宏捷科 (8086)-華南永昌-小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
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－華南永昌-小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

華南永昌-小港券商分點個股進出
華南永昌-小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
2024/04/19	0	131.00	0	0.00	130.50	0	6,244	0.00%
2024/04/18	4	136.25	0	0.00	136.00	4	6,235	0.06%
2024/04/17	0	0.00	0	136.17	137.00	0	6,273	0.00%
2024/04/16	2	131.75	2	133.25	132.00	0	6,267	0.00%
2024/04/15	1	139.00	0	0.00	137.00	1	6,267	0.02%
2024/04/12	1	140.50	0	0.00	139.50	1	6,300	0.02%
2024/04/11	1	144.00	0	0.00	142.00	1	6,385	0.02%
2024/04/09	2	145.25	4	145.00	145.50	-2	6,700	-0.03%
2024/04/08	11	151.45	2	148.75	146.00	9	6,701	0.13%
2024/04/03	15	151.77	10	153.35	153.00	5	6,653	0.08%
2024/04/02	2	147.50	0	0.00	150.00	2	6,505	0.03%
2024/04/01	0	0.00	1	147.50	146.00	-1	6,500	-0.02%
2024/03/29	0	0.00	0	144.00	144.00	0	6,539	0.00%
2024/03/28	3	146.67	0	0.00	143.00	3	6,631	0.05%
2024/03/27	2	147.00	1	147.50	147.50	1	6,657	0.02%
2024/03/26	2	150.75	3	155.67	148.00	-1	6,672	-0.01%
2024/03/25	3	153.00	4	155.63	154.00	-1	6,721	-0.01%
2024/03/22	1	149.50	0	0.00	152.00	1	6,761	0.01%
2024/03/21	2	148.00	2	147.50	146.50	0	6,791	0.00%
2024/03/20	4	155.00	2	150.50	148.00	2	6,725	0.03%
2024/03/19	0	0.00	1	160.50	158.00	-1	6,646	-0.02%
2024/03/18	0	158.00	0	0.00	158.00	0	6,507	0.00%
2024/03/15	0	0.00	3.7	152.90	153.50	-3.7	6,533	-0.06%
2024/03/13	2	159.48	0	0.00	153.50	2	6,499	0.03%
2024/03/12	2	157.75	2	159.25	157.50	0	6,554	0.00%
2024/03/11	0	0.00	4	155.75	154.50	-4	6,616	-0.06%
2024/03/08	5.7	151.06	2	147.00	148.00	3.7	6,843	0.05%
2024/03/07	1	163.50	4	162.63	155.50	-3	6,863	-0.04%
2024/03/06	5	153.60	7	156.14	156.50	-2	6,810	-0.03%
2024/03/05	11.1	156.30	10	155.30	153.00	1.1	7,132	0.02%
2024/03/04	0	0.00	3	150.50	149.50	-3	6,935	-0.04%
2024/03/01	3	147.75	7	148.86	149.00	-4	7,028	-0.06%
2024/02/29	0	0.00	0.3	140.00	141.50	-0.3	7,376	0.00%
2024/02/27	1	138.49	1	137.00	137.50	0	7,583	0.00%
2024/02/26	6	139.00	1	142.50	141.50	5	7,726	0.06%
2024/02/23	0	143.00	3	142.00	142.00	-3	7,717	-0.04%
2024/02/22	4	148.00	1	145.50	145.50	3	7,700	0.04%
2024/02/21	4	149.13	10	151.05	147.50	-6	7,663	-0.08%
2024/02/20	3	146.33	2	145.75	143.50	1	7,390	0.01%
2024/02/19	0	144.50	5	145.00	146.00	-5	7,152	-0.07%
2024/02/16	1	128.50	2	132.25	133.00	-1	6,911	-0.01%
2024/02/15	10	130.45	4	130.38	131.00	6	6,907	0.09%
2024/02/05	3	128.33	3	128.17	127.50	0	6,912	0.00%
2024/02/02	1	123.54	1	127.00	123.00	0	7,017	0.00%
2024/01/31	3	122.33	11	124.50	124.00	-8	7,284	-0.11%
2024/01/30	0	0.00	2	120.50	121.00	-2	7,457	-0.03%
2024/01/26	0	0.00	2	117.50	117.00	-2	7,741	-0.03%
2024/01/25	11	116.14	0	0.00	115.50	11	7,829	0.14%
2024/01/24	2	117.75	4	118.25	118.00	-2	8,076	-0.02%
2024/01/23	1	117.00	1	117.50	117.00	0	8,270	0.00%
2024/01/22	2	117.00	5	117.20	118.50	-3	8,375	-0.04%
2024/01/19	0	0.00	1	114.00	115.00	-1	8,337	-0.01%
2024/01/18	5	113.00	0	0.00	113.00	5	8,290	0.06%
2024/01/17	2	116.25	2	118.50	116.50	0	8,260	0.00%
2024/01/16	1	116.50	1	116.50	116.50	0	8,224	0.00%
2024/01/15	0	0.00	1	115.50	116.50	-1	8,198	-0.01%
2024/01/12	0	113.50	0	0.00	113.50	0	8,208	0.00%
2024/01/11	0	115.50	2	114.50	114.50	-2	8,179	-0.02%
2024/01/10	6	115.42	0	0.00	115.50	6	8,148	0.07%
2024/01/09	1	117.50	0	0.00	117.00	1	8,130	0.01%
2024/01/08	1	118.00	3	120.17	117.00	-2	8,104	-0.02%
2024/01/05	8	119.81	6	117.17	117.00	2	8,054	0.02%
2024/01/04	6	120.00	6	118.00	118.50	0	7,944	0.00%
2024/01/03	0	122.00	0	0.00	120.00	0	7,701	0.00%
2024/01/02	1	130.00	0	0.00	129.00	1	7,612	0.01%
2023/12/27	0	0.00	2	130.00	132.00	-2	7,841	-0.03%
2023/12/26	0	0.00	10	130.00	130.00	-10	7,810	-0.13%
2023/12/25	0	128.18	1	129.00	129.50	-1	7,736	-0.01%
2023/12/22	3	121.67	2	122.25	123.50	1	7,629	0.01%
2023/12/21	0	119.50	0	0.00	119.00	0	7,557	0.00%
2023/12/20	12	120.75	0	0.00	122.00	12	7,532	0.16%
2023/12/19	2	125.99	0	0.00	122.50	2	7,433	0.03%
2023/12/15	0	0.00	2	134.50	134.50	-2	7,320	-0.03%
2023/12/14	0.1	134.00	0	0.00	134.00	0.1	7,408	0.00%
2023/12/11	0.2	139.50	0	0.00	140.50	0.2	7,360	0.00%
2023/12/07	2	143.00	0	0.00	137.50	2	7,512	0.03%
2023/12/06	2	140.00	2	142.00	142.00	0	7,637	0.00%
2023/12/05	4	139.24	2	138.75	139.00	2	7,538	0.03%
2023/12/04	0	0.00	6	139.00	139.50	-6	7,401	-0.08%
2023/12/01	5	136.50	4	137.13	137.50	1	7,428	0.01%
2023/11/30	6	136.50	8	137.69	139.00	-2	7,508	-0.03%
2023/11/29	1	130.50	0	0.00	130.50	1	7,336	0.01%
2023/11/28	3	125.33	0	0.00	127.50	3	7,309	0.04%
2023/11/27	7	138.71	1	135.50	125.50	6	7,161	0.08%
2023/11/24	0	0.00	8	135.06	139.00	-8	6,737	-0.12%
2023/11/21	1	123.50	1	124.50	124.00	0	6,247	0.00%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	0.1	129.50	129.50	-0.1	6,124	0.00%
2023/11/13	1	133.00	3.1	131.18	131.00	-2.1	5,958	-0.04%
2023/11/10	1	132.00	1	129.00	132.00	0	5,855	0.00%
2023/11/09	4	127.63	28	127.46	129.50	-24	5,621	-0.43%
2023/11/08	11	122.27	8	122.44	123.00	3	5,388	0.06%
2023/11/07	2	120.25	15	122.40	120.00	-13	5,235	-0.25%
2023/11/06	0	0.00	1	118.00	116.50	-1	4,945	-0.02%
2023/11/03	8.1	114.06	7	111.36	112.00	1.1	4,829	0.02%
2023/11/01	2	113.00	1	112.50	112.50	1	4,719	0.02%
2023/10/31	0	0.00	3	110.33	112.50	-3	4,614	-0.07%
2023/10/30	1	102.50	0	0.00	102.50	1	4,409	0.02%
2023/10/26	20	96.51	20	96.50	96.00	0	4,311	0.00%
2023/10/24	1	98.50	0	0.00	97.50	1	4,317	0.02%
2023/10/20	5	99.00	5	99.90	99.00	0	4,363	0.00%
2023/10/19	0	0.00	6	101.92	101.50	-6	4,417	-0.14%
2023/10/18	0	0.00	1	106.00	104.50	-1	4,446	-0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	0.00	1	108.00	107.50	-1	4,590	-0.02%
2023/10/13	6	106.50	0	0.00	106.50	6	4,614	0.13%
2023/10/11	0	0.00	9	104.83	104.50	-9	4,650	-0.19%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	2	108.75	0	0.00	107.50	2	4,711	0.04%
2023/10/04	17	111.09	2	115.75	109.00	15	4,741	0.32%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	110.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	2	108.50	0	0.00	107.50	2	4,924	0.04%
2023/09/27	0	0.00	3	108.33	108.00	-3	5,086	-0.06%
2023/09/25	2	111.50	1	112.00	111.00	1	5,119	0.02%
2023/09/22	0	0.00	11	111.27	111.50	-11	5,146	-0.21%
2023/09/21	0	0.00	10	110.00	110.50	-10	5,139	-0.19%
2023/09/19	1	114.50	0	0.00	113.50	1	5,073	0.02%
2023/09/15	10	118.00	10	117.00	117.00	0	4,928	0.00%
2023/09/14	0	0.00	4	119.00	118.00	-4	4,887	-0.08%
2023/09/13	0	0.00	3	118.50	118.00	-3	4,824	-0.06%
2023/09/12	5	116.50	0	120.00	120.50	5	4,754	0.11%
2023/09/11	23	120.65	6	118.75	117.50	17	4,616	0.37%
2023/09/08	5	115.00	0	0.00	116.50	5	4,370	0.11%
2023/09/07	0	116.00	11	118.64	115.00	-11	4,311	-0.26%
2023/09/06	2	113.50	0	0.00	114.00	2	4,118	0.05%
2023/09/05	1	112.00	2	112.00	112.00	-1	3,955	-0.03%
2023/09/04	4	108.50	5	107.20	110.00	-1	3,740	-0.03%
2023/08/30	2	95.60	3	97.00	97.70	-1	3,555	-0.03%
2023/08/29	1	91.50	3	90.93	91.70	-2	3,535	-0.06%
2023/08/28	3	92.60	1	91.10	90.60	2	3,558	0.06%
2023/08/25	1	93.60	2	94.30	93.20	-1	3,585	-0.03%
2023/08/24	3	94.83	3	94.83	94.40	0	3,576	0.00%
2023/08/23	0	0.00	1	92.90	94.60	-1	3,561	-0.03%
2023/08/22	0	0.00	0.3	90.50	90.40	-0.3	3,524	-0.01%
2023/08/17	1	89.80	2	90.10	89.90	-1	3,515	-0.03%
2023/08/15	9	89.46	0	0.00	88.00	9	3,502	0.26%
2023/08/14	0	0.00	0.2	90.80	89.50	-0.2	3,488	-0.01%
2023/08/11	5	92.56	0	0.00	91.80	5	3,487	0.14%
2023/08/10	0	0.00	2	93.70	93.60	-2	3,487	-0.06%
2023/08/09	11	98.91	0	0.00	94.90	11	3,499	0.31%
2023/08/08	0.2	99.30	0	0.00	99.20	0.2	3,431	0.01%
2023/08/07	1	98.90	1	99.30	100.00	0	3,397	0.00%
2023/08/04	1	96.70	10	98.46	99.50	-9	3,254	-0.28%
2023/08/02	2	90.85	2	92.60	90.50	0	3,095	0.00%
2023/07/31	1	93.40	1	94.10	92.30	0	3,097	0.00%
2023/07/28	1	91.70	0	0.00	91.60	1	3,081	0.03%
2023/07/27	0	0.00	2	92.00	91.10	-2	3,068	-0.07%
2023/07/26	3	91.80	1	91.80	90.00	2	3,101	0.06%
2023/07/24	1	98.60	1	96.20	95.90	0	3,095	0.00%
2023/07/20	2	99.55	0	0.00	100.00	2	3,024	0.07%
2023/07/18	3	95.73	1	95.00	96.50	2	2,905	0.07%
2023/07/17	0	0.00	3	96.77	96.60	-3	2,913	-0.10%
2023/07/14	2	97.80	1	99.00	97.60	1	2,935	0.03%
2023/07/13	0	0.00	1	97.40	97.60	-1	2,963	-0.03%
2023/07/11	8	101.69	46.1	101.02	103.00	-38.1	2,923	-1.30%
2023/07/10	5	99.88	1	99.80	99.90	4	2,853	0.14%
2023/07/07	42	97.96	15.1	97.38	96.40	26.9	2,797	0.96%
2023/07/06	1.2	101.00	3	99.93	101.00	-1.8	2,753	-0.07%
2023/07/05	3	95.80	1	97.70	93.90	2	2,569	0.08%
2023/06/30	2	90.80	1	90.50	90.30	1	2,543	0.04%
2023/06/28	1	87.60	0	0.00	88.00	1	2,944	0.03%
2023/06/20	0	0.00	3	89.00	88.50	-3	3,180	-0.09%
2023/06/19	0	0.00	6	89.20	89.30	-6	3,181	-0.19%
2023/06/15	0	0.00	1	90.20	92.00	-1	3,176	-0.03%
2023/06/12	0	0.00	0.2	90.70	89.80	-0.2	3,162	-0.01%
2023/06/08	2	93.40	2	91.50	90.10	0	3,136	0.00%
2023/06/07	7	93.23	1	90.30	93.20	6	3,092	0.19%
2023/06/06	0	0.00	7	89.49	89.60	-7	2,970	-0.24%
2023/06/05	3	88.90	2	89.30	90.00	1	2,919	0.03%
2023/06/02	5.2	87.96	5	87.98	88.10	0.2	2,829	0.01%
2023/06/01	3	85.03	2	83.75	84.10	1	2,751	0.04%
2023/05/31	3	82.97	6	83.75	82.90	-3	2,754	-0.11%
2023/05/30	1	81.20	0	0.00	81.00	1	2,709	0.04%
2023/05/29	2	82.10	0	0.00	81.70	2	2,708	0.07%
2023/05/24	0	0.00	1	80.50	80.70	-1	2,717	-0.04%
2023/05/23	4	81.70	0	0.00	81.00	4	2,793	0.14%
2023/05/22	0	0.00	1	80.00	80.20	-1	2,834	-0.04%
2023/05/18	0	0.00	2	78.20	78.00	-2	2,834	-0.07%
2023/05/17	1	77.20	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/15	3	76.10	6	77.63	76.80	-3	2,805	-0.11%
2023/05/11	1	79.50	5	79.70	78.70	-4	2,804	-0.14%
2023/05/10	1	79.80	1	80.40	80.40	0	2,821	0.00%
2023/05/09	1	78.70	9	79.38	78.80	-8	2,816	-0.28%
2023/05/05	0	0.00	0.1	80.70	80.10	-0.1	2,834	0.00%
2023/05/04	1	82.59	0	0.00	81.20	1	2,828	0.04%
2023/05/03	10	82.70	3	82.00	82.10	7	2,846	0.25%
2023/05/02	7	85.57	0	0.00	84.30	7	2,862	0.24%
2023/04/28	3	83.70	1	83.80	82.80	2	2,943	0.07%
2023/04/27	13	80.35	0	82.50	79.60	13	2,979	0.44%
2023/04/26	1	82.00	0	82.50	82.00	1	2,971	0.03%
2023/04/25	0	84.00	5	85.94	83.00	-5	2,969	-0.17%
2023/04/24	1	88.80	1	88.50	88.30	0	2,943	0.00%
2023/04/21	1	89.90	1	90.20	89.00	0	2,953	0.00%
2023/04/20	2	92.10	2	90.90	90.60	0	2,945	0.00%
2023/04/19	1	94.50	1	93.80	94.10	0	3,037	0.00%
2023/04/18	1	93.20	0	0.00	93.00	1	3,004	0.03%
2023/04/17	1	93.80	7	93.26	93.90	-6	3,010	-0.20%
2023/04/14	7	90.80	0	0.00	90.40	7	2,968	0.24%
2023/04/13	2	92.00	1	91.50	90.40	1	2,945	0.03%
2023/04/12	5	92.50	0	0.00	93.40	5	2,911	0.17%
2023/04/11	0	0.00	2	94.05	93.70	-2	2,871	-0.07%
2023/04/10	0	0.00	1	91.20	91.00	-1	2,772	-0.04%
2023/04/07	1	91.70	0	0.00	90.60	1	2,734	0.04%
2023/04/06	1	88.90	0	0.00	89.00	1	2,638	0.04%
2023/03/31	1	87.20	1	85.50	87.20	0	2,585	0.00%
2023/03/29	3	87.50	10	87.26	85.10	-7	2,387	-0.29%
2023/03/27	4	82.85	5	82.00	82.80	-1	1,974	-0.05%
2023/03/24	5	81.04	2	81.00	80.90	3	1,894	0.16%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/20	0	0.00	2	78.00	77.30	-2	1,850	-0.11%
2023/03/17	0	0.00	7	76.93	77.00	-7	1,844	-0.38%
2023/03/16	3	72.23	0	0.00	72.10	3	1,803	0.17%
2023/03/14	2	74.30	0	0.00	74.10	2	1,819	0.11%
2023/03/10	3	76.43	1	75.30	75.30	2	1,871	0.11%
2023/03/09	2	78.10	0	0.00	77.80	2	1,897	0.11%
2023/03/06	0	0.00	2	78.30	79.30	-2	1,982	-0.10%
2023/03/03	1	75.60	2	77.05	77.50	-1	2,067	-0.05%
2023/02/22	2	77.50	0	0.00	77.50	2	2,422	0.08%
2023/02/21	2	81.70	2	80.70	79.20	0	2,423	0.00%
2023/02/20	2	77.60	5	79.98	81.00	-3	2,353	-0.13%
2023/02/16	0	77.40	0	0.00	77.10	0	2,312	0.00%
2023/02/09	0	77.40	0	0.00	77.30	0	2,420	0.00%
2023/02/08	0	0.00	5	78.70	78.80	-5	2,417	-0.21%
2023/02/07	3	76.77	0	0.00	77.30	3	2,404	0.12%
2023/02/06	0	0.00	1	76.90	76.70	-1	2,413	-0.04%
2023/02/03	6	75.98	0	0.00	75.60	6	2,440	0.25%
2023/02/01	0	0.00	2	78.30	77.90	-2	2,486	-0.08%
2023/01/30	1	79.00	1	79.50	79.90	0	2,435	0.00%
2023/01/17	0	0.00	4	72.45	74.20	-4	2,326	-0.17%
2023/01/13	5	70.50	5	71.10	70.50	0	2,238	0.00%
2023/01/12	2	73.10	0	0.00	72.50	2	2,229	0.09%
2023/01/11	2	74.10	2	74.90	74.10	0	2,223	0.00%
2023/01/10	2	74.10	0	0.00	74.20	2	2,221	0.09%
2023/01/09	0	76.80	2	76.60	75.20	-2	2,193	-0.09%
2023/01/06	0	0.00	2	72.50	73.10	-2	2,076	-0.10%
2023/01/05	2	71.80	3	73.00	71.90	-1	2,069	-0.05%
2023/01/04	1	70.50	1	70.70	70.80	0	2,021	0.00%
2023/01/03	0	0.00	1	68.40	69.10	-1	2,013	-0.05%
2022/12/30	1	68.30	3	70.00	68.10	-2	2,013	-0.10%
2022/12/29	0	0.00	5	68.80	69.10	-5	2,026	-0.25%
2022/12/28	5	67.50	0	0.00	66.90	5	2,073	0.24%
2022/12/27	2	68.45	0	0.00	68.20	2	2,079	0.10%
2022/12/23	0	0.00	3	68.00	67.70	-3	2,102	-0.14%
2022/12/22	1	67.80	0	0.00	67.00	1	2,115	0.05%
2022/12/21	0	0.00	1	68.10	66.60	-1	2,129	-0.05%
2022/12/19	1	71.80	0	71.90	71.20	1	2,137	0.05%
2022/12/15	4	72.18	0	0.00	71.90	4	2,144	0.19%
2022/12/14	2	71.90	0	0.00	73.50	2	2,131	0.09%
2022/12/13	0	71.30	0	0.00	71.10	0	2,120	0.00%
2022/12/08	0	0.00	1	71.10	70.60	-1	2,100	-0.05%
2022/12/05	2	75.60	0	0.00	74.50	2	2,069	0.10%
2022/12/02	0	0.00	2	76.60	76.10	-2	2,032	-0.10%
2022/12/01	4	75.93	1	77.50	75.40	3	2,018	0.15%
2022/11/30	0	0.00	1	76.50	75.40	-1	1,996	-0.05%
2022/11/29	1	77.50	0	0.00	76.40	1	1,991	0.05%
2022/11/24	1	77.21	2	78.80	81.50	-1	2,007	-0.05%
2022/11/23	1	71.50	3	73.33	75.50	-2	1,717	-0.12%
2022/11/22	0	0.00	2	69.00	68.70	-2	1,617	-0.12%
2022/11/21	2	67.80	2	70.00	67.60	0	1,615	0.00%
2022/11/18	2	68.80	1	70.50	68.80	1	1,630	0.06%
2022/11/17	0	0.00	1	69.30	70.50	-1	1,689	-0.06%
2022/11/15	1	68.00	1	67.40	68.50	0	1,755	0.00%
2022/11/14	0	0.00	2	66.80	67.20	-2	1,735	-0.12%
2022/11/11	4	66.15	0	0.00	65.80	4	1,720	0.23%
2022/11/09	0	0.00	4	64.95	64.50	-4	1,622	-0.25%
2022/11/08	5	63.62	0	0.00	62.70	5	1,608	0.31%
2022/11/03	2	61.10	4	62.85	63.40	-2	1,598	-0.13%
2022/11/02	2	63.20	0	0.00	63.30	2	1,583	0.13%
2022/11/01	4	61.85	4	63.05	63.10	0	1,571	0.00%
2022/10/31	1	59.50	2	61.35	61.80	-1	1,530	-0.07%
2022/10/28	1	55.60	0	0.00	56.20	1	1,509	0.07%
2022/10/27	1	59.80	1	59.90	60.30	0	1,465	0.00%
2022/10/26	1	58.48	1	57.80	58.20	0	1,457	0.00%
2022/10/21	0.1	59.70	0	0.00	58.70	0.1	1,443	0.01%
2022/10/19	1	61.60	3	61.23	60.60	-2	1,494	-0.13%
2022/10/18	3	60.90	3	60.73	60.60	0	1,485	0.00%
2022/10/17	2	59.90	0	0.00	60.50	2	1,477	0.14%
2022/10/13	2	58.70	2	55.40	55.20	0	1,456	0.00%
2022/10/07	1	62.50	0	0.00	62.50	1	1,429	0.07%
2022/10/03	0	0.00	1	60.20	59.90	-1	1,373	-0.07%
2022/09/30	2	59.30	0	0.00	60.90	2	1,383	0.14%
2022/09/22	8	70.01	0	0.00	71.50	8	1,445	0.55%
2022/09/19	3	72.60	2	73.10	72.60	1	1,460	0.07%
2022/09/16	3	75.63	7	74.84	74.50	-4	1,459	-0.27%
2022/09/12	0	0.00	2	77.70	77.10	-2	1,525	-0.13%
2022/09/08	2	75.30	0	0.00	75.00	2	1,543	0.13%
2022/09/07	1	75.00	2	74.25	74.10	-1	1,564	-0.06%
2022/09/02	2	78.80	0	0.00	80.50	2	1,593	0.13%
2022/09/01	1	82.40	1	82.30	80.80	0	1,578	0.00%
2022/08/25	2	77.85	1	78.10	77.00	1	1,506	0.07%
2022/08/24	1	79.90	0	0.00	77.20	1	1,540	0.06%
2022/08/23	0	0.00	7	79.93	82.00	-7	1,536	-0.46%
2022/08/22	4	75.68	0	0.00	75.60	4	1,469	0.27%
2022/08/18	1	76.60	1	75.80	76.60	0	1,507	0.00%
2022/08/16	2	77.20	0	0.00	76.10	2	1,520	0.13%
2022/08/11	0	73.10	2	72.75	73.50	-2	1,545	-0.13%
2022/08/04	0	70.20	0	0.00	69.20	0	1,658	0.00%
2022/08/03	2	72.90	0	0.00	71.30	2	1,638	0.12%
2022/08/02	0	0.00	1	71.50	71.60	-1	1,654	-0.06%
2022/08/01	0	0.00	1	72.20	72.40	-1	1,664	-0.06%
2022/07/29	1	72.00	1	71.10	72.10	0	1,696	0.00%
2022/07/28	2	70.25	3	70.93	70.50	-1	1,747	-0.06%
2022/07/27	2	68.30	0	0.00	70.90	2	1,751	0.11%
2022/07/26	2	74.25	0	0.00	73.70	2	1,710	0.12%
2022/07/25	0	0.00	2	76.80	77.50	-2	1,713	-0.12%
2022/07/22	0	0.00	1	78.50	77.60	-1	1,727	-0.06%
2022/07/21	1	77.90	0	0.00	78.70	1	1,764	0.06%
2022/07/19	0	0.00	1	74.30	74.40	-1	1,796	-0.06%
2022/07/15	2	73.40	0	0.00	73.50	2	1,835	0.11%
2022/07/08	1	72.30	0	0.00	72.30	1	1,823	0.05%
2022/07/06	0.1	66.51	0	0.00	66.10	0.1	1,824	0.01%
2022/07/04	1	71.80	0	0.00	72.00	1	1,807	0.06%
2022/07/01	1	79.00	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	81.10	0	0.00	85.00	1	1,806	0.06%
2022/06/22	1	81.50	5	80.98	80.20	-4	1,829	-0.22%
2022/06/21	0	0.00	1	82.80	83.20	-1	1,825	-0.05%
2022/06/20	1	80.00	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	82.80	0	0.00	82.60	1	1,799	0.06%
2022/06/15	1	91.10	2	90.85	91.00	-1	1,818	-0.05%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/02	3	94.83	3	94.10	94.10	0	1,939	0.00%
2022/05/31	0	0.00	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	2	84.50	84.10	-2	1,914	-0.10%
2022/05/24	0	0.00	0	84.20	83.60	0	1,972	0.00%
2022/05/19	1	84.50	2	87.70	88.00	-1	1,989	-0.05%
2022/05/18	1	89.60	0	0.00	88.00	1	2,001	0.05%
2022/05/17	2	85.50	0	0.00	88.80	2	1,971	0.10%
2022/05/12	1	82.40	0	0.00	81.30	1	2,035	0.05%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/09	0	0.00	1	80.20	80.00	-1	2,170	-0.05%
2022/05/06	1	81.80	2	81.60	82.10	-1	2,175	-0.05%
2022/05/05	4	84.73	5	84.70	85.30	-1	2,191	-0.05%
2022/04/29	0	0.00	3	85.20	84.00	-3	2,152	-0.14%
2022/04/26	3	90.03	0	0.00	89.80	3	2,145	0.14%
2022/04/25	0	0.00	2	92.20	92.10	-2	2,135	-0.09%
2022/04/22	0	0.00	3	93.90	94.00	-3	2,131	-0.14%
2022/04/21	0	0.00	5	91.74	92.90	-5	2,136	-0.23%
2022/04/20	2	90.60	1	91.00	90.60	1	2,184	0.05%
2022/04/19	2	91.40	0	0.00	91.40	2	2,299	0.09%
2022/04/18	0	91.60	0	0.00	91.50	0	2,333	0.00%
2022/04/15	1	97.00	0	0.00	94.40	1	2,345	0.04%
2022/04/13	1	98.00	5	98.12	98.00	-4	2,452	-0.16%
2022/04/12	0	0.00	1	97.70	97.60	-1	2,501	-0.04%
2022/04/11	1	95.00	6	95.93	95.00	-5	2,500	-0.20%
2022/04/08	0	0.00	2	97.85	97.60	-2	2,513	-0.08%
2022/04/07	4	96.05	6	94.60	95.70	-2	2,509	-0.08%
2022/03/31	5	101.50	1	100.50	100.50	4	2,508	0.16%
2022/03/30	1	101.50	2	102.50	101.50	-1	2,521	-0.04%
2022/03/29	6	103.08	5	103.00	103.00	1	2,559	0.04%
2022/03/28	1	102.00	2	100.75	101.50	-1	2,593	-0.04%
2022/03/25	1	101.00	5	102.20	103.00	-4	2,609	-0.15%
2022/03/24	3	100.33	0	0.00	102.00	3	2,627	0.11%
2022/03/23	5	102.40	3	103.00	101.50	2	2,726	0.07%
2022/03/21	5	101.90	1	102.50	101.50	4	2,741	0.15%
2022/03/18	5	100.50	5	101.50	102.50	0	2,723	0.00%
2022/03/17	1.5	99.74	1	99.80	101.50	0.5	2,748	0.02%
2022/03/16	1.2	97.83	5	97.12	98.00	-3.8	2,722	-0.14%
2022/03/15	5	94.80	3	95.43	93.50	2	2,697	0.07%
2022/03/14	2	96.95	0	0.00	97.70	2	2,684	0.07%
2022/03/11	2	98.25	3	98.00	98.20	-1	2,642	-0.04%
2022/03/08	2	101.75	0	0.00	99.60	2	2,604	0.08%
2022/03/07	2	102.25	0	0.00	101.50	2	2,589	0.08%
2022/03/04	2	107.50	0	0.00	106.00	2	2,595	0.08%
2022/03/03	2	109.00	0	0.00	110.00	2	2,628	0.08%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/03/01	0	103.50	3	103.67	106.50	-3	2,633	-0.11%
2022/02/24	3	103.17	1	101.00	101.00	2	2,723	0.07%
2022/02/23	0	0.00	3	107.00	108.00	-3	2,710	-0.11%
2022/02/22	3	105.50	13	104.62	104.50	-10	2,759	-0.36%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,769	-0.04%
2022/02/18	6	108.33	6.5	109.54	110.00	-0.5	2,858	-0.02%
2022/02/17	0.3	112.00	2	111.25	111.50	-1.7	2,913	-0.06%
2022/02/16	3	109.67	1	109.50	109.00	2	2,929	0.07%
2022/02/15	8	107.50	3	109.50	107.50	5	2,937	0.17%
2022/02/14	8	109.13	0	0.00	108.50	8	2,902	0.28%
2022/02/11	10	113.35	0	0.00	113.50	10	2,876	0.35%
2022/02/10	1	117.50	2	115.25	118.00	-1	2,850	-0.04%
2022/02/09	6	112.75	1	114.50	114.50	5	2,845	0.18%
2022/02/08	2	117.00	0	0.00	116.00	2	2,795	0.07%
2022/01/26	5	116.50	5	117.00	116.50	0	2,887	0.00%
2022/01/25	5	117.50	5	118.50	116.50	0	2,991	0.00%
2022/01/24	0	0.00	5	114.80	118.50	-5	3,051	-0.16%
2022/01/21	3	118.50	0	0.00	117.00	3	3,215	0.09%
2022/01/20	0	0.00	2	121.50	121.50	-2	3,291	-0.06%
2022/01/19	0	0.00	1	122.00	119.50	-1	3,567	-0.03%
2022/01/18	4	122.13	20	122.50	122.00	-16	3,646	-0.44%
2022/01/14	6	118.33	5	120.00	123.00	1	3,713	0.03%
2022/01/13	25	117.10	23	120.52	119.50	2	3,747	0.05%
2022/01/12	24	120.75	22.9	122.00	119.00	1.1	3,707	0.03%
2022/01/11	0	0.00	1	125.50	125.50	-1	3,610	-0.03%
2022/01/10	0	0.00	1	130.50	130.50	-1	3,587	-0.03%
2022/01/07	4.1	130.62	0	0.00	130.50	4.1	3,580	0.11%
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	4	139.25	10	138.95	138.50	-6	3,510	-0.17%
2022/01/04	0	0.00	2	145.00	144.50	-2	3,482	-0.06%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	3	141.83	1	142.00	142.00	2	3,609	0.06%
2021/12/28	1	143.00	1	145.00	143.00	0	3,672	0.00%
2021/12/27	1	140.00	0	0.00	142.50	1	3,682	0.03%
2021/12/22	2	137.00	1	139.50	139.50	1	3,769	0.03%
2021/12/21	5	134.70	6	136.75	137.50	-1	3,741	-0.03%
2021/12/20	2	133.50	1	133.50	133.50	1	3,731	0.03%
2021/12/17	5	136.80	5	136.60	137.50	0	3,723	0.00%
2021/12/16	2	141.75	2	142.25	142.50	0	3,647	0.00%
2021/12/15	1	139.00	1	140.00	140.00	0	3,687	0.00%
2021/12/14	5	140.50	2	139.75	139.50	3	3,746	0.08%
2021/12/13	0	0.00	3	145.67	144.00	-3	3,887	-0.08%
2021/12/10	6	141.67	1	141.50	141.50	5	4,011	0.12%
2021/12/09	6	144.00	0	0.00	144.00	6	4,040	0.15%
2021/12/07	2	145.50	1	146.00	146.00	1	4,097	0.02%
2021/12/03	2	144.50	2	147.25	146.00	0	4,183	0.00%
2021/12/02	2	145.00	1	146.00	146.00	1	4,229	0.02%
2021/11/30	2	147.75	1	150.00	147.00	1	4,382	0.02%
2021/11/29	1	146.50	3	147.67	147.00	-2	4,439	-0.05%
2021/11/26	2	144.00	1	144.50	145.00	1	4,498	0.02%
2021/11/25	3	149.50	2	152.00	148.00	1	4,473	0.02%
2021/11/24	3	148.50	0.2	152.00	149.00	2.8	4,490	0.06%
2021/11/23	7	153.71	0	0.00	151.00	7	4,467	0.16%
2021/11/22	2	155.50	2	156.50	156.00	0	4,482	0.00%
2021/11/17	2.2	155.91	3	157.17	157.50	-0.8	4,698	-0.02%
2021/11/16	3	153.17	4	154.38	154.50	-1	4,643	-0.02%
2021/11/15	1	152.50	1	154.50	151.50	0	4,594	0.00%
2021/11/12	1	152.00	2	153.75	152.50	-1	4,614	-0.02%
2021/11/11	2	150.50	1	151.00	150.00	1	4,616	0.02%
2021/11/10	0	0.00	6	151.17	151.50	-6	4,664	-0.13%
2021/11/09	5	148.10	0	0.00	148.50	5	4,682	0.11%
2021/11/05	2	152.00	3	151.50	152.00	-1	4,661	-0.02%
2021/11/04	1	151.00	0	0.00	150.00	1	4,693	0.02%
2021/11/03	2	158.25	1	157.50	155.00	1	4,630	0.02%
2021/11/02	3	160.33	1	165.00	154.00	2	4,621	0.04%
2021/11/01	1	160.00	1	160.50	161.00	0	4,584	0.00%
2021/10/29	1	162.00	2	161.75	159.50	-1	4,642	-0.02%
2021/10/28	2	158.75	0	0.00	158.50	2	4,492	0.04%
2021/10/27	6	156.42	5	157.10	161.50	1	4,457	0.02%
2021/10/26	2	147.25	6	148.58	149.00	-4	4,249	-0.09%
2021/10/25	3	139.17	4	141.88	143.00	-1	4,228	-0.02%
2021/10/22	2	141.50	1	140.00	140.00	1	4,315	0.02%
2021/10/21	2	148.75	1	146.50	143.50	1	4,357	0.02%
2021/10/19	1	141.00	0	0.00	143.00	1	4,470	0.02%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/14	1	137.00	1	137.00	136.00	0	5,063	0.00%
2021/10/13	1	135.00	0	0.00	133.50	1	5,126	0.02%
2021/10/12	1	136.00	1	137.00	136.50	0	5,191	0.00%
2021/10/05	10	131.25	1	133.00	138.50	9	5,874	0.15%
2021/10/04	0	0.00	8	132.31	132.00	-8	6,024	-0.13%
2021/10/01	3	135.50	2	137.75	136.50	1	6,243	0.02%
2021/09/24	2	151.50	2	151.00	150.50	0	6,839	0.00%
2021/09/16	1	145.00	2	144.50	144.50	-1	7,056	-0.01%
2021/09/15	0.1	149.00	0	0.00	150.00	0.1	7,098	0.00%
2021/09/14	0	0.00	2	158.50	159.50	-2	7,042	-0.03%
2021/09/09	2	163.00	0	0.00	165.00	2	7,066	0.03%
2021/09/08	5	163.20	0	0.00	164.00	5	7,095	0.07%
2021/09/07	2	167.50	2	165.00	165.00	0	7,193	0.00%
2021/09/06	1	172.00	0	175.00	172.00	1	7,207	0.01%
2021/09/03	1.1	174.05	0	0.00	174.00	1.1	7,311	0.02%
2021/09/02	0	0.00	2	177.00	175.00	-2	7,603	-0.03%
2021/09/01	1	173.50	2	174.00	175.00	-1	7,580	-0.01%
2021/08/30	1	166.00	1	166.00	166.00	0	7,499	0.00%
2021/08/26	1	169.50	1	170.00	170.50	0	7,514	0.00%
2021/08/25	0	171.00	0.1	166.09	170.00	-0.1	7,537	0.00%
2021/08/24	0	162.00	0	0.00	162.00	0	7,398	0.00%
2021/08/23	0	0.00	1	151.50	155.00	-1	7,405	-0.01%
2021/08/20	2	143.75	2	145.75	145.00	0	7,416	0.00%
2021/08/19	0.1	145.50	0	0.00	144.50	0.1	7,559	0.00%
2021/08/18	0	0.00	2	146.00	150.00	-2	7,845	-0.03%
2021/08/17	1	146.00	1	148.50	145.50	0	7,965	0.00%
2021/08/16	3	141.50	3	145.83	147.50	0	7,970	0.00%
2021/08/13	1	150.50	1	145.50	145.00	0	7,943	0.00%
2021/08/10	3	155.50	7	154.00	154.00	-4	8,085	-0.05%
2021/08/06	2	163.00	1	162.00	162.50	1	8,227	0.01%
2021/08/05	0	0.00	1	163.00	163.50	-1	8,291	-0.01%
2021/08/04	0	0.00	2	166.25	165.50	-2	8,341	-0.02%
2021/08/03	0	0.00	0.2	164.50	162.00	-0.2	8,289	0.00%
2021/08/02	0	0.00	1	161.00	161.50	-1	8,306	-0.01%
2021/07/28	2	168.50	0	0.00	165.00	2	8,391	0.02%
2021/07/27	7	176.50	8	178.25	169.50	-1	8,463	-0.01%
2021/07/26	11.1	178.44	10	176.50	177.50	1.1	8,524	0.01%
2021/07/23	15.1	182.08	15	176.00	176.00	0.1	8,542	0.00%
2021/07/22	28	188.70	31	187.87	183.50	-3	8,500	-0.04%
2021/07/21	26	185.62	18.2	181.38	187.50	7.8	8,323	0.09%
2021/07/20	3.1	178.29	11	174.95	173.50	-7.9	8,132	-0.10%
2021/07/19	0	0.00	1	182.00	181.00	-1	8,090	-0.01%
2021/07/16	4.3	181.36	2	179.50	178.00	2.3	8,076	0.03%
2021/07/15	2	187.00	2	183.50	186.00	0	8,031	0.00%
2021/07/14	10.3	184.96	15	185.97	187.00	-4.7	7,974	-0.06%
2021/07/13	22	185.98	15	190.90	181.50	7	7,875	0.09%
2021/07/12	25	186.34	31	181.53	187.00	-6	7,644	-0.08%
2021/07/09	11.5	172.13	17	173.76	171.00	-5.5	7,354	-0.07%
2021/07/08	26	170.04	21	171.00	170.00	5	7,228	0.07%
2021/07/07	21	165.33	28	166.52	167.50	-7	7,034	-0.10%
2021/07/05	2	162.00	2	161.50	161.50	0	6,856	0.00%
2021/07/02	20	160.00	21	157.17	160.50	-1	6,846	-0.01%
2021/07/01	1	151.00	2	152.00	150.00	-1	6,993	-0.01%
2021/06/30	2	158.00	1	162.00	155.50	1	6,981	0.01%
2021/06/29	0	0.00	0	155.50	154.00	0	6,883	0.00%
2021/06/28	0	0.00	0	155.50	156.50	0	6,977	0.00%
2021/06/25	12	157.00	17	157.06	155.00	-5	6,965	-0.07%
2021/06/24	32	158.31	40	156.06	155.50	-8	6,906	-0.12%
2021/06/23	2	152.50	2	151.75	152.00	0	6,737	0.00%
2021/06/22	20	149.73	10	152.50	148.50	10	6,674	0.15%
2021/06/21	10	149.50	20	149.00	149.50	-10	6,650	-0.15%
2021/06/18	5	151.50	0	151.00	149.00	5	6,656	0.07%
2021/06/17	6	148.42	2	150.00	151.00	4	6,696	0.06%
2021/06/16	17	152.00	17	151.70	148.50	0	6,684	0.00%
2021/06/15	2	149.50	0	0.00	151.00	2	6,544	0.03%
2021/06/11	2	147.00	1.3	146.85	147.00	0.7	6,582	0.01%
2021/06/10	50.3	148.32	52	148.69	147.00	-1.7	6,566	-0.03%
2021/06/09	0	0.00	6	140.92	141.00	-6	6,218	-0.10%
2021/06/07	0	0.00	1	139.00	138.50	-1	6,302	-0.02%
2021/06/04	13	139.19	2	140.00	140.00	11	6,304	0.18%
2021/06/03	15	137.67	10	138.50	137.50	5	6,390	0.08%
2021/06/02	8	137.31	15	137.67	136.00	-7	6,376	-0.11%
2021/06/01	0	0.00	3	144.00	143.00	-3	6,310	-0.05%
2021/05/28	0	0.00	3	140.00	141.50	-3	6,278	-0.05%
2021/05/27	8	138.06	9	138.56	138.00	-1	6,266	-0.02%
2021/05/26	18	136.53	6	139.00	135.50	12	6,186	0.19%
2021/05/25	2	130.75	13	133.96	135.00	-11	5,925	-0.19%
2021/05/19	1	121.50	4	120.25	121.50	-3	6,021	-0.05%
2021/05/18	3	120.33	0	0.00	123.00	3	6,011	0.05%
2021/05/17	15	116.17	16	116.72	117.00	-1	6,035	-0.02%
2021/05/14	17	116.71	6	124.92	116.00	11	6,001	0.18%
2021/05/13	18	116.83	17	118.41	121.50	1	6,052	0.02%
2021/05/12	5	112.80	4	112.12	113.00	1	6,237	0.02%
2021/05/11	1	119.00	0	0.00	119.00	1	6,303	0.02%
2021/05/10	1	130.00	0	0.00	129.50	1	6,376	0.02%
2021/05/07	0	132.50	0	0.00	134.50	0	6,490	0.00%
2021/05/05	3	128.00	0	0.00	127.00	3	6,646	0.05%
2021/05/04	2	127.75	1	134.00	129.00	1	6,867	0.01%
2021/05/03	9	147.11	5	147.00	141.50	4	7,454	0.05%
2021/04/29	0	0.00	2	159.25	156.00	-2	7,692	-0.03%
2021/04/28	0	0.00	1	158.50	158.00	-1	7,845	-0.01%
2021/04/27	1	156.50	2	157.75	159.00	-1	7,982	-0.01%
2021/04/26	0	0.00	1	152.00	152.00	-1	8,109	-0.01%
2021/04/23	3	150.50	0	0.00	152.00	3	8,168	0.04%
2021/04/22	4	150.50	1	155.50	148.50	3	8,232	0.04%
2021/04/21	1	156.00	0	0.00	156.00	1	8,435	0.01%
2021/04/16	2	155.25	1	157.00	152.50	1	9,471	0.01%
2021/04/15	6	154.83	0	0.00	156.00	6	9,474	0.06%
2021/04/14	1	151.50	0	0.00	155.00	1	9,509	0.01%
2021/04/13	3	161.83	0	0.00	158.50	3	9,638	0.03%
2021/04/12	1	164.00	0	0.00	163.00	1	9,678	0.01%
2021/04/09	0	168.50	1	165.50	164.00	-1	9,762	-0.01%
2021/04/08	1	169.00	2	169.00	166.50	-1	9,878	-0.01%
2021/04/07	2	163.75	45	165.27	165.50	-43	9,876	-0.44%
2021/04/06	40	155.50	0	0.00	157.00	40	9,798	0.41%
2021/04/01	0	0.00	0	156.50	153.00	0	10,358	0.00%
2021/03/31	2	153.51	1	155.00	156.00	1	10,433	0.01%
2021/03/25	1	141.00	3	141.00	141.00	-2	10,589	-0.02%
2021/03/23	0	0.00	1	141.50	142.50	-1	10,681	-0.01%
2021/03/22	5	141.00	2	141.25	141.00	3	10,744	0.03%
2021/03/18	1	147.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	3	150.00	0	0.00	146.00	3	10,821	0.03%
2021/03/16	1	149.00	0	0.00	146.50	1	10,811	0.01%
2021/03/15	1	148.00	0	0.00	147.50	1	10,953	0.01%
2021/03/10	0	0.00	1	151.50	148.00	-1	11,186	-0.01%
2021/03/09	1	148.00	0	0.00	149.50	1	11,559	0.01%
2021/03/08	2	153.25	1	159.50	152.50	1	12,197	0.01%
2021/03/05	0	0.00	0	157.00	156.50	0	12,262	0.00%
2021/03/04	1	158.00	0	0.00	158.00	1	12,337	0.01%
2021/03/03	1	157.00	0	0.00	163.00	1	12,440	0.01%
2021/03/02	1	162.00	0	0.00	161.00	1	12,817	0.01%
2021/02/26	1	161.50	1	159.50	159.50	0	12,899	0.00%
2021/02/25	5	167.30	4	166.88	166.00	1	12,939	0.01%
2021/02/24	1	167.00	4	170.00	166.50	-3	13,244	-0.02%
2021/02/23	4	167.38	0	0.00	167.50	4	13,435	0.03%
2021/02/22	4	171.25	6	171.25	171.00	-2	13,582	-0.01%
2021/02/19	0	0.00	1	165.50	167.00	-1	13,916	-0.01%
2021/02/18	2	163.00	0	0.00	164.50	2	14,899	0.01%
2021/02/17	2	162.00	3	163.83	164.50	-1	15,466	-0.01%
2021/02/05	1	158.00	1	159.00	156.00	0	15,559	0.00%
2021/02/04	2	158.25	0	0.00	159.50	2	15,583	0.01%
2021/02/03	4	169.88	3	168.17	163.00	1	15,439	0.01%
2021/02/02	0	0.00	3	161.00	168.00	-3	15,199	-0.02%
2021/02/01	6	151.83	6	155.17	155.50	0	15,066	0.00%
2021/01/29	8	158.63	6	159.50	155.00	2	14,987	0.01%
2021/01/28	8	162.50	7	161.14	160.00	1	14,856	0.01%
2021/01/27	4	166.00	6	167.33	166.50	-2	14,893	-0.01%
2021/01/26	12	168.67	9	166.11	163.00	3	14,728	0.02%
2021/01/25	24	171.77	21	171.72	167.00	3	14,401	0.02%
2021/01/22	11	157.46	18	160.64	166.00	-7	13,660	-0.05%
2021/01/21	6	151.25	15	151.77	151.00	-9	13,328	-0.07%
2021/01/20	7	147.14	6	147.67	146.50	1	13,151	0.01%
2021/01/19	6	148.58	3.1	150.52	150.00	2.9	12,974	0.02%
2021/01/18	2	139.75	5	139.70	142.50	-3	12,790	-0.02%
2021/01/15	2.1	145.29	3	143.67	142.50	-0.9	12,768	-0.01%
2021/01/14	7	149.93	1	147.51	146.00	6	12,692	0.05%
2021/01/13	2	144.75	11	148.14	149.00	-9	12,473	-0.07%
2021/01/12	5	143.60	3	143.17	140.00	2	12,074	0.02%
2021/01/11	14	142.07	15.1	141.21	144.50	-1.1	11,881	-0.01%
2021/01/08	0	0.00	2	132.50	134.00	-2	11,457	-0.02%
2021/01/07	0.1	133.00	0	0.00	132.50	0.1	11,486	0.00%
2021/01/06	17	139.44	15	133.93	133.50	2	11,728	0.02%
2021/01/04	6	136.50	3	135.83	138.50	3	11,776	0.03%
2020/12/31	5	139.50	4	135.50	135.00	1	11,690	0.01%
2020/12/30	4	137.75	26	137.98	137.00	-22	11,732	-0.19%
2020/12/29	1	139.00	5	136.30	136.50	-4	11,841	-0.03%
2020/12/28	25	135.68	30.1	136.43	138.00	-5.1	11,835	-0.04%
2020/12/25	6	130.83	11.1	129.55	131.00	-5.1	11,339	-0.04%
2020/12/24	1	128.00	2	131.00	127.00	-1	11,406	-0.01%
2020/12/23	0	0.00	3	127.00	128.00	-3	11,591	-0.03%
2020/12/22	0	0.00	1	126.00	122.00	-1	11,699	-0.01%
2020/12/21	0	0.00	1	124.00	126.00	-1	11,830	-0.01%
2020/12/18	0.2	124.00	0	0.00	123.00	0.2	11,962	0.00%
2020/12/17	2	124.50	3.1	124.34	125.50	-1.1	12,014	-0.01%
2020/12/16	0	0.00	3	124.33	123.50	-3	12,000	-0.02%
2020/12/14	2	121.25	0	0.00	121.00	2	12,254	0.02%
2020/12/11	5	123.20	0	0.00	121.50	5	12,564	0.04%
2020/12/10	3	125.33	2	125.50	125.00	1	12,969	0.01%
2020/12/09	5	126.00	11	129.05	128.50	-6	13,476	-0.04%
2020/12/08	9	123.83	2	124.50	124.50	7	13,588	0.05%
2020/12/07	3	127.83	2	123.50	123.00	1	13,556	0.01%
2020/12/04	4	127.63	4	128.63	129.00	0	13,392	0.00%
2020/12/03	28	131.61	3	130.83	128.00	25	13,218	0.19%
2020/12/02	21	130.19	32	129.97	131.00	-11	12,834	-0.09%
2020/12/01	1	120.00	300	119.12	123.50	-299	12,089	-2.47%	大賣/鉅額交易
2020/11/30	2	122.50	1	122.00	121.50	1	12,080	0.01%
2020/11/27	0	0.00	100	121.65	122.00	-100	11,996	-0.83%
2020/11/26	229	123.60	28	124.79	124.50	201	11,870	1.69%	大買/鉅額交易
2020/11/25	1	120.00	8	116.75	117.00	-7	11,431	-0.06%
2020/11/24	3	120.83	205	119.54	120.50	-202	11,304	-1.79%	大賣/鉅額交易
2020/11/23	214	127.80	11	122.73	122.00	203	11,216	1.81%	大買/鉅額交易
2020/11/20	201	124.93	4	121.63	126.00	197	10,951	1.80%	大買/鉅額交易
2020/11/19	2	122.50	1	123.50	121.00	1	10,676	0.01%
2020/11/18	4	121.00	5	121.70	121.50	-1	10,487	-0.01%
2020/11/17	31	123.56	220	122.33	118.50	-189	10,075	-1.88%	大賣/鉅額交易
2020/11/16	14	116.64	15	117.90	119.00	-1	9,131	-0.01%
2020/11/13	206	107.98	11	106.23	108.50	195	8,563	2.28%	大買/鉅額交易
2020/11/12	0	0.00	2	103.75	104.50	-2	8,433	-0.02%
2020/11/10	1	102.00	0	0.00	100.50	1	8,369	0.01%
2020/11/05	1	103.00	0	0.00	103.00	1	8,347	0.01%
2020/11/04	0	0.00	2	104.50	102.50	-2	8,368	-0.02%
2020/11/03	1	101.50	0	0.00	100.50	1	8,487	0.01%
2020/11/02	3	99.13	0	0.00	99.50	3	8,522	0.04%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	0	0.00	3	100.13	100.50	-3	8,513	-0.04%
2020/10/28	1	102.50	1	104.00	102.00	0	8,516	0.00%
2020/10/27	1	103.50	3	103.50	104.50	-2	8,513	-0.02%
2020/10/23	0	0.00	1	103.00	104.00	-1	8,564	-0.01%
2020/10/22	3	101.00	2	100.50	101.00	1	8,547	0.01%
2020/10/20	2	103.00	1	103.50	102.50	1	8,585	0.01%
2020/10/19	2	102.25	7	102.64	103.00	-5	8,628	-0.06%
2020/10/16	2	101.75	1	105.00	101.00	1	8,639	0.01%
2020/10/15	5	104.60	2	104.75	103.50	3	8,629	0.03%
2020/10/14	2	107.25	4	109.38	105.00	-2	8,754	-0.02%
2020/10/13	1	104.50	1	105.50	106.00	0	8,527	0.00%
2020/10/12	3	103.83	6	105.25	106.00	-3	8,498	-0.04%
2020/10/08	4	102.13	2	101.75	101.00	2	8,424	0.02%
2020/10/07	4	104.75	4	105.13	102.50	0	8,470	0.00%
2020/10/06	6	104.42	9	104.61	104.50	-3	8,478	-0.04%
2020/10/05	2	101.50	6	102.50	103.50	-4	8,798	-0.05%
2020/09/30	4	100.38	2	100.50	101.50	2	9,160	0.02%
2020/09/29	2	100.25	6	100.83	101.00	-4	9,258	-0.04%
2020/09/28	14	99.80	15	101.58	102.00	-1	9,259	-0.01%
2020/09/25	1	95.30	13	98.88	94.60	-12	9,281	-0.13%
2020/09/24	3	99.40	1	97.10	97.10	2	9,450	0.02%
2020/09/23	6	99.70	7	101.16	102.00	-1	9,534	-0.01%
2020/09/22	3	96.87	4	97.28	98.00	-1	9,348	-0.01%
2020/09/21	1	99.00	2	98.10	97.40	-1	9,295	-0.01%
2020/09/18	2	98.90	4	99.30	98.60	-2	9,229	-0.02%
2020/09/17	5	100.60	2	102.50	100.00	3	9,114	0.03%
2020/09/16	2	103.00	4	100.98	100.00	-2	8,922	-0.02%
2020/09/15	9	100.61	21	100.22	102.00	-12	8,637	-0.14%
2020/09/14	5	99.46	11	99.28	96.70	-6	8,137	-0.07%
2020/09/11	7	92.64	3	92.07	95.30	4	7,562	0.05%
2020/09/10	0	0.00	10	89.75	89.20	-10	7,233	-0.14%
2020/09/09	0	0.00	3	87.93	89.00	-3	7,201	-0.04%
2020/09/08	6	87.72	2	87.40	88.20	4	7,241	0.06%
2020/09/07	2	89.20	4	88.40	87.40	-2	7,315	-0.03%
2020/09/04	1	86.30	6	86.53	87.40	-5	7,363	-0.07%
2020/09/03	3	89.17	5	89.92	88.00	-2	7,371	-0.03%
2020/09/02	3	86.23	0	0.00	87.30	3	7,348	0.04%
2020/09/01	1	85.10	0	0.00	85.10	1	7,370	0.01%
2020/08/28	2	86.70	0	0.00	87.20	2	7,879	0.03%
2020/08/27	12	88.17	1	89.60	88.10	11	7,968	0.14%
2020/08/26	1	88.80	2	89.35	89.50	-1	8,010	-0.01%
2020/08/25	0	0.00	2	85.20	85.00	-2	7,989	-0.03%
2020/08/24	0	0.00	1	84.10	85.00	-1	8,016	-0.01%
2020/08/21	3	83.00	0	0.00	84.50	3	8,076	0.04%
2020/08/20	15	81.94	9	81.46	81.50	6	8,083	0.07%
2020/08/19	2	87.50	0	0.00	86.20	2	8,041	0.02%
2020/08/18	8	89.81	0	0.00	88.80	8	8,071	0.10%
2020/08/17	1	91.70	0	0.00	91.70	1	8,058	0.01%
2020/08/14	1	92.00	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	92.10	4	92.75	91.60	-3	8,157	-0.04%
2020/08/12	5	92.72	8	92.53	93.10	-3	8,303	-0.04%
2020/08/11	3	95.13	2	97.10	94.60	1	8,348	0.01%
2020/08/10	2	96.95	3	98.10	96.10	-1	8,378	-0.01%
2020/08/07	12	99.48	0	0.00	98.50	12	8,401	0.14%
2020/08/05	0	0.00	1	97.70	97.50	-1	8,329	-0.01%
2020/08/04	1	96.60	0	0.00	96.60	1	8,709	0.01%
2020/07/31	1	97.50	1	97.30	97.20	0	9,216	0.00%
2020/07/30	1	94.00	0	0.00	94.50	1	9,312	0.01%
2020/07/29	1	91.50	20	92.50	93.80	-19	9,369	-0.20%
2020/07/28	10	92.53	8	92.94	91.90	2	9,396	0.02%
2020/07/27	13	96.88	10	96.50	95.90	3	9,428	0.03%
2020/07/24	32	96.36	32	97.57	96.10	0	9,679	0.00%
2020/07/23	1	99.30	1	98.70	98.60	0	9,680	0.00%
2020/07/22	4	99.03	3	99.30	99.10	1	9,783	0.01%
2020/07/21	0	0.00	1	97.70	97.70	-1	9,763	-0.01%
2020/07/20	5	95.30	4	95.65	95.40	1	9,771	0.01%
2020/07/17	14	98.13	12	98.83	97.20	2	9,794	0.02%
2020/07/16	8	96.05	6	96.00	96.30	2	9,711	0.02%
2020/07/15	4	97.68	14	98.12	96.00	-10	9,738	-0.10%
2020/07/14	2	98.00	1	100.50	97.70	1	9,932	0.01%
2020/07/13	4	101.75	1	101.50	102.00	3	9,837	0.03%
2020/07/10	24	102.90	3	103.17	101.00	21	9,772	0.21%
2020/07/09	12	109.63	5	110.00	107.00	7	9,605	0.07%
2020/07/08	10	105.00	36	104.24	110.50	-26	9,125	-0.28%
2020/07/07	10	100.98	13	100.77	101.00	-3	8,593	-0.03%
2020/07/06	4	100.88	2	100.75	101.00	2	8,494	0.02%
2020/07/03	67	99.63	34	98.59	98.20	33	8,424	0.39%
2020/07/02	23	98.35	32.1	98.28	99.10	-9.1	8,282	-0.11%
2020/07/01	10	94.51	19	95.73	95.60	-9	7,965	-0.11%
2020/06/29	5	90.80	8	90.31	90.60	-3	7,847	-0.04%
2020/06/24	1	91.90	1	91.90	91.90	0	7,896	0.00%
2020/06/23	1	92.50	2	93.35	92.20	-1	8,098	-0.01%
2020/06/22	1	94.00	2	94.30	93.40	-1	8,226	-0.01%
2020/06/19	11	93.99	1	94.30	93.40	10	8,300	0.12%
2020/06/18	1	93.00	2	92.75	93.10	-1	8,361	-0.01%
2020/06/17	3	92.50	7	92.56	93.00	-4	8,467	-0.05%
2020/06/16	3	92.20	6	91.98	93.30	-3	8,585	-0.03%
2020/06/15	6	90.25	4	91.35	89.90	2	8,755	0.02%
2020/06/12	7	88.91	4	89.45	91.40	3	8,897	0.03%
2020/06/11	7	92.83	5	92.68	90.10	2	9,037	0.02%
2020/06/10	9	94.54	5	94.72	94.50	4	9,128	0.04%
2020/06/09	3	93.67	3	93.60	93.70	0	9,272	0.00%
2020/06/08	0	0.00	1	93.00	93.00	-1	9,412	-0.01%
2020/06/05	0	0.00	1	94.00	94.00	-1	9,435	-0.01%
2020/06/04	1	94.10	2	95.10	93.50	-1	9,492	-0.01%
2020/06/03	19	95.66	21	95.77	93.70	-2	9,494	-0.02%
2020/06/02	3	92.20	3	93.03	91.10	0	9,284	0.00%
2020/06/01	3	91.63	4	91.73	91.90	-1	9,379	-0.01%
2020/05/29	2	88.55	4	88.48	90.80	-2	9,702	-0.02%
2020/05/28	5	88.98	3	89.57	87.80	2	9,720	0.02%
2020/05/27	4	89.18	3	89.67	88.80	1	9,788	0.01%
2020/05/26	8	88.71	8	88.64	88.50	0	9,806	0.00%
2020/05/25	4	86.75	6	86.18	88.80	-2	9,789	-0.02%
2020/05/22	8	86.61	4	87.23	85.90	4	9,781	0.04%
2020/05/21	2	87.75	4	87.40	88.80	-2	9,752	-0.02%
2020/05/20	9	85.70	7	85.59	85.30	2	9,695	0.02%
2020/05/19	5	86.06	7	86.24	86.70	-2	9,667	-0.02%
2020/05/18	15	87.16	4	86.65	85.80	11	9,616	0.11%
2020/05/15	7	91.53	4	92.25	91.10	3	9,483	0.03%
2020/05/14	4	92.88	0	0.00	92.30	4	9,493	0.04%
2020/05/13	5	94.22	5	94.06	95.30	0	9,489	0.00%
2020/05/12	3	93.97	4	95.53	93.40	-1	9,548	-0.01%
2020/05/11	8	99.15	20	99.34	97.50	-12	9,540	-0.13%
2020/05/08	17	95.55	9	94.84	96.10	8	9,189	0.09%
2020/05/07	6	90.93	11	91.19	91.40	-5	8,821	-0.06%
2020/05/06	14	90.04	4	90.68	89.00	10	8,781	0.11%
2020/05/05	3	89.60	1	88.50	88.50	2	8,759	0.02%
2020/05/04	8	88.64	4	88.68	88.50	4	9,065	0.04%
2020/04/30	5	91.46	8	93.18	90.60	-3	9,148	-0.03%
2020/04/29	17	92.79	17	92.69	91.50	0	9,139	0.00%
2020/04/28	9	89.62	8	89.66	89.80	1	8,958	0.01%
2020/04/27	4	88.53	8	89.39	88.70	-4	9,014	-0.04%
2020/04/24	5	86.96	6	87.43	87.60	-1	8,918	-0.01%
2020/04/23	2	87.40	18	88.36	87.00	-16	8,920	-0.18%
2020/04/22	4	85.55	5	86.48	87.50	-1	8,959	-0.01%
2020/04/21	8	87.43	0	0.00	86.10	8	8,978	0.09%
2020/04/20	1	87.00	2	86.85	87.90	-1	9,018	-0.01%
2020/04/17	24	89.68	11	90.87	88.10	13	8,971	0.14%
2020/04/16	5	87.50	6	88.08	87.80	-1	8,827	-0.01%
2020/04/15	8	88.09	4	88.18	87.80	4	8,853	0.05%
2020/04/14	10	86.81	6	86.97	88.00	4	9,047	0.04%
2020/04/13	6	85.02	11	85.13	85.30	-5	9,083	-0.06%
2020/04/10	5	86.50	4	87.05	86.20	1	9,123	0.01%
2020/04/09	3	88.03	8	88.61	86.50	-5	9,195	-0.05%
2020/04/08	4	89.70	7	89.96	89.60	-3	9,340	-0.03%
2020/04/07	11	87.18	10	86.13	87.30	1	9,232	0.01%
2020/04/06	2	81.30	5	80.04	81.20	-3	9,085	-0.03%
2020/04/01	9	78.04	7	78.73	79.50	2	9,076	0.02%
2020/03/31	11	78.33	10	79.03	77.90	1	9,050	0.01%
2020/03/30	24	75.63	21	75.97	78.40	3	9,000	0.03%
2020/03/27	18	77.07	31	77.82	75.70	-13	8,991	-0.14%
2020/03/26	15	73.52	19	73.91	75.70	-4	8,840	-0.05%
2020/03/25	14	75.37	21	74.86	75.70	-7	8,754	-0.08%
2020/03/24	9	68.89	22	69.05	69.80	-13	8,674	-0.15%
2020/03/23	23	61.12	15	61.84	63.80	8	8,641	0.09%
2020/03/20	10	62.02	13	62.58	63.30	-3	8,804	-0.03%
2020/03/19	16	59.06	12	59.03	57.60	4	8,700	0.05%
2020/03/18	22	69.83	13	70.09	64.00	9	8,591	0.10%
2020/03/17	22	73.10	24	73.70	70.50	-2	8,513	-0.02%
2020/03/16	18	80.46	10	79.36	75.60	8	8,509	0.09%
2020/03/13	18	80.01	15	80.81	83.50	3	8,405	0.04%
2020/03/12	38	87.26	30	88.18	87.70	8	8,233	0.10%
2020/03/11	10	94.91	4	95.90	92.40	6	8,168	0.07%
2020/03/10	6	91.65	7	93.37	95.90	-1	8,272	-0.01%
2020/03/09	8	93.76	8	94.39	92.40	0	8,457	0.00%
2020/03/06	6	99.57	5	100.06	98.60	1	8,419	0.01%
2020/03/05	5	99.40	6	99.92	99.60	-1	8,434	-0.01%
2020/03/04	19	98.33	16	98.68	96.80	3	8,409	0.04%
2020/03/03	4	96.03	5	96.54	95.70	-1	8,435	-0.01%
2020/03/02	5	90.54	10	91.54	94.40	-5	8,804	-0.06%
2020/02/27	14	93.45	8	92.83	90.00	6	9,012	0.07%
2020/02/26	3	96.57	4	97.23	96.00	-1	8,934	-0.01%
2020/02/25	3	95.23	7	95.66	97.80	-4	8,892	-0.04%
2020/02/24	6	95.57	1	95.50	95.00	5	8,833	0.06%
2020/02/21	2	97.60	2	98.05	97.80	0	8,794	0.00%
2020/02/20	2	98.15	3	98.77	97.60	-1	8,782	-0.01%
2020/02/19	2	97.55	2	97.75	97.70	0	8,733	0.00%
2020/02/18	7	97.60	8	97.79	96.50	-1	8,702	-0.01%
2020/02/17	12	97.68	7	97.60	97.20	5	8,639	0.06%
2020/02/14	0	0.00	1	100.00	99.90	-1	8,553	-0.01%
2020/02/13	5	102.10	7	102.93	100.00	-2	8,543	-0.02%
2020/02/12	6	101.58	7	102.07	101.00	-1	8,589	-0.01%
2020/02/11	1	99.50	7	98.10	99.70	-6	8,629	-0.07%
2020/02/10	5	95.58	6	96.60	95.40	-1	8,773	-0.01%
2020/02/07	1	97.00	3	100.60	97.00	-2	9,047	-0.02%
2020/02/06	8	99.15	47	99.26	100.50	-39	9,113	-0.43%
2020/02/05	81	100.64	31	99.47	97.80	50	9,034	0.55%
2020/02/04	5	96.42	8	95.96	96.40	-3	8,705	-0.03%
2020/02/03	8	90.03	17	91.30	94.90	-9	8,610	-0.10%
2020/01/31	3	89.33	8	90.44	91.20	-5	8,511	-0.06%
2020/01/30	33	90.31	12	91.62	87.30	21	8,531	0.25%
2020/01/20	1	95.00	1	95.50	96.90	0	8,456	0.00%
2020/01/17	3	95.17	2	95.65	94.50	1	8,431	0.01%
2020/01/16	5	94.62	6	94.48	95.30	-1	8,427	-0.01%
2020/01/15	5	96.50	4	96.55	95.80	1	8,401	0.01%
2020/01/14	9	94.46	19	94.46	95.20	-10	8,835	-0.11%
2020/01/13	2	90.40	4	90.85	90.70	-2	9,053	-0.02%
2020/01/10	47	89.14	40	89.03	89.30	7	9,268	0.08%
2020/01/09	13	91.53	7	91.73	91.80	6	9,510	0.06%
2020/01/08	6	92.67	5	92.40	90.20	1	10,031	0.01%
2020/01/07	7	99.16	4	101.38	97.60	3	10,026	0.03%
2020/01/06	10	101.15	5	102.30	100.00	5	10,400	0.05%
2020/01/03	1	100.50	1	102.00	101.50	0	10,881	0.00%
2020/01/02	8	104.75	11	103.73	105.00	-3	11,064	-0.03%
2019/12/31	3	99.60	2	99.80	99.50	1	10,948	0.01%
2019/12/30	2	99.55	3	100.33	99.00	-1	11,076	-0.01%
2019/12/27	4	101.38	1	101.50	101.50	3	11,597	0.03%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	5	99.68	3	99.83	100.00	2	11,688	0.02%
2019/12/24	8	99.55	3	99.27	98.30	5	11,747	0.04%
2019/12/23	3	103.33	5	103.12	99.90	-2	11,804	-0.02%
2019/12/20	5	104.30	2	104.75	103.50	3	11,897	0.03%
2019/12/19	1	104.50	3	105.83	105.50	-2	12,162	-0.02%
2019/12/18	2	106.75	1	107.50	106.00	1	12,220	0.01%
2019/12/17	2	110.00	8	109.38	109.50	-6	12,325	-0.05%
2019/12/16	6	104.25	3	105.00	104.50	3	12,218	0.02%
2019/12/13	6	106.08	6	106.08	104.50	0	12,755	0.00%
2019/12/12	5	105.10	4	104.88	104.50	1	13,105	0.01%
2019/12/11	10	104.80	8	105.25	104.00	2	13,238	0.02%
2019/12/10	3	102.00	46	102.46	102.00	-43	13,436	-0.32%
2019/12/09	2	104.75	3	104.83	103.50	-1	13,574	-0.01%
2019/12/06	3	105.67	3	105.33	105.50	0	13,831	0.00%
2019/12/05	27	105.35	3	105.50	104.00	24	14,405	0.17%
2019/12/04	27	109.61	2	107.25	107.50	25	14,663	0.17%
2019/12/03	1	107.50	3	107.50	108.50	-2	14,865	-0.01%
2019/12/02	4	106.25	3	107.33	106.00	1	15,401	0.01%
2019/11/29	4	112.38	3	113.17	111.50	1	15,404	0.01%
2019/11/28	10	112.70	64	114.41	112.00	-54	15,298	-0.35%
2019/11/27	65	111.63	17	111.59	111.00	48	14,921	0.32%
2019/11/26	3	104.17	3	108.33	108.50	0	14,529	0.00%
2019/11/25	1	98.90	1	97.50	98.90	0	14,310	0.00%
2019/11/22	0	0.00	1	97.00	97.40	-1	14,415	-0.01%
2019/11/20	0	0.00	1	92.80	94.20	-1	14,664	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	1	101.50	2	100.20	99.90	-1	14,824	-0.01%
2019/11/14	1	100.00	0	0.00	101.00	1	14,868	0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/11	3	104.67	4	103.75	103.00	-1	15,473	-0.01%
2019/11/08	6	110.00	7	109.71	108.50	-1	15,364	-0.01%
2019/11/07	7	111.00	0	0.00	109.50	7	15,210	0.05%
2019/11/06	16	118.31	4	117.63	115.00	12	15,132	0.08%
2019/11/05	8	122.81	10	119.90	124.00	-2	14,872	-0.01%
2019/11/04	1	114.50	1	115.50	115.00	0	14,941	0.00%
2019/11/01	3	113.67	9	111.89	114.50	-6	15,078	-0.04%
2019/10/30	1	108.00	13	110.31	112.00	-12	15,199	-0.08%
2019/10/29	13	116.23	1	109.50	109.50	12	15,252	0.08%
2019/10/28	0	0.00	2	117.25	116.50	-2	15,252	-0.01%
2019/10/23	4	115.00	4	115.75	115.00	0	15,372	0.00%
2019/10/22	12	119.46	15	117.53	119.00	-3	15,430	-0.02%
2019/10/21	32	111.50	26	112.52	113.00	6	15,094	0.04%
2019/10/18	2	108.50	14	110.11	108.00	-12	15,045	-0.08%
2019/10/17	5	106.40	21	108.14	110.00	-16	15,039	-0.11%
2019/10/16	39	107.41	33	107.95	100.50	6	14,737	0.04%
2019/10/15	9	105.67	204	105.61	106.00	-195	14,272	-1.37%	大賣/鉅額交易
2019/10/14	37	106.03	25	108.24	107.50	12	14,100	0.09%
2019/10/09	8	95.64	20	94.61	100.50	-12	13,740	-0.09%
2019/10/08	43	91.43	48	91.27	91.40	-5	13,266	-0.04%
2019/10/07	7	88.31	8	88.55	88.70	-1	13,351	-0.01%
2019/10/04	7	88.29	6	87.93	87.60	1	13,312	0.01%
2019/10/03	71	88.12	55	89.05	88.30	16	13,326	0.12%
2019/10/02	38	85.32	35	85.68	85.80	3	12,862	0.02%
2019/10/01	33	84.30	34	84.62	84.70	-1	12,819	-0.01%
2019/09/27	36	83.69	36	83.52	83.90	0	12,934	0.00%
2019/09/26	33	84.38	37	83.78	84.40	-4	12,980	-0.03%
2019/09/25	4	83.25	6	83.38	83.90	-2	12,975	-0.02%
2019/09/24	42	82.92	48	82.88	82.60	-6	13,061	-0.05%
2019/09/23	31	88.56	31	87.51	87.50	0	12,912	0.00%
2019/09/20	38	86.73	34	86.62	87.30	4	13,227	0.03%
2019/09/19	32	86.50	30	86.60	86.60	2	13,442	0.01%
2019/09/18	87	86.32	72	87.36	86.00	15	13,397	0.11%
2019/09/17	51	86.06	52	84.26	85.40	-1	12,890	-0.01%
2019/09/16	33	83.91	35	82.82	84.00	-2	12,510	-0.02%
2019/09/12	17	82.38	13	82.46	82.00	4	12,372	0.03%
2019/09/11	11	81.21	15	81.36	80.50	-4	12,101	-0.03%
2019/09/10	9	81.21	19	81.07	81.20	-10	11,925	-0.08%
2019/09/09	265	82.79	59	81.33	83.00	206	11,628	1.77%	大買/鉅額交易
2019/09/06	21	78.43	24	78.85	78.00	-3	10,977	-0.03%
2019/09/05	49	77.07	39	76.22	76.20	10	10,564	0.09%
2019/09/04	12	73.63	11	74.56	77.10	1	10,169	0.01%
2019/09/03	13	70.38	21.2	70.58	70.10	-8.2	9,589	-0.09%
2019/09/02	7	67.74	8	68.11	68.70	-1	9,455	-0.01%
2019/08/30	4	67.83	3	67.77	67.00	1	9,453	0.01%
2019/08/29	2	66.10	5	66.68	67.50	-3	9,601	-0.03%
2019/08/28	5	65.20	11	65.79	65.90	-6	9,688	-0.06%
2019/08/27	7	65.81	8	66.36	66.00	-1	9,756	-0.01%
2019/08/26	6	66.35	2	66.05	66.00	4	9,649	0.04%
2019/08/23	12	69.56	3	69.27	69.50	9	9,512	0.09%
2019/08/22	9	71.66	7	71.90	71.50	2	9,384	0.02%
2019/08/21	2	71.05	4	71.10	71.40	-2	9,339	-0.02%
2019/08/20	6	71.82	4	71.60	70.50	2	9,302	0.02%
2019/08/19	3	70.80	6	71.07	70.80	-3	9,206	-0.03%
2019/08/16	4	70.73	5	71.14	70.10	-1	9,176	-0.01%
2019/08/15	13	71.99	8	71.56	71.20	5	9,143	0.05%
2019/08/14	8	74.63	30	75.37	74.20	-22	9,003	-0.24%
2019/08/13	11	71.53	7	71.66	71.30	4	8,675	0.05%
2019/08/12	5	71.70	3	71.87	71.10	2	8,647	0.02%
2019/08/08	2	71.00	4	71.63	71.40	-2	8,592	-0.02%
2019/08/07	3	69.57	8	69.56	69.90	-5	8,444	-0.06%
2019/08/06	10	65.83	15	67.09	69.20	-5	8,398	-0.06%
2019/08/05	11	68.22	3	70.13	66.80	8	8,224	0.10%
2019/08/02	6	71.57	6	71.60	72.70	0	8,045	0.00%
2019/08/01	3	71.33	16	72.45	73.50	-13	7,985	-0.16%
2019/07/31	5	71.00	3	71.33	71.00	2	7,850	0.03%
2019/07/30	18	71.36	6	71.57	71.70	12	7,746	0.15%
2019/07/29	4	73.80	5	73.76	73.80	-1	7,627	-0.01%
2019/07/26	3	73.90	3	73.90	74.30	0	7,588	0.00%
2019/07/25	6	73.43	15	73.81	74.60	-9	7,550	-0.12%
2019/07/24	2	73.50	7	73.46	72.80	-5	7,436	-0.07%
2019/07/23	43	73.77	11	73.51	72.80	32	7,315	0.44%
2019/07/22	11	74.00	54	73.63	74.00	-43	7,166	-0.60%
2019/07/19	15	71.54	22	71.07	72.40	-7	6,836	-0.10%
2019/07/18	6	68.32	9	68.80	68.90	-3	6,579	-0.05%
2019/07/17	14	69.75	15	69.91	69.00	-1	6,507	-0.02%
2019/07/16	7	69.91	7	70.17	68.50	0	6,374	0.00%
2019/07/15	31	70.30	9	70.22	69.80	22	6,340	0.35%
2019/07/12	29	72.27	7	72.29	72.00	22	6,566	0.34%
2019/07/11	23	72.41	27	72.96	72.50	-4	6,451	-0.06%
2019/07/10	15	66.93	4	67.70	68.40	11	6,067	0.18%
2019/07/09	6	67.53	28	67.51	67.50	-22	5,994	-0.37%
2019/07/08	6	65.97	15	66.07	66.40	-9	5,837	-0.15%
2019/07/05	0	0.00	3	65.07	65.10	-3	5,746	-0.05%
2019/07/04	35	64.57	17	64.75	64.00	18	5,678	0.32%
2019/07/03	6	66.07	15	66.18	65.00	-9	5,522	-0.16%
2019/07/02	13	65.15	15	65.26	66.00	-2	5,438	-0.04%
2019/07/01	10	65.70	6	65.88	65.60	4	5,352	0.07%
2019/06/28	11	64.45	8	64.55	64.50	3	5,160	0.06%
2019/06/27	32	62.83	21	63.24	65.00	11	5,060	0.22%
2019/06/26	4	59.45	15	59.46	60.20	-11	4,783	-0.23%
2019/06/25	12	57.55	13	57.37	57.10	-1	4,876	-0.02%
2019/06/24	2	57.70	11	57.93	57.40	-9	5,093	-0.18%
2019/06/21	10	56.50	4	57.45	56.10	6	5,048	0.12%
2019/06/20	1	55.90	10	56.27	56.60	-9	4,983	-0.18%
2019/06/19	7	54.70	5	54.66	55.10	2	5,046	0.04%
2019/06/18	8	52.88	1	53.50	53.00	7	4,947	0.14%
2019/06/17	8	52.54	6	52.08	52.80	2	4,964	0.04%
2019/06/14	4	52.20	1	52.60	52.00	3	5,048	0.06%
2019/06/13	8	52.08	9	52.29	53.00	-1	5,187	-0.02%
2019/06/12	2	52.20	1	53.00	52.10	1	5,480	0.02%
2019/06/11	0	0.00	6	51.85	52.10	-6	5,405	-0.11%
2019/06/10	3	51.30	3	51.97	51.50	0	5,338	0.00%
2019/06/06	1	49.30	5	50.16	50.80	-4	5,275	-0.08%
2019/06/05	2	50.25	4	50.78	49.95	-2	5,209	-0.04%
2019/06/04	0	0.00	2	48.35	48.55	-2	5,016	-0.04%
2019/06/03	2	46.93	14	47.15	48.15	-12	4,902	-0.24%
2019/05/31	0	0.00	1	43.05	43.80	-1	4,754	-0.02%
2019/05/30	0	0.00	1	42.35	42.50	-1	4,751	-0.02%
2019/05/29	2	41.50	0	0.00	41.65	2	4,759	0.04%
2019/05/28	0	0.00	2	41.75	41.90	-2	4,771	-0.04%
2019/05/27	4	41.40	4	41.86	41.35	0	4,812	0.00%
2019/05/24	3	41.50	3	41.62	41.50	0	4,878	0.00%
2019/05/23	3	40.57	4	41.00	41.25	-1	4,893	-0.02%
2019/05/22	4	42.83	2	43.25	41.80	2	4,936	0.04%
2019/05/21	5	40.94	5	41.17	42.20	0	5,003	0.00%
2019/05/20	14	43.16	8	41.46	41.40	6	5,012	0.12%
2019/05/17	3	44.60	0	0.00	43.80	3	5,016	0.06%
2019/05/16	1	46.50	1	46.80	45.25	0	5,312	0.00%
2019/05/15	6	47.66	2	47.58	47.50	4	5,368	0.07%
2019/05/14	5	46.94	7	46.66	46.70	-2	5,442	-0.04%
2019/05/13	9	50.13	16	48.70	47.80	-7	5,543	-0.13%
2019/05/10	6	50.88	7	51.24	51.00	-1	5,558	-0.02%
2019/05/09	4	50.73	6	51.03	50.40	-2	5,544	-0.04%
2019/05/08	1	50.20	1	50.70	50.70	0	5,517	0.00%
2019/05/07	0	0.00	1	51.20	51.20	-1	5,530	-0.02%
2019/05/06	5	50.98	1	50.70	50.70	4	5,630	0.07%
2019/05/03	2	52.60	2	53.05	52.70	0	5,628	0.00%
2019/05/02	4	52.40	9	52.40	53.00	-5	5,637	-0.09%
2019/04/30	3	50.20	3	50.50	50.50	0	5,604	0.00%
2019/04/29	1	50.00	0	0.00	50.00	1	5,725	0.02%
2019/04/26	5	51.44	3	51.63	51.70	2	5,741	0.03%
2019/04/25	2	52.50	4	52.93	52.50	-2	5,731	-0.03%
2019/04/24	3	53.23	4	53.48	52.90	-1	5,765	-0.02%
2019/04/23	2	53.35	0	0.00	53.50	2	5,780	0.03%
2019/04/22	1	53.70	1	54.10	54.00	0	5,789	0.00%
2019/04/19	4	53.98	5	53.88	54.00	-1	5,830	-0.02%
2019/04/18	7	54.76	6	56.25	53.70	1	5,847	0.02%
2019/04/17	4	52.65	4	52.88	52.70	0	5,583	0.00%
2019/04/16	3	52.43	3	52.77	52.70	0	5,734	0.00%
2019/04/15	3	52.60	5	52.68	53.00	-2	5,824	-0.03%
2019/04/12	4	51.90	2	51.85	52.00	2	5,956	0.03%
2019/04/11	9	53.77	3	54.10	53.10	6	6,111	0.10%
2019/04/10	0	0.00	4	54.00	54.00	-4	6,532	-0.06%
2019/04/09	6	54.22	3	54.70	54.00	3	7,067	0.04%
2019/04/08	3	54.50	2	54.60	54.30	1	7,208	0.01%
2019/04/03	3	53.43	1	53.30	53.30	2	7,461	0.03%
2019/04/02	5	54.72	3	54.63	54.30	2	7,776	0.03%
2019/04/01	5	54.84	7	54.74	54.00	-2	7,759	-0.03%
2019/03/29	7	54.43	9	54.69	54.00	-2	7,666	-0.03%
2019/03/28	25	54.98	37	55.21	52.80	-12	7,511	-0.16%
2019/03/27	25	53.16	17	52.23	53.90	8	7,012	0.11%
2019/03/26	2	49.00	1	49.00	49.00	1	6,655	0.02%
2019/03/25	3	48.63	1	48.80	48.45	2	6,643	0.03%
2019/03/22	5	49.90	3	50.00	49.90	2	6,623	0.03%
2019/03/21	0	0.00	2	48.90	48.85	-2	6,491	-0.03%
2019/03/20	3	48.90	3	49.20	48.80	0	6,638	0.00%
2019/03/19	2	49.08	2	49.30	49.05	0	6,655	0.00%
2019/03/18	4	48.66	27	48.78	48.70	-23	6,553	-0.35%
2019/03/15	28	49.06	6	48.64	47.50	22	6,382	0.34%
2019/03/14	2	46.40	2	46.38	46.25	0	6,063	0.00%
2019/03/13	1	45.80	8	46.05	46.10	-7	6,087	-0.11%
2019/03/12	3	46.07	1	46.50	46.00	2	6,160	0.03%
2019/03/11	0	0.00	1	45.85	45.85	-1	6,200	-0.02%
2019/03/08	3	45.00	7	44.99	45.20	-4	6,283	-0.06%
2019/03/07	10	45.47	3	45.78	45.40	7	6,448	0.11%
2019/03/06	3	47.00	3	47.12	46.80	0	6,502	0.00%
2019/03/05	6	47.43	3	47.73	47.50	3	6,528	0.05%
2019/03/04	2	47.05	8	47.49	47.80	-6	6,592	-0.09%
2019/02/27	2	47.25	0	0.00	46.90	2	6,590	0.03%
2019/02/26	3	48.17	6	48.05	47.80	-3	6,617	-0.05%
2019/02/25	5	47.94	8	48.19	47.80	-3	6,610	-0.05%
2019/02/22	4	47.86	0.4	47.65	47.55	3.6	6,555	0.05%
2019/02/21	1	47.55	3	48.23	48.45	-2	6,544	-0.03%
2019/02/20	4	48.58	4	48.43	47.95	0	6,498	0.00%
2019/02/19	1	48.20	2	47.90	48.00	-1	6,403	-0.02%
2019/02/18	0	0.00	2	48.15	47.60	-2	6,414	-0.03%
2019/02/15	11	48.70	7	49.25	47.55	4	6,359	0.06%
2019/02/14	2	46.40	3	46.65	46.75	-1	6,030	-0.02%
2019/02/13	10	46.29	5	46.02	46.10	5	5,949	0.08%
2019/02/12	4	45.13	4	45.49	46.20	0	5,884	0.00%
2019/02/11	2	44.10	5	44.37	44.55	-3	5,769	-0.05%
2019/01/30	2	43.00	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.25	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.20	3	44.27	44.10	-2	5,802	-0.03%
2019/01/25	8	44.38	3	44.33	44.15	5	5,810	0.09%
2019/01/24	3	43.40	1	43.40	43.40	2	5,742	0.03%
2019/01/23	6	43.30	10	42.85	43.30	-4	5,746	-0.07%
2019/01/22	7	42.49	6	43.00	42.50	1	5,729	0.02%
2019/01/21	2	42.55	2	43.20	42.90	0	5,709	0.00%
2019/01/18	5	42.99	3	43.00	42.95	2	5,604	0.04%
2019/01/17	3	43.17	3	43.33	43.05	0	5,601	0.00%
2019/01/16	8	44.88	3	45.00	44.40	5	5,581	0.09%
2019/01/15	1	44.70	3	45.17	44.95	-2	5,569	-0.04%
2019/01/14	7	45.14	4	46.01	44.70	3	5,556	0.05%
2019/01/11	6	45.55	8	45.75	45.25	-2	5,558	-0.04%
2019/01/10	8	45.76	10	45.96	45.50	-2	5,491	-0.04%
2019/01/09	6	45.87	4	46.15	45.10	2	5,407	0.04%
2019/01/08	3	45.67	9	45.68	45.70	-6	5,307	-0.11%
2019/01/07	9	45.26	10	45.84	44.15	-1	5,135	-0.02%
2019/01/04	16	44.47	11	44.77	45.00	5	5,047	0.10%
2019/01/03	3	46.27	6	46.83	45.85	-3	4,916	-0.06%
2019/01/02	23	48.28	19	48.46	48.50	4	4,756	0.08%
2018/12/28	33	46.81	36	46.81	47.90	-3	4,319	-0.07%
2018/12/27	3	43.90	5	44.04	43.90	-2	3,808	-0.05%
2018/12/26	19	44.15	8	45.47	42.00	11	3,655	0.30%
2018/12/25	11	43.48	15	43.62	44.85	-4	3,311	-0.12%
2018/12/24	1	41.50	4	40.44	41.75	-3	2,931	-0.10%
2018/12/22	1	38.50	2	38.85	39.10	-1	2,883	-0.03%
2018/12/21	2	39.30	4	38.60	39.40	-2	2,892	-0.07%
2018/12/20	5	38.81	3	38.87	38.50	2	2,885	0.07%
2018/12/19	3	40.23	7	40.97	40.15	-4	2,911	-0.14%
2018/12/18	11	40.88	3	41.10	40.25	8	2,911	0.27%
2018/12/17	2	41.75	6	41.87	41.80	-4	2,892	-0.14%
2018/12/14	3	41.90	4	41.91	41.85	-1	2,893	-0.03%
2018/12/13	12	43.33	12	42.98	43.00	0	2,877	0.00%
2018/12/12	5	42.03	4	41.55	42.45	1	2,716	0.04%
2018/12/11	2	39.40	2	39.80	39.45	0	2,657	0.00%
2018/12/10	2	39.03	4	39.25	39.40	-2	2,707	-0.07%
2018/12/07	3	39.87	2	39.95	39.90	1	2,766	0.04%
2018/12/06	3	39.73	2	40.85	39.50	1	2,882	0.03%
2018/12/05	2	41.15	4	41.98	41.55	-2	2,854	-0.07%
2018/12/04	8	42.29	3	42.33	41.80	5	2,842	0.18%
2018/12/03	3	42.25	7	41.89	42.45	-4	2,839	-0.14%
2018/11/30	12	41.20	5	41.56	40.25	7	2,770	0.25%
2018/11/29	3	40.13	6	40.25	40.40	-3	2,639	-0.11%
2018/11/28	5	38.32	3	38.47	38.60	2	2,650	0.08%
2018/11/27	5	37.74	5	37.51	37.95	0	2,627	0.00%
2018/11/26	3	36.50	5	36.71	36.70	-2	2,557	-0.08%
2018/11/23	4	36.84	2	36.90	36.15	2	2,564	0.08%
2018/11/22	4	36.60	2	36.98	36.50	2	2,519	0.08%
2018/11/21	1	35.50	2	36.35	36.45	-1	2,504	-0.04%
2018/11/20	2	36.10	0	0.00	36.05	2	2,495	0.08%
2018/11/19	1	36.55	1	36.50	36.55	0	2,480	0.00%
2018/11/16	2	36.40	0	0.00	36.10	2	2,479	0.08%
2018/11/15	5	36.78	0	0.00	36.20	5	2,482	0.20%
2018/11/14	4	38.70	3	39.55	38.00	1	2,415	0.04%
2018/11/13	8	37.26	10	37.76	39.65	-2	2,406	-0.08%
2018/11/12	2	39.10	4	39.20	39.20	-2	2,402	-0.08%
2018/11/09	2	39.25	1	40.10	39.35	1	2,445	0.04%
2018/11/08	3	40.57	3	40.87	40.15	0	2,469	0.00%
2018/11/07	4	41.43	4	41.55	41.35	0	2,494	0.00%
2018/11/06	6	41.01	6	41.32	41.00	0	2,523	0.00%
2018/11/05	3	40.70	2	40.80	40.90	1	2,478	0.04%
2018/11/02	4	40.38	5	40.37	40.30	-1	2,474	-0.04%
2018/11/01	2	39.10	3	40.00	39.80	-1	2,459	-0.04%
2018/10/31	3	37.92	5	37.93	38.40	-2	2,464	-0.08%
2018/10/30	2	36.55	4	36.33	36.80	-2	2,458	-0.08%
2018/10/29	1	35.70	6	35.90	36.20	-5	2,473	-0.20%
2018/10/26	0	0.00	1	35.75	35.90	-1	2,504	-0.04%
2018/10/25	0	0.00	7	36.24	36.50	-7	2,539	-0.28%
2018/10/24	3	39.37	0	0.00	39.40	3	2,583	0.12%
2018/10/23	3	41.00	0	0.00	40.25	3	2,666	0.11%
2018/10/22	5	42.49	5	42.59	42.35	0	2,671	0.00%
2018/10/19	4	41.73	4	40.98	42.45	0	2,701	0.00%
2018/10/18	1	40.20	1	40.55	40.45	0	2,745	0.00%
2018/10/17	2	40.38	2	41.05	40.45	0	2,849	0.00%
2018/10/16	7	40.41	5	40.05	39.95	2	2,978	0.07%
2018/10/15	3	39.97	4	39.73	40.00	-1	3,010	-0.03%
2018/10/12	2	38.38	3	39.07	39.30	-1	3,074	-0.03%
2018/10/11	0	0.00	3	37.53	37.50	-3	3,112	-0.10%
2018/10/09	3	42.47	2	42.80	41.65	1	3,142	0.03%
2018/10/08	0	0.00	2	44.00	42.75	-2	3,154	-0.06%
2018/10/05	5	44.23	3	44.33	43.55	2	3,258	0.06%
2018/10/04	2	46.30	1	46.00	46.20	1	3,325	0.03%
2018/10/01	4	49.13	4	49.13	49.40	0	3,436	0.00%
2018/09/26	2	49.60	2	50.25	49.40	0	3,633	0.00%
2018/09/25	2	48.90	1	47.90	49.10	1	3,761	0.03%
2018/09/21	0	0.00	3	47.75	48.20	-3	3,890	-0.08%
2018/09/20	2	47.55	2	46.80	46.70	0	4,035	0.00%
2018/09/19	5	48.56	4	48.68	47.70	1	4,123	0.02%
2018/09/18	2	48.33	2	48.08	48.55	0	4,365	0.00%
2018/09/17	2	48.35	1	49.20	49.00	1	4,447	0.02%
2018/09/14	7	48.04	5	47.10	48.70	2	4,592	0.04%
2018/09/13	3	46.52	3	46.27	46.70	0	4,756	0.00%
2018/09/12	2	45.58	2	45.85	45.70	0	4,871	0.00%
2018/09/11	4	50.43	2	50.35	50.50	2	4,994	0.04%
2018/09/10	3	50.27	11	50.43	49.55	-8	5,604	-0.14%
2018/09/07	6	54.73	10	54.46	54.50	-4	6,257	-0.06%
2018/09/06	2	56.80	0	0.00	56.30	2	6,334	0.03%
2018/09/05	1	57.50	0	0.00	57.00	1	6,570	0.02%
2018/09/04	5	58.06	7	58.26	57.90	-2	6,611	-0.03%
2018/09/03	3	56.93	0	0.00	55.80	3	6,561	0.05%
2018/08/31	2	57.30	1	57.80	57.50	1	6,616	0.02%
2018/08/30	4	58.23	2	58.55	58.00	2	6,861	0.03%
2018/08/29	1	57.70	2	57.90	58.00	-1	6,964	-0.01%
2018/08/28	2	57.90	4	58.23	57.60	-2	7,024	-0.03%
2018/08/27	0	0.00	1	57.00	57.60	-1	7,060	-0.01%
2018/08/24	3	56.20	1	56.00	56.30	2	7,115	0.03%
2018/08/23	4	57.08	1	57.00	56.80	3	7,142	0.04%
2018/08/22	4	57.80	5	58.26	57.80	-1	7,151	-0.01%
2018/08/21	1	56.50	3	56.83	57.40	-2	7,158	-0.03%
2018/08/20	3	56.00	2	55.25	55.60	1	7,213	0.01%
2018/08/17	2	56.70	7	56.74	55.90	-5	7,281	-0.07%
2018/08/16	13	56.51	5	56.40	56.80	8	7,284	0.11%
2018/08/15	3	57.17	1	57.30	57.40	2	7,251	0.03%
2018/08/14	7	57.50	9	57.19	59.00	-2	7,260	-0.03%
2018/08/13	10	55.60	9	55.93	55.10	1	7,271	0.01%
2018/08/09	2	59.40	0	0.00	59.50	2	7,274	0.03%
2018/08/08	1	60.50	1	60.80	60.40	0	7,342	0.00%
2018/08/07	4	60.93	2	60.90	61.00	2	7,403	0.03%
2018/08/06	3	60.13	7	60.20	60.60	-4	7,457	-0.05%
2018/08/03	5	60.10	5	60.18	60.30	0	7,509	0.00%
2018/08/02	4	59.88	3	59.97	60.20	1	7,587	0.01%
2018/08/01	3	60.10	3	60.17	60.60	0	7,627	0.00%
2018/07/31	3	58.60	4	58.83	58.50	-1	7,749	-0.01%
2018/07/30	6	58.57	4	57.83	57.10	2	7,696	0.03%
2018/07/27	2	61.75	0	0.00	62.20	2	7,659	0.03%
2018/07/26	0	0.00	1	62.90	62.00	-1	7,659	-0.01%
2018/07/25	1	60.80	1	62.30	61.40	0	7,631	0.00%
2018/07/24	3	60.37	0	0.00	61.60	3	7,564	0.04%
2018/07/23	3	61.00	0.1	61.00	61.00	2.9	7,538	0.04%
2018/07/20	5	68.32	2	68.50	67.70	3	7,467	0.04%
2018/07/19	4	68.63	3	69.33	68.50	1	7,479	0.01%
2018/07/18	5	70.30	4	70.35	69.20	1	7,561	0.01%
2018/07/17	4.1	71.25	17	72.24	71.10	-12.9	7,634	-0.17%
2018/07/16	16	73.98	14	73.56	73.00	2	7,668	0.03%
2018/07/13	16	74.34	5	75.16	74.10	11	7,717	0.14%
2018/07/12	2	74.00	3	72.33	74.30	-1	7,777	-0.01%
2018/07/11	6	70.87	5	71.28	71.50	1	7,951	0.01%
2018/07/10	5	70.14	6	70.75	71.20	-1	8,152	-0.01%
2018/07/09	6	69.12	4	70.25	68.80	2	8,229	0.02%
2018/07/06	0	0.00	6	66.77	70.00	-6	8,437	-0.07%
2018/07/05	5	70.18	3	70.70	69.30	2	8,417	0.02%
2018/07/04	3	70.63	0	0.00	69.50	3	8,517	0.04%
2018/07/03	10	70.87	13	71.88	69.30	-3	8,542	-0.04%
2018/07/02	5	75.66	4	76.00	74.00	1	8,382	0.01%
2018/06/29	4	76.35	6	77.20	76.80	-2	8,241	-0.02%
2018/06/28	15	76.23	9	76.08	75.00	6	8,087	0.07%
2018/06/27	10	76.52	9	76.58	75.20	1	7,997	0.01%
2018/06/26	8	73.51	6	73.52	73.30	2	7,753	0.03%
2018/06/25	5	75.00	13	74.98	74.00	-8	7,689	-0.10%
2018/06/22	7	77.10	8	76.40	74.60	-1	7,564	-0.01%
2018/06/21	8	74.19	11	74.35	74.50	-3	7,364	-0.04%
2018/06/20	7	70.59	7	72.09	70.10	0	7,220	0.00%
2018/06/19	6	78.42	3	77.20	75.80	3	6,988	0.04%
2018/06/15	6	75.57	20	76.25	78.70	-14	6,386	-0.22%
2018/06/14	3	72.10	2	72.30	71.60	1	5,697	0.02%
2018/06/13	23	71.67	18	71.81	72.80	5	5,649	0.09%
2018/06/12	5	69.20	12	69.55	68.80	-7	5,449	-0.13%
2018/06/11	5	68.14	2	68.40	67.80	3	5,399	0.06%
2018/06/08	15	69.55	9	69.89	69.10	6	5,381	0.11%
2018/06/07	12	71.68	11	71.55	70.40	1	5,354	0.02%
2018/06/06	9	68.56	7	68.77	68.80	2	5,211	0.04%
2018/06/05	12	67.48	13	67.89	66.70	-1	5,110	-0.02%
2018/06/04	5	67.88	2	68.40	67.40	3	5,120	0.06%
2018/06/01	4	67.25	2	67.45	67.30	2	5,098	0.04%
2018/05/31	3	66.00	3	66.47	66.00	0	5,079	0.00%
2018/05/30	6	64.87	6	65.40	65.50	0	5,094	0.00%
2018/05/29	3	66.87	7	66.90	66.30	-4	5,095	-0.08%
2018/05/28	4	67.30	3	67.60	67.70	1	5,067	0.02%
2018/05/25	7	66.17	6	65.72	66.30	1	5,030	0.02%
2018/05/24	4	64.28	4	64.73	64.40	0	4,960	0.00%
2018/05/22	2	64.75	2	65.20	64.20	0	5,011	0.00%
2018/05/21	5	64.44	6	64.85	64.80	-1	5,012	-0.02%
2018/05/17	4	63.55	3	63.80	63.60	1	5,028	0.02%
2018/05/15	1	67.20	1	67.40	65.70	0	5,024	0.00%
2018/05/14	13	68.04	11	68.68	68.00	2	5,097	0.04%
2018/05/11	5	68.96	7	68.37	67.50	-2	5,060	-0.04%
2018/05/10	5	68.62	3	68.70	68.60	2	5,084	0.04%
2018/05/09	2	67.65	3	68.47	67.20	-1	5,131	-0.02%
2018/05/08	8	67.19	3	66.93	67.10	5	5,160	0.10%
2018/05/07	1	64.80	3	65.03	64.60	-2	5,373	-0.04%
2018/05/04	8	64.38	11	64.66	64.00	-3	5,382	-0.06%
2018/05/03	1	63.50	2	62.90	62.50	-1	5,331	-0.02%
2018/05/02	3	63.07	2	63.05	63.30	1	5,381	0.02%
2018/04/30	2	61.65	3	61.97	62.20	-1	5,457	-0.02%
2018/04/27	4	61.35	2	61.15	61.00	2	5,518	0.04%
2018/04/26	1	59.50	0	0.00	59.70	1	5,516	0.02%
2018/04/24	2	61.75	11	60.85	61.90	-9	5,534	-0.16%
2018/04/23	1	66.50	2	65.10	65.10	-1	5,446	-0.02%
2018/04/20	2	70.00	5	70.60	68.80	-3	5,457	-0.05%
2018/04/19	7	72.36	6	72.42	72.00	1	5,521	0.02%
2018/04/18	6	72.12	3	71.53	72.60	3	5,457	0.05%
2018/04/17	8	72.94	7	74.14	71.00	1	5,323	0.02%
2018/04/16	15	72.40	19	72.66	73.90	-4	5,120	-0.08%
2018/04/13	10	70.00	13	69.73	69.50	-3	5,003	-0.06%
2018/04/12	2	68.30	2	68.50	68.10	0	4,916	0.00%
2018/04/11	3	65.53	9	65.57	65.60	-6	4,770	-0.13%
2018/04/10	12	67.22	6	66.12	65.20	6	4,870	0.12%
2018/04/09	0	0.00	12	64.53	65.60	-12	4,948	-0.24%
2018/04/03	8	59.25	0	0.00	59.70	8	4,918	0.16%
2018/04/02	1	61.20	0	0.00	60.70	1	4,969	0.02%
2018/03/30	2	61.60	5	61.20	61.00	-3	5,215	-0.06%
2018/03/29	5	62.50	4	61.90	61.90	1	5,457	0.02%
2018/03/26	2	63.20	1	62.60	62.60	1	5,896	0.02%
2018/03/23	2	62.35	2	62.75	63.20	0	6,013	0.00%
2018/03/22	1	64.30	1	65.50	64.20	0	6,360	0.00%
2018/03/21	1	65.30	1	65.30	65.80	0	6,585	0.00%
2018/03/20	0	0.00	1	63.30	64.90	-1	6,685	-0.01%
2018/03/19	4	63.85	3	63.80	63.60	1	6,963	0.01%
2018/03/16	3	66.40	6	66.55	65.60	-3	7,111	-0.04%
2018/03/15	4	67.75	1	67.80	67.30	3	7,364	0.04%
2018/03/14	2	67.65	1	68.30	67.30	1	7,818	0.01%
2018/03/13	4	67.77	4	67.58	67.60	0	8,097	0.00%
2018/03/12	6	66.78	6	66.98	66.80	0	8,360	0.00%
2018/03/09	0	0.00	2	64.20	64.50	-2	8,627	-0.02%
2018/03/08	13	63.75	11	63.30	64.20	2	9,055	0.02%
2018/03/07	1	63.50	4	62.60	62.00	-3	9,434	-0.03%
2018/03/06	3	63.83	3	63.47	63.00	0	9,910	0.00%
2018/03/05	7	63.89	9	65.52	63.50	-2	10,312	-0.02%
2018/03/02	4	66.25	1	66.00	66.00	3	10,928	0.03%
2018/03/01	2	67.60	1	68.40	67.30	1	11,114	0.01%
2018/02/27	3	68.33	3	68.50	67.90	0	11,471	0.00%
2018/02/26	2	68.40	2	68.05	67.80	0	12,192	0.00%
2018/02/23	1	69.20	3	68.20	68.20	-2	12,693	-0.02%
2018/02/22	4	68.75	5	68.52	68.00	-1	12,907	-0.01%
2018/02/21	5	66.84	3	66.67	67.80	2	12,973	0.02%
2018/02/12	3	63.30	5	63.84	63.20	-2	13,107	-0.02%
2018/02/09	4	62.93	8	61.23	63.10	-4	13,187	-0.03%
2018/02/08	6	65.07	6	64.55	64.00	0	13,132	0.00%
2018/02/07	3	67.83	2	67.95	66.70	1	13,079	0.01%
2018/02/06	6	68.17	4	65.75	65.30	2	13,028	0.02%
2018/02/05	3	70.13	5	71.46	72.50	-2	12,926	-0.02%
2018/02/02	5	73.60	2	74.40	73.10	3	12,932	0.02%
2018/02/01	5	73.38	3	73.50	73.90	2	12,910	0.02%
2018/01/31	3	72.33	1	73.00	72.50	2	12,812	0.02%
2018/01/30	6	73.77	5	73.26	71.60	1	12,766	0.01%
2018/01/29	4	69.30	4	69.63	69.80	0	12,415	0.00%
2018/01/26	5	69.54	7	69.89	69.60	-2	12,561	-0.02%
2018/01/25	1	68.50	1	69.00	69.70	0	12,866	0.00%
2018/01/24	3	68.83	4	68.83	68.70	-1	12,819	-0.01%
2018/01/23	12	71.44	9	71.77	70.20	3	12,762	0.02%
2018/01/22	8	71.48	7	71.81	71.50	1	12,869	0.01%
2018/01/19	4	70.58	3	70.60	70.80	1	12,893	0.01%
2018/01/18	6	72.18	7	71.46	70.10	-1	13,001	-0.01%
2018/01/17	1	71.00	5	71.98	72.30	-4	13,148	-0.03%
2018/01/16	7	72.50	1	72.00	71.30	6	13,100	0.05%
2018/01/15	10	71.54	5	70.06	71.70	5	12,963	0.04%
2018/01/12	0	0.00	1	68.50	68.50	-1	12,811	-0.01%
2018/01/11	1	67.90	1	68.30	67.90	0	12,812	0.00%
2018/01/10	7	67.99	6	68.02	67.40	1	12,790	0.01%
2018/01/09	11	68.85	8	68.86	68.80	3	12,750	0.02%
2018/01/08	3	72.83	1	73.50	71.90	2	12,615	0.02%
2018/01/05	5	74.08	6	74.28	73.60	-1	12,565	-0.01%
2018/01/04	4	73.28	2	73.50	73.20	2	12,503	0.02%
2018/01/03	10	74.09	13	72.73	74.50	-3	12,357	-0.02%
2018/01/02	2	68.80	3	68.33	69.10	-1	12,118	-0.01%