/09/27	3	83.27	3	81.97	83.90	0	12,934	0.00%
2019/09/26	4	84.05	4	84.40	84.40	0	12,980	0.00%
2019/09/25	2	83.90	4	82.90	83.90	-2	12,975	-0.02%
2019/09/24	10	83.90	15	83.43	82.60	-5	13,061	-0.04%
2019/09/23	8	88.16	13	87.97	87.50	-5	12,912	-0.04%
2019/09/20	7	87.86	11	87.34	87.30	-4	13,227	-0.03%
2019/09/19	11	86.66	7	86.46	86.60	4	13,442	0.03%
2019/09/18	21	86.64	21	86.94	86.00	0	13,397	0.00%
2019/09/17	29	86.69	34	87.21	85.40	-5	12,890	-0.04%
2019/09/16	12	83.69	10	82.82	84.00	2	12,510	0.02%
2019/09/12	19	82.43	20	82.83	82.00	-1	12,372	-0.01%
2019/09/11	9	81.54	3	81.00	80.50	6	12,101	0.05%
2019/09/10	2	80.90	0	0.00	81.20	2	11,925	0.02%
2019/09/09	73	81.14	76	82.35	83.00	-3	11,628	-0.03%
2019/09/06	13	78.70	13	78.51	78.00	0	10,977	0.00%
2019/09/05	14	77.18	14	77.06	76.20	0	10,564	0.00%
2019/09/04	13	74.01	134	72.85	77.10	-121	10,169	-1.19%	大賣/鉅額交易
2019/09/03	6	70.60	8	70.84	70.10	-2	9,589	-0.02%
2019/09/02	3	68.70	3	67.30	68.70	0	9,455	0.00%
2019/08/30	1	68.40	0	0.00	67.00	1	9,453	0.01%
2019/08/29	7	66.73	6	66.87	67.50	1	9,601	0.01%
2019/08/28	8	65.16	12	65.03	65.90	-4	9,688	-0.04%
2019/08/27	10	66.30	6	66.45	66.00	4	9,756	0.04%
2019/08/26	19	66.01	12	67.08	66.00	7	9,649	0.07%
2019/08/23	11	69.75	6	70.33	69.50	5	9,512	0.05%
2019/08/22	12	72.50	12	71.52	71.50	0	9,384	0.00%
2019/08/21	1	70.50	3	71.27	71.40	-2	9,339	-0.02%
2019/08/20	18	71.49	22	71.52	70.50	-4	9,302	-0.04%
2019/08/19	14	70.97	14	70.90	70.80	0	9,206	0.00%
2019/08/16	19	71.28	13	70.58	70.10	6	9,176	0.07%
2019/08/15	16	71.38	13	72.42	71.20	3	9,143	0.03%
2019/08/14	32	73.98	36	75.76	74.20	-4	9,003	-0.04%
2019/08/13	8	71.23	6	71.27	71.30	2	8,675	0.02%
2019/08/12	14	71.51	11	71.13	71.10	3	8,647	0.03%
2019/08/08	17	71.41	16	71.82	71.40	1	8,592	0.01%
2019/08/07	19	69.19	23	69.63	69.90	-4	8,444	-0.05%
2019/08/06	15	65.75	12	66.27	69.20	3	8,398	0.04%
2019/08/05	28	71.02	23	67.73	66.80	5	8,224	0.06%
2019/08/02	4	71.18	5	72.26	72.70	-1	8,045	-0.01%
2019/08/01	13	72.04	13	72.41	73.50	0	7,985	0.00%
2019/07/31	21	71.09	25	71.11	71.00	-4	7,850	-0.05%
2019/07/30	20	73.46	20	71.23	71.70	0	7,746	0.00%
2019/07/29	15	74.24	16	73.66	73.80	-1	7,627	-0.01%
2019/07/26	11	73.61	7	73.96	74.30	4	7,588	0.05%
2019/07/25	15	72.82	23	73.85	74.60	-8	7,550	-0.11%
2019/07/24	34	73.39	30	73.12	72.80	4	7,436	0.05%
2019/07/23	34	74.43	40	74.03	72.80	-6	7,315	-0.08%
2019/07/22	108	74.10	30	74.10	74.00	78	7,166	1.09%	大買/
2019/07/19	47	71.52	42	71.54	72.40	5	6,836	0.07%
2019/07/18	7	68.91	8	68.66	68.90	-1	6,579	-0.02%
2019/07/17	6	69.00	6	69.90	69.00	0	6,507	0.00%
2019/07/16	7	69.79	3	69.33	68.50	4	6,374	0.06%
2019/07/15	3	69.53	3	71.97	69.80	0	6,340	0.00%
2019/07/12	7	71.69	9	72.20	72.00	-2	6,566	-0.03%
2019/07/11	28	72.95	13	72.32	72.50	15	6,451	0.23%
2019/07/10	8	68.13	7	67.94	68.40	1	6,067	0.02%
2019/07/09	32	67.44	15	68.01	67.50	17	5,994	0.28%
2019/07/08	7	66.40	12	65.56	66.40	-5	5,837	-0.09%
2019/07/05	3	64.43	10	64.71	65.10	-7	5,746	-0.12%
2019/07/04	16	64.78	20	64.29	64.00	-4	5,678	-0.07%
2019/07/03	8	65.88	9	66.27	65.00	-1	5,522	-0.02%
2019/07/02	8	65.25	4	65.25	66.00	4	5,438	0.07%
2019/07/01	7	65.41	9	66.47	65.60	-2	5,352	-0.04%
2019/06/28	4	64.35	21	64.53	64.50	-17	5,160	-0.33%
2019/06/27	7	64.46	24	62.86	65.00	-17	5,060	-0.34%
2019/06/26	17	59.81	18	60.46	60.20	-1	4,783	-0.02%
2019/06/25	11	57.13	26	57.18	57.10	-15	4,876	-0.31%
2019/06/24	0	0.00	7	57.01	57.40	-7	5,093	-0.14%
2019/06/21	1	56.40	20	58.40	56.10	-19	5,048	-0.38%
2019/06/20	5	56.00	3	56.00	56.60	2	4,983	0.04%
2019/06/19	1	54.90	6	54.73	55.10	-5	5,046	-0.10%
2019/06/17	0	0.00	11	52.25	52.80	-11	4,964	-0.22%
2019/06/14	1	52.00	0	0.00	52.00	1	5,048	0.02%
2019/06/12	5	52.60	5	52.10	52.10	0	5,480	0.00%
2019/06/11	2	52.10	2	51.20	52.10	0	5,405	0.00%
2019/06/10	10	51.70	7	51.90	51.50	3	5,338	0.06%
2019/06/06	4	50.80	3	49.87	50.80	1	5,275	0.02%
2019/06/05	10	50.61	14	50.14	49.95	-4	5,209	-0.08%
2019/06/03	0	0.00	2	45.18	48.15	-2	4,902	-0.04%
2019/05/31	1	43.80	7	43.13	43.80	-6	4,754	-0.13%
2019/05/30	5	42.18	9	42.24	42.50	-4	4,751	-0.08%
2019/05/29	2	41.53	0	0.00	41.65	2	4,759	0.04%
2019/05/28	2	41.90	2	41.80	41.90	0	4,771	0.00%
2019/05/27	3	41.35	3	42.10	41.35	0	4,812	0.00%
2019/05/24	4	41.43	6	41.40	41.50	-2	4,878	-0.04%
2019/05/22	17	42.60	7	43.21	41.80	10	4,936	0.20%
2019/05/21	2	42.20	2	41.00	42.20	0	5,003	0.00%
2019/05/20	15	41.59	1	41.15	41.40	14	5,012	0.28%
2019/05/17	14	44.31	15	45.09	43.80	-1	5,016	-0.02%
2019/05/16	4	45.18	10	45.90	45.25	-6	5,312	-0.11%
2019/05/15	5	47.75	0	0.00	47.50	5	5,368	0.09%
2019/05/14	7	46.79	1	47.00	46.70	6	5,442	0.11%
2019/05/13	4	49.13	14	49.70	47.80	-10	5,543	-0.18%
2019/05/10	6	50.33	4	50.93	51.00	2	5,558	0.04%
2019/05/09	0	0.00	11	50.75	50.40	-11	5,544	-0.20%
2019/05/08	0	0.00	1	50.40	50.70	-1	5,517	-0.02%
2019/05/07	5	51.20	0	0.00	51.20	5	5,530	0.09%
2019/05/06	4	50.80	0	0.00	50.70	4	5,630	0.07%
2019/05/03	2	52.60	2	52.85	52.70	0	5,628	0.00%
2019/05/02	2	52.20	6	52.87	53.00	-4	5,637	-0.07%
2019/04/30	1	50.70	0	0.00	50.50	1	5,604	0.02%
2019/04/29	1	49.85	0	0.00	50.00	1	5,725	0.02%
2019/04/26	3	51.40	4	50.68	51.70	-1	5,741	-0.02%
2019/04/25	2	52.55	2	52.50	52.50	0	5,731	0.00%
2019/04/24	1	52.60	0	0.00	52.90	1	5,765	0.02%
2019/04/23	4	53.30	1	53.20	53.50	3	5,780	0.05%
2019/04/22	12	54.33	1	54.30	54.00	11	5,789	0.19%
2019/04/19	4	53.68	3	54.57	54.00	1	5,830	0.02%
2019/04/18	20	55.57	33	55.54	53.70	-13	5,847	-0.22%
2019/04/17	12	52.83	0	0.00	52.70	12	5,583	0.21%
2019/04/16	2	52.75	1	53.00	52.70	1	5,734	0.02%
2019/04/15	3	51.73	4	52.55	53.00	-1	5,824	-0.02%
2019/04/10	1	53.80	0	0.00	54.00	1	6,532	0.02%
2019/04/03	2	52.80	4	53.08	53.30	-2	7,461	-0.03%
2019/04/02	2	54.35	5	54.88	54.30	-3	7,776	-0.04%
2019/04/01	24	55.82	35	54.97	54.00	-11	7,759	-0.14%
2019/03/29	16	54.65	15	55.03	54.00	1	7,666	0.01%
2019/03/28	14	55.00	7	56.50	52.80	7	7,511	0.09%
2019/03/27	33	51.08	47	51.86	53.90	-14	7,012	-0.20%
2019/03/26	10	48.70	2	48.90	49.00	8	6,655	0.12%
2019/03/22	1	50.40	3	50.12	49.90	-2	6,623	-0.03%
2019/03/21	5	48.85	7	48.89	48.85	-2	6,491	-0.03%
2019/03/20	7	49.03	19	49.02	48.80	-12	6,638	-0.18%
2019/03/19	5	48.57	20	48.72	49.05	-15	6,655	-0.23%
2019/03/18	11	48.87	15	49.24	48.70	-4	6,553	-0.06%
2019/03/15	32	48.98	17	49.09	47.50	15	6,382	0.24%
2019/03/14	0	0.00	9	46.20	46.25	-9	6,063	-0.15%
2019/03/11	0	0.00	3	45.55	45.85	-3	6,200	-0.05%
2019/03/07	23	45.64	0	0.00	45.40	23	6,448	0.36%
2019/03/06	1	46.95	5	46.97	46.80	-4	6,502	-0.06%
2019/03/05	2	47.95	0	0.00	47.50	2	6,528	0.03%
2019/03/04	0	0.00	1	47.00	47.80	-1	6,592	-0.02%
2019/02/27	6	46.88	5	47.05	46.90	1	6,590	0.02%
2019/02/26	6	47.96	2	47.83	47.80	4	6,617	0.06%
2019/02/25	3	48.33	1	48.45	47.80	2	6,610	0.03%
2019/02/22	1	47.55	10	47.55	47.55	-9	6,555	-0.14%
2019/02/21	0	0.00	5	47.70	48.45	-5	6,544	-0.08%
2019/02/20	12	49.22	25	48.40	47.95	-13	6,498	-0.20%
2019/02/19	0	0.00	11	48.37	48.00	-11	6,403	-0.17%
2019/02/18	1	47.55	2	47.88	47.60	-1	6,414	-0.02%
2019/02/15	7	49.88	18	49.75	47.55	-11	6,359	-0.17%
2019/02/14	0	0.00	12	46.48	46.75	-12	6,030	-0.20%
2019/02/13	17	46.11	16	45.87	46.10	1	5,949	0.02%
2019/02/12	14	46.00	14	45.23	46.20	0	5,884	0.00%
2019/02/11	20	44.75	22	44.35	44.55	-2	5,769	-0.03%
2019/01/28	9	44.57	1	44.30	44.10	8	5,802	0.14%
2019/01/25	1	44.75	18	44.36	44.15	-17	5,810	-0.29%
2019/01/24	0	0.00	1	43.75	43.40	-1	5,742	-0.02%
2019/01/23	1	43.30	1	43.30	43.30	0	5,746	0.00%
2019/01/22	3	42.62	1	42.50	42.50	2	5,729	0.03%
2019/01/21	28	43.10	8	43.06	42.90	20	5,709	0.35%
2019/01/18	7	42.86	0	0.00	42.95	7	5,604	0.12%
2019/01/17	16	43.45	4	43.53	43.05	12	5,601	0.21%
2019/01/16	13	45.10	1	44.65	44.40	12	5,581	0.22%
2019/01/15	0	0.00	1	44.80	44.95	-1	5,569	-0.02%
2019/01/14	1	45.70	4	45.90	44.70	-3	5,556	-0.05%
2019/01/11	4	45.26	0	0.00	45.25	4	5,558	0.07%
2019/01/10	10	45.50	2	45.95	45.50	8	5,491	0.15%
2019/01/09	14	46.06	6	45.98	45.10	8	5,407	0.15%
2019/01/08	33	45.78	55	45.86	45.70	-22	5,307	-0.41%
2019/01/07	40	45.40	25	45.01	44.15	15	5,135	0.29%
2019/01/04	16	44.02	17	45.00	45.00	-1	5,047	-0.02%
2019/01/03	4	46.86	32	46.62	45.85	-28	4,916	-0.57%
2019/01/02	15	48.29	31	48.38	48.50	-16	4,756	-0.34%
2018/12/28	16	46.69	94	46.89	47.90	-78	4,319	-1.81%
2018/12/27	48	43.82	18	43.96	43.90	30	3,808	0.79%
2018/12/26	80	44.30	21	44.55	42.00	59	3,655	1.61%
2018/12/25	28	43.89	44	43.71	44.85	-16	3,311	-0.48%
2018/12/21	0	0.00	1	39.20	39.40	-1	2,892	-0.03%
2018/12/20	1	39.90	0	0.00	38.50	1	2,885	0.03%
2018/12/19	0	0.00	1	40.35	40.15	-1	2,911	-0.03%
2018/12/18	3	40.77	0	0.00	40.25	3	2,911	0.10%
2018/12/17	10	41.82	0	0.00	41.80	10	2,892	0.35%
2018/12/14	5	42.00	1	41.90	41.85	4	2,893	0.14%
2018/12/13	13	43.47	13	43.07	43.00	0	2,877	0.00%
2018/12/12	5	40.77	6	40.99	42.45	-1	2,716	-0.04%
2018/12/10	1	38.80	0	0.00	39.40	1	2,707	0.04%
2018/12/06	2	39.35	0	0.00	39.50	2	2,882	0.07%
2018/12/05	4	42.10	11	41.93	41.55	-7	2,854	-0.25%
2018/12/04	5	42.70	0	0.00	41.80	5	2,842	0.18%
2018/12/03	2	42.03	12	41.95	42.45	-10	2,839	-0.35%
2018/11/29	11	40.09	11	39.40	40.40	0	2,639	0.00%
2018/11/28	1	38.55	40	38.00	38.60	-39	2,650	-1.47%
2018/11/27	48	37.94	48	38.01	37.95	0	2,627	0.00%
2018/11/26	1	36.90	0	0.00	36.70	1	2,557	0.04%
2018/11/23	5	37.00	0	0.00	36.15	5	2,564	0.19%
2018/11/22	5	37.40	5	37.47	36.50	0	2,519	0.00%
2018/11/21	40	35.60	0	0.00	36.45	40	2,504	1.60%
2018/11/16	3	36.20	3	36.65	36.10	0	2,479	0.00%
2018/11/15	39	36.47	12	36.35	36.20	27	2,482	1.09%
2018/11/14	0	0.00	5	39.35	38.00	-5	2,415	-0.21%
2018/11/13	5	36.35	1	37.35	39.65	4	2,406	0.17%
2018/11/08	0	0.00	4	40.91	40.15	-4	2,469	-0.16%
2018/11/02	0	0.00	7	40.77	40.30	-7	2,474	-0.28%
2018/11/01	24	40.05	16	40.34	39.80	8	2,459	0.33%
2018/10/31	0	0.00	3	38.20	38.40	-3	2,464	-0.12%
2018/10/30	0	0.00	1	36.30	36.80	-1	2,458	-0.04%
2018/10/29	0	0.00	1	36.20	36.20	-1	2,473	-0.04%
2018/10/26	1	35.90	0	0.00	35.90	1	2,504	0.04%
2018/10/25	1	37.25	0	0.00	36.50	1	2,539	0.04%
2018/10/24	9	39.51	6	39.20	39.40	3	2,583	0.12%
2018/10/23	1	40.50	1	40.50	40.25	0	2,666	0.00%
2018/10/22	6	42.79	17	42.41	42.35	-11	2,671	-0.41%
2018/10/19	15	41.10	1	41.50	42.45	14	2,701	0.52%
2018/10/17	1	40.75	0	0.00	40.45	1	2,849	0.04%
2018/10/12	0	0.00	1	38.30	39.30	-1	3,074	-0.03%
2018/10/11	8	37.50	3	38.00	37.50	5	3,112	0.16%
2018/10/09	10	42.80	0.3	42.10	41.65	9.7	3,142	0.31%
2018/10/08	10	43.75	0	0.00	42.75	10	3,154	0.32%
2018/10/05	10	44.60	0	0.00	43.55	10	3,258	0.31%
2018/10/04	7	46.40	0	0.00	46.20	7	3,325	0.21%
2018/10/03	1	48.20	0	0.00	47.70	1	3,350	0.03%
2018/10/01	0	0.00	10	49.10	49.40	-10	3,436	-0.29%
2018/09/26	9	50.68	8	50.34	49.40	1	3,633	0.03%
2018/09/20	1	47.30	0	0.00	46.70	1	4,035	0.02%
2018/09/18	11	47.78	0	0.00	48.55	11	4,365	0.25%
2018/09/17	0	0.00	5	49.00	49.00	-5	4,447	-0.11%
2018/09/14	39	46.80	27	47.59	48.70	12	4,592	0.26%
2018/09/13	19	46.56	14	46.48	46.70	5	4,756	0.11%
2018/09/12	26	47.10	23	47.68	45.70	3	4,871	0.06%
2018/09/11	4	50.04	3	50.50	50.50	1	4,994	0.02%
2018/09/10	13	51.23	8	51.74	49.55	5	5,604	0.09%
2018/09/07	4	53.30	4	53.90	54.50	0	6,257	0.00%
2018/09/06	1	56.50	1	56.40	56.30	0	6,334	0.00%
2018/09/05	4	58.30	14	57.97	57.00	-10	6,570	-0.15%
2018/09/04	18	58.90	11	58.55	57.90	7	6,611	0.11%
2018/08/31	5.3	57.56	0	0.00	57.50	5.3	6,616	0.08%
2018/08/30	4	58.48	0	0.00	58.00	4	6,861	0.06%
2018/08/28	0	0.00	6	58.03	57.60	-6	7,024	-0.09%
2018/08/27	3	56.70	0	0.00	57.60	3	7,060	0.04%
2018/08/24	1	56.10	0	0.00	56.30	1	7,115	0.01%
2018/08/22	4	58.40	4	58.60	57.80	0	7,151	0.00%
2018/08/21	0	0.00	6	56.72	57.40	-6	7,158	-0.08%
2018/08/20	5	55.60	1	55.60	55.60	4	7,213	0.06%
2018/08/17	2	57.00	0	0.00	55.90	2	7,281	0.03%
2018/08/16	10	56.15	5	56.70	56.80	5	7,284	0.07%
2018/08/15	1	57.40	0	0.00	57.40	1	7,251	0.01%
2018/08/14	12	57.04	10	57.86	59.00	2	7,260	0.03%
2018/08/13	4	56.08	0	0.00	55.10	4	7,271	0.06%
2018/08/09	0	0.00	1	59.20	59.50	-1	7,274	-0.01%
2018/08/07	0	0.00	1	60.90	61.00	-1	7,403	-0.01%
2018/08/06	1	60.40	0	0.00	60.60	1	7,457	0.01%
2018/08/03	1	59.60	0	0.00	60.30	1	7,509	0.01%
2018/08/02	2	59.90	12	60.14	60.20	-10	7,587	-0.13%
2018/08/01	1	59.80	2	60.20	60.60	-1	7,627	-0.01%
2018/07/31	1	58.80	32	58.61	58.50	-31	7,749	-0.40%
2018/07/30	49	57.76	3	60.00	57.10	46	7,696	0.60%
2018/07/27	1	61.70	0	0.00	62.20	1	7,659	0.01%
2018/07/26	7	62.17	37	62.39	62.00	-30	7,659	-0.39%
2018/07/25	7	61.01	2	61.65	61.40	5	7,631	0.07%
2018/07/24	19	60.58	1	61.00	61.60	18	7,564	0.24%
2018/07/23	36	61.15	10	61.44	61.00	26	7,538	0.34%
2018/07/20	1	67.40	1	67.30	67.70	0	7,467	0.00%
2018/07/19	6	69.50	1	70.10	68.50	5	7,479	0.07%
2018/07/18	7	70.11	2	70.90	69.20	5	7,561	0.07%
2018/07/17	4	71.53	0	0.00	71.10	4	7,634	0.05%
2018/07/16	1	73.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	0	0.00	2	74.95	74.10	-2	7,717	-0.03%
2018/07/12	2	74.00	2	74.20	74.30	0	7,777	0.00%
2018/07/11	0	0.00	1	71.30	71.50	-1	7,951	-0.01%
2018/07/10	2	70.75	7	70.97	71.20	-5	8,152	-0.06%
2018/07/06	5	67.46	8	68.01	70.00	-3	8,437	-0.04%
2018/07/05	1	69.30	0	0.00	69.30	1	8,417	0.01%
2018/07/04	3	69.73	0	0.00	69.50	3	8,517	0.04%
2018/07/03	9	70.89	20	70.88	69.30	-11	8,542	-0.13%
2018/07/02	0	0.00	2	76.20	74.00	-2	8,382	-0.02%
2018/06/29	5	77.26	2	76.00	76.80	3	8,241	0.04%
2018/06/27	10	76.70	10	75.45	75.20	0	7,997	0.00%
2018/06/26	7	73.71	7	73.74	73.30	0	7,753	0.00%
2018/06/25	13	76.05	10	74.10	74.00	3	7,689	0.04%
2018/06/22	46	76.34	49	76.53	74.60	-3	7,564	-0.04%
2018/06/21	14	73.66	11	74.84	74.50	3	7,364	0.04%
2018/06/20	16	71.74	14	70.75	70.10	2	7,220	0.03%
2018/06/19	22	79.57	14	79.85	75.80	8	6,988	0.11%
2018/06/15	23	75.39	26	75.76	78.70	-3	6,386	-0.05%
2018/06/14	3	71.80	0	0.00	71.60	3	5,697	0.05%
2018/06/13	15	73.03	9	71.98	72.80	6	5,649	0.11%
2018/06/12	8	69.60	4	69.90	68.80	4	5,449	0.07%
2018/06/11	1	67.60	0	0.00	67.80	1	5,399	0.02%
2018/06/08	0	0.00	1	69.70	69.10	-1	5,381	-0.02%
2018/06/07	6	71.90	14	72.32	70.40	-8	5,354	-0.15%
2018/06/06	1	68.70	31	68.74	68.80	-30	5,211	-0.58%
2018/06/05	10	67.88	1	68.00	66.70	9	5,110	0.18%
2018/06/04	1	68.00	0	0.00	67.40	1	5,120	0.02%
2018/05/31	1	65.20	0	0.00	66.00	1	5,079	0.02%
2018/05/30	0	0.00	1	65.20	65.50	-1	5,094	-0.02%
2018/05/29	0	0.00	8	67.20	66.30	-8	5,095	-0.16%
2018/05/28	0	0.00	11	67.39	67.70	-11	5,067	-0.22%
2018/05/25	25	66.12	0	0.00	66.30	25	5,030	0.50%
2018/05/22	0	0.00	1	64.40	64.20	-1	5,011	-0.02%
2018/05/21	5	65.00	1	64.80	64.80	4	5,012	0.08%
2018/05/18	2	63.30	0	0.00	63.30	2	4,974	0.04%
2018/05/17	2	64.50	0	0.00	63.60	2	5,028	0.04%
2018/05/16	2	63.60	2	63.70	63.40	0	5,027	0.00%
2018/05/15	1	67.30	0	0.00	65.70	1	5,024	0.02%
2018/05/14	10	67.70	0	0.00	68.00	10	5,097	0.20%
2018/05/11	8	69.19	5	69.74	67.50	3	5,060	0.06%
2018/05/10	6	69.00	11	69.05	68.60	-5	5,084	-0.10%
2018/05/09	6	68.68	7	68.83	67.20	-1	5,131	-0.02%
2018/05/08	3	67.10	2	67.80	67.10	1	5,160	0.02%
2018/05/04	1	64.40	9	65.36	64.00	-8	5,382	-0.15%
2018/05/03	0	0.00	6	63.07	62.50	-6	5,331	-0.11%
2018/05/02	0	0.00	1	62.90	63.30	-1	5,381	-0.02%
2018/04/27	1	61.80	2	62.75	61.00	-1	5,518	-0.02%
2018/04/26	6	60.53	4	61.20	59.70	2	5,516	0.04%
2018/04/25	2	62.60	0	0.00	62.50	2	5,500	0.04%
2018/04/24	12	60.63	1	62.10	61.90	11	5,534	0.20%
2018/04/23	5	66.20	0	0.00	65.10	5	5,446	0.09%
2018/04/17	2	70.50	14	74.16	71.00	-12	5,323	-0.23%
2018/04/16	29	72.24	33	72.49	73.90	-4	5,120	-0.08%
2018/04/13	3	70.00	5	70.02	69.50	-2	5,003	-0.04%
2018/04/12	20	69.30	25	68.28	68.10	-5	4,916	-0.10%
2018/04/10	0	0.00	1	65.90	65.20	-1	4,870	-0.02%
2018/04/09	2	63.70	4	64.50	65.60	-2	4,948	-0.04%
2018/04/03	4	59.73	0	0.00	59.70	4	4,918	0.08%
2018/04/02	0	0.00	1	61.00	60.70	-1	4,969	-0.02%
2018/03/28	1	61.90	0	0.00	62.80	1	5,551	0.02%
2018/03/26	5	63.00	0	0.00	62.60	5	5,896	0.08%
2018/03/22	5	65.90	0	0.00	64.20	5	6,360	0.08%
2018/03/14	0	0.00	3	67.50	67.30	-3	7,818	-0.04%
2018/03/12	4	66.53	3	66.70	66.80	1	8,360	0.01%
2018/03/06	10	63.25	0	0.00	63.00	10	9,910	0.10%
2018/03/05	0	0.00	1	63.50	63.50	-1	10,312	-0.01%
2018/03/02	0	0.00	3	66.10	66.00	-3	10,928	-0.03%
2018/02/27	2	69.00	2	69.10	67.90	0	11,471	0.00%
2018/02/23	0	0.00	1	68.40	68.20	-1	12,693	-0.01%
2018/02/22	8	68.61	8	69.04	68.00	0	12,907	0.00%
2018/02/21	15	66.94	18	66.89	67.80	-3	12,973	-0.02%
2018/02/12	1	63.20	0	0.00	63.20	1	13,107	0.01%
2018/02/09	7	61.94	5	62.84	63.10	2	13,187	0.02%
2018/02/08	5	64.54	4	64.65	64.00	1	13,132	0.01%
2018/02/07	0	0.00	2	68.80	66.70	-2	13,079	-0.02%
2018/02/06	15	68.05	24	68.27	65.30	-9	13,028	-0.07%
2018/02/02	17	74.20	7	73.60	73.10	10	12,932	0.08%
2018/02/01	17	73.64	18	73.81	73.90	-1	12,910	-0.01%
2018/01/31	9	72.76	8	72.48	72.50	1	12,812	0.01%
2018/01/30	13	73.76	16	73.44	71.60	-3	12,766	-0.02%
2018/01/29	1	70.10	0	0.00	69.80	1	12,415	0.01%
2018/01/25	5	68.64	5	68.80	69.70	0	12,866	0.00%
2018/01/24	5	69.00	10	68.90	68.70	-5	12,819	-0.04%
2018/01/23	0	0.00	1	71.90	70.20	-1	12,762	-0.01%
2018/01/22	0	0.00	1	71.80	71.50	-1	12,869	-0.01%
2018/01/19	2	70.50	3	70.60	70.80	-1	12,893	-0.01%
2018/01/18	13	72.13	8	72.73	70.10	5	13,001	0.04%
2018/01/17	9	72.19	9	72.32	72.30	0	13,148	0.00%
2018/01/16	14	73.07	17	73.44	71.30	-3	13,100	-0.02%
2018/01/15	37	70.85	24	71.01	71.70	13	12,963	0.10%
2018/01/12	1	68.00	11	68.42	68.50	-10	12,811	-0.08%
2018/01/11	6	68.50	6	68.42	67.90	0	12,812	0.00%
2018/01/10	4	67.95	2	68.40	67.40	2	12,790	0.02%
2018/01/09	12	68.95	23	70.32	68.80	-11	12,750	-0.09%
2018/01/08	0	0.00	1	71.90	71.90	-1	12,615	-0.01%
2018/01/05	2	74.25	0	0.00	73.60	2	12,565	0.02%
2018/01/04	3	74.03	2	74.20	73.20	1	12,503	0.01%
2018/01/03	3	74.30	8	74.59	74.50	-5	12,357	-0.04%