宏捷科 (8086)-元大-承德券商分點個股進出

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
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,800張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/05/13	3	128.50	19.1	128.47	128.00	-16.1	5,957	-0.27%
2024/05/10	2	131.00	0	0.00	129.00	2	6,025	0.03%
2024/05/09	1.1	136.64	0	0.00	136.00	1.1	6,017	0.02%
2024/05/08	0.5	140.97	0	0.00	141.00	0.5	6,125	0.01%
2024/05/07	1.1	138.52	0	0.00	138.00	1.1	6,160	0.02%
2024/05/06	0	139.00	0	0.00	137.50	0	6,159	0.00%
2024/05/03	0	0.00	4	139.38	139.00	-4	6,128	-0.07%
2024/05/02	0.7	137.01	0	0.00	135.50	0.7	6,131	0.01%
2024/04/30	8.3	140.13	2	141.25	138.00	6.3	6,128	0.10%
2024/04/29	1.2	136.92	1	136.50	137.00	0.2	6,095	0.00%
2024/04/26	1	129.50	0	0.00	130.00	1	6,101	0.02%
2024/04/24	0	0.00	1	133.00	133.00	-1	6,199	-0.02%
2024/04/19	3.7	131.01	0.8	128.00	130.50	2.9	6,244	0.05%
2024/04/18	0	0.00	1	135.00	136.00	-1	6,235	-0.02%
2024/04/17	0.1	137.50	0	138.00	137.00	0.1	6,273	0.00%
2024/04/16	0.3	132.47	2	132.50	132.00	-1.7	6,267	-0.03%
2024/04/15	2	138.50	0	137.50	137.00	2	6,267	0.03%
2024/04/12	0.2	140.82	0	0.00	139.50	0.2	6,300	0.00%
2024/04/11	2.1	141.10	0	0.00	142.00	2.1	6,385	0.03%
2024/04/09	0	146.00	0	0.00	145.50	0	6,700	0.00%
2024/04/08	0.4	147.85	12	150.17	146.00	-11.6	6,701	-0.17%
2024/04/03	2.2	151.90	4	154.13	153.00	-1.8	6,653	-0.03%
2024/04/02	0.1	148.09	1.1	149.41	150.00	-1	6,505	-0.02%
2024/04/01	1.1	147.81	0	0.00	146.00	1.1	6,500	0.02%
2024/03/29	0	0.00	1	143.00	144.00	-1	6,539	-0.02%
2024/03/26	3	151.50	1.1	151.32	148.00	1.9	6,672	0.03%
2024/03/25	1	155.47	3	155.33	154.00	-2	6,721	-0.03%
2024/03/22	1	147.99	0	0.00	152.00	1	6,761	0.02%
2024/03/21	2.1	148.29	3	147.17	146.50	-0.9	6,791	-0.01%
2024/03/20	5.2	154.97	0.2	153.50	148.00	5	6,725	0.07%
2024/03/19	3	157.83	7	158.43	158.00	-4	6,646	-0.06%
2024/03/18	0	0.00	2	158.00	158.00	-2	6,507	-0.03%
2024/03/15	2.5	152.74	2	150.00	153.50	0.5	6,533	0.01%
2024/03/14	0.1	147.50	1.1	148.09	148.00	-1	6,492	-0.02%
2024/03/13	3	155.50	2.3	156.28	153.50	0.7	6,499	0.01%
2024/03/12	53.5	158.01	31	158.23	157.50	22.5	6,554	0.34%
2024/03/11	11.1	151.22	12.3	154.52	154.50	-1.2	6,616	-0.02%
2024/03/08	7.2	147.12	13	148.88	148.00	-5.8	6,843	-0.08%
2024/03/07	7.1	157.05	5.1	160.56	155.50	2	6,863	0.03%
2024/03/06	5.1	153.03	9	156.50	156.50	-3.9	6,810	-0.06%
2024/03/05	12.4	156.65	23.6	156.36	153.00	-11.2	7,132	-0.16%
2024/03/04	12.1	151.57	21.2	150.06	149.50	-9.1	6,935	-0.13%
2024/03/01	5.6	147.24	8	148.48	149.00	-2.4	7,028	-0.03%
2024/02/29	0	0.00	1	141.00	141.50	-1	7,376	-0.01%
2024/02/27	6	139.17	1	144.00	137.50	5	7,583	0.07%
2024/02/26	3.1	139.32	2.7	141.32	141.50	0.5	7,726	0.01%
2024/02/23	1.8	142.86	2.9	142.51	142.00	-1.1	7,717	-0.01%
2024/02/22	3.2	149.70	7.2	149.65	145.50	-4	7,700	-0.05%
2024/02/21	19.6	148.37	8.3	150.30	147.50	11.3	7,663	0.15%
2024/02/20	6.4	145.96	15.4	145.94	143.50	-9	7,390	-0.12%
2024/02/19	15.1	145.43	36.9	144.89	146.00	-21.8	7,152	-0.31%
2024/02/16	1.1	132.91	2	133.00	133.00	-0.9	6,911	-0.01%
2024/02/15	1.1	131.00	33	131.02	131.00	-31.9	6,907	-0.46%
2024/02/05	2	128.00	3	128.33	127.50	-1	6,912	-0.01%
2024/02/02	1.6	124.81	1	127.50	123.00	0.6	7,017	0.01%
2024/02/01	2.3	124.06	1	124.50	124.50	1.3	7,181	0.02%
2024/01/31	0.4	124.00	2	125.00	124.00	-1.6	7,284	-0.02%
2024/01/30	0	0.00	4	119.13	121.00	-4	7,457	-0.05%
2024/01/29	0	0.00	2	117.50	117.00	-2	7,574	-0.03%
2024/01/26	1	117.00	2	117.25	117.00	-1	7,741	-0.01%
2024/01/25	2	115.50	0	0.00	115.50	2	7,829	0.03%
2024/01/24	1	118.50	0	0.00	118.00	1	8,076	0.01%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	4.1	118.93	1	116.50	118.50	3.1	8,375	0.04%
2024/01/19	1	115.00	0	0.00	115.00	1	8,337	0.01%
2024/01/18	1	113.50	1	113.50	113.00	0	8,290	0.00%
2024/01/17	2.1	116.77	1	118.50	116.50	1.1	8,260	0.01%
2024/01/16	0	0.00	1	114.50	116.50	-1	8,224	-0.01%
2024/01/15	1.3	115.50	1	116.00	116.50	0.3	8,198	0.00%
2024/01/12	1.1	114.45	0	0.00	113.50	1.1	8,208	0.01%
2024/01/11	0.1	115.00	0	0.00	114.50	0.1	8,179	0.00%
2024/01/10	4.1	115.25	0	0.00	115.50	4.1	8,148	0.05%
2024/01/08	2.1	119.00	0	0.00	117.00	2.1	8,104	0.03%
2024/01/05	12	119.50	0	0.00	117.00	12	8,054	0.15%
2024/01/04	15.2	121.15	15	122.30	118.50	0.2	7,944	0.00%
2024/01/03	4.4	121.27	2	120.75	120.00	2.4	7,701	0.03%
2024/01/02	2	129.75	10	130.00	129.00	-8	7,612	-0.11%
2023/12/29	31.2	130.60	1	131.50	131.00	30.2	7,661	0.39%
2023/12/28	15.1	128.51	0	0.00	128.00	15.1	7,880	0.19%
2023/12/27	0	0.00	2	131.50	132.00	-2	7,841	-0.03%
2023/12/26	11	130.90	10	129.50	130.00	1	7,810	0.01%
2023/12/25	0	0.00	1	129.00	129.50	-1	7,736	-0.01%
2023/12/22	1	119.50	4	121.13	123.50	-3	7,629	-0.04%
2023/12/21	3	119.67	1	121.00	119.00	2	7,557	0.03%
2023/12/20	0	0.00	2	121.50	122.00	-2	7,532	-0.03%
2023/12/19	0.6	123.08	3	124.33	122.50	-2.4	7,433	-0.03%
2023/12/18	5.1	128.82	4.1	130.96	129.50	1	7,350	0.01%
2023/12/15	3	135.17	2	136.00	134.50	1	7,320	0.01%
2023/12/14	0	0.00	1	135.50	134.00	-1	7,408	-0.01%
2023/12/13	1	137.00	12	137.79	136.00	-11	7,405	-0.15%
2023/12/12	1	143.00	2.9	138.71	138.00	-1.9	7,399	-0.03%
2023/12/11	23	141.85	27	140.89	140.50	-4	7,360	-0.05%
2023/12/08	25	141.82	47	141.52	139.00	-22	7,394	-0.30%
2023/12/07	52	140.35	22	140.80	137.50	30	7,512	0.40%
2023/12/06	10	139.85	18	140.19	142.00	-8	7,637	-0.10%
2023/12/05	23	139.59	21	140.90	139.00	2	7,538	0.03%
2023/12/04	12	139.54	28	141.11	139.50	-16	7,401	-0.22%
2023/12/01	38	137.91	12	138.58	137.50	26	7,428	0.35%
2023/11/30	65.1	139.42	61.3	139.96	139.00	3.8	7,508	0.05%
2023/11/29	10.5	129.10	9	129.50	130.50	1.5	7,336	0.02%
2023/11/28	1	127.50	1	124.00	127.50	0	7,309	0.00%
2023/11/27	47.3	139.39	41.9	137.67	125.50	5.4	7,161	0.08%
2023/11/24	17.1	129.90	22	132.59	139.00	-4.9	6,737	-0.07%
2023/11/22	5.1	122.99	5.2	122.56	122.50	-0.2	6,286	0.00%
2023/11/21	9	122.72	3.2	123.88	124.00	5.8	6,247	0.09%
2023/11/20	0.3	123.50	0.3	123.33	123.00	-0.1	6,208	0.00%
2023/11/17	3	128.00	7	128.07	127.00	-4	6,142	-0.07%
2023/11/16	2	129.00	2	129.25	129.50	0	6,124	0.00%
2023/11/15	3	131.17	3.4	130.63	129.00	-0.4	6,074	-0.01%
2023/11/14	8	129.38	7	130.21	131.00	1	6,020	0.02%
2023/11/13	20	132.18	21.5	131.19	131.00	-1.5	5,958	-0.03%
2023/11/10	22	130.52	23.8	130.20	132.00	-1.8	5,855	-0.03%
2023/11/09	11.1	125.59	24.4	127.12	129.50	-13.3	5,621	-0.24%
2023/11/08	24	121.42	26	122.48	123.00	-2	5,388	-0.04%
2023/11/07	16.1	121.10	45.3	121.70	120.00	-29.2	5,235	-0.56%
2023/11/06	7	117.14	32.2	116.55	116.50	-25.2	4,945	-0.51%
2023/11/03	36.2	113.90	30.7	114.53	112.00	5.6	4,829	0.12%
2023/11/02	4	113.63	1	111.00	112.00	3	4,675	0.06%
2023/11/01	15	112.67	40.8	112.87	112.50	-25.8	4,719	-0.55%
2023/10/31	3	107.83	51	110.71	112.50	-48	4,614	-1.04%
2023/10/30	7.2	103.00	4	103.63	102.50	3.2	4,409	0.07%
2023/10/27	0	0.00	1	96.00	95.80	-1	4,291	-0.02%
2023/10/26	11.2	96.16	10	96.66	96.00	1.2	4,311	0.03%
2023/10/25	8.3	100.02	0	0.00	99.80	8.3	4,325	0.19%
2023/10/24	0.3	97.37	0	0.00	97.50	0.3	4,317	0.01%
2023/10/23	0	0.00	1	98.50	98.80	-1	4,354	-0.02%
2023/10/20	2	98.90	17	99.49	99.00	-15	4,363	-0.34%
2023/10/19	0.5	102.00	1	102.00	101.50	-0.5	4,417	-0.01%
2023/10/18	7	105.64	0	0.00	104.50	7	4,446	0.16%
2023/10/17	8	105.88	1.1	104.55	104.50	6.9	4,526	0.15%
2023/10/16	4	107.38	0	0.00	107.50	4	4,590	0.09%
2023/10/13	1	107.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0	0.00	2	107.00	107.50	-2	4,638	-0.04%
2023/10/11	0	0.00	5.2	106.04	104.50	-5.2	4,650	-0.11%
2023/10/06	3	108.17	1	107.50	107.50	2	4,674	0.04%
2023/10/05	42	109.12	29.3	107.52	107.50	12.7	4,711	0.27%
2023/10/04	50	110.54	16	113.53	109.00	34	4,741	0.72%
2023/10/03	2	109.50	1	108.50	108.50	1	4,573	0.02%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/28	1.8	108.83	0	0.00	107.50	1.8	4,924	0.04%
2023/09/27	0.2	108.50	0	0.00	108.00	0.2	5,086	0.00%
2023/09/26	1.1	110.41	4	109.50	108.50	-2.9	5,103	-0.06%
2023/09/25	1	111.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	0.8	111.19	5	108.60	111.50	-4.2	5,146	-0.08%
2023/09/21	3	110.67	4	110.00	110.50	-1	5,139	-0.02%
2023/09/20	7	112.43	10.2	112.04	112.50	-3.2	5,107	-0.06%
2023/09/19	45.4	115.83	2.2	112.64	113.50	43.2	5,073	0.85%
2023/09/18	2.3	119.00	12.2	119.30	119.00	-9.9	4,963	-0.20%
2023/09/15	13	117.88	19.2	118.77	117.00	-6.2	4,928	-0.13%
2023/09/14	73.1	118.10	22	119.20	118.00	51.1	4,887	1.04%
2023/09/13	3	118.33	3.1	117.82	118.00	-0.1	4,824	0.00%
2023/09/12	10	119.25	33.6	121.32	120.50	-23.6	4,754	-0.50%
2023/09/11	35	119.63	62.6	119.83	117.50	-27.6	4,616	-0.60%
2023/09/08	62.4	115.64	4	116.25	116.50	58.4	4,370	1.34%
2023/09/07	18.2	116.22	12	116.29	115.00	6.2	4,311	0.14%
2023/09/06	3	113.00	7	114.00	114.00	-4	4,118	-0.10%
2023/09/05	11	111.95	7	112.36	112.00	4	3,955	0.10%
2023/09/04	1	109.00	8.2	108.53	110.00	-7.2	3,740	-0.19%
2023/09/01	0	0.00	3	100.13	100.00	-3	3,578	-0.08%
2023/08/31	8	97.65	5	96.78	97.00	3	3,519	0.09%
2023/08/30	4	96.18	3	96.67	97.70	1	3,555	0.03%
2023/08/28	0	0.00	2	92.20	90.60	-2	3,558	-0.06%
2023/08/25	1	95.00	1	93.20	93.20	0	3,585	0.00%
2023/08/23	2.2	91.68	7	93.96	94.60	-4.9	3,561	-0.14%
2023/08/18	2.1	87.91	0	0.00	87.50	2.1	3,505	0.06%
2023/08/17	2	88.45	0	0.00	89.90	2	3,515	0.06%
2023/08/14	2	90.80	0.5	90.49	89.50	1.5	3,488	0.04%
2023/08/11	1	92.50	0	0.00	91.80	1	3,487	0.03%
2023/08/10	0	0.00	3	94.33	93.60	-3	3,487	-0.09%
2023/08/09	5.5	97.40	0	0.00	94.90	5.5	3,499	0.16%
2023/08/07	6	101.58	7	98.53	100.00	-1	3,397	-0.03%
2023/08/04	1.1	96.91	2	99.20	99.50	-0.9	3,254	-0.03%
2023/08/01	1	92.20	0	0.00	92.50	1	3,084	0.03%
2023/07/28	2	91.95	1	92.90	91.60	1	3,081	0.03%
2023/07/27	3	91.57	0	0.00	91.10	3	3,068	0.10%
2023/07/26	0.2	92.00	3	91.70	90.00	-2.8	3,101	-0.09%
2023/07/24	5	98.46	5	98.08	95.90	0	3,095	0.00%
2023/07/21	1	97.50	1	97.70	97.50	0	3,030	0.00%
2023/07/20	3	99.83	2	99.60	100.00	1	3,024	0.03%
2023/07/19	1	97.70	0	0.00	96.20	1	2,932	0.03%
2023/07/18	0	0.00	1	95.00	96.50	-1	2,905	-0.03%
2023/07/12	6	100.92	1	101.50	99.20	5	2,963	0.17%
2023/07/11	1	103.00	13	102.30	103.00	-12	2,923	-0.41%
2023/07/10	1.2	99.55	6	99.63	99.90	-4.8	2,853	-0.17%
2023/07/07	7	97.40	3	99.06	96.40	4	2,797	0.14%
2023/07/06	20	100.20	18	100.76	101.00	2	2,753	0.07%
2023/07/05	9	96.29	13	96.88	93.90	-4	2,569	-0.16%
2023/07/03	1	89.40	1	90.20	91.30	0	2,511	0.00%
2023/06/30	1	90.30	9	90.87	90.30	-8	2,543	-0.31%
2023/06/21	2	87.30	5	87.32	87.10	-3	3,190	-0.09%
2023/06/20	1	88.50	2	88.40	88.50	-1	3,180	-0.03%
2023/06/16	3	91.00	3	91.20	90.50	0	3,177	0.00%
2023/06/15	3	90.07	2	90.35	92.00	1	3,176	0.03%
2023/06/13	0	0.00	3	90.93	90.70	-3	3,171	-0.09%
2023/06/12	1	89.20	1.1	90.82	89.80	-0.1	3,162	0.00%
2023/06/09	2	91.50	0	0.00	90.30	2	3,153	0.06%
2023/06/08	2.1	91.43	3	92.90	90.10	-0.9	3,136	-0.03%
2023/06/07	8	93.84	5	93.92	93.20	3	3,092	0.10%
2023/06/06	0	0.00	2	88.20	89.60	-2	2,970	-0.07%
2023/06/05	1	89.00	1	93.00	90.00	0	2,919	0.00%
2023/06/02	1	88.10	1	85.50	88.10	0	2,829	0.00%
2023/06/01	3	84.77	0	0.00	84.10	3	2,751	0.11%
2023/05/31	3	83.73	4.4	83.03	82.90	-1.4	2,754	-0.05%
2023/05/29	0.4	82.08	0	0.00	81.70	0.4	2,708	0.01%
2023/05/25	2	80.25	0	0.00	80.00	2	2,704	0.07%
2023/05/23	0	0.00	2	82.50	81.00	-2	2,793	-0.07%
2023/05/22	4	79.90	4	79.58	80.20	0	2,834	0.00%
2023/05/15	0.1	76.00	1	76.00	76.80	-0.9	2,805	-0.03%
2023/05/04	4	81.85	0	0.00	81.20	4	2,828	0.14%
2023/05/03	1	82.70	0	0.00	82.10	1	2,846	0.04%
2023/05/02	0.2	85.00	0	0.00	84.30	0.2	2,862	0.01%
2023/04/27	1	80.90	0	0.00	79.60	1	2,979	0.03%
2023/04/25	2.1	85.05	0	0.00	83.00	2.1	2,969	0.07%
2023/04/21	0	0.00	6	89.25	89.00	-6	2,953	-0.20%
2023/04/19	2	94.40	0	0.00	94.10	2	3,037	0.07%
2023/04/13	1.1	91.83	10	93.31	90.40	-8.9	2,945	-0.30%
2023/04/12	0	0.00	1	92.90	93.40	-1	2,911	-0.03%
2023/04/11	11	94.82	0	0.00	93.70	11	2,871	0.38%
2023/04/10	1	91.10	0	0.00	91.00	1	2,772	0.04%
2023/04/07	1	90.10	0	0.00	90.60	1	2,734	0.04%
2023/03/31	5	85.40	6	86.17	87.20	-1	2,585	-0.04%
2023/03/30	5	87.80	5	88.10	87.80	0	2,526	0.00%
2023/03/29	2	86.90	12	89.83	85.10	-10	2,387	-0.42%
2023/03/28	5	80.00	5	80.46	82.30	0	2,095	0.00%
2023/03/27	2	81.00	11	82.53	82.80	-9	1,974	-0.46%
2023/03/24	1	81.30	1	81.20	80.90	0	1,894	0.00%
2023/03/22	0	0.00	3	78.10	78.10	-3	1,842	-0.16%
2023/03/21	0	0.00	2	77.85	78.00	-2	1,844	-0.11%
2023/03/20	0	77.70	0	0.00	77.30	0	1,850	0.00%
2023/03/17	1	77.00	2	75.90	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	1	72.10	72.10	-1	1,803	-0.06%
2023/03/15	9	75.16	8	74.00	74.00	1	1,808	0.06%
2023/03/08	0	0.00	1	78.10	78.90	-1	1,918	-0.05%
2023/03/06	1	79.00	0	0.00	79.30	1	1,982	0.05%
2023/02/22	0	0.00	1	78.00	77.50	-1	2,422	-0.04%
2023/02/21	7	81.46	5	80.08	79.20	2	2,423	0.08%
2023/02/14	1	76.80	0	0.00	76.20	1	2,405	0.04%
2023/02/07	0	0.00	3	77.10	77.30	-3	2,404	-0.12%
2023/01/30	5	76.00	6	77.12	79.90	-1	2,435	-0.04%
2023/01/17	1	72.10	1	73.00	74.20	0	2,326	0.00%
2023/01/16	4	71.13	2	71.40	69.90	2	2,254	0.09%
2023/01/12	0	0.00	5	73.12	72.50	-5	2,229	-0.22%
2023/01/11	0	0.00	10	74.60	74.10	-10	2,223	-0.45%
2023/01/10	10	74.05	7	74.20	74.20	3	2,221	0.14%
2023/01/09	12	76.03	3	74.40	75.20	9	2,193	0.41%
2023/01/05	3	73.70	3	74.57	71.90	0	2,069	0.00%
2022/12/30	2	68.50	2	68.80	68.10	0	2,013	0.00%
2022/12/29	4	68.63	0	0.00	69.10	4	2,026	0.20%
2022/12/22	0	0.00	1	67.20	67.00	-1	2,115	-0.05%
2022/12/20	2.1	69.76	0	0.00	67.10	2.1	2,140	0.10%
2022/12/13	1	71.40	0	0.00	71.10	1	2,120	0.05%
2022/12/09	1	70.00	0	0.00	69.80	1	2,110	0.05%
2022/12/07	1	72.00	0	0.00	71.50	1	2,092	0.05%
2022/12/05	0	0.00	1	74.80	74.50	-1	2,069	-0.05%
2022/12/02	1	76.20	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	77.10	2	75.90	75.40	-1	2,018	-0.05%
2022/11/30	2	76.80	1	76.90	75.40	1	1,996	0.05%
2022/11/29	1	76.00	0	0.00	76.40	1	1,991	0.05%
2022/11/28	1	78.50	1	78.40	78.80	0	1,970	0.00%
2022/11/25	0	0.00	1	79.30	79.30	-1	1,999	-0.05%
2022/11/24	10	78.37	11	79.50	81.50	-1	2,007	-0.05%
2022/11/23	1	74.80	1	75.10	75.50	0	1,717	0.00%
2022/11/04	0	0.00	1	63.60	63.50	-1	1,608	-0.06%
2022/11/03	2	62.95	2	63.55	63.40	0	1,598	0.00%
2022/11/02	3	63.03	3	63.57	63.30	0	1,583	0.00%
2022/11/01	4	62.33	4	62.93	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/26	0	0.00	0	57.90	58.20	0	1,457	0.00%
2022/10/20	1	61.00	0	0.00	61.00	1	1,492	0.07%
2022/09/28	0.9	60.00	0	0.00	59.70	0.9	1,402	0.06%
2022/09/26	0.1	66.20	0	0.00	66.10	0.1	1,423	0.01%
2022/09/22	0	0.00	1	69.80	71.50	-1	1,445	-0.07%
2022/09/21	1	71.30	1	71.60	71.40	0	1,442	0.00%
2022/09/19	0	0.00	1	72.70	72.60	-1	1,460	-0.07%
2022/09/13	1	78.80	0	0.00	76.20	1	1,498	0.07%
2022/09/06	1	78.10	0	0.00	75.50	1	1,579	0.06%
2022/09/01	5	81.80	5	80.80	80.80	0	1,578	0.00%
2022/08/31	3	81.13	3	82.23	82.00	0	1,524	0.00%
2022/08/29	0	0.00	2	74.85	74.90	-2	1,447	-0.14%
2022/08/26	3	77.97	1	77.70	77.60	2	1,501	0.13%
2022/08/24	1	80.30	0	0.00	77.20	1	1,540	0.06%
2022/08/23	7	79.90	6	79.75	82.00	1	1,536	0.07%
2022/08/11	0	0.00	1	74.60	73.50	-1	1,545	-0.06%
2022/07/27	3	67.87	2	68.60	70.90	1	1,751	0.06%
2022/07/21	0	0.00	1	78.40	78.70	-1	1,764	-0.06%
2022/07/18	2	75.00	0	0.00	74.30	2	1,826	0.11%
2022/07/12	0	0.00	1	68.00	68.60	-1	1,825	-0.05%
2022/07/11	1	71.50	1	71.30	71.40	0	1,825	0.00%
2022/07/08	0	0.00	1	72.30	72.30	-1	1,823	-0.05%
2022/07/06	1	67.00	2	66.90	66.10	-1	1,824	-0.05%
2022/07/05	1	73.40	25	70.32	70.70	-24	1,812	-1.32%
2022/07/04	10.1	71.92	0	0.00	72.00	10.1	1,807	0.56%
2022/07/01	11	79.20	0	0.00	77.10	11	1,816	0.61%
2022/06/30	2	81.80	4	82.55	85.00	-2	1,806	-0.11%
2022/06/29	0	0.00	0	84.60	84.60	0	1,799	0.00%
2022/06/24	1	81.50	1	82.00	82.20	0	1,808	0.00%
2022/06/23	1	79.30	1	80.40	80.70	0	1,818	0.00%
2022/06/22	1	81.00	1	80.50	80.20	0	1,829	0.00%
2022/06/21	0	0.00	1	82.10	83.20	-1	1,825	-0.05%
2022/06/17	2	83.65	2	83.40	82.60	0	1,799	0.00%
2022/06/16	0.1	87.00	0	0.00	86.20	0.1	1,825	0.01%
2022/06/15	2	91.00	2	91.00	91.00	0	1,818	0.00%
2022/06/14	0	0.00	0.2	86.80	88.50	-0.2	1,838	-0.01%
2022/06/13	2	87.90	0.2	88.40	88.10	1.8	1,867	0.10%
2022/06/06	1	96.00	4	95.80	96.70	-3	1,972	-0.15%
2022/06/02	3	94.37	0	0.00	94.10	3	1,939	0.15%
2022/06/01	0.4	94.76	1	96.10	95.40	-0.6	1,958	-0.03%
2022/05/31	2	93.60	1	93.70	94.40	1	1,934	0.05%
2022/05/30	1	89.40	0	0.00	90.10	1	1,943	0.05%
2022/05/25	0	0.00	0	84.60	84.90	0	1,933	0.00%
2022/05/18	1	90.00	2	88.75	88.00	-1	2,001	-0.05%
2022/05/17	0	0.00	5	85.40	88.80	-5	1,971	-0.25%
2022/05/11	0	0.00	1	82.10	83.40	-1	2,082	-0.05%
2022/05/04	1	84.00	1	84.30	84.30	0	2,143	0.00%
2022/04/28	1	84.20	0	0.00	83.90	1	2,166	0.05%
2022/04/27	4	84.33	0	0.00	83.10	4	2,167	0.18%
2022/04/26	0.1	90.00	2	90.10	89.80	-1.9	2,145	-0.09%
2022/04/22	2	93.60	0	0.00	94.00	2	2,131	0.09%
2022/04/20	0	0.00	10	90.40	90.60	-10	2,184	-0.46%
2022/04/15	0.2	95.40	0	0.00	94.40	0.2	2,345	0.01%
2022/04/11	1.1	95.51	0	0.00	95.00	1.1	2,500	0.04%
2022/04/08	0	0.00	2	96.20	97.60	-2	2,513	-0.08%
2022/04/07	1.1	94.51	1	95.00	95.70	0.1	2,509	0.00%
2022/04/01	0	100.00	0	0.00	98.80	0	2,510	0.00%
2022/03/31	0.2	101.50	0	0.00	100.50	0.2	2,508	0.01%
2022/03/28	0	0.00	1	100.50	101.50	-1	2,593	-0.04%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/16	0	0.00	1	96.60	98.00	-1	2,722	-0.04%
2022/03/15	1.2	94.87	0	0.00	93.50	1.2	2,697	0.04%
2022/03/14	3.2	96.63	1	97.30	97.70	2.2	2,684	0.08%
2022/03/11	1.5	98.67	0	0.00	98.20	1.5	2,642	0.06%
2022/03/10	1	103.50	0	0.00	103.00	1	2,574	0.04%
2022/03/09	0.2	101.00	0	0.00	100.50	0.2	2,586	0.01%
2022/03/07	0	0.00	2	101.50	101.50	-2	2,589	-0.08%
2022/03/04	2	107.00	0	0.00	106.00	2	2,595	0.08%
2022/03/03	1	110.50	0	0.00	110.00	1	2,628	0.04%
2022/03/02	0	0.00	2	104.75	107.00	-2	2,610	-0.08%
2022/02/24	10	104.00	0	0.00	101.00	10	2,723	0.37%
2022/02/22	12	107.42	0	0.00	104.50	12	2,759	0.43%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/15	0	0.00	0	109.50	107.50	0	2,937	0.00%
2022/02/11	13	114.65	0	0.00	113.50	13	2,876	0.45%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	1	112.50	0	0.00	114.50	1	2,845	0.04%
2022/01/25	8	117.25	0	0.00	116.50	8	2,991	0.27%
2022/01/24	0.3	119.00	6	115.33	118.50	-5.7	3,051	-0.19%
2022/01/21	4	119.00	5	117.20	117.00	-1	3,215	-0.03%
2022/01/19	2	121.00	1	119.52	119.50	1	3,567	0.03%
2022/01/18	5	122.00	0	0.00	122.00	5	3,646	0.14%
2022/01/17	1	124.50	0	0.00	124.50	1	3,659	0.03%
2022/01/14	5	122.60	0	0.00	123.00	5	3,713	0.13%
2022/01/13	2	118.50	2	118.00	119.50	0	3,747	0.00%
2022/01/12	6	121.92	1	121.00	119.00	5	3,707	0.13%
2022/01/11	2.2	125.86	0	128.50	125.50	2.2	3,610	0.06%
2022/01/10	0	0.00	2	129.75	130.50	-2	3,587	-0.06%
2022/01/07	5	130.00	0.1	131.00	130.50	4.9	3,580	0.14%
2022/01/06	3	136.50	0	0.00	136.00	3	3,506	0.09%
2022/01/05	5	140.00	1	140.50	138.50	4	3,510	0.11%
2022/01/03	1	143.50	2.1	143.74	143.50	-1.1	3,523	-0.03%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	6	141.00	0	0.00	142.00	6	3,609	0.17%
2021/12/24	3	142.17	1	142.00	141.50	2	3,727	0.05%
2021/12/23	5	141.20	1	141.00	141.00	4	3,746	0.11%
2021/12/22	2	139.75	0.3	140.00	139.50	1.7	3,769	0.05%
2021/12/20	1.1	133.55	0	0.00	133.50	1.1	3,731	0.03%
2021/12/17	3.2	135.94	1	136.00	137.50	2.2	3,723	0.06%
2021/12/14	1	140.51	0	0.00	139.50	1	3,746	0.03%
2021/12/09	0	0.00	1	146.50	144.00	-1	4,040	-0.02%
2021/12/08	1	145.50	0	0.00	145.00	1	4,087	0.02%
2021/12/07	5	145.50	0	0.00	146.00	5	4,097	0.12%
2021/12/02	1.2	146.50	0	0.00	146.00	1.2	4,229	0.03%
2021/11/30	4	150.00	0	0.00	147.00	4	4,382	0.09%
2021/11/29	2	144.50	4	143.50	147.00	-2	4,439	-0.05%
2021/11/26	1	146.00	1	143.00	145.00	0	4,498	0.00%
2021/11/25	6	150.00	1	149.50	148.00	5	4,473	0.11%
2021/11/24	0	0.00	1	149.53	149.00	-1	4,490	-0.02%
2021/11/23	1	153.00	2	157.00	151.00	-1	4,467	-0.02%
2021/11/22	2	155.50	0	0.00	156.00	2	4,482	0.04%
2021/11/19	2	158.25	17	158.26	156.00	-15	4,636	-0.32%
2021/11/18	0	0.00	2	157.50	156.00	-2	4,675	-0.04%
2021/11/17	1	157.50	0	0.00	157.50	1	4,698	0.02%
2021/11/16	9.2	152.12	5	154.50	154.50	4.2	4,643	0.09%
2021/11/15	1	153.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	153.00	2	153.25	152.50	-1	4,614	-0.02%
2021/11/10	6	151.00	0	0.00	151.50	6	4,664	0.13%
2021/11/09	2	150.00	0	0.00	148.50	2	4,682	0.04%
2021/11/05	0	0.00	1	150.50	152.00	-1	4,661	-0.02%
2021/11/04	1	155.00	2	153.50	150.00	-1	4,693	-0.02%
2021/11/03	1	160.50	2	155.50	155.00	-1	4,630	-0.02%
2021/11/02	6	154.00	10	154.95	154.00	-4	4,621	-0.09%
2021/11/01	1	160.00	0.4	160.00	161.00	0.6	4,584	0.01%
2021/10/29	17	165.00	17.7	164.25	159.50	-0.7	4,642	-0.02%
2021/10/28	8	158.50	4	158.75	158.50	4	4,492	0.09%
2021/10/27	7	158.71	4	159.63	161.50	3	4,457	0.07%
2021/10/26	2	149.25	2	148.25	149.00	0	4,249	0.00%
2021/10/21	2	145.00	8	145.63	143.50	-6	4,357	-0.14%
2021/10/20	8	143.75	0	0.00	143.50	8	4,338	0.18%
2021/10/18	0.1	138.50	0	0.00	139.00	0.1	4,745	0.00%
2021/10/13	1	133.50	0	0.00	133.50	1	5,126	0.02%
2021/10/12	0	0.00	1	136.00	136.50	-1	5,191	-0.02%
2021/10/07	1	140.00	2	142.75	141.50	-1	5,378	-0.02%
2021/10/06	5	137.10	1	135.50	137.50	4	5,607	0.07%
2021/10/04	1	135.00	3.1	131.85	132.00	-2.1	6,024	-0.03%
2021/10/01	1.1	137.32	4	137.25	136.50	-2.9	6,243	-0.05%
2021/09/30	1	140.50	0	0.00	143.50	1	6,511	0.02%
2021/09/29	2	141.00	1	138.50	140.50	1	6,543	0.02%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/27	2	151.00	0	0.00	149.50	2	6,785	0.03%
2021/09/24	1	150.50	6	151.17	150.50	-5	6,839	-0.07%
2021/09/23	2	149.50	0	0.00	150.00	2	6,992	0.03%
2021/09/22	3	149.83	2	151.25	149.50	1	7,012	0.01%
2021/09/17	5	149.90	5	146.90	150.50	0	7,006	0.00%
2021/09/16	17	146.03	2	150.50	144.50	15	7,056	0.21%
2021/09/15	0.2	151.89	6	148.00	150.00	-5.8	7,098	-0.08%
2021/09/14	0	0.00	1	160.00	159.50	-1	7,042	-0.01%
2021/09/13	3	162.17	1	157.00	157.00	2	7,067	0.03%
2021/09/10	2	163.50	1	164.00	163.50	1	7,043	0.01%
2021/09/09	1	165.50	1	166.50	165.00	0	7,066	0.00%
2021/09/08	0.1	164.00	6	164.50	164.00	-5.9	7,095	-0.08%
2021/09/07	2	165.75	1	164.00	165.00	1	7,193	0.01%
2021/09/06	11	173.77	7	171.50	172.00	4	7,207	0.06%
2021/09/03	2	179.00	3	174.17	174.00	-1	7,311	-0.01%
2021/09/02	8	173.25	7	174.36	175.00	1	7,603	0.01%
2021/09/01	4	171.75	6	170.92	175.00	-2	7,580	-0.03%
2021/08/30	4	167.88	6.2	168.23	166.00	-2.2	7,499	-0.03%
2021/08/27	5.2	170.27	7	170.86	170.50	-1.8	7,502	-0.02%
2021/08/26	2	170.00	7	169.71	170.50	-5	7,514	-0.07%
2021/08/25	9.2	168.34	4	168.75	170.00	5.2	7,537	0.07%
2021/08/24	6	161.17	4	158.25	162.00	2	7,398	0.03%
2021/08/23	16	154.75	17	152.76	155.00	-1	7,405	-0.01%
2021/08/20	4.2	141.61	8	143.88	145.00	-3.8	7,416	-0.05%
2021/08/19	4	145.88	0	0.00	144.50	4	7,559	0.05%
2021/08/18	4	146.00	4	146.50	150.00	0	7,845	0.00%
2021/08/17	6	146.50	8	148.44	145.50	-2	7,965	-0.02%
2021/08/16	4	144.63	2	144.50	147.50	2	7,970	0.03%
2021/08/13	16	148.81	15	145.83	145.00	1	7,943	0.01%
2021/08/12	3	152.50	3	153.50	153.50	0	7,946	0.00%
2021/08/11	5	155.00	10	153.70	152.00	-5	8,010	-0.06%
2021/08/10	6.2	154.65	13	154.46	154.00	-6.8	8,085	-0.08%
2021/08/09	5	161.00	6	162.00	158.50	-1	8,142	-0.01%
2021/08/06	0	163.00	5	165.00	162.50	-5	8,227	-0.06%
2021/08/05	12	162.38	1	162.00	163.50	11	8,291	0.13%
2021/08/04	6	165.50	6	166.50	165.50	0	8,341	0.00%
2021/08/03	0	0.00	0	162.00	162.00	0	8,289	0.00%
2021/08/02	7	163.57	0	0.00	161.50	7	8,306	0.08%
2021/07/30	5	167.00	6	168.75	164.00	-1	8,322	-0.01%
2021/07/29	1	167.00	1	164.00	167.00	0	8,323	0.00%
2021/07/28	5	166.00	20	167.88	165.00	-15	8,391	-0.18%
2021/07/27	2	172.00	2	178.50	169.50	0	8,463	0.00%
2021/07/26	2	178.00	3.1	178.00	177.50	-1.1	8,524	-0.01%
2021/07/23	1.1	184.91	10	179.40	176.00	-8.9	8,542	-0.10%
2021/07/22	19	187.89	8	189.44	183.50	11	8,500	0.13%
2021/07/21	2	186.25	2.4	185.90	187.50	-0.4	8,323	0.00%
2021/07/20	1	174.00	2	180.00	173.50	-1	8,132	-0.01%
2021/07/19	2	182.00	10.1	180.60	181.00	-8.1	8,090	-0.10%
2021/07/16	13	179.31	8	181.19	178.00	5	8,076	0.06%
2021/07/15	11	187.09	7	184.71	186.00	4	8,031	0.05%
2021/07/14	13.4	184.39	11	179.41	187.00	2.4	7,974	0.03%
2021/07/13	9.1	192.06	8	190.19	181.50	1.1	7,875	0.01%
2021/07/12	10	183.90	9.3	183.81	187.00	0.7	7,644	0.01%
2021/07/09	2	174.25	6	172.58	171.00	-4	7,354	-0.05%
2021/07/08	3	169.66	1	174.50	170.00	2	7,228	0.03%
2021/07/07	1	164.50	20.1	167.08	167.50	-19.1	7,034	-0.27%
2021/07/06	0	0.00	1	164.00	160.50	-1	6,822	-0.01%
2021/07/05	2	161.50	0	0.00	161.50	2	6,856	0.03%
2021/07/02	8	157.44	12	158.63	160.50	-4	6,846	-0.06%
2021/07/01	1	154.50	2	152.00	150.00	-1	6,993	-0.01%
2021/06/30	14	158.04	9	156.78	155.50	5	6,981	0.07%
2021/06/29	1	156.00	1	154.00	154.00	0	6,883	0.00%
2021/06/28	8.2	155.07	2	156.50	156.50	6.2	6,977	0.09%
2021/06/25	10	159.50	8	156.38	155.00	2	6,965	0.03%
2021/06/24	5	154.60	11.4	157.21	155.50	-6.4	6,906	-0.09%
2021/06/23	1.2	151.57	4.4	151.89	152.00	-3.2	6,737	-0.05%
2021/06/22	4	151.75	1	149.50	148.50	3	6,674	0.04%
2021/06/21	3.1	149.80	1	150.00	149.50	2.1	6,650	0.03%
2021/06/18	2	151.25	1	150.50	149.00	1	6,656	0.02%
2021/06/17	6	149.92	3	149.17	151.00	3	6,696	0.04%
2021/06/16	7	151.71	6	153.08	148.50	1	6,684	0.01%
2021/06/15	8	149.19	3	151.00	151.00	5	6,544	0.08%
2021/06/11	9	147.89	21	149.67	147.00	-12	6,582	-0.18%
2021/06/10	5	149.40	7	149.50	147.00	-2	6,566	-0.03%
2021/06/09	1	141.00	2	141.00	141.00	-1	6,218	-0.02%
2021/06/08	0	139.00	0	0.00	138.00	0	6,244	0.00%
2021/06/02	3.1	138.35	1	138.49	136.00	2	6,376	0.03%
2021/06/01	0	0.00	1.2	142.43	143.00	-1.2	6,310	-0.02%
2021/05/28	1	140.50	0	0.00	141.50	1	6,278	0.02%
2021/05/27	2.1	138.45	3	138.67	138.00	-1	6,266	-0.02%
2021/05/26	15.1	135.80	0	0.00	135.50	15.1	6,186	0.24%
2021/05/25	0	0.00	6	132.67	135.00	-6	5,925	-0.10%
2021/05/24	0	0.00	1	122.50	123.00	-1	5,848	-0.02%
2021/05/20	1.1	119.90	1	118.00	117.00	0.1	5,981	0.00%
2021/05/19	7	120.07	6	119.83	121.50	1	6,021	0.02%
2021/05/18	4	119.38	2	120.00	123.00	2	6,011	0.03%
2021/05/14	2.1	118.79	1	118.00	116.00	1.1	6,001	0.02%
2021/05/13	0	0.00	10	119.00	121.50	-10	6,052	-0.17%
2021/05/12	1	111.00	3	112.50	113.00	-2	6,237	-0.03%
2021/05/11	2	120.75	0	0.00	119.00	2	6,303	0.03%
2021/05/10	2	129.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	1	134.50	3	131.17	134.50	-2	6,490	-0.03%
2021/05/06	3	127.33	2.3	124.91	124.00	0.7	6,531	0.01%
2021/05/05	8	131.63	6	130.25	127.00	2	6,646	0.03%
2021/05/04	13.1	128.70	9	129.39	129.00	4.1	6,867	0.06%
2021/05/03	8.2	143.39	3	146.00	141.50	5.2	7,454	0.07%
2021/04/29	1	157.50	0	0.00	156.00	1	7,692	0.01%
2021/04/28	1	159.00	0	0.00	158.00	1	7,845	0.01%
2021/04/27	1	156.50	0	0.00	159.00	1	7,982	0.01%
2021/04/23	1	147.50	1	147.00	152.00	0	8,168	0.00%
2021/04/22	0	152.16	1	150.50	148.50	-1	8,232	-0.01%
2021/04/21	1	156.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	3	158.33	2	159.00	159.00	1	8,825	0.01%
2021/04/19	1	156.50	0	0.00	158.00	1	9,012	0.01%
2021/04/16	2	156.21	0	0.00	152.50	2	9,471	0.02%
2021/04/15	5	155.30	1	155.00	156.00	4	9,474	0.04%
2021/04/14	5	153.60	6	156.50	155.00	-1	9,509	-0.01%
2021/04/13	0.1	161.87	3	160.33	158.50	-2.9	9,638	-0.03%
2021/04/12	8	166.06	7	168.07	163.00	1	9,678	0.01%
2021/04/09	2.1	165.55	7	167.79	164.00	-4.9	9,762	-0.05%
2021/04/08	9	168.83	9	169.44	166.50	0	9,878	0.00%
2021/04/07	4	164.25	11	166.45	165.50	-7	9,876	-0.07%
2021/04/06	0	154.00	1	155.00	157.00	-1	9,798	-0.01%
2021/04/01	3.1	158.06	0	0.00	153.00	3.1	10,358	0.03%
2021/03/31	1	156.00	7	154.07	156.00	-6	10,433	-0.06%
2021/03/30	0	0.00	1	149.00	149.00	-1	10,451	-0.01%
2021/03/29	5	147.10	1.1	147.73	147.50	3.9	10,529	0.04%
2021/03/26	2	144.25	0	0.00	145.50	2	10,544	0.02%
2021/03/25	2	139.00	2.1	139.17	141.00	-0.1	10,589	0.00%
2021/03/24	1	144.50	0	0.00	142.50	1	10,613	0.01%
2021/03/23	0	0.00	2	144.00	142.50	-2	10,681	-0.02%
2021/03/22	3	141.17	0.2	141.00	141.00	2.9	10,744	0.03%
2021/03/19	6	145.08	3.3	146.12	144.50	2.8	10,707	0.03%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	11.1	149.41	0	0.00	146.00	11.1	10,821	0.10%
2021/03/16	3.2	148.13	1.2	146.79	146.50	2	10,811	0.02%
2021/03/15	3.2	148.08	0	0.00	147.50	3.2	10,953	0.03%
2021/03/12	4	151.13	1	154.00	152.00	3	10,983	0.03%
2021/03/11	1	150.50	0.1	150.50	150.50	0.9	11,073	0.01%
2021/03/10	3	149.67	0	0.00	148.00	3	11,186	0.03%
2021/03/09	1	144.01	1	146.50	149.50	0	11,559	0.00%
2021/03/05	1	157.50	4.1	153.83	156.50	-3.1	12,262	-0.03%
2021/03/04	3	158.50	1	158.50	158.00	2	12,337	0.02%
2021/03/03	3.2	161.34	2	160.25	163.00	1.2	12,440	0.01%
2021/03/02	0.1	163.00	0	0.00	161.00	0.1	12,817	0.00%
2021/02/26	7.3	159.82	1	161.00	159.50	6.3	12,899	0.05%
2021/02/25	0	0.00	1	166.00	166.00	-1	12,939	-0.01%
2021/02/24	3	170.00	2	169.75	166.50	1	13,244	0.01%
2021/02/23	2	167.25	1	168.00	167.50	1	13,435	0.01%
2021/02/22	2	171.50	0	0.00	171.00	2	13,582	0.01%
2021/02/19	4	165.63	4	166.88	167.00	0	13,916	0.00%
2021/02/18	7	163.07	5	164.20	164.50	2	14,899	0.01%
2021/02/17	5	160.50	6	164.67	164.50	-1	15,466	-0.01%
2021/02/05	1	156.05	1	158.00	156.00	0	15,559	0.00%
2021/02/04	4	158.25	5	158.50	159.50	-1	15,583	-0.01%
2021/02/03	10	170.20	19	170.61	163.00	-9	15,439	-0.06%
2021/02/02	4	159.13	9	162.61	168.00	-5	15,199	-0.03%
2021/02/01	4	152.38	2	153.25	155.50	2	15,066	0.01%
2021/01/29	3	163.83	10	156.10	155.00	-7	14,987	-0.05%
2021/01/28	2	162.25	13	161.69	160.00	-11	14,856	-0.07%
2021/01/27	2	165.25	2	168.00	166.50	0	14,893	0.00%
2021/01/26	12	170.67	12	167.08	163.00	0	14,728	0.00%
2021/01/25	38	171.36	37	171.84	167.00	1	14,401	0.01%
2021/01/22	19	157.40	7	160.29	166.00	12	13,660	0.09%
2021/01/21	5	150.60	7	151.36	151.00	-2	13,328	-0.02%
2021/01/20	2.3	147.09	16.1	150.84	146.50	-13.8	13,151	-0.10%
2021/01/19	24.1	150.91	22	150.57	150.00	2.1	12,974	0.02%
2021/01/18	2	141.75	1	142.50	142.50	1	12,790	0.01%
2021/01/15	6	144.25	54	144.06	142.50	-48	12,768	-0.38%
2021/01/14	7	148.93	7	150.71	146.00	0	12,692	0.00%
2021/01/13	14	148.21	12	142.50	149.00	2	12,473	0.02%
2021/01/12	20	143.08	42	141.60	140.00	-22	12,074	-0.18%
2021/01/11	26	143.12	21	143.98	144.50	5	11,881	0.04%
2021/01/08	3	132.67	0	0.00	134.00	3	11,457	0.03%
2021/01/07	0	0.00	9	133.67	132.50	-9	11,486	-0.08%
2021/01/06	18	139.42	25.1	137.19	133.50	-7.1	11,728	-0.06%
2021/01/05	3	137.67	1	139.00	138.50	2	11,645	0.02%
2021/01/04	6	137.50	4	136.63	138.50	2	11,776	0.02%
2020/12/31	1	137.50	3	141.67	135.00	-2	11,690	-0.02%
2020/12/30	0	0.00	1	138.00	137.00	-1	11,732	-0.01%
2020/12/29	3	138.17	29	137.91	136.50	-26	11,841	-0.22%
2020/12/28	39	138.77	16	138.09	138.00	23	11,835	0.19%
2020/12/25	21	128.48	6	129.17	131.00	15	11,339	0.13%
2020/12/24	13	128.46	8	129.56	127.00	5	11,406	0.04%
2020/12/23	5	125.40	3	126.00	128.00	2	11,591	0.02%
2020/12/22	0	0.00	1	125.00	122.00	-1	11,699	-0.01%
2020/12/21	2	122.75	1	124.00	126.00	1	11,830	0.01%
2020/12/17	5	125.90	11	125.41	125.50	-6	12,014	-0.05%
2020/12/16	9	124.28	1	120.50	123.50	8	12,000	0.07%
2020/12/15	1	119.00	3	118.67	119.00	-2	12,041	-0.02%
2020/12/14	5	122.50	0	0.00	121.00	5	12,254	0.04%
2020/12/11	10	121.90	4	122.25	121.50	6	12,564	0.05%
2020/12/10	20	125.33	19	125.05	125.00	1	12,969	0.01%
2020/12/09	39	128.83	9	129.44	128.50	30	13,476	0.22%
2020/12/08	14	123.93	5	124.20	124.50	9	13,588	0.07%
2020/12/07	11	122.55	17.5	124.60	123.00	-6.5	13,556	-0.05%
2020/12/04	4	128.38	8	129.25	129.00	-4	13,392	-0.03%
2020/12/03	16	130.84	8	130.75	128.00	8	13,218	0.06%
2020/12/02	50	129.73	41.1	130.73	131.00	8.9	12,834	0.07%
2020/12/01	3	121.00	2	122.50	123.50	1	12,089	0.01%
2020/11/30	7	122.00	1.1	123.52	121.50	5.9	12,080	0.05%
2020/11/27	3	123.00	40	124.49	122.00	-37	11,996	-0.31%
2020/11/26	94	124.80	67.2	124.02	124.50	26.8	11,870	0.23%
2020/11/25	7.2	117.93	26	119.96	117.00	-18.8	11,431	-0.16%
2020/11/24	6	120.83	19	121.34	120.50	-13	11,304	-0.11%
2020/11/23	23	124.00	12	124.33	122.00	11	11,216	0.10%
2020/11/20	22	120.70	21	121.05	126.00	1	10,951	0.01%
2020/11/19	10	122.80	28	121.52	121.00	-18	10,676	-0.17%
2020/11/18	41.2	120.69	24	119.48	121.50	17.2	10,487	0.16%
2020/11/17	36	122.94	40	122.03	118.50	-4	10,075	-0.04%
2020/11/16	97	117.69	124.2	116.33	119.00	-27.2	9,131	-0.30%	大賣/
2020/11/13	42	107.33	158	106.07	108.50	-116	8,563	-1.35%	大賣/鉅額交易
2020/11/12	0	0.00	4	105.00	104.50	-4	8,433	-0.05%
2020/11/11	5	102.00	0	0.00	102.50	5	8,359	0.06%
2020/11/09	4	104.00	1	104.00	104.00	3	8,364	0.04%
2020/11/06	2	103.00	0	0.00	103.00	2	8,358	0.02%
2020/11/05	7	102.14	5	102.00	103.00	2	8,347	0.02%
2020/11/04	8	103.75	8	104.25	102.50	0	8,368	0.00%
2020/11/02	2	98.25	1	99.00	99.50	1	8,522	0.01%
2020/10/30	0	0.00	1	98.50	98.50	-1	8,509	-0.01%
2020/10/29	1	99.70	27	99.95	100.50	-26	8,513	-0.31%
2020/10/28	1	103.00	6.1	104.16	102.00	-5.1	8,516	-0.06%
2020/10/27	9	103.67	2	101.25	104.50	7	8,513	0.08%
2020/10/26	2	103.50	1	102.50	102.00	1	8,498	0.01%
2020/10/23	3	103.83	2	102.50	104.00	1	8,564	0.01%
2020/10/22	0	0.00	1	100.50	101.00	-1	8,547	-0.01%
2020/10/21	2	103.50	0	0.00	102.50	2	8,582	0.02%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	75	102.01	5	102.30	103.00	70	8,628	0.81%
2020/10/16	10	104.45	6	102.58	101.00	4	8,639	0.05%
2020/10/15	72	104.27	1	103.00	103.50	71	8,629	0.82%
2020/10/14	3	108.00	4	109.00	105.00	-1	8,754	-0.01%
2020/10/13	1	105.00	72	104.35	106.00	-71	8,527	-0.83%
2020/10/12	62	105.61	15	105.73	106.00	47	8,498	0.55%
2020/10/08	1	101.50	0	0.00	101.00	1	8,424	0.01%
2020/10/07	10	105.25	7	105.43	102.50	3	8,470	0.04%
2020/10/06	18	104.83	18	104.25	104.50	0	8,478	0.00%
2020/10/05	8	102.56	42	102.57	103.50	-34	8,798	-0.39%
2020/09/30	4	100.13	4	100.88	101.50	0	9,160	0.00%
2020/09/29	5	101.90	39	101.46	101.00	-34	9,258	-0.37%
2020/09/28	57	100.73	22	100.73	102.00	35	9,259	0.38%
2020/09/25	3	94.37	7	94.13	94.60	-4	9,281	-0.04%
2020/09/24	3	98.33	19	100.04	97.10	-16	9,450	-0.17%
2020/09/23	21	100.44	7.1	100.51	102.00	14	9,534	0.15%
2020/09/22	21	97.22	0	0.00	98.00	21	9,348	0.22%
2020/09/21	11	98.76	1	99.50	97.40	10	9,295	0.11%
2020/09/18	26	99.17	23.1	99.17	98.60	2.9	9,229	0.03%
2020/09/17	2	101.75	6.1	102.29	100.00	-4.1	9,114	-0.05%
2020/09/16	50	100.77	12.3	102.23	100.00	37.7	8,922	0.42%
2020/09/15	57	100.08	51	100.80	102.00	6	8,637	0.07%
2020/09/14	13	99.28	31	98.85	96.70	-18	8,137	-0.22%
2020/09/11	53	94.81	55	94.97	95.30	-2	7,562	-0.03%
2020/09/10	3	89.77	0	0.00	89.20	3	7,233	0.04%
2020/09/09	1	87.10	16	87.18	89.00	-15	7,201	-0.21%
2020/09/08	0	0.00	2	88.00	88.20	-2	7,241	-0.03%
2020/09/07	0	0.00	3	89.00	87.40	-3	7,315	-0.04%
2020/09/04	4	87.00	2	86.80	87.40	2	7,363	0.03%
2020/09/03	5	89.16	8	89.36	88.00	-3	7,371	-0.04%
2020/09/02	1	86.00	5	86.10	87.30	-4	7,348	-0.05%
2020/09/01	11	85.36	5	86.12	85.10	6	7,370	0.08%
2020/08/31	1	87.60	0	0.00	86.30	1	7,492	0.01%
2020/08/28	8	87.05	9	87.33	87.20	-1	7,879	-0.01%
2020/08/27	13	88.68	10	88.53	88.10	3	7,968	0.04%
2020/08/26	1	89.10	2	87.70	89.50	-1	8,010	-0.01%
2020/08/25	2	85.00	1	85.00	85.00	1	7,989	0.01%
2020/08/24	4	83.90	4	84.40	85.00	0	8,016	0.00%
2020/08/21	3	82.43	3	83.07	84.50	0	8,076	0.00%
2020/08/20	6	83.37	7	82.43	81.50	-1	8,083	-0.01%
2020/08/19	9	88.78	2	89.30	86.20	7	8,041	0.09%
2020/08/18	8	89.75	2	88.90	88.80	6	8,071	0.07%
2020/08/17	6	91.92	1	92.30	91.70	5	8,058	0.06%
2020/08/14	2	91.75	5	92.34	92.60	-3	8,104	-0.04%
2020/08/13	6	92.28	2	93.40	91.60	4	8,157	0.05%
2020/08/12	8	92.80	2	92.95	93.10	6	8,303	0.07%
2020/08/11	3	95.40	1	97.20	94.60	2	8,348	0.02%
2020/08/10	25	98.12	18	96.51	96.10	7	8,378	0.08%
2020/08/07	19	100.00	24	101.10	98.50	-5	8,401	-0.06%
2020/08/05	1	98.00	9	98.00	97.50	-8	8,329	-0.10%
2020/08/04	1	96.80	0	0.00	96.60	1	8,709	0.01%
2020/08/03	2	96.30	5	96.48	96.10	-3	9,128	-0.03%
2020/07/31	1	94.40	5	97.30	97.20	-4	9,216	-0.04%
2020/07/29	5	92.34	2	92.65	93.80	3	9,369	0.03%
2020/07/28	18	95.98	13	94.00	91.90	5	9,396	0.05%
2020/07/27	4	96.35	4	96.10	95.90	0	9,428	0.00%
2020/07/24	10	97.59	6	97.45	96.10	4	9,679	0.04%
2020/07/23	4	99.23	1	99.50	98.60	3	9,680	0.03%
2020/07/22	6	99.00	6	98.93	99.10	0	9,783	0.00%
2020/07/21	0	0.00	27	97.19	97.70	-27	9,763	-0.28%
2020/07/20	11	95.48	3	96.13	95.40	8	9,771	0.08%
2020/07/17	30	97.86	13	99.08	97.20	17	9,794	0.17%
2020/07/16	4	96.53	2	96.85	96.30	2	9,711	0.02%
2020/07/15	6	96.87	5	97.16	96.00	1	9,738	0.01%
2020/07/14	10	98.81	4	98.55	97.70	6	9,932	0.06%
2020/07/13	7	101.43	4	101.75	102.00	3	9,837	0.03%
2020/07/10	20	102.95	6	101.92	101.00	14	9,772	0.14%
2020/07/09	24	109.68	37.3	108.73	107.00	-13.3	9,605	-0.14%
2020/07/08	62	106.61	72	106.35	110.50	-10	9,125	-0.11%
2020/07/07	13	101.73	3	101.33	101.00	10	8,593	0.12%
2020/07/06	6	101.00	6	100.83	101.00	0	8,494	0.00%
2020/07/03	23	100.34	8	100.45	98.20	15	8,424	0.18%
2020/07/02	6	99.27	28	97.85	99.10	-22	8,282	-0.27%
2020/07/01	53	95.86	53	95.26	95.60	0	7,965	0.00%
2020/06/30	0	0.00	2	90.45	90.50	-2	7,750	-0.03%
2020/06/29	11	90.28	5	90.58	90.60	6	7,847	0.08%
2020/06/24	3	92.00	0	0.00	91.90	3	7,896	0.04%
2020/06/23	2	92.70	1	93.60	92.20	1	8,098	0.01%
2020/06/22	1	92.90	7	94.76	93.40	-6	8,226	-0.07%
2020/06/19	1	93.80	10	94.24	93.40	-9	8,300	-0.11%
2020/06/18	2	93.05	6	93.15	93.10	-4	8,361	-0.05%
2020/06/17	0	0.00	6	92.47	93.00	-6	8,467	-0.07%
2020/06/16	4	92.58	6	92.68	93.30	-2	8,585	-0.02%
2020/06/15	2	91.65	3	90.43	89.90	-1	8,755	-0.01%
2020/06/12	5	89.12	11	87.45	91.40	-6	8,897	-0.07%
2020/06/11	8	91.44	10	91.43	90.10	-2	9,037	-0.02%
2020/06/10	4	94.45	6	94.37	94.50	-2	9,128	-0.02%
2020/06/09	10	93.00	0	0.00	93.70	10	9,272	0.11%
2020/06/08	3	93.50	1	93.10	93.00	2	9,412	0.02%
2020/06/05	7	94.01	15	94.00	94.00	-8	9,435	-0.08%
2020/06/04	5	93.90	14	94.71	93.50	-9	9,492	-0.09%
2020/06/03	49.4	95.28	45	97.16	93.70	4.4	9,494	0.05%
2020/06/02	4	92.43	3	92.87	91.10	1	9,284	0.01%
2020/06/01	6	91.23	6	91.75	91.90	0	9,379	0.00%
2020/05/29	5	87.66	4	88.95	90.80	1	9,702	0.01%
2020/05/28	1	89.20	2	88.05	87.80	-1	9,720	-0.01%
2020/05/27	20	89.15	4	89.55	88.80	16	9,788	0.16%
2020/05/26	4	89.10	3	88.67	88.50	1	9,806	0.01%
2020/05/25	1	88.20	1	88.80	88.80	0	9,789	0.00%
2020/05/22	2	86.15	4	86.28	85.90	-2	9,781	-0.02%
2020/05/21	5	86.98	2	87.80	88.80	3	9,752	0.03%
2020/05/20	3	85.80	11	85.69	85.30	-8	9,695	-0.08%
2020/05/19	2	86.15	1	86.40	86.70	1	9,667	0.01%
2020/05/18	7	87.84	8.1	86.71	85.80	-1.1	9,616	-0.01%
2020/05/15	6	91.33	0	0.00	91.10	6	9,483	0.06%
2020/05/14	4	93.60	21	93.75	92.30	-17	9,493	-0.18%
2020/05/13	20	94.66	5	94.60	95.30	15	9,489	0.16%
2020/05/12	17	95.21	4	94.80	93.40	13	9,548	0.14%
2020/05/11	25	99.98	31.3	99.06	97.50	-6.3	9,540	-0.07%
2020/05/08	91	95.09	77	95.43	96.10	14	9,189	0.15%
2020/05/07	3	91.10	5	91.08	91.40	-2	8,821	-0.02%
2020/05/06	16	90.40	14	90.10	89.00	2	8,781	0.02%
2020/05/05	11	88.64	1	88.90	88.50	10	8,759	0.11%
2020/05/04	1	89.00	0	0.00	88.50	1	9,065	0.01%
2020/04/30	8	91.95	1	90.60	90.60	7	9,148	0.08%
2020/04/29	54	93.43	109.1	91.45	91.50	-55.1	9,139	-0.60%	大賣/
2020/04/28	55	89.55	1	89.80	89.80	54	8,958	0.60%
2020/04/27	4	89.00	5	89.68	88.70	-1	9,014	-0.01%
2020/04/24	0	0.00	2	87.15	87.60	-2	8,918	-0.02%
2020/04/23	6	88.02	2	88.60	87.00	4	8,920	0.04%
2020/04/22	2	85.00	4	85.88	87.50	-2	8,959	-0.02%
2020/04/21	5	88.86	9	88.22	86.10	-4	8,978	-0.04%
2020/04/20	7	86.93	2	86.95	87.90	5	9,018	0.06%
2020/04/17	25	91.09	26	91.32	88.10	-1	8,971	-0.01%
2020/04/16	2	87.75	1	87.80	87.80	1	8,827	0.01%
2020/04/15	1	88.20	1	87.50	87.80	0	8,853	0.00%
2020/04/14	5	86.84	8	86.75	88.00	-3	9,047	-0.03%
2020/04/13	3	84.67	4	85.08	85.30	-1	9,083	-0.01%
2020/04/10	2	86.90	2	86.90	86.20	0	9,123	0.00%
2020/04/09	14	88.26	3	88.50	86.50	11	9,195	0.12%
2020/04/08	2	90.50	18.2	90.89	89.60	-16.2	9,340	-0.17%
2020/04/07	2	86.40	14	86.43	87.30	-12	9,232	-0.13%
2020/04/06	4	80.13	6	80.58	81.20	-2	9,085	-0.02%
2020/04/01	9.1	77.90	6	78.05	79.50	3.1	9,076	0.03%
2020/03/31	12	79.27	3	79.50	77.90	9	9,050	0.10%
2020/03/30	0	0.00	2	74.45	78.40	-2	9,000	-0.02%
2020/03/27	10	77.68	10	78.00	75.70	0	8,991	0.00%
2020/03/26	4	74.15	5	74.50	75.70	-1	8,840	-0.01%
2020/03/25	7	75.00	8	75.33	75.70	-1	8,754	-0.01%
2020/03/24	0	70.00	0	0.00	69.80	0	8,674	0.00%
2020/03/23	6	62.28	4	62.35	63.80	2	8,641	0.02%
2020/03/20	3	60.70	2	62.85	63.30	1	8,804	0.01%
2020/03/19	11	59.90	11	59.89	57.60	0	8,700	0.00%
2020/03/18	3	70.83	3	71.90	64.00	0	8,591	0.00%
2020/03/17	7	73.37	2	73.60	70.50	5	8,513	0.06%
2020/03/16	4	80.90	2	79.15	75.60	2	8,509	0.02%
2020/03/13	5	79.10	14	80.43	83.50	-9	8,405	-0.11%
2020/03/12	8	87.40	21	87.53	87.70	-13	8,233	-0.16%
2020/03/11	10	94.61	1	96.80	92.40	9	8,168	0.11%
2020/03/10	0	0.00	4	94.38	95.90	-4	8,272	-0.05%
2020/03/09	14	93.96	0	0.00	92.40	14	8,457	0.17%
2020/03/06	4	99.10	10	100.50	98.60	-6	8,419	-0.07%
2020/03/05	32	99.95	11	100.01	99.60	21	8,434	0.25%
2020/03/04	10	97.85	50	98.60	96.80	-40	8,409	-0.48%
2020/03/03	41	97.01	14	96.49	95.70	27	8,435	0.32%
2020/03/02	1	87.10	3.1	91.90	94.40	-2.1	8,804	-0.02%
2020/02/27	6	93.30	2	90.90	90.00	4	9,012	0.04%
2020/02/26	2	96.10	60	97.48	96.00	-58	8,934	-0.65%
2020/02/25	2	94.20	11	95.59	97.80	-9	8,892	-0.10%
2020/02/24	3	95.40	2	95.20	95.00	1	8,833	0.01%
2020/02/21	2	97.60	2	98.20	97.80	0	8,794	0.00%
2020/02/19	3	97.33	4	97.65	97.70	-1	8,733	-0.01%
2020/02/18	1	97.90	0	0.00	96.50	1	8,702	0.01%
2020/02/17	7	97.77	0	0.00	97.20	7	8,639	0.08%
2020/02/14	3	100.00	0	0.00	99.90	3	8,553	0.04%
2020/02/13	4	103.13	4	102.25	100.00	0	8,543	0.00%
2020/02/12	16	102.06	28	102.50	101.00	-12	8,589	-0.14%
2020/02/11	3	98.73	2	98.40	99.70	1	8,629	0.01%
2020/02/10	67	97.09	4	96.95	95.40	63	8,773	0.72%
2020/02/07	12	98.70	4	99.75	97.00	8	9,047	0.09%
2020/02/06	21	98.67	27	99.07	100.50	-6	9,113	-0.07%
2020/02/05	23	100.63	22	99.64	97.80	1	9,034	0.01%
2020/02/04	2	94.90	44	96.19	96.40	-42	8,705	-0.48%
2020/02/03	10	91.97	16	92.96	94.90	-6	8,610	-0.07%
2020/01/31	5	89.06	23	90.98	91.20	-18	8,511	-0.21%
2020/01/30	18	89.44	26	89.60	87.30	-8	8,531	-0.09%
2020/01/17	2	95.00	1	94.70	94.50	1	8,431	0.01%
2020/01/16	5	94.20	7	94.53	95.30	-2	8,427	-0.02%
2020/01/15	75	96.39	4	96.10	95.80	71	8,401	0.85%
2020/01/14	2	94.55	0	0.00	95.20	2	8,835	0.02%
2020/01/13	1	90.50	1	90.70	90.70	0	9,053	0.00%
2020/01/10	5	89.66	4	89.38	89.30	1	9,268	0.01%
2020/01/09	3	91.80	5	91.32	91.80	-2	9,510	-0.02%
2020/01/08	9	91.98	3	92.67	90.20	6	10,031	0.06%
2020/01/07	6	99.60	1	97.90	97.60	5	10,026	0.05%
2020/01/06	2	100.50	0	0.00	100.00	2	10,400	0.02%
2020/01/03	9	103.06	14	105.21	101.50	-5	10,881	-0.05%
2020/01/02	23	104.91	11	104.41	105.00	12	11,064	0.11%
2019/12/31	2	99.75	1	98.00	99.50	1	10,948	0.01%
2019/12/30	8	99.75	0	0.00	99.00	8	11,076	0.07%
2019/12/27	10	102.50	10	101.00	101.50	0	11,597	0.00%
2019/12/25	0	0.00	2	99.30	100.00	-2	11,688	-0.02%
2019/12/24	5	99.02	0	0.00	98.30	5	11,747	0.04%
2019/12/23	0	0.00	1	99.70	99.90	-1	11,804	-0.01%
2019/12/20	0	0.00	11	104.14	103.50	-11	11,897	-0.09%
2019/12/19	0	0.00	6	105.00	105.50	-6	12,162	-0.05%
2019/12/18	2	108.00	10	110.00	106.00	-8	12,220	-0.07%
2019/12/17	43	109.37	27	110.46	109.50	16	12,325	0.13%
2019/12/13	0	0.00	1	106.50	104.50	-1	12,755	-0.01%
2019/12/12	0	0.00	5	104.50	104.50	-5	13,105	-0.04%
2019/12/11	11	105.50	11	104.55	104.00	0	13,238	0.00%
2019/12/10	1	101.50	15	102.00	102.00	-14	13,436	-0.10%
2019/12/09	1	105.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	1	105.50	1	104.00	105.50	0	13,831	0.00%
2019/12/05	26	104.48	0	0.00	104.00	26	14,405	0.18%
2019/12/04	3	110.33	7	108.79	107.50	-4	14,663	-0.03%
2019/12/03	2	105.25	2	108.00	108.50	0	14,865	0.00%
2019/12/02	7	107.29	3	105.67	106.00	4	15,401	0.03%
2019/11/29	2	112.25	2	111.50	111.50	0	15,404	0.00%
2019/11/28	24	114.00	45	114.09	112.00	-21	15,298	-0.14%
2019/11/27	17	110.76	35	110.81	111.00	-18	14,921	-0.12%
2019/11/26	0	0.00	3	107.33	108.50	-3	14,529	-0.02%
2019/11/25	20	99.50	0	0.00	98.90	20	14,310	0.14%
2019/11/21	1	93.50	0	0.00	94.20	1	14,551	0.01%
2019/11/20	1	97.00	0	0.00	94.20	1	14,664	0.01%
2019/11/19	2	97.70	0	0.00	97.50	2	14,688	0.01%
2019/11/18	0	0.00	1	103.00	101.00	-1	14,718	-0.01%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	9	104.61	4	103.63	103.00	5	15,473	0.03%
2019/11/08	53	111.36	29	108.55	108.50	24	15,364	0.16%
2019/11/07	19	111.66	50	110.79	109.50	-31	15,210	-0.20%
2019/11/06	17	118.32	22	120.73	115.00	-5	15,132	-0.03%
2019/11/05	29	121.91	19	123.58	124.00	10	14,872	0.07%
2019/11/04	5	115.00	0	0.00	115.00	5	14,941	0.03%
2019/11/01	4	112.75	6	114.25	114.50	-2	15,078	-0.01%
2019/10/31	2	108.50	0	0.00	108.50	2	15,118	0.01%
2019/10/30	6	110.17	4	112.00	112.00	2	15,199	0.01%
2019/10/29	5	109.70	0	0.00	109.50	5	15,252	0.03%
2019/10/28	0	0.00	2	118.25	116.50	-2	15,252	-0.01%
2019/10/25	1	113.00	21	114.10	113.50	-20	15,235	-0.13%
2019/10/24	5	114.80	0	0.00	115.50	5	15,301	0.03%
2019/10/23	7	118.43	5	115.50	115.00	2	15,372	0.01%
2019/10/22	11	117.59	12	120.00	119.00	-1	15,430	-0.01%
2019/10/21	13	111.23	13	112.46	113.00	0	15,094	0.00%
2019/10/18	1	110.00	22	109.68	108.00	-21	15,045	-0.14%
2019/10/17	35	107.47	12	106.00	110.00	23	15,039	0.15%
2019/10/16	29	105.84	19	108.18	100.50	10	14,737	0.07%
2019/10/15	12	107.46	51	106.37	106.00	-39	14,272	-0.27%
2019/10/14	56	108.70	19	108.11	107.50	37	14,100	0.26%
2019/10/09	110	97.23	108	97.23	100.50	2	13,740	0.01%	大買/大賣/
2019/10/08	21	91.56	4	90.63	91.40	17	13,266	0.13%
2019/10/07	22	89.15	6	88.73	88.70	16	13,351	0.12%
2019/10/04	7	87.87	1	88.40	87.60	6	13,312	0.05%
2019/10/03	8	88.50	9	88.44	88.30	-1	13,326	-0.01%
2019/10/02	0	0.00	11	85.43	85.80	-11	12,862	-0.09%
2019/10/01	1	83.80	0	0.00	84.70	1	12,819	0.01%
2019/09/27	1	83.00	0	0.00	83.90	1	12,934	0.01%
2019/09/25	1	83.30	0	0.00	83.90	1	12,975	0.01%
2019/09/24	8	84.28	2	83.10	82.60	6	13,061	0.05%
2019/09/23	1	87.50	4	87.25	87.50	-3	12,912	-0.02%
2019/09/20	31	87.47	27	87.39	87.30	4	13,227	0.03%
2019/09/19	2	85.75	2	86.90	86.60	0	13,442	0.00%
2019/09/18	9	87.09	39	86.60	86.00	-30	13,397	-0.22%
2019/09/17	27	85.90	19	86.58	85.40	8	12,890	0.06%
2019/09/16	0	0.00	16	81.98	84.00	-16	12,510	-0.13%
2019/09/12	54	83.22	22	83.07	82.00	32	12,372	0.26%
2019/09/11	30	80.50	32	80.93	80.50	-2	12,101	-0.02%
2019/09/10	0	0.00	23	81.25	81.20	-23	11,925	-0.19%
2019/09/09	92	81.63	96	81.66	83.00	-4	11,628	-0.03%
2019/09/06	13	78.38	7	78.96	78.00	6	10,977	0.05%
2019/09/05	3	76.33	61	77.28	76.20	-58	10,564	-0.55%
2019/09/04	84	75.04	27	73.84	77.10	57	10,169	0.56%
2019/09/03	10	69.30	17	71.09	70.10	-7	9,589	-0.07%
2019/09/02	0	0.00	2	68.65	68.70	-2	9,455	-0.02%
2019/08/30	23	68.57	21	67.81	67.00	2	9,453	0.02%
2019/08/29	0	0.00	17	66.00	67.50	-17	9,601	-0.18%
2019/08/28	2	65.40	4	64.80	65.90	-2	9,688	-0.02%
2019/08/27	3	66.20	0	0.00	66.00	3	9,756	0.03%
2019/08/26	2	66.10	2	67.50	66.00	0	9,649	0.00%
2019/08/23	6	69.52	0	0.00	69.50	6	9,512	0.06%
2019/08/22	5	71.30	4	71.83	71.50	1	9,384	0.01%
2019/08/21	2	70.80	2	71.15	71.40	0	9,339	0.00%
2019/08/20	16	71.99	14	71.70	70.50	2	9,302	0.02%
2019/08/19	2	71.05	0	0.00	70.80	2	9,206	0.02%
2019/08/16	3	70.73	0	0.00	70.10	3	9,176	0.03%
2019/08/15	20	71.58	5	71.32	71.20	15	9,143	0.16%
2019/08/14	9	76.34	5	75.74	74.20	4	9,003	0.04%
2019/08/13	0	0.00	8	71.56	71.30	-8	8,675	-0.09%
2019/08/08	4	71.48	2	72.20	71.40	2	8,592	0.02%
2019/08/07	8	69.50	10	69.52	69.90	-2	8,444	-0.02%
2019/08/06	7	67.21	6	67.00	69.20	1	8,398	0.01%
2019/08/05	4	68.25	1	72.90	66.80	3	8,224	0.04%
2019/08/02	1	70.80	2	71.20	72.70	-1	8,045	-0.01%
2019/08/01	2	71.70	1	72.30	73.50	1	7,985	0.01%
2019/07/31	2	70.75	1	71.20	71.00	1	7,850	0.01%
2019/07/30	7	71.87	24	71.88	71.70	-17	7,746	-0.22%
2019/07/29	1	73.80	0	0.00	73.80	1	7,627	0.01%
2019/07/26	5	73.80	6	73.93	74.30	-1	7,588	-0.01%
2019/07/25	11	74.01	5	74.44	74.60	6	7,550	0.08%
2019/07/24	6	73.62	0	0.00	72.80	6	7,436	0.08%
2019/07/23	41	72.64	39	73.01	72.80	2	7,315	0.03%
2019/07/22	15	74.19	14	73.04	74.00	1	7,166	0.01%
2019/07/19	36	72.19	37	71.66	72.40	-1	6,836	-0.01%
2019/07/18	1	67.80	0	0.00	68.90	1	6,579	0.02%
2019/07/16	3	69.90	0	0.00	68.50	3	6,374	0.05%
2019/07/15	1	68.90	0	0.00	69.80	1	6,340	0.02%
2019/07/12	2	71.65	6	73.50	72.00	-4	6,566	-0.06%
2019/07/11	8	72.58	11	71.72	72.50	-3	6,451	-0.05%
2019/07/09	1	66.90	1	67.70	67.50	0	5,994	0.00%
2019/07/08	15	64.50	5	65.56	66.40	10	5,837	0.17%
2019/07/05	3	65.00	0	0.00	65.10	3	5,746	0.05%
2019/07/03	0.8	65.00	2	67.00	65.00	-1.2	5,522	-0.02%
2019/07/02	1	65.20	2	65.00	66.00	-1	5,438	-0.02%
2019/07/01	5	67.04	21	65.98	65.60	-16	5,352	-0.30%
2019/06/28	2	64.30	9	64.67	64.50	-7	5,160	-0.14%
2019/06/27	25	64.16	21	64.40	65.00	4	5,060	0.08%
2019/06/26	6	59.02	3	61.27	60.20	3	4,783	0.06%
2019/06/25	20	57.30	25	57.08	57.10	-5	4,876	-0.10%
2019/06/24	2	57.55	3	57.37	57.40	-1	5,093	-0.02%
2019/06/21	3	56.13	1	57.20	56.10	2	5,048	0.04%
2019/06/20	4	55.60	2	56.15	56.60	2	4,983	0.04%
2019/06/19	30	54.53	35	55.04	55.10	-5	5,046	-0.10%
2019/06/18	5	52.88	0	0.00	53.00	5	4,947	0.10%
2019/06/17	4	52.33	4	52.33	52.80	0	4,964	0.00%
2019/06/14	2	52.10	0	0.00	52.00	2	5,048	0.04%
2019/06/13	2	53.00	3	52.37	53.00	-1	5,187	-0.02%
2019/06/12	2	52.15	1	52.20	52.10	1	5,480	0.02%
2019/06/11	1	51.60	1	51.90	52.10	0	5,405	0.00%
2019/06/10	2	51.80	0	0.00	51.50	2	5,338	0.04%
2019/06/05	74	50.27	76	49.68	49.95	-2	5,209	-0.04%
2019/06/04	2	48.15	0	0.00	48.55	2	5,016	0.04%
2019/06/03	2	47.50	2	47.73	48.15	0	4,902	0.00%
2019/05/28	0	0.00	2	41.70	41.90	-2	4,771	-0.04%
2019/05/22	4	43.00	2	42.35	41.80	2	4,936	0.04%
2019/05/20	0	0.00	6	41.05	41.40	-6	5,012	-0.12%
2019/05/13	8	50.30	8	51.13	47.80	0	5,543	0.00%
2019/05/08	8	50.15	9	50.30	50.70	-1	5,517	-0.02%
2019/05/06	2	51.20	4	51.13	50.70	-2	5,630	-0.04%
2019/04/29	1	50.60	1	51.00	50.00	0	5,725	0.00%
2019/04/26	0	0.00	0	51.40	51.70	0	5,741	0.00%
2019/04/25	2	52.50	0	0.00	52.50	2	5,731	0.03%
2019/04/24	0	0.00	2	53.65	52.90	-2	5,765	-0.03%
2019/04/18	19	54.86	32	54.88	53.70	-13	5,847	-0.22%
2019/04/17	2	52.95	1	52.70	52.70	1	5,583	0.02%
2019/04/16	2	52.60	0	0.00	52.70	2	5,734	0.03%
2019/04/15	11	52.19	10	52.33	53.00	1	5,824	0.02%
2019/04/12	4	52.58	3	52.47	52.00	1	5,956	0.02%
2019/04/11	10	53.80	6	53.93	53.10	4	6,111	0.07%
2019/04/10	10	54.10	0	0.00	54.00	10	6,532	0.15%
2019/04/09	2	54.30	1	55.00	54.00	1	7,067	0.01%
2019/04/08	0	0.00	2	54.95	54.30	-2	7,208	-0.03%
2019/04/03	0	0.00	28	53.36	53.30	-28	7,461	-0.38%
2019/04/02	4	54.58	8	54.63	54.30	-4	7,776	-0.05%
2019/04/01	9	54.01	2	54.95	54.00	7	7,759	0.09%
2019/03/29	35	54.77	27	54.22	54.00	8	7,666	0.10%
2019/03/28	16	55.78	118	54.61	52.80	-102	7,511	-1.36%	大賣/鉅額交易
2019/03/27	0	0.00	7	52.04	53.90	-7	7,012	-0.10%
2019/03/25	1	48.55	1	48.60	48.45	0	6,643	0.00%
2019/03/22	1	49.70	10	49.84	49.90	-9	6,623	-0.14%
2019/03/20	2	48.80	10	49.05	48.80	-8	6,638	-0.12%
2019/03/19	1	48.30	31	49.02	49.05	-30	6,655	-0.45%
2019/03/18	50	48.58	22	49.09	48.70	28	6,553	0.43%
2019/03/15	24	48.62	15	48.59	47.50	9	6,382	0.14%
2019/03/14	8	46.39	9	46.54	46.25	-1	6,063	-0.02%
2019/03/13	1	46.10	1	46.00	46.10	0	6,087	0.00%
2019/03/07	0	0.00	2	45.30	45.40	-2	6,448	-0.03%
2019/03/06	0	0.00	3	46.87	46.80	-3	6,502	-0.05%
2019/03/05	2	47.50	5	47.67	47.50	-3	6,528	-0.05%
2019/03/04	6	47.10	6	47.23	47.80	0	6,592	0.00%
2019/02/27	0	0.00	1	46.85	46.90	-1	6,590	-0.02%
2019/02/26	8	48.36	7	47.90	47.80	1	6,617	0.02%
2019/02/25	26	48.10	25	48.16	47.80	1	6,610	0.02%
2019/02/22	11	47.75	2	47.55	47.55	9	6,555	0.14%
2019/02/21	2	48.20	2	48.35	48.45	0	6,544	0.00%
2019/02/20	11	48.87	1	47.95	47.95	10	6,498	0.15%
2019/02/19	6	48.00	2	48.05	48.00	4	6,403	0.06%
2019/02/18	4	48.00	5	47.75	47.60	-1	6,414	-0.02%
2019/02/15	34	49.98	37	49.01	47.55	-3	6,359	-0.05%
2019/02/14	17	46.46	3	46.50	46.75	14	6,030	0.23%
2019/02/13	5	45.90	23	45.81	46.10	-18	5,949	-0.30%
2019/02/12	42	45.36	5	46.26	46.20	37	5,884	0.63%
2019/02/11	1	44.45	4	44.33	44.55	-3	5,769	-0.05%
2019/01/30	23	43.35	1	43.10	43.00	22	5,735	0.38%
2019/01/29	1	43.20	41	43.13	43.15	-40	5,798	-0.69%
2019/01/28	4	44.15	1	44.60	44.10	3	5,802	0.05%
2019/01/25	16	44.46	15	44.55	44.15	1	5,810	0.02%
2019/01/24	6	43.55	1	43.40	43.40	5	5,742	0.09%
2019/01/22	2	42.65	2	43.13	42.50	0	5,729	0.00%
2019/01/21	49	42.57	48	42.74	42.90	1	5,709	0.02%
2019/01/18	3	42.55	3	42.80	42.95	0	5,604	0.00%
2019/01/17	15	43.86	25	43.38	43.05	-10	5,601	-0.18%
2019/01/16	11	45.04	11	44.71	44.40	0	5,581	0.00%
2019/01/15	101	44.97	0	0.00	44.95	101	5,569	1.81%	大買/鉅額交易
2019/01/14	6	45.93	6	45.45	44.70	0	5,556	0.00%
2019/01/09	0	0.00	5	45.81	45.10	-5	5,407	-0.09%
2019/01/08	10	45.70	6	45.98	45.70	4	5,307	0.08%
2019/01/07	0	0.00	5	45.80	44.15	-5	5,135	-0.10%
2019/01/04	13	44.32	12	44.18	45.00	1	5,047	0.02%
2019/01/03	34	46.67	35	46.75	45.85	-1	4,916	-0.02%
2019/01/02	37	47.99	23	48.37	48.50	14	4,756	0.29%
2018/12/28	43	47.12	94	46.97	47.90	-51	4,319	-1.18%
2018/12/27	109	44.37	56	43.70	43.90	53	3,808	1.39%	大買/
2018/12/26	2	44.73	6	44.38	42.00	-4	3,655	-0.11%
2018/12/25	14	43.80	24	43.68	44.85	-10	3,311	-0.30%
2018/12/24	1	39.20	1	39.95	41.75	0	2,931	0.00%
2018/12/22	0	0.00	3	38.90	39.10	-3	2,883	-0.10%
2018/12/21	3	37.80	0	0.00	39.40	3	2,892	0.10%
2018/12/20	2	39.80	2	38.50	38.50	0	2,885	0.00%
2018/12/19	1	40.50	1	40.15	40.15	0	2,911	0.00%
2018/12/18	11	41.00	4	40.31	40.25	7	2,911	0.24%
2018/12/17	1	41.95	1	41.65	41.80	0	2,892	0.00%
2018/12/14	2	42.20	1	42.00	41.85	1	2,893	0.03%
2018/12/13	7	43.95	13	43.32	43.00	-6	2,877	-0.21%
2018/12/12	3	41.12	3	41.37	42.45	0	2,716	0.00%
2018/12/11	14	39.53	12	39.44	39.45	2	2,657	0.08%
2018/12/10	5	38.90	0	0.00	39.40	5	2,707	0.18%
2018/12/07	6	40.47	6	40.00	39.90	0	2,766	0.00%
2018/12/06	5	40.63	2	41.80	39.50	3	2,882	0.10%
2018/12/05	3	41.47	1	41.65	41.55	2	2,854	0.07%
2018/12/04	4	42.49	7	42.41	41.80	-3	2,842	-0.11%
2018/12/03	2	42.00	5	42.11	42.45	-3	2,839	-0.11%
2018/11/30	2	40.98	2	40.25	40.25	0	2,770	0.00%
2018/11/29	4	39.65	12	39.63	40.40	-8	2,639	-0.30%
2018/11/28	0	0.00	30	38.09	38.60	-30	2,650	-1.13%
2018/11/27	6	37.77	16	38.01	37.95	-10	2,627	-0.38%
2018/11/23	16	36.74	14	37.01	36.15	2	2,564	0.08%
2018/11/22	4	36.88	0	0.00	36.50	4	2,519	0.16%
2018/11/21	1	35.75	1	35.85	36.45	0	2,504	0.00%
2018/11/20	4	36.30	4	36.30	36.05	0	2,495	0.00%
2018/11/16	25	36.27	13	36.43	36.10	12	2,479	0.48%
2018/11/14	24	38.98	22	38.63	38.00	2	2,415	0.08%
2018/11/12	2	39.05	0	0.00	39.20	2	2,402	0.08%
2018/11/08	5	41.40	5	41.20	40.15	0	2,469	0.00%
2018/11/07	7	41.79	7	41.91	41.35	0	2,494	0.00%
2018/11/06	4	41.63	4	41.30	41.00	0	2,523	0.00%
2018/11/02	5	40.85	5	40.95	40.30	0	2,474	0.00%
2018/11/01	53	40.39	51	40.60	39.80	2	2,459	0.08%
2018/10/30	0	0.00	1	36.55	36.80	-1	2,458	-0.04%
2018/10/29	9	36.26	7	36.36	36.20	2	2,473	0.08%
2018/10/26	1	36.50	0	0.00	35.90	1	2,504	0.04%
2018/10/25	5	36.95	5	37.25	36.50	0	2,539	0.00%
2018/10/22	9	42.18	7	42.46	42.35	2	2,671	0.07%
2018/10/19	30	41.68	0	0.00	42.45	30	2,701	1.11%
2018/10/11	0	0.00	3	37.50	37.50	-3	3,112	-0.10%
2018/10/08	0	0.00	2	43.00	42.75	-2	3,154	-0.06%
2018/10/05	0	0.00	1	45.20	43.55	-1	3,258	-0.03%
2018/09/28	1	49.00	1	48.30	48.35	0	3,507	0.00%
2018/09/26	2	50.20	1	49.40	49.40	1	3,633	0.03%
2018/09/21	0	0.00	2	48.00	48.20	-2	3,890	-0.05%
2018/09/19	5	49.24	10	48.90	47.70	-5	4,123	-0.12%
2018/09/17	2	48.60	0	0.00	49.00	2	4,447	0.04%
2018/09/13	5	46.80	0	0.00	46.70	5	4,756	0.11%
2018/09/10	0	0.00	13	51.55	49.55	-13	5,604	-0.23%
2018/09/07	2	55.05	0	0.00	54.50	2	6,257	0.03%
2018/09/06	2	57.20	2	56.30	56.30	0	6,334	0.00%
2018/09/05	2	57.30	3	57.87	57.00	-1	6,570	-0.02%
2018/09/04	38	57.66	40	57.97	57.90	-2	6,611	-0.03%
2018/09/03	0	0.00	1	56.90	55.80	-1	6,561	-0.02%
2018/08/31	1	57.40	0	0.00	57.50	1	6,616	0.02%
2018/08/30	2	58.45	3	58.60	58.00	-1	6,861	-0.01%
2018/08/22	9	57.92	8	57.89	57.80	1	7,151	0.01%
2018/08/20	0	0.00	3	56.50	55.60	-3	7,213	-0.04%
2018/08/17	1	57.50	0	0.00	55.90	1	7,281	0.01%
2018/08/15	5	57.20	0	0.00	57.40	5	7,251	0.07%
2018/08/14	2	57.50	0	0.00	59.00	2	7,260	0.03%
2018/08/13	1	57.00	0	0.00	55.10	1	7,271	0.01%
2018/08/10	2	58.95	0	0.00	58.70	2	7,230	0.03%
2018/08/06	1	60.60	0	0.00	60.60	1	7,457	0.01%
2018/08/03	5	60.24	2	60.60	60.30	3	7,509	0.04%
2018/08/01	6	59.45	6	59.77	60.60	0	7,627	0.00%
2018/07/31	1	58.30	0	0.00	58.50	1	7,749	0.01%
2018/07/30	11	60.62	13	60.02	57.10	-2	7,696	-0.03%
2018/07/27	7	62.17	0	0.00	62.20	7	7,659	0.09%
2018/07/26	11	62.27	10	62.60	62.00	1	7,659	0.01%
2018/07/24	7	61.44	5	61.00	61.60	2	7,564	0.03%
2018/07/23	4	61.03	1	61.30	61.00	3	7,538	0.04%
2018/07/20	3	68.80	0	0.00	67.70	3	7,467	0.04%
2018/07/19	3	67.97	0	0.00	68.50	3	7,479	0.04%
2018/07/18	1	69.40	0	0.00	69.20	1	7,561	0.01%
2018/07/17	1	71.30	0	0.00	71.10	1	7,634	0.01%
2018/07/16	2	74.00	2	73.80	73.00	0	7,668	0.00%
2018/07/13	3	74.90	4	74.98	74.10	-1	7,717	-0.01%
2018/07/12	3	71.20	3	72.63	74.30	0	7,777	0.00%
2018/07/11	0	0.00	11	70.57	71.50	-11	7,951	-0.14%
2018/07/06	1	69.60	1	70.00	70.00	0	8,437	0.00%
2018/07/05	1	70.00	0	0.00	69.30	1	8,417	0.01%
2018/07/04	3	69.60	0	0.00	69.50	3	8,517	0.04%
2018/07/03	1	71.20	3	70.73	69.30	-2	8,542	-0.02%
2018/07/02	8	76.98	17	77.13	74.00	-9	8,382	-0.11%
2018/06/29	23	77.31	3	76.17	76.80	20	8,241	0.24%
2018/06/28	9	76.04	8	76.56	75.00	1	8,087	0.01%
2018/06/27	0	0.00	5	77.40	75.20	-5	7,997	-0.06%
2018/06/26	0	0.00	3	73.07	73.30	-3	7,753	-0.04%
2018/06/25	2	76.35	2	73.80	74.00	0	7,689	0.00%
2018/06/22	4	76.43	3	76.67	74.60	1	7,564	0.01%
2018/06/21	1	73.10	2	74.10	74.50	-1	7,364	-0.01%
2018/06/20	1	69.80	3	70.60	70.10	-2	7,220	-0.03%
2018/06/19	9	79.66	41	79.17	75.80	-32	6,988	-0.46%
2018/06/15	59	78.26	38	77.28	78.70	21	6,386	0.33%
2018/06/14	34	72.69	72	72.43	71.60	-38	5,697	-0.67%
2018/06/13	40	72.93	11	72.55	72.80	29	5,649	0.51%
2018/06/12	3	69.70	4	68.95	68.80	-1	5,449	-0.02%
2018/06/11	2	68.20	0	0.00	67.80	2	5,399	0.04%
2018/06/08	7	69.46	4	69.40	69.10	3	5,381	0.06%
2018/06/07	11	71.61	12	71.71	70.40	-1	5,354	-0.02%
2018/06/06	1	69.50	3	68.67	68.80	-2	5,211	-0.04%
2018/06/05	0	0.00	4	68.00	66.70	-4	5,110	-0.08%
2018/06/04	1	67.40	1	68.10	67.40	0	5,120	0.00%
2018/06/01	4	67.28	2	67.60	67.30	2	5,098	0.04%
2018/05/31	0	0.00	1	66.50	66.00	-1	5,079	-0.02%
2018/05/30	2	65.00	0	0.00	65.50	2	5,094	0.04%
2018/05/29	3	67.60	2	66.30	66.30	1	5,095	0.02%
2018/05/28	3	67.00	3	67.40	67.70	0	5,067	0.00%
2018/05/25	0	0.00	3	66.17	66.30	-3	5,030	-0.06%
2018/05/24	0	0.00	2	65.00	64.40	-2	4,960	-0.04%
2018/05/23	3	63.80	0	0.00	63.60	3	4,964	0.06%
2018/05/22	29	65.38	26	64.32	64.20	3	5,011	0.06%
2018/05/21	17	64.62	17	64.86	64.80	0	5,012	0.00%
2018/05/18	1	63.30	0	0.00	63.30	1	4,974	0.02%
2018/05/17	9	63.86	11	64.32	63.60	-2	5,028	-0.04%
2018/05/16	26	64.34	23	64.00	63.40	3	5,027	0.06%
2018/05/15	3	66.73	10	68.60	65.70	-7	5,024	-0.14%
2018/05/14	3	67.60	18	67.40	68.00	-15	5,097	-0.29%
2018/05/11	3	69.33	12	67.84	67.50	-9	5,060	-0.18%
2018/05/10	20	68.95	8	69.01	68.60	12	5,084	0.24%
2018/05/09	19	68.75	6	68.12	67.20	13	5,131	0.25%
2018/05/08	7	67.63	7	68.01	67.10	0	5,160	0.00%
2018/05/07	3	64.50	0	0.00	64.60	3	5,373	0.06%
2018/05/04	12	64.86	20	64.35	64.00	-8	5,382	-0.15%
2018/05/03	11	63.72	1	63.50	62.50	10	5,331	0.19%
2018/05/02	5	62.60	5	62.90	63.30	0	5,381	0.00%
2018/04/30	2	61.80	0	0.00	62.20	2	5,457	0.04%
2018/04/26	1	62.50	1	59.70	59.70	0	5,516	0.00%
2018/04/24	1	62.10	9	60.57	61.90	-8	5,534	-0.14%
2018/04/23	4	66.20	1	65.20	65.10	3	5,446	0.06%
2018/04/20	1	70.60	2	68.90	68.80	-1	5,457	-0.02%
2018/04/19	2	72.50	2	72.15	72.00	0	5,521	0.00%
2018/04/18	9	71.87	10	71.19	72.60	-1	5,457	-0.02%
2018/04/17	4	73.75	17	74.72	71.00	-13	5,323	-0.24%
2018/04/16	18	73.20	7	73.04	73.90	11	5,120	0.21%
2018/04/13	4	69.63	1	69.30	69.50	3	5,003	0.06%
2018/04/12	0	0.00	4	68.50	68.10	-4	4,916	-0.08%
2018/04/11	1	65.70	1	66.40	65.60	0	4,770	0.00%
2018/04/10	9	67.41	4	65.20	65.20	5	4,870	0.10%
2018/04/09	6	65.05	3	64.90	65.60	3	4,948	0.06%
2018/04/02	4	61.00	4	61.13	60.70	0	4,969	0.00%
2018/03/30	2	62.44	0	0.00	61.00	2	5,215	0.04%
2018/03/29	2	62.35	1	61.90	61.90	1	5,457	0.02%
2018/03/28	1	62.50	10	62.13	62.80	-9	5,551	-0.16%
2018/03/27	3	63.20	4	63.55	62.40	-1	5,731	-0.02%
2018/03/26	3	62.97	7	62.76	62.60	-4	5,896	-0.07%
2018/03/22	0	0.00	14	65.14	64.20	-14	6,360	-0.22%
2018/03/21	3	65.17	0	0.00	65.80	3	6,585	0.05%
2018/03/20	2	63.90	5	63.74	64.90	-3	6,685	-0.04%
2018/03/19	4	64.30	4	63.78	63.60	0	6,963	0.00%
2018/03/16	1	67.10	0	0.00	65.60	1	7,111	0.01%
2018/03/15	2	68.20	1	67.60	67.30	1	7,364	0.01%
2018/03/13	3	67.30	14	67.64	67.60	-11	8,097	-0.14%
2018/03/12	30	66.74	16	67.08	66.80	14	8,360	0.17%
2018/03/09	3	64.10	20	64.10	64.50	-17	8,627	-0.20%
2018/03/08	30	63.23	13	63.73	64.20	17	9,055	0.19%
2018/03/07	3	63.17	0	0.00	62.00	3	9,434	0.03%
2018/03/06	32	63.68	31	63.15	63.00	1	9,910	0.01%
2018/03/05	3	65.73	31	64.19	63.50	-28	10,312	-0.27%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/02/26	32	68.49	31	68.20	67.80	1	12,192	0.01%
2018/02/23	2	68.75	1	68.10	68.20	1	12,693	0.01%
2018/02/22	13	68.57	5	68.74	68.00	8	12,907	0.06%
2018/02/21	15	67.08	6	66.75	67.80	9	12,973	0.07%
2018/02/12	3	63.67	0	0.00	63.20	3	13,107	0.02%
2018/02/09	10	64.00	2	59.20	63.10	8	13,187	0.06%
2018/02/08	4	64.78	3	64.37	64.00	1	13,132	0.01%
2018/02/07	5	68.08	4	68.13	66.70	1	13,079	0.01%
2018/02/06	2	66.85	33	66.85	65.30	-31	13,028	-0.24%
2018/02/05	1	70.00	3	70.70	72.50	-2	12,926	-0.02%
2018/02/02	10	74.20	2	74.10	73.10	8	12,932	0.06%
2018/02/01	4	74.28	7	73.17	73.90	-3	12,910	-0.02%
2018/01/31	3	72.77	6	72.67	72.50	-3	12,812	-0.02%
2018/01/30	43	74.06	20	73.56	71.60	23	12,766	0.18%
2018/01/25	2	68.60	2	68.25	69.70	0	12,866	0.00%
2018/01/24	5	68.82	0	0.00	68.70	5	12,819	0.04%
2018/01/23	2	72.20	0	0.00	70.20	2	12,762	0.02%
2018/01/22	3	71.00	3	71.67	71.50	0	12,869	0.00%
2018/01/19	3	70.67	1	70.80	70.80	2	12,893	0.02%
2018/01/18	6	72.08	7	71.64	70.10	-1	13,001	-0.01%
2018/01/17	5	71.82	5	72.12	72.30	0	13,148	0.00%
2018/01/16	34	73.74	34	71.80	71.30	0	13,100	0.00%
2018/01/15	43	69.89	41	71.53	71.70	2	12,963	0.02%
2018/01/12	2	68.25	1	68.50	68.50	1	12,811	0.01%
2018/01/11	1	69.00	4	68.30	67.90	-3	12,812	-0.02%
2018/01/10	1	68.00	30	67.60	67.40	-29	12,790	-0.23%
2018/01/09	29	68.93	26	69.15	68.80	3	12,750	0.02%
2018/01/08	1	71.30	0	0.00	71.90	1	12,615	0.01%
2018/01/05	7	74.10	7	74.60	73.60	0	12,565	0.00%
2018/01/04	32	73.58	1	74.20	73.20	31	12,503	0.25%
2018/01/03	39	72.09	39	75.68	74.50	0	12,357	0.00%
2018/01/02	1	67.60	1	68.40	69.10	0	12,118	0.00%