宏捷科 (8086)-兆豐-寶成券商分點個股進出

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
141.0
漲跌
▲3.0
漲幅
+2.17%
成交量
2,434張
產業
上櫃半導體類股
1337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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/08	1	140.00	8	140.31	141.00	-7	6,125	-0.11%
2024/05/07	4.6	138.56	2	139.50	138.00	2.6	6,160	0.04%
2024/05/06	0	138.00	0	140.00	137.50	0	6,159	0.00%
2024/05/03	1	141.00	0.1	140.00	139.00	0.9	6,128	0.01%
2024/05/02	1	136.01	1	135.50	135.50	0	6,131	0.00%
2024/04/30	0.1	141.00	1	140.00	138.00	-0.9	6,128	-0.01%
2024/04/29	1	137.00	1	137.00	137.00	0	6,095	0.00%
2024/04/26	0	130.50	2	130.50	130.00	-2	6,101	-0.03%
2024/04/22	1.1	126.02	1	129.00	126.50	0.1	6,254	0.00%
2024/04/19	0.2	129.50	0	0.00	130.50	0.2	6,244	0.00%
2024/04/18	0.1	136.50	0	0.00	136.00	0.1	6,235	0.00%
2024/04/17	1	137.00	1	135.00	137.00	0	6,273	0.00%
2024/04/16	0.2	132.67	0	0.00	132.00	0.2	6,267	0.00%
2024/04/15	0.1	138.44	0	0.00	137.00	0.1	6,267	0.00%
2024/04/12	1.1	143.83	3	139.50	139.50	-1.9	6,300	-0.03%
2024/04/11	2.1	141.78	17	141.26	142.00	-14.9	6,385	-0.23%
2024/04/10	1	145.02	0	0.00	145.50	1	6,613	0.02%
2024/04/09	13	145.81	0	0.00	145.50	13	6,700	0.19%
2024/04/08	5.1	147.82	1	151.50	146.00	4.1	6,701	0.06%
2024/04/03	3	151.50	7.1	152.87	153.00	-4.1	6,653	-0.06%
2024/04/02	2	149.25	8	149.06	150.00	-6	6,505	-0.09%
2024/04/01	5.1	145.52	1	148.50	146.00	4.1	6,500	0.06%
2024/03/29	8	143.81	13	143.38	144.00	-5	6,539	-0.08%
2024/03/28	12.1	144.51	0.1	143.50	143.00	12	6,631	0.18%
2024/03/27	0	147.93	0	0.00	147.50	0	6,657	0.00%
2024/03/26	1.2	148.59	0	0.00	148.00	1.2	6,672	0.02%
2024/03/25	2	158.50	1	155.94	154.00	1	6,721	0.01%
2024/03/22	2	149.25	2	149.00	152.00	0	6,761	0.00%
2024/03/21	0	148.00	0.1	147.00	146.50	-0.1	6,791	0.00%
2024/03/20	6	152.67	3	150.50	148.00	3	6,725	0.04%
2024/03/19	3	159.33	4	159.99	158.00	-1	6,646	-0.02%
2024/03/18	8.1	157.01	1	155.09	158.00	7	6,507	0.11%
2024/03/15	0	0.00	0	154.58	153.50	0	6,533	0.00%
2024/03/14	0	148.30	1	149.00	148.00	-1	6,492	-0.01%
2024/03/13	1	155.00	3	156.50	153.50	-2	6,499	-0.03%
2024/03/12	2	158.50	2	158.00	157.50	0	6,554	0.00%
2024/03/11	1	155.50	0	156.50	154.50	1	6,616	0.01%
2024/03/08	6.1	152.89	3.1	153.46	148.00	2.9	6,843	0.04%
2024/03/07	4	158.97	4	159.25	155.50	0	6,863	0.00%
2024/03/06	6	155.08	3	155.33	156.50	3	6,810	0.04%
2024/03/05	1.1	151.53	1.1	153.88	153.00	0	7,132	0.00%
2024/03/04	1.1	148.36	2	150.25	149.50	-0.9	6,935	-0.01%
2024/03/01	7.1	146.87	10.3	148.86	149.00	-3.2	7,028	-0.05%
2024/02/29	4.1	141.36	0	0.00	141.50	4.1	7,376	0.06%
2024/02/27	0.1	136.00	0	0.00	137.50	0.1	7,583	0.00%
2024/02/26	0	0.00	1	141.50	141.50	-1	7,726	-0.01%
2024/02/23	0.1	143.00	0.1	143.00	142.00	0.1	7,717	0.00%
2024/02/22	4	149.99	4	148.50	145.50	0	7,700	0.00%
2024/02/21	1.2	150.50	9	149.72	147.50	-7.8	7,663	-0.10%
2024/02/20	95	145.19	94.1	145.99	143.50	1	7,390	0.01%
2024/02/19	0	0.00	13.7	143.07	146.00	-13.7	7,152	-0.19%
2024/02/16	2	132.00	2.1	132.38	133.00	-0.1	6,911	0.00%
2024/02/15	0	0.00	1	130.00	131.00	-1	6,907	-0.01%
2024/02/05	16	129.13	32	128.56	127.50	-16	6,912	-0.23%
2024/02/02	4.1	126.60	1	125.50	123.00	3.1	7,017	0.04%
2024/02/01	1	123.50	0	0.00	124.50	1	7,181	0.01%
2024/01/31	20	122.65	7	123.50	124.00	13	7,284	0.18%
2024/01/30	1	117.50	3	120.49	121.00	-2	7,457	-0.03%
2024/01/29	5	117.20	2	118.25	117.00	3	7,574	0.04%
2024/01/26	1	117.50	0.1	118.00	117.00	1	7,741	0.01%
2024/01/25	2	119.00	2	119.00	115.50	0	7,829	0.00%
2024/01/24	1.1	118.10	1	119.00	118.00	0.1	8,076	0.00%
2024/01/23	2	117.51	3	117.17	117.00	-1	8,270	-0.01%
2024/01/22	2.1	118.51	2	117.25	118.50	0.1	8,375	0.00%
2024/01/19	0.1	115.00	1	112.00	115.00	-0.9	8,337	-0.01%
2024/01/18	1	113.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	1	116.50	1	119.00	116.50	0	8,260	0.00%
2024/01/16	1	115.50	3	115.83	116.50	-2	8,224	-0.02%
2024/01/11	2.1	115.51	0	0.00	114.50	2.1	8,179	0.03%
2024/01/10	1	115.00	1	116.00	115.50	0	8,148	0.00%
2024/01/09	2	117.50	1	119.50	117.00	1	8,130	0.01%
2024/01/08	11	119.77	11	118.64	117.00	0	8,104	0.00%
2024/01/05	3	117.83	2	119.75	117.00	1	8,054	0.01%
2024/01/04	66.2	122.30	150	122.54	118.50	-83.8	7,944	-1.05%	大賣/
2024/01/03	10	122.60	0	0.00	120.00	10	7,701	0.13%
2024/01/02	15	129.63	1	130.00	129.00	14	7,612	0.18%
2023/12/29	0	0.00	1	130.50	131.00	-1	7,661	-0.01%
2023/12/27	1	129.00	0	0.00	132.00	1	7,841	0.01%
2023/12/25	0.4	131.00	2	130.00	129.50	-1.6	7,736	-0.02%
2023/12/22	1	119.00	2	122.50	123.50	-1	7,629	-0.01%
2023/12/21	22.1	119.86	3	120.50	119.00	19.1	7,557	0.25%
2023/12/20	7	121.57	1	121.00	122.00	6	7,532	0.08%
2023/12/19	49.2	126.65	0	0.00	122.50	49.2	7,433	0.66%
2023/12/12	7	141.00	3	138.01	138.00	4	7,399	0.05%
2023/12/11	0	0.00	0.2	141.50	140.50	-0.2	7,360	0.00%
2023/12/08	1	140.00	8	141.38	139.00	-7	7,394	-0.09%
2023/12/07	3	141.83	2	140.75	137.50	1	7,512	0.01%
2023/12/06	6	139.42	7.1	140.35	142.00	-1.1	7,637	-0.01%
2023/12/05	8	139.94	5	139.00	139.00	3	7,538	0.04%
2023/12/04	4	140.25	2	138.50	139.50	2	7,401	0.03%
2023/12/01	1	139.00	2	137.00	137.50	-1	7,428	-0.01%
2023/11/30	6	136.83	8.2	137.51	139.00	-2.2	7,508	-0.03%
2023/11/29	0	0.00	8	130.31	130.50	-8	7,336	-0.11%
2023/11/28	12	126.92	4	127.88	127.50	8	7,309	0.11%
2023/11/27	95	138.38	88	137.57	125.50	7	7,161	0.10%
2023/11/24	2	131.00	6.1	137.03	139.00	-4.1	6,737	-0.06%
2023/11/22	0.1	122.50	1	122.50	122.50	-0.9	6,286	-0.01%
2023/11/21	4.1	123.50	0	0.00	124.00	4.1	6,247	0.07%
2023/11/20	0	0.00	0.2	123.60	123.00	-0.2	6,208	0.00%
2023/11/17	0.1	127.00	0	0.00	127.00	0.1	6,142	0.00%
2023/11/15	2.3	130.83	0	0.00	129.00	2.3	6,074	0.04%
2023/11/13	3	131.83	2	131.00	131.00	1	5,958	0.02%
2023/11/10	3	130.83	26	130.67	132.00	-23	5,855	-0.39%
2023/11/09	0	0.00	5	125.30	129.50	-5	5,621	-0.09%
2023/11/08	13	122.00	1	123.00	123.00	12	5,388	0.22%
2023/11/07	11.2	117.84	4	122.50	120.00	7.2	5,235	0.14%
2023/11/06	0	0.00	6	116.67	116.50	-6	4,945	-0.12%
2023/11/03	10	114.55	6	111.58	112.00	4	4,829	0.08%
2023/11/02	1	111.50	3	112.00	112.00	-2	4,675	-0.04%
2023/11/01	29	112.17	27	113.26	112.50	2	4,719	0.04%
2023/10/31	8	107.19	9	109.72	112.50	-1	4,614	-0.02%
2023/10/30	20	103.50	21.5	101.61	102.50	-1.5	4,409	-0.03%
2023/10/23	0	0.00	0	99.00	98.80	0	4,354	0.00%
2023/10/19	0.2	104.00	0	0.00	101.50	0.2	4,417	0.00%
2023/10/18	1	104.50	0.1	106.50	104.50	0.9	4,446	0.02%
2023/10/17	0	0.00	1	105.10	104.50	-1	4,526	-0.02%
2023/10/16	0	0.00	1	107.00	107.50	-1	4,590	-0.02%
2023/10/13	1	106.50	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	0.3	106.50	0	0.00	104.50	0.3	4,650	0.01%
2023/10/06	0	0.00	6	107.50	107.50	-6	4,674	-0.13%
2023/10/05	2.2	109.86	2	107.00	107.50	0.2	4,711	0.00%
2023/10/04	10	112.00	2.1	109.17	109.00	7.9	4,741	0.17%
2023/10/03	2	110.50	1	108.50	108.50	1	4,573	0.02%
2023/10/02	4.1	110.87	1	109.50	109.50	3.1	4,710	0.07%
2023/09/28	1	110.00	1	107.50	107.50	0	4,924	0.00%
2023/09/25	1	112.50	1	111.00	111.00	0	5,119	0.00%
2023/09/22	1	111.50	0	0.00	111.50	1	5,146	0.02%
2023/09/21	2	112.00	2	110.50	110.50	0	5,139	0.00%
2023/09/20	3	111.33	3	112.33	112.50	0	5,107	0.00%
2023/09/19	2	115.75	1	113.50	113.50	1	5,073	0.02%
2023/09/18	1	119.00	1.1	119.91	119.00	-0.1	4,963	0.00%
2023/09/15	0	0.00	3	117.83	117.00	-3	4,928	-0.06%
2023/09/14	1	117.00	1	118.50	118.00	0	4,887	0.00%
2023/09/13	1	118.00	1	118.00	118.00	0	4,824	0.00%
2023/09/12	1	121.43	1	117.50	120.50	0	4,754	0.00%
2023/09/11	3	121.50	6	118.33	117.50	-3	4,616	-0.06%
2023/09/08	1	115.00	1	116.50	116.50	0	4,370	0.00%
2023/09/07	9	117.11	8	116.06	115.00	1	4,311	0.02%
2023/09/06	16	113.13	36	113.89	114.00	-20	4,118	-0.49%
2023/09/05	21	111.86	5	111.89	112.00	16	3,955	0.40%
2023/09/04	1	99.02	7	105.96	110.00	-6	3,740	-0.16%
2023/09/01	6	100.30	6	100.12	100.00	0	3,578	0.00%
2023/08/31	1	97.00	0	0.00	97.00	1	3,519	0.03%
2023/08/30	0	0.00	4	96.93	97.70	-4	3,555	-0.11%
2023/08/29	3	91.30	2	91.55	91.70	1	3,535	0.03%
2023/08/28	1	92.00	1	92.60	90.60	0	3,558	0.00%
2023/08/25	1	94.50	0	0.00	93.20	1	3,585	0.03%
2023/08/23	1	93.40	1	92.80	94.60	0	3,561	0.00%
2023/08/22	1	90.20	0	0.00	90.40	1	3,524	0.03%
2023/08/18	0	0.00	1	87.30	87.50	-1	3,505	-0.03%
2023/08/11	1	93.50	0	0.00	91.80	1	3,487	0.03%
2023/08/09	4	98.00	3	95.41	94.90	1	3,499	0.03%
2023/08/08	0	99.70	0	0.00	99.20	0	3,431	0.00%
2023/08/07	6	100.58	3	99.13	100.00	3	3,397	0.09%
2023/08/04	0	99.20	12	97.07	99.50	-12	3,254	-0.37%
2023/08/02	2	91.25	1	93.40	90.50	1	3,095	0.03%
2023/08/01	0	0.00	2	92.05	92.50	-2	3,084	-0.06%
2023/07/31	3	93.63	1	94.40	92.30	2	3,097	0.06%
2023/07/28	2	91.75	3	92.37	91.60	-1	3,081	-0.03%
2023/07/27	1.2	91.18	2	91.55	91.10	-0.8	3,068	-0.03%
2023/07/26	5	91.08	4	90.90	90.00	1	3,101	0.03%
2023/07/25	0	0.00	1	96.00	95.50	-1	3,086	-0.03%
2023/07/24	3	97.37	3	99.73	95.90	0	3,095	0.00%
2023/07/21	2	97.70	0	0.00	97.50	2	3,030	0.07%
2023/07/20	6	99.37	8	99.96	100.00	-2	3,024	-0.07%
2023/07/19	8.1	99.39	8	97.70	96.20	0.1	2,932	0.00%
2023/07/17	0	0.00	1	96.80	96.60	-1	2,913	-0.03%
2023/07/14	1	97.60	0	0.00	97.60	1	2,935	0.03%
2023/07/13	3	99.03	2	98.80	97.60	1	2,963	0.03%
2023/07/12	8	99.80	0	0.00	99.20	8	2,963	0.27%
2023/07/11	3	101.83	2	100.00	103.00	1	2,923	0.03%
2023/07/10	2	99.30	11	99.26	99.90	-9	2,853	-0.32%
2023/07/07	13	98.68	10	96.88	96.40	3	2,797	0.11%
2023/07/06	11.3	101.04	16	100.48	101.00	-4.8	2,753	-0.17%
2023/07/05	12	96.49	16.2	96.41	93.90	-4.2	2,569	-0.16%
2023/07/04	1	91.80	0	0.00	92.20	1	2,486	0.04%
2023/07/03	1	88.60	0	0.00	91.30	1	2,511	0.04%
2023/06/30	2	90.60	2	91.40	90.30	0	2,543	0.00%
2023/06/27	1	86.70	1	88.30	86.00	0	3,058	0.00%
2023/06/20	0	0.00	6	88.95	88.50	-6	3,180	-0.19%
2023/06/19	1	89.20	0	0.00	89.30	1	3,181	0.03%
2023/06/15	12.2	91.91	8	91.35	92.00	4.2	3,176	0.13%
2023/06/14	4	89.50	0	0.00	88.60	4	3,176	0.13%
2023/06/12	1	89.90	0	0.00	89.80	1	3,162	0.03%
2023/06/09	0.9	91.40	2	91.15	90.30	-1.1	3,153	-0.03%
2023/06/08	4	90.80	0	0.00	90.10	4	3,136	0.13%
2023/06/07	15	93.08	27	91.16	93.20	-12	3,092	-0.39%
2023/06/06	2	87.10	44	88.44	89.60	-42	2,970	-1.41%
2023/06/05	5	89.42	20	89.31	90.00	-15	2,919	-0.51%
2023/06/02	72	87.99	15	87.89	88.10	57	2,829	2.01%
2023/06/01	6	85.13	9	84.13	84.10	-3	2,751	-0.11%
2023/05/31	5	83.50	8	82.96	82.90	-3	2,754	-0.11%
2023/05/29	6	82.62	2	83.00	81.70	4	2,708	0.15%
2023/05/26	0	0.00	2	81.45	81.30	-2	2,705	-0.07%
2023/05/24	1	80.60	2	80.40	80.70	-1	2,717	-0.04%
2023/05/23	1	82.40	1	81.50	81.00	0	2,793	0.00%
2023/05/22	6	79.95	2	80.00	80.20	4	2,834	0.14%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/15	2	76.15	0	0.00	76.80	2	2,805	0.07%
2023/05/12	0	0.00	5	79.02	79.30	-5	2,795	-0.18%
2023/05/11	12	79.91	20	79.38	78.70	-8	2,804	-0.29%
2023/05/09	17	79.16	8	78.65	78.80	9	2,816	0.32%
2023/05/08	5	81.10	5	81.40	81.00	0	2,812	0.00%
2023/05/05	8	80.60	0	0.00	80.10	8	2,834	0.28%
2023/05/04	3	81.97	0	0.00	81.20	3	2,828	0.11%
2023/05/02	1	85.30	6	85.60	84.30	-5	2,862	-0.17%
2023/04/28	1	82.80	3.8	81.61	82.80	-2.8	2,943	-0.10%
2023/04/27	7	80.73	5	80.10	79.60	2	2,979	0.07%
2023/04/26	7	82.04	7	83.80	82.00	0	2,971	0.00%
2023/04/25	10	88.20	12	84.57	83.00	-2	2,969	-0.07%
2023/04/24	11	88.94	5	89.50	88.30	6	2,943	0.20%
2023/04/21	20	89.80	17	89.76	89.00	3	2,953	0.10%
2023/04/20	10	93.61	0	0.00	90.60	10	2,945	0.34%
2023/04/19	0	0.00	10	94.60	94.10	-10	3,037	-0.33%
2023/04/18	6	93.48	15	93.37	93.00	-9	3,004	-0.30%
2023/04/17	12	93.71	9	93.44	93.90	3	3,010	0.10%
2023/04/14	9	90.57	9	91.52	90.40	0	2,968	0.00%
2023/04/13	3	92.26	1	93.40	90.40	2	2,945	0.07%
2023/04/12	17	92.64	11	93.30	93.40	6	2,911	0.21%
2023/04/11	9	94.26	3	93.97	93.70	6	2,871	0.21%
2023/04/10	0	0.00	10	91.30	91.00	-10	2,772	-0.36%
2023/04/07	10	90.50	11	91.16	90.60	-1	2,734	-0.04%
2023/04/06	14	87.34	14.1	88.72	89.00	-0.1	2,638	0.00%
2023/03/31	12	85.82	1	86.50	87.20	11	2,585	0.43%
2023/03/30	1	87.30	13	87.19	87.80	-12	2,526	-0.47%
2023/03/29	16	85.78	5	88.34	85.10	11	2,387	0.46%
2023/03/28	9.2	81.78	10	81.49	82.30	-0.8	2,095	-0.04%
2023/03/27	1	82.00	0	0.00	82.80	1	1,974	0.05%
2023/03/24	0	0.00	2	80.50	80.90	-2	1,894	-0.11%
2023/03/23	4	78.40	4	78.90	78.10	0	1,841	0.00%
2023/03/21	0	0.00	6.1	77.45	78.00	-6.1	1,844	-0.33%
2023/03/20	7	77.84	8	77.91	77.30	-1	1,850	-0.05%
2023/03/17	3	77.10	1	76.90	77.00	2	1,844	0.11%
2023/03/16	0	0.00	0	72.40	72.10	0	1,803	0.00%
2023/03/09	2	78.30	0	0.00	77.80	2	1,897	0.11%
2023/03/07	1	78.80	0	0.00	78.50	1	1,953	0.05%
2023/03/03	3	75.07	3	76.83	77.50	0	2,067	0.00%
2023/03/01	0	77.00	0	0.00	77.10	0	2,428	0.00%
2023/02/24	1	76.60	1	77.10	76.70	0	2,435	0.00%
2023/02/22	1	77.50	4	78.20	77.50	-3	2,422	-0.12%
2023/02/21	2	80.40	3	80.33	79.20	-1	2,423	-0.04%
2023/02/20	6	79.52	0	0.00	81.00	6	2,353	0.25%
2023/02/17	0	0.00	5	76.92	76.90	-5	2,309	-0.22%
2023/02/16	2	77.25	0	0.00	77.10	2	2,312	0.09%
2023/02/15	3	76.23	0	0.00	76.10	3	2,374	0.13%
2023/02/14	3	76.20	0	0.00	76.20	3	2,405	0.12%
2023/02/10	1	75.20	1	76.30	76.30	0	2,431	0.00%
2023/02/06	0	0.00	5	76.94	76.70	-5	2,413	-0.21%
2023/02/02	4	78.52	0	0.00	78.40	4	2,458	0.16%
2023/02/01	1	77.90	0	0.00	77.90	1	2,486	0.04%
2023/01/30	0	0.00	6	79.78	79.90	-6	2,435	-0.25%
2023/01/17	0	0.00	5	73.64	74.20	-5	2,326	-0.21%
2023/01/16	0	0.00	0.1	71.80	69.90	-0.1	2,254	0.00%
2023/01/13	3	70.93	0	0.00	70.50	3	2,238	0.13%
2023/01/12	1	74.10	0	0.00	72.50	1	2,229	0.04%
2023/01/09	2	75.70	13	76.10	75.20	-11	2,193	-0.50%
2023/01/06	0	0.00	2	72.50	73.10	-2	2,076	-0.10%
2023/01/05	0	0.00	2	73.50	71.90	-2	2,069	-0.10%
2023/01/04	0	0.00	1	71.50	70.80	-1	2,021	-0.05%
2022/12/29	0	0.00	1	67.00	69.10	-1	2,026	-0.05%
2022/12/21	2	67.10	0	0.00	66.60	2	2,129	0.09%
2022/12/20	2.2	67.79	0	0.00	67.10	2.2	2,140	0.10%
2022/12/14	0.1	73.50	0	0.00	73.50	0.1	2,131	0.00%
2022/12/13	1	71.20	1	71.20	71.10	0	2,120	0.00%
2022/12/12	0.5	71.50	3	70.90	70.90	-2.5	2,117	-0.12%
2022/12/09	0	0.00	2	71.60	69.80	-2	2,110	-0.09%
2022/12/07	4	72.28	0	0.00	71.50	4	2,092	0.19%
2022/12/05	4	76.60	5	75.44	74.50	-1	2,069	-0.05%
2022/12/01	12	76.70	10	75.78	75.40	2	2,018	0.10%
2022/11/29	6	76.03	7	76.23	76.40	-1	1,991	-0.05%
2022/11/25	2	79.90	1	79.80	79.30	1	1,999	0.05%
2022/11/24	7.3	80.56	4	78.00	81.50	3.3	2,007	0.16%
2022/11/23	0	0.00	5	73.30	75.50	-5	1,717	-0.29%
2022/11/22	0	0.00	1	68.90	68.70	-1	1,617	-0.06%
2022/11/18	12	70.51	12	68.95	68.80	0	1,630	0.00%
2022/11/11	5	67.44	3	66.00	65.80	2	1,720	0.12%
2022/11/08	0	0.00	1	64.80	62.70	-1	1,608	-0.06%
2022/11/07	1	63.40	0	0.00	63.60	1	1,598	0.06%
2022/11/04	0	0.00	1	63.50	63.50	-1	1,608	-0.06%
2022/11/02	0	0.00	1	63.30	63.30	-1	1,583	-0.06%
2022/11/01	2	62.20	0	0.00	63.10	2	1,571	0.13%
2022/10/28	11	56.07	11	55.65	56.20	0	1,509	0.00%
2022/10/26	1	58.50	0	0.00	58.20	1	1,457	0.07%
2022/10/25	0	0.00	5	58.40	58.00	-5	1,444	-0.35%
2022/10/19	0	0.00	2	60.60	60.60	-2	1,494	-0.13%
2022/10/06	2	64.05	0	0.00	63.70	2	1,440	0.14%
2022/09/23	1	70.50	0.2	71.00	70.20	0.8	1,429	0.06%
2022/09/21	1	72.20	0	0.00	71.40	1	1,442	0.07%
2022/09/19	2	73.20	0	0.00	72.60	2	1,460	0.14%
2022/09/16	2	75.10	0	0.00	74.50	2	1,459	0.14%
2022/09/14	1	75.20	0	0.00	75.60	1	1,480	0.07%
2022/09/13	0	0.00	2	79.10	76.20	-2	1,498	-0.13%
2022/09/06	2	75.25	0	0.00	75.50	2	1,579	0.13%
2022/09/05	2	77.25	0	0.00	78.00	2	1,578	0.13%
2022/09/02	1	80.50	2	80.50	80.50	-1	1,593	-0.06%
2022/09/01	0	0.00	4	82.35	80.80	-4	1,578	-0.25%
2022/08/31	0	0.00	13	78.11	82.00	-13	1,524	-0.85%
2022/08/30	0	0.00	0	76.00	76.20	0	1,428	0.00%
2022/08/29	1	74.70	0	0.00	74.90	1	1,447	0.07%
2022/08/26	1	77.30	0	0.00	77.60	1	1,501	0.07%
2022/08/24	3	79.17	0	0.00	77.20	3	1,540	0.19%
2022/08/23	19	79.15	19	78.94	82.00	0	1,536	0.00%
2022/08/17	0	0.00	1	76.90	76.80	-1	1,514	-0.07%
2022/08/16	1	77.30	0	0.00	76.10	1	1,520	0.07%
2022/08/12	1	75.50	1	75.40	75.80	0	1,539	0.00%
2022/08/11	2	72.70	2	73.95	73.50	0	1,545	0.00%
2022/08/10	1	71.00	0	0.00	70.80	1	1,578	0.06%
2022/08/08	0	0.00	2	72.40	72.30	-2	1,647	-0.12%
2022/08/04	0	0.00	1	68.70	69.20	-1	1,658	-0.06%
2022/08/01	0	0.00	2	72.60	72.40	-2	1,664	-0.12%
2022/07/29	0	0.00	3	72.17	72.10	-3	1,696	-0.18%
2022/07/27	6	68.50	1	68.00	70.90	5	1,751	0.29%
2022/07/22	0.1	77.90	0	0.00	77.60	0.1	1,727	0.01%
2022/07/19	0	0.00	2	74.40	74.40	-2	1,796	-0.11%
2022/07/05	2	71.30	0	0.00	70.70	2	1,812	0.11%
2022/06/28	1	85.10	1	84.30	84.30	0	1,797	0.00%
2022/06/27	1	84.40	1	85.10	84.90	0	1,802	0.00%
2022/06/22	1	83.50	2	80.20	80.20	-1	1,829	-0.05%
2022/06/16	3	91.03	1	88.60	86.20	2	1,825	0.11%
2022/06/15	1	86.90	0	0.00	91.00	1	1,818	0.05%
2022/06/13	3	88.70	0	0.00	88.10	3	1,867	0.16%
2022/06/08	3	93.17	0	0.00	92.90	3	1,988	0.15%
2022/06/06	1	97.20	5	96.46	96.70	-4	1,972	-0.20%
2022/06/02	1	94.90	0	0.00	94.10	1	1,939	0.05%
2022/06/01	2	95.10	3	95.90	95.40	-1	1,958	-0.05%
2022/05/31	2	93.00	6	92.67	94.40	-4	1,934	-0.21%
2022/05/30	1	89.60	9	90.29	90.10	-8	1,943	-0.41%
2022/05/27	4	88.20	3	87.40	88.20	1	1,926	0.05%
2022/05/19	1	84.50	0	0.00	88.00	1	1,989	0.05%
2022/05/18	5	89.00	0	0.00	88.00	5	2,001	0.25%
2022/05/17	0	0.00	13	88.98	88.80	-13	1,971	-0.66%
2022/05/16	3	84.30	1	82.60	82.00	2	1,938	0.10%
2022/05/11	2	81.75	0	0.00	83.40	2	2,082	0.10%
2022/05/10	0	0.00	1	78.90	82.30	-1	2,107	-0.05%
2022/05/09	0	0.00	1.2	80.80	80.00	-1.2	2,170	-0.05%
2022/05/05	1	83.20	0	0.00	85.30	1	2,191	0.05%
2022/05/04	12	85.43	0	0.00	84.30	12	2,143	0.56%
2022/05/03	5	83.96	5	85.02	85.60	0	2,129	0.00%
2022/04/29	1	84.20	3	84.33	84.00	-2	2,152	-0.09%
2022/04/28	1	84.40	0	0.00	83.90	1	2,166	0.05%
2022/04/25	0	0.00	4	91.70	92.10	-4	2,135	-0.19%
2022/04/22	0	0.00	1	94.10	94.00	-1	2,131	-0.05%
2022/04/21	5	91.80	10	92.80	92.90	-5	2,136	-0.23%
2022/04/20	5	91.00	0	0.00	90.60	5	2,184	0.23%
2022/04/18	1	91.50	0	0.00	91.50	1	2,333	0.04%
2022/04/13	0	0.00	1	98.10	98.00	-1	2,452	-0.04%
2022/04/07	6	95.13	0	0.00	95.70	6	2,509	0.24%
2022/04/06	1	97.80	0	0.00	98.40	1	2,477	0.04%
2022/03/31	1	102.00	0	0.00	100.50	1	2,508	0.04%
2022/03/29	2	101.50	2	102.50	103.00	0	2,559	0.00%
2022/03/24	0	0.00	2	100.50	102.00	-2	2,627	-0.08%
2022/03/23	1	102.00	0	0.00	101.50	1	2,726	0.04%
2022/03/21	2	102.25	1	105.00	101.50	1	2,741	0.04%
2022/03/17	1	99.10	2	101.00	101.50	-1	2,748	-0.04%
2022/03/16	0	0.00	5	98.08	98.00	-5	2,722	-0.18%
2022/03/15	1.5	94.43	3	95.50	93.50	-1.5	2,697	-0.06%
2022/03/11	9	98.42	2	98.20	98.20	7	2,642	0.26%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/08	2	99.95	0.7	99.70	99.60	1.3	2,604	0.05%
2022/03/07	1	100.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	3	106.83	0	0.00	106.00	3	2,595	0.12%
2022/03/03	0	0.00	4	111.38	110.00	-4	2,628	-0.15%
2022/03/02	2	104.50	0	0.00	107.00	2	2,610	0.08%
2022/03/01	0	0.00	4	106.25	106.50	-4	2,633	-0.15%
2022/02/24	7	102.71	1	101.00	101.00	6	2,723	0.22%
2022/02/23	1	108.00	3	106.17	108.00	-2	2,710	-0.07%
2022/02/22	6	104.67	0	0.00	104.50	6	2,759	0.22%
2022/02/18	2	108.50	1	109.50	110.00	1	2,858	0.03%
2022/02/17	1	112.00	1	111.50	111.50	0	2,913	0.00%
2022/02/14	0.1	108.50	0	0.00	108.50	0.1	2,902	0.00%
2022/02/11	6	113.67	0	0.00	113.50	6	2,876	0.21%
2022/02/10	9	117.28	3	116.67	118.00	6	2,850	0.21%
2022/02/09	1	111.00	1	114.50	114.50	0	2,845	0.00%
2022/02/08	0.3	117.00	0	0.00	116.00	0.3	2,795	0.01%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0	0.00	0.3	117.00	116.50	-0.3	2,887	-0.01%
2022/01/24	0.3	119.00	0	0.00	118.50	0.3	3,051	0.01%
2022/01/21	2	117.25	1	120.00	117.00	1	3,215	0.03%
2022/01/17	1.1	123.59	5	122.40	124.50	-3.9	3,659	-0.11%
2022/01/13	0	0.00	0	120.50	119.50	0	3,747	0.00%
2022/01/12	3	121.50	6	124.33	119.00	-3	3,707	-0.08%
2022/01/11	1	126.50	3.3	126.50	125.50	-2.3	3,610	-0.06%
2022/01/07	2	129.50	0	0.00	130.50	2	3,580	0.06%
2022/01/06	0	0.00	2	135.50	136.00	-2	3,506	-0.06%
2022/01/05	2	139.50	0	0.00	138.50	2	3,510	0.06%
2022/01/03	0	0.00	2	144.00	143.50	-2	3,523	-0.06%
2021/12/30	1	143.50	1.1	142.98	142.00	-0.1	3,549	0.00%
2021/12/27	0	0.00	1	141.00	142.50	-1	3,682	-0.03%
2021/12/24	0.3	142.50	1	142.00	141.50	-0.8	3,727	-0.02%
2021/12/23	1.5	140.83	4	140.75	141.00	-2.5	3,746	-0.07%
2021/12/22	0.5	138.00	0	0.00	139.50	0.5	3,769	0.01%
2021/12/20	2	133.50	2	134.00	133.50	0	3,731	0.00%
2021/12/17	1.2	137.00	0	0.00	137.50	1.2	3,723	0.03%
2021/12/16	1	141.00	1	142.50	142.50	0	3,647	0.00%
2021/12/14	2	140.00	1	140.50	139.50	1	3,746	0.03%
2021/12/13	2	145.00	0	0.00	144.00	2	3,887	0.05%
2021/12/08	1	146.50	0	0.00	145.00	1	4,087	0.02%
2021/11/30	1	150.00	1	147.50	147.00	0	4,382	0.00%
2021/11/29	1	144.00	1	143.00	147.00	0	4,439	0.00%
2021/11/26	1	143.00	0	0.00	145.00	1	4,498	0.02%
2021/11/25	3	149.33	0	0.00	148.00	3	4,473	0.07%
2021/11/24	3	150.33	1	149.00	149.00	2	4,490	0.04%
2021/11/23	1	155.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	1	155.50	0	0.00	156.00	1	4,482	0.02%
2021/11/19	0	0.00	1.2	156.77	156.00	-1.2	4,636	-0.02%
2021/11/18	7	155.93	1	156.00	156.00	6	4,675	0.13%
2021/11/17	0.5	155.05	0	0.00	157.50	0.5	4,698	0.01%
2021/11/16	1	155.00	1	154.50	154.50	0	4,643	0.00%
2021/11/15	0	0.00	1	152.00	151.50	-1	4,594	-0.02%
2021/11/12	0	0.00	2	153.50	152.50	-2	4,614	-0.04%
2021/11/11	1	150.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	0	151.00	1	151.50	151.50	-1	4,664	-0.02%
2021/11/09	1	148.50	1	148.50	148.50	0	4,682	0.00%
2021/11/08	0	0.00	11.5	150.04	149.00	-11.5	4,654	-0.25%
2021/11/05	3	150.83	4	148.25	152.00	-1	4,661	-0.02%
2021/11/04	8	150.31	2	150.50	150.00	6	4,693	0.13%
2021/11/03	1	162.00	0	0.00	155.00	1	4,630	0.02%
2021/11/02	2.1	163.82	3	159.83	154.00	-0.9	4,621	-0.02%
2021/11/01	1	159.00	2	160.25	161.00	-1	4,584	-0.02%
2021/10/29	2	159.50	1	162.50	159.50	1	4,642	0.02%
2021/10/28	3	158.50	1	158.50	158.50	2	4,492	0.04%
2021/10/27	15	160.70	9.2	158.44	161.50	5.8	4,457	0.13%
2021/10/26	1	144.00	6	148.50	149.00	-5	4,249	-0.12%
2021/10/25	1	142.00	1	143.00	143.00	0	4,228	0.00%
2021/10/22	1.1	139.56	0	0.00	140.00	1.1	4,315	0.02%
2021/10/21	1	143.00	2.1	149.81	143.50	-1.1	4,357	-0.03%
2021/10/19	4	142.50	0	0.00	143.00	4	4,470	0.09%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/12	1	136.00	4	137.00	136.50	-3	5,191	-0.06%
2021/10/08	2	144.75	3	142.83	142.00	-1	5,281	-0.02%
2021/10/07	2	142.75	2	142.50	141.50	0	5,378	0.00%
2021/10/06	2.5	140.30	0	0.00	137.50	2.5	5,607	0.04%
2021/10/05	0	0.00	1	131.00	138.50	-1	5,874	-0.02%
2021/10/04	1	132.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	1.1	136.11	1	136.50	136.50	0.1	6,243	0.00%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	2.2	140.46	0	0.00	140.50	2.2	6,543	0.03%
2021/09/28	1	147.00	1	145.50	148.00	0	6,625	0.00%
2021/09/24	2	151.00	2	150.75	150.50	0	6,839	0.00%
2021/09/23	2	149.00	1	150.00	150.00	1	6,992	0.01%
2021/09/22	0.2	150.50	0	0.00	149.50	0.2	7,012	0.00%
2021/09/17	2	146.50	2	148.50	150.50	0	7,006	0.00%
2021/09/16	6.2	146.23	1	148.00	144.50	5.2	7,056	0.07%
2021/09/15	7.1	150.77	0	0.00	150.00	7.1	7,098	0.10%
2021/09/13	1	161.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	0	163.91	1	162.50	163.50	-1	7,043	-0.01%
2021/09/08	2	166.75	3	164.83	164.00	-1	7,095	-0.01%
2021/09/07	2.1	165.81	2	168.00	165.00	0.1	7,193	0.00%
2021/09/06	1	171.02	1	176.50	172.00	0	7,207	0.00%
2021/09/03	1	173.00	0	0.00	174.00	1	7,311	0.01%
2021/09/01	1	172.50	7	173.43	175.00	-6	7,580	-0.08%
2021/08/31	6	168.50	6	166.00	168.50	0	7,481	0.00%
2021/08/30	2	168.25	2	167.50	166.00	0	7,499	0.00%
2021/08/27	1	170.50	0	0.00	170.50	1	7,502	0.01%
2021/08/26	2	170.00	3	169.00	170.50	-1	7,514	-0.01%
2021/08/25	11	166.55	15.2	170.77	170.00	-4.2	7,537	-0.06%
2021/08/24	3	160.33	1	161.00	162.00	2	7,398	0.03%
2021/08/23	0	0.00	0.1	153.00	155.00	-0.1	7,405	0.00%
2021/08/20	0	0.00	1	145.50	145.00	-1	7,416	-0.01%
2021/08/19	3	145.00	2	144.25	144.50	1	7,559	0.01%
2021/08/18	0	0.00	7	144.43	150.00	-7	7,845	-0.09%
2021/08/16	2	140.50	5	142.00	147.50	-3	7,970	-0.04%
2021/08/13	5.1	147.72	0	0.00	145.00	5.1	7,943	0.06%
2021/08/12	0	0.00	1	153.50	153.50	-1	7,946	-0.01%
2021/08/11	2	152.00	2	152.00	152.00	0	8,010	0.00%
2021/08/10	1	151.50	7	154.71	154.00	-6	8,085	-0.07%
2021/08/09	2	159.50	1	161.00	158.50	1	8,142	0.01%
2021/08/06	1	162.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	10.2	163.25	5	163.00	163.50	5.2	8,291	0.06%
2021/08/04	1.3	165.60	3	166.00	165.50	-1.8	8,341	-0.02%
2021/08/03	2	162.50	1	161.50	162.00	1	8,289	0.01%
2021/08/02	3	162.17	2	162.00	161.50	1	8,306	0.01%
2021/07/30	4	168.00	4	169.38	164.00	0	8,322	0.00%
2021/07/29	2	167.00	1.1	164.41	167.00	0.9	8,323	0.01%
2021/07/28	4	166.00	2.3	163.22	165.00	1.7	8,391	0.02%
2021/07/27	0	0.00	2	172.00	169.50	-2	8,463	-0.02%
2021/07/26	2	177.50	1	176.00	177.50	1	8,524	0.01%
2021/07/23	5	176.90	4	175.13	176.00	1	8,542	0.01%
2021/07/22	28.1	190.46	25	184.78	183.50	3.1	8,500	0.04%
2021/07/21	4	181.50	8.1	185.33	187.50	-4.1	8,323	-0.05%
2021/07/20	2.1	174.12	4	174.00	173.50	-1.9	8,132	-0.02%
2021/07/19	2	180.25	5	179.30	181.00	-3	8,090	-0.04%
2021/07/16	1.1	180.24	4	179.00	178.00	-2.9	8,076	-0.04%
2021/07/15	3.1	184.38	6	185.33	186.00	-2.9	8,031	-0.04%
2021/07/14	4.2	185.14	4	182.00	187.00	0.2	7,974	0.00%
2021/07/13	13.2	190.43	41	189.27	181.50	-27.9	7,875	-0.35%
2021/07/12	34	186.94	12	185.92	187.00	22	7,644	0.29%
2021/07/09	4	172.63	5.1	171.63	171.00	-1.1	7,354	-0.01%
2021/07/08	5	168.80	2	169.75	170.00	3	7,228	0.04%
2021/07/07	3	165.50	14	165.53	167.50	-11	7,034	-0.16%
2021/07/06	6	162.67	0	0.00	160.50	6	6,822	0.09%
2021/07/05	6	162.08	9	164.61	161.50	-3	6,856	-0.04%
2021/07/02	9	158.78	3	158.50	160.50	6	6,846	0.09%
2021/07/01	3	151.50	3	151.00	150.00	0	6,993	0.00%
2021/06/30	2	158.75	2	160.75	155.50	0	6,981	0.00%
2021/06/29	2	155.50	3	155.83	154.00	-1	6,883	-0.01%
2021/06/25	16	157.38	28	156.29	155.00	-12	6,965	-0.17%
2021/06/24	4	154.50	11	157.82	155.50	-7	6,906	-0.10%
2021/06/23	1	151.50	1	152.00	152.00	0	6,737	0.00%
2021/06/22	0	0.00	5	150.20	148.50	-5	6,674	-0.07%
2021/06/21	2	147.00	4	149.13	149.50	-2	6,650	-0.03%
2021/06/18	4	149.38	1	152.50	149.00	3	6,656	0.05%
2021/06/17	2	148.00	5	147.70	151.00	-3	6,696	-0.04%
2021/06/16	11	152.27	3	148.00	148.50	8	6,684	0.12%
2021/06/15	1	148.50	5	149.70	151.00	-4	6,544	-0.06%
2021/06/11	9	148.94	3	146.50	147.00	6	6,582	0.09%
2021/06/10	5	150.30	11.2	148.01	147.00	-6.2	6,566	-0.09%
2021/06/09	4	140.75	3	141.00	141.00	1	6,218	0.02%
2021/06/08	0	0.00	1	140.00	138.00	-1	6,244	-0.02%
2021/06/07	5	138.00	4	137.25	138.50	1	6,302	0.02%
2021/06/04	3	136.67	6	137.17	140.00	-3	6,304	-0.05%
2021/06/03	0	0.00	3	137.00	137.50	-3	6,390	-0.05%
2021/06/02	10.1	139.23	2	138.75	136.00	8.1	6,376	0.13%
2021/06/01	0	0.00	1	143.50	143.00	-1	6,310	-0.02%
2021/05/28	0.1	140.00	2	141.25	141.50	-2	6,278	-0.03%
2021/05/27	25	138.58	23	140.46	138.00	2	6,266	0.03%
2021/05/26	8	136.38	9	135.50	135.50	-1	6,186	-0.02%
2021/05/25	2	129.50	17	130.91	135.00	-15	5,925	-0.25%
2021/05/24	10	121.50	0	0.00	123.00	10	5,848	0.17%
2021/05/20	2	118.50	1	117.50	117.00	1	5,981	0.02%
2021/05/19	1	119.50	4	121.00	121.50	-3	6,021	-0.05%
2021/05/18	3	120.50	3	119.67	123.00	0	6,011	0.00%
2021/05/17	0	0.00	3	114.50	117.00	-3	6,035	-0.05%
2021/05/14	7	119.93	1	115.00	116.00	6	6,001	0.10%
2021/05/13	2	112.75	5	117.10	121.50	-3	6,052	-0.05%
2021/05/12	1	107.50	0	0.00	113.00	1	6,237	0.02%
2021/05/11	2	119.75	1	118.50	119.00	1	6,303	0.02%
2021/05/10	1.1	130.50	1	131.50	129.50	0.1	6,376	0.00%
2021/05/07	2	131.00	5	132.40	134.50	-3	6,490	-0.05%
2021/05/06	1	124.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	8	129.75	0	0.00	127.00	8	6,646	0.12%
2021/05/04	3	132.33	1.2	130.08	129.00	1.8	6,867	0.03%
2021/05/03	16.2	144.70	2	150.50	141.50	14.2	7,454	0.19%
2021/04/29	30	158.17	61	155.57	156.00	-31	7,692	-0.40%
2021/04/28	31	160.40	54	156.74	158.00	-23	7,845	-0.29%
2021/04/27	51.2	158.80	4	157.88	159.00	47.2	7,982	0.59%
2021/04/26	2	152.50	1	153.00	152.00	1	8,109	0.01%
2021/04/23	7.1	148.46	4	150.00	152.00	3.1	8,168	0.04%
2021/04/22	8	153.00	10	151.00	148.50	-2	8,232	-0.02%
2021/04/21	8	156.56	0	0.00	156.00	8	8,435	0.09%
2021/04/20	4	157.63	0	0.00	159.00	4	8,825	0.05%
2021/04/19	0	0.00	5	157.40	158.00	-5	9,012	-0.06%
2021/04/16	5.1	154.90	0	0.00	152.50	5.1	9,471	0.05%
2021/04/14	3.3	154.59	2	160.00	155.00	1.3	9,509	0.01%
2021/04/13	0	0.00	3	160.00	158.50	-3	9,638	-0.03%
2021/04/12	4	164.75	1	171.00	163.00	3	9,678	0.03%
2021/04/08	2	169.00	1	169.50	166.50	1	9,878	0.01%
2021/04/07	8	164.13	22	165.07	165.50	-14	9,876	-0.14%
2021/04/06	0	0.00	1	154.50	157.00	-1	9,798	-0.01%
2021/04/01	3.1	155.94	2	156.00	153.00	1.1	10,358	0.01%
2021/03/31	1	153.50	1	153.00	156.00	0	10,433	0.00%
2021/03/30	0	0.00	1	148.50	149.00	-1	10,451	-0.01%
2021/03/29	0	0.00	3	147.17	147.50	-3	10,529	-0.03%
2021/03/26	1	143.50	0	0.00	145.50	1	10,544	0.01%
2021/03/25	1	140.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	5	144.50	0	0.00	142.50	5	10,613	0.05%
2021/03/23	1	141.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	0.1	141.50	0	0.00	141.00	0.1	10,744	0.00%
2021/03/19	5	146.00	1	146.00	144.50	4	10,707	0.04%
2021/03/18	3	147.83	0	0.00	148.00	3	10,725	0.03%
2021/03/17	5	148.10	0	0.00	146.00	5	10,821	0.05%
2021/03/16	2	146.75	1	149.00	146.50	1	10,811	0.01%
2021/03/15	1	148.00	0	0.00	147.50	1	10,953	0.01%
2021/03/12	0	0.00	1	155.00	152.00	-1	10,983	-0.01%
2021/03/11	1	150.00	0	0.00	150.50	1	11,073	0.01%
2021/03/09	1	145.50	3	147.00	149.50	-2	11,559	-0.02%
2021/03/08	3.1	154.76	3	155.00	152.50	0.1	12,197	0.00%
2021/03/05	3	155.33	9	155.00	156.50	-6	12,262	-0.05%
2021/03/04	3	159.33	1	158.00	158.00	2	12,337	0.02%
2021/03/03	1.1	158.91	1.2	162.00	163.00	-0.1	12,440	0.00%
2021/03/02	2.3	163.12	3	163.00	161.00	-0.7	12,817	-0.01%
2021/02/26	4.1	161.11	1	158.50	159.50	3.1	12,899	0.02%
2021/02/25	1	166.50	0	167.50	166.00	1	12,939	0.01%
2021/02/24	1	166.50	2	170.50	166.50	-1	13,244	-0.01%
2021/02/23	10.1	168.54	4	168.13	167.50	6.1	13,435	0.05%
2021/02/22	6	170.67	13	170.08	171.00	-7	13,582	-0.05%
2021/02/19	4	167.63	3	166.83	167.00	1	13,916	0.01%
2021/02/18	1	163.00	1	164.50	164.50	0	14,899	0.00%
2021/02/17	2	162.75	3	165.00	164.50	-1	15,466	-0.01%
2021/02/05	5	158.90	1	156.00	156.00	4	15,559	0.03%
2021/02/04	4	159.00	9	156.22	159.50	-5	15,583	-0.03%
2021/02/03	22	171.05	23	167.91	163.00	-1	15,439	-0.01%
2021/02/02	3	158.83	3	162.00	168.00	0	15,199	0.00%
2021/02/01	2	151.50	5	151.90	155.50	-3	15,066	-0.02%
2021/01/29	31	161.58	27	164.00	155.00	4	14,987	0.03%
2021/01/28	1	161.50	0	0.00	160.00	1	14,856	0.01%
2021/01/27	5	166.30	6	165.83	166.50	-1	14,893	-0.01%
2021/01/26	43	168.14	38	170.22	163.00	5	14,728	0.03%
2021/01/25	21.1	170.40	24	171.17	167.00	-2.9	14,401	-0.02%
2021/01/22	35	164.11	37	154.88	166.00	-2	13,660	-0.01%
2021/01/21	11	151.91	6	151.50	151.00	5	13,328	0.04%
2021/01/20	5	148.60	9	150.61	146.50	-4	13,151	-0.03%
2021/01/19	8	149.50	8	149.75	150.00	0	12,974	0.00%
2021/01/18	11	141.64	3	140.33	142.50	8	12,790	0.06%
2021/01/15	5	144.20	3	144.50	142.50	2	12,768	0.02%
2021/01/14	8	149.44	7	150.21	146.00	1	12,692	0.01%
2021/01/13	8	147.25	16.4	147.33	149.00	-8.4	12,473	-0.07%
2021/01/12	4	143.50	2	142.75	140.00	2	12,074	0.02%
2021/01/11	7	141.57	26	141.63	144.50	-19	11,881	-0.16%
2021/01/08	3	133.17	5	133.20	134.00	-2	11,457	-0.02%
2021/01/07	4	133.75	4	132.75	132.50	0	11,486	0.00%
2021/01/06	7	135.50	2	135.50	133.50	5	11,728	0.04%
2021/01/05	5	137.00	2	138.25	138.50	3	11,645	0.03%
2021/01/04	4	136.63	4	137.13	138.50	0	11,776	0.00%
2020/12/31	7	139.00	7	138.93	135.00	0	11,690	0.00%
2020/12/30	8.1	138.12	6	137.58	137.00	2.1	11,732	0.02%
2020/12/29	17	137.24	10	136.60	136.50	7	11,841	0.06%
2020/12/28	49	137.83	46	134.87	138.00	3	11,835	0.03%
2020/12/25	1	130.50	9	129.78	131.00	-8	11,339	-0.07%
2020/12/24	10	129.60	1	127.00	127.00	9	11,406	0.08%
2020/12/23	0	0.00	4	126.63	128.00	-4	11,591	-0.03%
2020/12/22	2	124.25	0	0.00	122.00	2	11,699	0.02%
2020/12/18	0	0.00	2	124.00	123.00	-2	11,962	-0.02%
2020/12/17	44	123.80	46	123.74	125.50	-2	12,014	-0.02%
2020/12/16	0	0.00	1	124.50	123.50	-1	12,000	-0.01%
2020/12/15	1	119.50	0	0.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	1	122.50	121.00	-1	12,254	-0.01%
2020/12/11	2	122.00	0	0.00	121.50	2	12,564	0.02%
2020/12/10	5	124.50	0	0.00	125.00	5	12,969	0.04%
2020/12/09	5	129.10	6	129.00	128.50	-1	13,476	-0.01%
2020/12/08	2	124.25	1	124.50	124.50	1	13,588	0.01%
2020/12/07	9	123.94	9	124.61	123.00	0	13,556	0.00%
2020/12/04	6	128.92	2	129.50	129.00	4	13,392	0.03%
2020/12/03	66	132.34	56	130.96	128.00	10	13,218	0.08%
2020/12/02	21	130.26	22	130.09	131.00	-1	12,834	-0.01%
2020/12/01	2	121.25	2	122.25	123.50	0	12,089	0.00%
2020/11/30	14	123.04	11	123.50	121.50	3	12,080	0.02%
2020/11/27	1	125.50	1	122.00	122.00	0	11,996	0.00%
2020/11/26	16	123.25	15	124.00	124.50	1	11,870	0.01%
2020/11/25	6	119.08	7	117.21	117.00	-1	11,431	-0.01%
2020/11/24	6	121.25	10	121.80	120.50	-4	11,304	-0.04%
2020/11/23	16	125.78	8.1	124.26	122.00	8	11,216	0.07%
2020/11/20	2	120.75	6	124.92	126.00	-4	10,951	-0.04%
2020/11/19	4	122.25	5	121.30	121.00	-1	10,676	-0.01%
2020/11/18	13	121.19	12	121.54	121.50	1	10,487	0.01%
2020/11/17	61	123.81	64	123.84	118.50	-3	10,075	-0.03%
2020/11/16	7.1	117.51	5	115.40	119.00	2.1	9,131	0.02%
2020/11/13	2	106.25	12	107.63	108.50	-10	8,563	-0.12%
2020/11/12	1	104.00	2	104.25	104.50	-1	8,433	-0.01%
2020/11/10	1	102.50	3	101.67	100.50	-2	8,369	-0.02%
2020/11/09	6	103.75	1	104.50	104.00	5	8,364	0.06%
2020/11/06	0	0.00	5	103.80	103.00	-5	8,358	-0.06%
2020/11/04	2	103.50	1	103.00	102.50	1	8,368	0.01%
2020/11/02	0	0.00	2	98.50	99.50	-2	8,522	-0.02%
2020/10/27	0	0.00	0.1	104.00	104.50	-0.1	8,513	0.00%
2020/10/23	2	103.75	3	103.17	104.00	-1	8,564	-0.01%
2020/10/22	2	102.25	1	101.00	101.00	1	8,547	0.01%
2020/10/21	2	103.75	3	103.17	102.50	-1	8,582	-0.01%
2020/10/20	5	103.40	3	102.50	102.50	2	8,585	0.02%
2020/10/19	2	102.75	3	102.50	103.00	-1	8,628	-0.01%
2020/10/16	3	103.67	4	104.75	101.00	-1	8,639	-0.01%
2020/10/15	4	104.75	2	103.50	103.50	2	8,629	0.02%
2020/10/14	5	108.40	9	108.22	105.00	-4	8,754	-0.05%
2020/10/13	2	105.50	0	0.00	106.00	2	8,527	0.02%
2020/10/12	8	105.63	7	105.79	106.00	1	8,498	0.01%
2020/10/08	3	101.83	2	101.50	101.00	1	8,424	0.01%
2020/10/07	8	104.94	45	104.49	102.50	-37	8,470	-0.44%
2020/10/06	32	104.67	11	104.59	104.50	21	8,478	0.25%
2020/10/05	3	102.67	4	102.13	103.50	-1	8,798	-0.01%
2020/09/30	2	100.50	7.1	101.07	101.50	-5.1	9,160	-0.06%
2020/09/29	4	100.38	2	101.00	101.00	2	9,258	0.02%
2020/09/28	8	100.33	11	101.35	102.00	-3	9,259	-0.03%
2020/09/25	5	98.56	2	99.00	94.60	3	9,281	0.03%
2020/09/24	3	99.77	0	0.00	97.10	3	9,450	0.03%
2020/09/23	7	99.87	3	100.10	102.00	4	9,534	0.04%
2020/09/22	1	97.50	3	97.17	98.00	-2	9,348	-0.02%
2020/09/21	3	99.70	3	99.07	97.40	0	9,295	0.00%
2020/09/18	3	98.77	2	99.30	98.60	1	9,229	0.01%
2020/09/17	7	101.43	5	101.50	100.00	2	9,114	0.02%
2020/09/16	17	102.03	6	100.43	100.00	11	8,922	0.12%
2020/09/15	10	99.62	8	100.28	102.00	2	8,637	0.02%
2020/09/14	51	99.83	55	99.37	96.70	-4	8,137	-0.05%
2020/09/11	1	94.20	2	92.45	95.30	-1	7,562	-0.01%
2020/09/10	1	89.90	0	0.00	89.20	1	7,233	0.01%
2020/09/09	0	0.00	2	86.80	89.00	-2	7,201	-0.03%
2020/09/08	1	87.40	1	87.60	88.20	0	7,241	0.00%
2020/09/07	0	0.00	3	88.73	87.40	-3	7,315	-0.04%
2020/09/03	4	89.25	4	88.50	88.00	0	7,371	0.00%
2020/09/02	0	0.00	1	86.30	87.30	-1	7,348	-0.01%
2020/09/01	1	85.50	0	0.00	85.10	1	7,370	0.01%
2020/08/31	1	87.50	0	0.00	86.30	1	7,492	0.01%
2020/08/28	2	86.70	10	86.50	87.20	-8	7,879	-0.10%
2020/08/27	1	89.40	0	0.00	88.10	1	7,968	0.01%
2020/08/26	11	89.02	3	86.00	89.50	8	8,010	0.10%
2020/08/25	1	85.20	0	0.00	85.00	1	7,989	0.01%
2020/08/21	5	84.20	0	0.00	84.50	5	8,076	0.06%
2020/08/20	1	80.40	0	0.00	81.50	1	8,083	0.01%
2020/08/19	2	89.00	2	86.20	86.20	0	8,041	0.00%
2020/08/18	2	88.75	3	89.53	88.80	-1	8,071	-0.01%
2020/08/14	1.6	92.32	0	0.00	92.60	1.6	8,104	0.02%
2020/08/13	3	92.80	3	91.90	91.60	0	8,157	0.00%
2020/08/12	3	93.10	2	93.20	93.10	1	8,303	0.01%
2020/08/11	4	95.28	3	95.17	94.60	1	8,348	0.01%
2020/08/10	2	97.20	12	99.11	96.10	-10	8,378	-0.12%
2020/08/07	19	100.21	7	100.60	98.50	12	8,401	0.14%
2020/08/05	2	98.00	1	98.00	97.50	1	8,329	0.01%
2020/08/04	3	96.67	3	96.33	96.60	0	8,709	0.00%
2020/07/31	1	94.80	1	96.30	97.20	0	9,216	0.00%
2020/07/29	1	92.50	3	92.50	93.80	-2	9,369	-0.02%
2020/07/28	1	94.20	0	0.00	91.90	1	9,396	0.01%
2020/07/27	2	96.10	0	0.00	95.90	2	9,428	0.02%
2020/07/24	4	97.65	3	98.13	96.10	1	9,679	0.01%
2020/07/23	1	99.10	1	98.60	98.60	0	9,680	0.00%
2020/07/22	5	98.80	7	99.11	99.10	-2	9,783	-0.02%
2020/07/21	1	96.80	2	96.50	97.70	-1	9,763	-0.01%
2020/07/20	3	95.40	0	0.00	95.40	3	9,771	0.03%
2020/07/17	5	98.94	13	97.79	97.20	-8	9,794	-0.08%
2020/07/15	5	99.20	8	98.80	96.00	-3	9,738	-0.03%
2020/07/14	2	100.50	2	98.75	97.70	0	9,932	0.00%
2020/07/13	0	0.00	1	101.00	102.00	-1	9,837	-0.01%
2020/07/10	1	102.00	9.1	103.38	101.00	-8.1	9,772	-0.08%
2020/07/09	23	109.30	22.1	110.03	107.00	0.9	9,605	0.01%
2020/07/08	13	104.08	7	103.71	110.50	6	9,125	0.07%
2020/07/07	3	101.17	17.1	101.26	101.00	-14.1	8,593	-0.16%
2020/07/06	21	100.67	11	100.73	101.00	10	8,494	0.12%
2020/07/03	4	100.90	3	99.80	98.20	1	8,424	0.01%
2020/07/02	9	99.09	8	99.00	99.10	1	8,282	0.01%
2020/07/01	6	95.70	23	95.33	95.60	-17	7,965	-0.21%
2020/06/30	1	89.90	0	0.00	90.50	1	7,750	0.01%
2020/06/24	0	0.00	3	92.40	91.90	-3	7,896	-0.04%
2020/06/23	0	0.00	35	92.89	92.20	-35	8,098	-0.43%
2020/06/22	2	94.20	3	94.37	93.40	-1	8,226	-0.01%
2020/06/19	0	0.00	1	94.50	93.40	-1	8,300	-0.01%
2020/06/18	4	93.48	0	0.00	93.10	4	8,361	0.05%
2020/06/17	0	0.00	1	92.50	93.00	-1	8,467	-0.01%
2020/06/16	32	92.88	17	92.67	93.30	15	8,585	0.17%
2020/06/15	2	90.30	0	0.00	89.90	2	8,755	0.02%
2020/06/12	1	89.50	1	89.00	91.40	0	8,897	0.00%
2020/06/11	2	91.90	9	93.26	90.10	-7	9,037	-0.08%
2020/06/10	5	94.72	0	0.00	94.50	5	9,128	0.05%
2020/06/09	9	93.44	1	93.30	93.70	8	9,272	0.09%
2020/06/08	16	93.55	20	94.89	93.00	-4	9,412	-0.04%
2020/06/05	1	94.00	13	94.18	94.00	-12	9,435	-0.13%
2020/06/04	34	93.91	0	0.00	93.50	34	9,492	0.36%
2020/06/03	22.1	95.01	50	96.05	93.70	-27.9	9,494	-0.29%
2020/06/02	24	92.20	31	93.26	91.10	-7	9,284	-0.08%
2020/06/01	22	91.66	9	92.01	91.90	13	9,379	0.14%
2020/05/29	3	89.20	24	89.88	90.80	-21	9,702	-0.22%
2020/05/28	6	88.57	1	89.40	87.80	5	9,720	0.05%
2020/05/27	16	90.26	11	90.05	88.80	5	9,788	0.05%
2020/05/26	7	88.91	2	88.75	88.50	5	9,806	0.05%
2020/05/25	0	0.00	11	86.45	88.80	-11	9,789	-0.11%
2020/05/22	16	86.08	5	85.84	85.90	11	9,781	0.11%
2020/05/21	2	87.50	17	87.29	88.80	-15	9,752	-0.15%
2020/05/20	14	85.78	9	85.72	85.30	5	9,695	0.05%
2020/05/19	7	86.17	3	86.10	86.70	4	9,667	0.04%
2020/05/18	8	88.41	2	86.85	85.80	6	9,616	0.06%
2020/05/15	7	90.94	11	92.93	91.10	-4	9,483	-0.04%
2020/05/14	13	93.59	0	0.00	92.30	13	9,493	0.14%
2020/05/13	2	93.75	2	94.00	95.30	0	9,489	0.00%
2020/05/12	11	94.96	2	95.75	93.40	9	9,548	0.09%
2020/05/11	20.1	99.00	6.3	99.74	97.50	13.8	9,540	0.14%
2020/05/08	18	95.26	56	94.30	96.10	-38	9,189	-0.41%
2020/05/07	6	91.32	8	91.09	91.40	-2	8,821	-0.02%
2020/05/06	44	89.87	4	90.15	89.00	40	8,781	0.46%
2020/05/05	32	89.36	27	87.99	88.50	5	8,759	0.06%
2020/05/04	104	88.89	1	88.40	88.50	103	9,065	1.14%	大買/鉅額交易
2020/04/30	1	90.60	26	91.88	90.60	-25	9,148	-0.27%
2020/04/29	29	92.96	17	92.10	91.50	12	9,139	0.13%
2020/04/28	13	89.52	7	89.76	89.80	6	8,958	0.07%
2020/04/27	15	89.12	100	89.50	88.70	-85	9,014	-0.94%
2020/04/24	1	87.70	3	87.27	87.60	-2	8,918	-0.02%
2020/04/23	3	88.00	1	87.60	87.00	2	8,920	0.02%
2020/04/22	2	86.80	0	0.00	87.50	2	8,959	0.02%
2020/04/21	53	87.17	5	86.54	86.10	48	8,978	0.53%
2020/04/20	5	87.14	0	0.00	87.90	5	9,018	0.06%
2020/04/17	12	90.93	99	89.75	88.10	-87	8,971	-0.97%
2020/04/16	1	87.20	1	87.60	87.80	0	8,827	0.00%
2020/04/15	2	88.05	0	0.00	87.80	2	8,853	0.02%
2020/04/14	2	85.80	1	87.70	88.00	1	9,047	0.01%
2020/04/13	2	84.90	0	0.00	85.30	2	9,083	0.02%
2020/04/10	10	86.50	1	86.30	86.20	9	9,123	0.10%
2020/04/09	4	88.73	3	88.10	86.50	1	9,195	0.01%
2020/04/08	7	89.53	6	91.32	89.60	1	9,340	0.01%
2020/04/07	2	86.35	12	87.73	87.30	-10	9,232	-0.11%
2020/04/06	3	81.23	7.1	80.00	81.20	-4.1	9,085	-0.05%
2020/04/01	1	78.40	0	0.00	79.50	1	9,076	0.01%
2020/03/31	6	78.92	7	78.56	77.90	-1	9,050	-0.01%
2020/03/30	7	77.00	3	76.53	78.40	4	9,000	0.04%
2020/03/27	4	77.30	3	77.20	75.70	1	8,991	0.01%
2020/03/26	3	73.20	1	73.50	75.70	2	8,840	0.02%
2020/03/25	4	74.55	1	74.60	75.70	3	8,754	0.03%
2020/03/24	12	68.43	11	69.66	69.80	1	8,674	0.01%
2020/03/23	2	59.50	1	61.20	63.80	1	8,641	0.01%
2020/03/20	1	60.40	6	63.23	63.30	-5	8,804	-0.06%
2020/03/19	4	58.80	3	58.00	57.60	1	8,700	0.01%
2020/03/18	1	71.99	1	72.00	64.00	0	8,591	0.00%
2020/03/17	11	74.18	13	73.11	70.50	-2	8,513	-0.02%
2020/03/16	6	75.78	9	82.58	75.60	-3	8,509	-0.04%
2020/03/13	3	79.67	4	80.95	83.50	-1	8,405	-0.01%
2020/03/12	9	86.14	9	87.03	87.70	0	8,233	0.00%
2020/03/11	1	95.10	1	96.30	92.40	0	8,168	0.00%
2020/03/10	1	94.90	17	93.00	95.90	-16	8,272	-0.19%
2020/03/09	25	93.05	1	92.60	92.40	24	8,457	0.28%
2020/03/06	4	100.18	4	99.93	98.60	0	8,419	0.00%
2020/03/05	7	99.47	26	99.42	99.60	-19	8,434	-0.23%
2020/03/04	12	98.79	25	99.18	96.80	-13	8,409	-0.15%
2020/03/03	33	96.30	4	96.95	95.70	29	8,435	0.34%
2020/02/27	3	93.00	0	0.00	90.00	3	9,012	0.03%
2020/02/26	1	97.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	0	0.00	3	93.60	97.80	-3	8,892	-0.03%
2020/02/24	1	95.90	0	0.00	95.00	1	8,833	0.01%
2020/02/21	1	97.50	1	97.60	97.80	0	8,794	0.00%
2020/02/20	1	98.50	1	99.10	97.60	0	8,782	0.00%
2020/02/18	1	97.30	0	0.00	96.50	1	8,702	0.01%
2020/02/17	6	97.58	0	0.00	97.20	6	8,639	0.07%
2020/02/14	0	0.00	1	101.00	99.90	-1	8,553	-0.01%
2020/02/13	3	101.67	14	100.64	100.00	-11	8,543	-0.13%
2020/02/12	2	102.00	6	102.17	101.00	-4	8,589	-0.05%
2020/02/11	20	99.40	4	99.35	99.70	16	8,629	0.19%
2020/02/07	5.2	98.42	1	97.00	97.00	4.2	9,047	0.05%
2020/02/06	51	99.01	2	99.10	100.50	49	9,113	0.54%
2020/02/05	15	99.88	65	100.40	97.80	-50	9,034	-0.55%
2020/02/04	2	95.60	4	95.15	96.40	-2	8,705	-0.02%
2020/02/03	4	92.65	2	91.55	94.90	2	8,610	0.02%
2020/01/31	4	88.45	4	90.78	91.20	0	8,511	0.00%
2020/01/30	1	92.00	7	91.37	87.30	-6	8,531	-0.07%
2020/01/20	1	95.10	1	95.40	96.90	0	8,456	0.00%
2020/01/17	0	0.00	2	96.00	94.50	-2	8,431	-0.02%
2020/01/16	2	94.55	1	94.60	95.30	1	8,427	0.01%
2020/01/15	4	95.98	3	96.47	95.80	1	8,401	0.01%
2020/01/14	4	94.78	6	94.37	95.20	-2	8,835	-0.02%
2020/01/10	6	89.22	4	89.18	89.30	2	9,268	0.02%
2020/01/09	0	0.00	2	91.80	91.80	-2	9,510	-0.02%
2020/01/08	7	92.09	2	91.60	90.20	5	10,031	0.05%
2020/01/07	2	97.80	0	0.00	97.60	2	10,026	0.02%
2020/01/06	5	101.00	1	100.00	100.00	4	10,400	0.04%
2020/01/03	8	102.75	4	103.38	101.50	4	10,881	0.04%
2020/01/02	0	0.00	6	104.42	105.00	-6	11,064	-0.05%
2019/12/30	3	99.73	3	99.50	99.00	0	11,076	0.00%
2019/12/27	3	101.33	1	102.50	101.50	2	11,597	0.02%
2019/12/26	9	100.01	0	0.00	100.00	9	11,658	0.08%
2019/12/25	4.3	99.61	4	99.98	100.00	0.3	11,688	0.00%
2019/12/24	3	100.30	1	98.40	98.30	2	11,747	0.02%
2019/12/23	3	103.50	3	100.33	99.90	0	11,804	0.00%
2019/12/20	1	103.50	0	0.00	103.50	1	11,897	0.01%
2019/12/18	3	107.83	1	108.00	106.00	2	12,220	0.02%
2019/12/17	2	109.75	7	109.71	109.50	-5	12,325	-0.04%
2019/12/16	1	105.00	1	104.50	104.50	0	12,218	0.00%
2019/12/13	4	105.75	3	105.83	104.50	1	12,755	0.01%
2019/12/12	1	103.50	2	104.75	104.50	-1	13,105	-0.01%
2019/12/11	3	104.83	4.2	105.17	104.00	-1.2	13,238	-0.01%
2019/12/10	3	102.00	3	102.50	102.00	0	13,436	0.00%
2019/12/09	4	106.00	2	105.00	103.50	2	13,574	0.01%
2019/12/06	1	104.50	1	104.50	105.50	0	13,831	0.00%
2019/12/05	5	106.90	1	104.50	104.00	4	14,405	0.03%
2019/12/04	2	108.25	1	106.00	107.50	1	14,663	0.01%
2019/12/03	7	104.71	7	107.29	108.50	0	14,865	0.00%
2019/12/02	1	107.00	2	103.50	106.00	-1	15,401	-0.01%
2019/11/29	11	113.09	14	111.14	111.50	-3	15,404	-0.02%
2019/11/28	9	115.00	13	113.69	112.00	-4	15,298	-0.03%
2019/11/27	8	111.25	6	111.25	111.00	2	14,921	0.01%
2019/11/26	19	107.26	17	106.74	108.50	2	14,529	0.01%
2019/11/20	1	92.50	0	0.00	94.20	1	14,664	0.01%
2019/11/18	0	0.00	1	102.50	101.00	-1	14,718	-0.01%
2019/11/13	2	103.00	0	0.00	102.00	2	14,962	0.01%
2019/11/12	0	0.00	2	97.00	98.10	-2	15,137	-0.01%
2019/11/11	3	105.33	4	106.25	103.00	-1	15,473	-0.01%
2019/11/08	14	110.29	21	109.40	108.50	-7	15,364	-0.05%
2019/11/07	8	111.94	8	110.69	109.50	0	15,210	0.00%
2019/11/06	9	118.00	1	120.00	115.00	8	15,132	0.05%
2019/11/05	14	122.89	2	121.75	124.00	12	14,872	0.08%
2019/11/04	2	115.00	0	0.00	115.00	2	14,941	0.01%
2019/11/01	0	0.00	4	111.38	114.50	-4	15,078	-0.03%
2019/10/31	3	109.33	2	109.25	108.50	1	15,118	0.01%
2019/10/30	5	111.10	1	111.00	112.00	4	15,199	0.03%
2019/10/29	1	108.00	1	115.00	109.50	0	15,252	0.00%
2019/10/28	4	116.50	6	116.83	116.50	-2	15,252	-0.01%
2019/10/25	1	113.00	1	113.50	113.50	0	15,235	0.00%
2019/10/24	1	114.00	1	115.50	115.50	0	15,301	0.00%
2019/10/23	3	116.17	5	115.80	115.00	-2	15,372	-0.01%
2019/10/22	76	117.72	74	117.11	119.00	2	15,430	0.01%
2019/10/21	7	108.29	10	110.70	113.00	-3	15,094	-0.02%
2019/10/18	21	108.83	22	108.66	108.00	-1	15,045	-0.01%
2019/10/17	9	103.17	10	104.80	110.00	-1	15,039	-0.01%
2019/10/16	24	106.94	17	104.91	100.50	7	14,737	0.05%
2019/10/15	7	106.29	8	106.56	106.00	-1	14,272	-0.01%
2019/10/14	11	107.73	10	108.15	107.50	1	14,100	0.01%
2019/10/09	12	95.07	19	96.18	100.50	-7	13,740	-0.05%
2019/10/08	15	90.45	13	90.83	91.40	2	13,266	0.02%
2019/10/07	7	88.30	4	88.38	88.70	3	13,351	0.02%
2019/10/04	8	88.00	21	87.84	87.60	-13	13,312	-0.10%
2019/10/03	30	88.94	26	88.96	88.30	4	13,326	0.03%
2019/10/02	1	84.70	0	0.00	85.80	1	12,862	0.01%
2019/10/01	4	84.18	3	83.77	84.70	1	12,819	0.01%
2019/09/26	3	84.27	6	84.08	84.40	-3	12,980	-0.02%
2019/09/25	3	83.37	7	83.36	83.90	-4	12,975	-0.03%
2019/09/24	5.1	83.37	5	83.20	82.60	0.1	13,061	0.00%
2019/09/23	2	87.40	2	88.10	87.50	0	12,912	0.00%
2019/09/20	3	86.60	11	87.30	87.30	-8	13,227	-0.06%
2019/09/19	5	86.88	1	85.70	86.60	4	13,442	0.03%
2019/09/18	33	86.53	23	86.96	86.00	10	13,397	0.07%
2019/09/17	16	86.15	10	84.66	85.40	6	12,890	0.05%
2019/09/16	7	82.37	10	83.37	84.00	-3	12,510	-0.02%
2019/09/12	14	83.01	15	82.79	82.00	-1	12,372	-0.01%
2019/09/11	8	81.24	14	81.29	80.50	-6	12,101	-0.05%
2019/09/10	53	81.30	27.1	80.87	81.20	26	11,925	0.22%
2019/09/09	40	81.92	53	82.23	83.00	-13	11,628	-0.11%
2019/09/06	53	78.45	51	78.78	78.00	2	10,977	0.02%
2019/09/05	68	77.16	73	77.47	76.20	-5	10,564	-0.05%
2019/09/04	16	73.69	24	74.48	77.10	-8	10,169	-0.08%
2019/09/03	2	69.65	6	70.20	70.10	-4	9,589	-0.04%
2019/09/02	1	68.10	2	67.95	68.70	-1	9,455	-0.01%
2019/08/30	3.1	68.04	0	0.00	67.00	3.1	9,453	0.03%
2019/08/29	0	0.00	5	66.94	67.50	-5	9,601	-0.05%
2019/08/28	15	65.51	9	65.04	65.90	6	9,688	0.06%
2019/08/27	6	65.67	5	65.92	66.00	1	9,756	0.01%
2019/08/26	3	65.93	8	66.14	66.00	-5	9,649	-0.05%
2019/08/23	1	69.10	0	0.00	69.50	1	9,512	0.01%
2019/08/22	3	71.53	2	71.90	71.50	1	9,384	0.01%
2019/08/21	0	0.00	3	71.10	71.40	-3	9,339	-0.03%
2019/08/20	2	71.30	0	0.00	70.50	2	9,302	0.02%
2019/08/16	2	71.10	1	71.40	70.10	1	9,176	0.01%
2019/08/15	8	72.13	1	71.30	71.20	7	9,143	0.08%
2019/08/14	4	75.55	22	76.42	74.20	-18	9,003	-0.20%
2019/08/12	0	0.00	1	71.50	71.10	-1	8,647	-0.01%
2019/08/07	1	69.20	1	69.70	69.90	0	8,444	0.00%
2019/08/06	6	67.28	4	66.63	69.20	2	8,398	0.02%
2019/08/05	2	71.60	0	0.00	66.80	2	8,224	0.02%
2019/08/01	10	72.31	10	72.40	73.50	0	7,985	0.00%
2019/07/31	1	69.90	1	70.90	71.00	0	7,850	0.00%
2019/07/26	0	0.00	2	74.00	74.30	-2	7,588	-0.03%
2019/07/25	0	0.00	2	73.20	74.60	-2	7,550	-0.03%
2019/07/24	1	73.70	8	73.76	72.80	-7	7,436	-0.09%
2019/07/23	20	73.76	17	74.62	72.80	3	7,315	0.04%
2019/07/22	35	74.39	29	74.28	74.00	6	7,166	0.08%
2019/07/19	7	70.76	9	71.01	72.40	-2	6,836	-0.03%
2019/07/18	2	68.90	2	67.80	68.90	0	6,579	0.00%
2019/07/17	3	69.70	0	0.00	69.00	3	6,507	0.05%
2019/07/16	1	69.60	1	68.60	68.50	0	6,374	0.00%
2019/07/15	3	71.37	2	70.60	69.80	1	6,340	0.02%
2019/07/12	1	72.40	3	71.70	72.00	-2	6,566	-0.03%
2019/07/11	3	73.53	2	70.50	72.50	1	6,451	0.02%
2019/07/10	0	0.00	2	67.90	68.40	-2	6,067	-0.03%
2019/07/08	0	0.00	1	66.00	66.40	-1	5,837	-0.02%
2019/07/05	3	64.53	0	0.00	65.10	3	5,746	0.05%
2019/07/04	11	63.77	13	65.05	64.00	-2	5,678	-0.04%
2019/07/03	13	66.17	3	66.20	65.00	10	5,522	0.18%
2019/07/02	3	64.83	3	64.77	66.00	0	5,438	0.00%
2019/07/01	15	65.55	16	67.01	65.60	-1	5,352	-0.02%
2019/06/28	47	64.03	57	64.58	64.50	-10	5,160	-0.19%
2019/06/27	6	61.63	7	62.94	65.00	-1	5,060	-0.02%
2019/06/26	3	58.90	3	59.37	60.20	0	4,783	0.00%
2019/06/25	3	56.97	1	56.70	57.10	2	4,876	0.04%
2019/06/21	0	0.00	4	56.60	56.10	-4	5,048	-0.08%
2019/06/20	1	54.50	4	55.40	56.60	-3	4,983	-0.06%
2019/06/19	1	54.40	0	0.00	55.10	1	5,046	0.02%
2019/06/18	0	0.00	4	53.00	53.00	-4	4,947	-0.08%
2019/06/13	0	0.00	2	52.25	53.00	-2	5,187	-0.04%
2019/06/12	4	52.60	2	52.50	52.10	2	5,480	0.04%
2019/06/11	2	51.30	2	52.00	52.10	0	5,405	0.00%
2019/06/06	2	49.50	2	50.10	50.80	0	5,275	0.00%
2019/06/05	12	50.95	13	50.72	49.95	-1	5,209	-0.02%
2019/06/03	1	48.15	1	47.35	48.15	0	4,902	0.00%
2019/05/31	0	0.00	3	43.65	43.80	-3	4,754	-0.06%
2019/05/30	1	42.00	0	0.00	42.50	1	4,751	0.02%
2019/05/21	0	0.00	2	41.00	42.20	-2	5,003	-0.04%
2019/05/20	1	41.00	0	0.00	41.40	1	5,012	0.02%
2019/05/16	2	45.90	1	46.85	45.25	1	5,312	0.02%
2019/05/02	5	52.30	5	52.78	53.00	0	5,637	0.00%
2019/04/30	1	50.50	0	0.00	50.50	1	5,604	0.02%
2019/04/26	0	0.00	1	51.10	51.70	-1	5,741	-0.02%
2019/04/24	2	53.40	1	53.70	52.90	1	5,765	0.02%
2019/04/22	8	53.95	5	54.50	54.00	3	5,789	0.05%
2019/04/19	7	53.80	20	54.05	54.00	-13	5,830	-0.22%
2019/04/18	31	55.08	19	54.97	53.70	12	5,847	0.21%
2019/04/17	5	52.70	0	0.00	52.70	5	5,583	0.09%
2019/04/16	1	53.00	2	52.80	52.70	-1	5,734	-0.02%
2019/04/15	2	52.50	0	0.00	53.00	2	5,824	0.03%
2019/04/11	0	53.30	0	0.00	53.10	0	6,111	0.00%
2019/04/03	2	52.70	1	53.60	53.30	1	7,461	0.01%
2019/04/02	0	0.00	1	54.20	54.30	-1	7,776	-0.01%
2019/04/01	5	56.02	0	0.00	54.00	5	7,759	0.06%
2019/03/28	18	55.76	105	55.05	52.80	-87	7,511	-1.16%	大賣/
2019/03/27	15	52.50	13	52.71	53.90	2	7,012	0.03%
2019/03/26	0	0.00	1	49.20	49.00	-1	6,655	-0.02%
2019/03/25	20	48.74	0	0.00	48.45	20	6,643	0.30%
2019/03/22	60	50.08	0	0.00	49.90	60	6,623	0.91%
2019/03/21	0	48.95	0	0.00	48.85	0	6,491	0.00%
2019/03/18	2	48.70	0	0.00	48.70	2	6,553	0.03%
2019/03/11	1	45.70	0	0.00	45.85	1	6,200	0.02%
2019/03/07	0	0.00	7	45.41	45.40	-7	6,448	-0.11%
2019/02/26	0	0.00	1	47.75	47.80	-1	6,617	-0.02%
2019/02/25	0	0.00	9	48.09	47.80	-9	6,610	-0.14%
2019/02/21	4	48.05	0	0.00	48.45	4	6,544	0.06%
2019/02/18	0	0.00	2	47.93	47.60	-2	6,414	-0.03%
2019/02/15	2	48.50	10	49.21	47.55	-8	6,359	-0.13%
2019/02/14	5	46.20	2	46.85	46.75	3	6,030	0.05%
2019/02/13	3	46.33	1	46.55	46.10	2	5,949	0.03%
2019/02/12	1	46.10	21	45.47	46.20	-20	5,884	-0.34%
2019/02/11	0	0.00	1	44.55	44.55	-1	5,769	-0.02%
2019/01/28	0	0.00	6	44.29	44.10	-6	5,802	-0.10%
2019/01/25	0	0.00	9	44.23	44.15	-9	5,810	-0.15%
2019/01/21	7	43.19	1	43.60	42.90	6	5,709	0.11%
2019/01/18	2	42.83	0	0.00	42.95	2	5,604	0.04%
2019/01/17	14	44.00	5	43.14	43.05	9	5,601	0.16%
2019/01/16	1	44.80	1	44.95	44.40	0	5,581	0.00%
2019/01/15	3	44.95	0	0.00	44.95	3	5,569	0.05%
2019/01/14	2	45.60	0	0.00	44.70	2	5,556	0.04%
2019/01/10	2	46.38	4	46.48	45.50	-2	5,491	-0.04%
2019/01/09	6	45.65	0	0.00	45.10	6	5,407	0.11%
2019/01/08	7	45.92	5	45.70	45.70	2	5,307	0.04%
2019/01/07	5	45.21	5	45.54	44.15	0	5,135	0.00%
2019/01/04	9	44.02	1	45.00	45.00	8	5,047	0.16%
2019/01/03	17	46.95	11	46.25	45.85	6	4,916	0.12%
2019/01/02	40	48.15	35	48.28	48.50	5	4,756	0.11%
2018/12/28	8	46.88	17	46.85	47.90	-9	4,319	-0.21%
2018/12/27	4	43.90	2	44.05	43.90	2	3,808	0.05%
2018/12/26	45	44.82	36	45.39	42.00	9	3,655	0.25%
2018/12/25	2	44.08	28	43.42	44.85	-26	3,311	-0.79%
2018/12/22	0	0.00	2	38.65	39.10	-2	2,883	-0.07%
2018/12/21	2	38.90	2	39.15	39.40	0	2,892	0.00%
2018/12/20	1	39.80	0	0.00	38.50	1	2,885	0.03%
2018/12/19	2	40.20	0	0.00	40.15	2	2,911	0.07%
2018/12/18	0	0.00	6	40.40	40.25	-6	2,911	-0.21%
2018/12/14	4	41.85	2	42.10	41.85	2	2,893	0.07%
2018/12/13	1	43.70	2	43.85	43.00	-1	2,877	-0.03%
2018/12/12	3	42.45	12	41.10	42.45	-9	2,716	-0.33%
2018/12/11	3	39.60	0	0.00	39.45	3	2,657	0.11%
2018/12/10	1	38.80	0	0.00	39.40	1	2,707	0.04%
2018/12/07	2	40.40	0	0.00	39.90	2	2,766	0.07%
2018/12/06	7	39.54	0	0.00	39.50	7	2,882	0.24%
2018/12/05	6	41.70	1	41.55	41.55	5	2,854	0.18%
2018/12/04	11	42.15	5	41.87	41.80	6	2,842	0.21%
2018/12/03	5	42.00	0	0.00	42.45	5	2,839	0.18%
2018/11/30	2	41.40	8	41.44	40.25	-6	2,770	-0.22%
2018/11/29	1	40.50	0	0.00	40.40	1	2,639	0.04%
2018/11/27	3	37.95	0	0.00	37.95	3	2,627	0.11%
2018/11/23	7	37.00	0	0.00	36.15	7	2,564	0.27%
2018/11/21	2	36.15	0	0.00	36.45	2	2,504	0.08%
2018/11/20	0	0.00	2	36.15	36.05	-2	2,495	-0.08%
2018/11/19	2	36.45	0	0.00	36.55	2	2,480	0.08%
2018/11/15	0	0.00	3	36.20	36.20	-3	2,482	-0.12%
2018/11/09	0	0.00	145	39.71	39.35	-145	2,445	-5.93%	大賣/鉅額交易
2018/11/08	4	41.78	4	41.00	40.15	0	2,469	0.00%
2018/10/31	13	38.32	0	0.00	38.40	13	2,464	0.53%
2018/10/30	132	36.42	0	0.00	36.80	132	2,458	5.37%	大買/鉅額交易
2018/10/25	0	0.00	1	37.10	36.50	-1	2,539	-0.04%
2018/10/18	0	0.00	1	40.45	40.45	-1	2,745	-0.04%
2018/10/08	0	0.00	1	43.55	42.75	-1	3,154	-0.03%
2018/10/05	1	44.30	0	0.00	43.55	1	3,258	0.03%
2018/10/03	1	47.80	0	0.00	47.70	1	3,350	0.03%
2018/10/02	1	49.45	0	0.00	49.20	1	3,405	0.03%
2018/10/01	0	0.00	1	49.15	49.40	-1	3,436	-0.03%
2018/09/27	2	48.98	0	0.00	48.75	2	3,577	0.06%
2018/09/25	0	0.00	2	48.65	49.10	-2	3,761	-0.05%
2018/09/19	1	48.00	0	0.00	47.70	1	4,123	0.02%
2018/09/18	1	48.10	0	0.00	48.55	1	4,365	0.02%
2018/09/12	1	46.65	0	0.00	45.70	1	4,871	0.02%
2018/09/10	2	50.28	1	51.10	49.55	1	5,604	0.02%
2018/09/05	1	58.00	0	0.00	57.00	1	6,570	0.02%
2018/09/04	0	0.00	1	58.60	57.90	-1	6,611	-0.02%
2018/08/31	2	57.50	0	0.00	57.50	2	6,616	0.03%
2018/08/27	2	57.70	0	0.00	57.60	2	7,060	0.03%
2018/08/24	2	56.30	2	56.60	56.30	0	7,115	0.00%
2018/08/23	1	57.20	0	0.00	56.80	1	7,142	0.01%
2018/08/22	3	58.00	0	0.00	57.80	3	7,151	0.04%
2018/08/21	2	56.60	0	0.00	57.40	2	7,158	0.03%
2018/08/20	0	0.00	1	56.40	55.60	-1	7,213	-0.01%
2018/08/17	0	0.00	215	56.37	55.90	-215	7,281	-2.95%	大賣/鉅額交易
2018/08/16	1	56.10	1	55.40	56.80	0	7,284	0.00%
2018/08/10	0	0.00	20	59.15	58.70	-20	7,230	-0.28%
2018/08/08	0	0.00	10	61.20	60.40	-10	7,342	-0.14%
2018/08/07	2	60.80	5	61.06	61.00	-3	7,403	-0.04%
2018/08/06	2	60.30	2	60.10	60.60	0	7,457	0.00%
2018/08/01	0	0.00	2	60.60	60.60	-2	7,627	-0.03%
2018/07/31	0	0.00	14	58.85	58.50	-14	7,749	-0.18%
2018/07/30	4	58.65	0	0.00	57.10	4	7,696	0.05%
2018/07/27	3	62.07	2	61.70	62.20	1	7,659	0.01%
2018/07/26	2	62.70	0	0.00	62.00	2	7,659	0.03%
2018/07/23	3	61.23	0	0.00	61.00	3	7,538	0.04%
2018/07/20	1	67.20	10	67.60	67.70	-9	7,467	-0.12%
2018/07/19	1	69.80	0	0.00	68.50	1	7,479	0.01%
2018/07/17	0	0.00	7	70.93	71.10	-7	7,634	-0.09%
2018/07/16	0	0.00	1	73.90	73.00	-1	7,668	-0.01%
2018/07/13	3	74.43	3	74.93	74.10	0	7,717	0.00%
2018/07/12	0	0.00	3	73.07	74.30	-3	7,777	-0.04%
2018/07/11	2	71.80	0	0.00	71.50	2	7,951	0.03%
2018/07/10	4	70.60	2	71.20	71.20	2	8,152	0.02%
2018/07/09	32	69.05	4	69.73	68.80	28	8,229	0.34%
2018/07/06	1	67.80	0	0.00	70.00	1	8,437	0.01%
2018/07/05	2	70.65	2	69.90	69.30	0	8,417	0.00%
2018/07/03	2	72.70	1	71.00	69.30	1	8,542	0.01%
2018/07/02	18	76.87	3	75.10	74.00	15	8,382	0.18%
2018/06/29	0	0.00	29	77.46	76.80	-29	8,241	-0.35%
2018/06/28	0	0.00	2	76.15	75.00	-2	8,087	-0.02%
2018/06/27	1	74.90	5	76.92	75.20	-4	7,997	-0.05%
2018/06/26	10	73.30	0	0.00	73.30	10	7,753	0.13%
2018/06/25	1	74.70	1	74.20	74.00	0	7,689	0.00%
2018/06/22	7	75.51	3	76.20	74.60	4	7,564	0.05%
2018/06/21	30	72.65	4	75.30	74.50	26	7,364	0.35%
2018/06/20	25	70.34	22	70.47	70.10	3	7,220	0.04%
2018/06/19	11	76.98	3	79.10	75.80	8	6,988	0.11%
2018/06/15	3	76.47	9	75.38	78.70	-6	6,386	-0.09%
2018/06/14	6	72.42	2	71.80	71.60	4	5,697	0.07%
2018/06/13	22	71.48	7	71.61	72.80	15	5,649	0.27%
2018/06/12	2	69.00	1	69.30	68.80	1	5,449	0.02%
2018/06/11	2	68.40	0	0.00	67.80	2	5,399	0.04%
2018/06/08	0	0.00	1	69.80	69.10	-1	5,381	-0.02%
2018/06/07	4	71.73	7	71.91	70.40	-3	5,354	-0.06%
2018/06/06	1	68.50	2	68.50	68.80	-1	5,211	-0.02%
2018/06/05	1	67.00	0	0.00	66.70	1	5,110	0.02%
2018/06/04	1	67.40	0	0.00	67.40	1	5,120	0.02%
2018/05/31	1	66.00	2	66.20	66.00	-1	5,079	-0.02%
2018/05/30	1	64.50	2	64.95	65.50	-1	5,094	-0.02%
2018/05/29	1	68.00	1	66.50	66.30	0	5,095	0.00%
2018/05/28	3	67.17	0	0.00	67.70	3	5,067	0.06%
2018/05/25	1	66.10	2	66.15	66.30	-1	5,030	-0.02%
2018/05/24	2	64.20	0	0.00	64.40	2	4,960	0.04%
2018/05/21	1	64.70	1	64.70	64.80	0	5,012	0.00%
2018/05/17	1	64.60	0	0.00	63.60	1	5,028	0.02%
2018/05/16	5	64.70	41	64.07	63.40	-36	5,027	-0.72%
2018/05/15	4	65.80	0	0.00	65.70	4	5,024	0.08%
2018/05/14	6	68.57	0	0.00	68.00	6	5,097	0.12%
2018/05/11	15	68.45	3	70.00	67.50	12	5,060	0.24%
2018/05/10	1	68.70	1	68.60	68.60	0	5,084	0.00%
2018/05/09	17	67.80	3	68.03	67.20	14	5,131	0.27%
2018/05/08	17	66.89	4	67.80	67.10	13	5,160	0.25%
2018/05/07	1	64.40	1	64.80	64.60	0	5,373	0.00%
2018/05/04	2	64.40	2	64.70	64.00	0	5,382	0.00%
2018/05/03	0	0.00	14	63.06	62.50	-14	5,331	-0.26%
2018/04/27	4	63.30	0	0.00	61.00	4	5,518	0.07%
2018/04/24	1	60.50	1	60.50	61.90	0	5,534	0.00%
2018/04/23	0	0.00	1	66.30	65.10	-1	5,446	-0.02%
2018/04/20	4	70.88	0	0.00	68.80	4	5,457	0.07%
2018/04/19	2	72.80	4	72.35	72.00	-2	5,521	-0.04%
2018/04/18	1	71.80	22	71.56	72.60	-21	5,457	-0.38%
2018/04/17	34	73.79	32	74.09	71.00	2	5,323	0.04%
2018/04/16	19	71.75	22	72.43	73.90	-3	5,120	-0.06%
2018/04/13	1	69.90	3	69.63	69.50	-2	5,003	-0.04%
2018/04/12	21	68.87	19	68.91	68.10	2	4,916	0.04%
2018/04/11	2	65.30	0	0.00	65.60	2	4,770	0.04%
2018/04/10	20	68.40	6	67.58	65.20	14	4,870	0.29%
2018/04/09	0	0.00	3	65.60	65.60	-3	4,948	-0.06%
2018/04/03	2	59.45	0	0.00	59.70	2	4,918	0.04%
2018/03/31	2	61.15	0	0.00	60.60	2	5,078	0.04%
2018/03/28	0	0.00	3	62.20	62.80	-3	5,551	-0.05%
2018/03/26	1	62.80	1	62.60	62.60	0	5,896	0.00%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/22	0	0.00	2	64.50	64.20	-2	6,360	-0.03%
2018/03/21	0	0.00	4	65.45	65.80	-4	6,585	-0.06%
2018/03/20	0	66.00	0	0.00	64.90	0	6,685	0.00%
2018/03/19	4	63.95	1	64.70	63.60	3	6,963	0.04%
2018/03/16	7	66.63	0	0.00	65.60	7	7,111	0.10%
2018/03/14	0	0.00	1	67.60	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	2	68.30	67.60	-2	8,097	-0.02%
2018/03/12	10	66.10	1	66.70	66.80	9	8,360	0.11%
2018/03/09	0	0.00	3	64.60	64.50	-3	8,627	-0.03%
2018/03/08	4	64.28	2	64.00	64.20	2	9,055	0.02%
2018/03/07	2	62.70	0	0.00	62.00	2	9,434	0.02%
2018/03/06	4	64.15	0	0.00	63.00	4	9,910	0.04%
2018/03/05	1	63.70	1	66.00	63.50	0	10,312	0.00%
2018/03/02	1	66.00	1	65.90	66.00	0	10,928	0.00%
2018/03/01	0	0.00	1	67.20	67.30	-1	11,114	-0.01%
2018/02/27	0	0.00	2	68.50	67.90	-2	11,471	-0.02%
2018/02/26	0	0.00	4	68.40	67.80	-4	12,192	-0.03%
2018/02/23	2	68.95	0	0.00	68.20	2	12,693	0.02%
2018/02/22	3	68.80	3	68.47	68.00	0	12,907	0.00%
2018/02/21	2	66.00	0	0.00	67.80	2	12,973	0.02%
2018/02/12	2	63.60	3	63.53	63.20	-1	13,107	-0.01%
2018/02/08	0	0.00	12	64.38	64.00	-12	13,132	-0.09%
2018/02/07	1	67.00	1	68.30	66.70	0	13,079	0.00%
2018/02/06	3	65.83	0	0.00	65.30	3	13,028	0.02%
2018/02/05	1	72.60	0	0.00	72.50	1	12,926	0.01%
2018/02/02	0	0.00	12	74.67	73.10	-12	12,932	-0.09%
2018/02/01	9	73.77	0	0.00	73.90	9	12,910	0.07%
2018/01/31	7	72.36	8	72.81	72.50	-1	12,812	-0.01%
2018/01/30	30	72.91	1	73.00	71.60	29	12,766	0.23%
2018/01/26	1	69.40	1	70.10	69.60	0	12,561	0.00%
2018/01/25	0	0.00	1	68.30	69.70	-1	12,866	-0.01%
2018/01/24	3	68.60	0	0.00	68.70	3	12,819	0.02%
2018/01/23	2	71.60	0	0.00	70.20	2	12,762	0.02%
2018/01/22	5	71.10	1	72.50	71.50	4	12,869	0.03%
2018/01/19	1	70.50	0	0.00	70.80	1	12,893	0.01%
2018/01/17	0	0.00	11	71.97	72.30	-11	13,148	-0.08%
2018/01/16	24	72.21	14	73.61	71.30	10	13,100	0.08%
2018/01/15	39	71.58	9	71.69	71.70	30	12,963	0.23%
2018/01/10	0	0.00	2	67.60	67.40	-2	12,790	-0.02%
2018/01/09	1	68.80	1	69.00	68.80	0	12,750	0.00%
2018/01/08	1	73.10	0	0.00	71.90	1	12,615	0.01%
2018/01/05	1	74.30	10	73.84	73.60	-9	12,565	-0.07%
2018/01/04	12	74.21	13	73.35	73.20	-1	12,503	-0.01%
2018/01/03	20	72.33	21	71.44	74.50	-1	12,357	-0.01%