宏捷科 (8086)-中國信託-松江券商分點個股進出

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
126.0
漲跌
▼3.5
漲幅
-2.70%
成交量
3,916張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30(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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/06/04	0	0.00	7	131.64	129.50	-7	3,501	-0.20%
2024/06/03	2	125.25	0	0.00	125.50	2	3,670	0.05%
2024/05/31	1	126.00	0	0.00	125.50	1	3,784	0.03%
2024/05/30	6	129.08	0	0.00	127.00	6	4,116	0.15%
2024/05/28	1	132.00	5	132.80	132.00	-4	4,395	-0.09%
2024/05/27	1	131.00	0	0.00	131.00	1	4,422	0.02%
2024/05/24	2	129.00	0	0.00	130.00	2	4,504	0.04%
2024/05/23	2	130.50	0	0.00	130.00	2	4,559	0.04%
2024/05/22	0	0.00	5	132.20	132.50	-5	4,640	-0.11%
2024/05/21	5	129.00	0	0.00	128.50	5	4,767	0.10%
2024/05/16	0	0.00	0.3	130.06	130.00	-0.3	5,652	-0.01%
2024/05/15	0.1	130.00	2	129.75	128.50	-1.9	5,715	-0.03%
2024/05/14	2	128.00	0	0.00	129.00	2	5,812	0.03%
2024/05/13	0.1	130.00	0	0.00	128.00	0.1	5,957	0.00%
2024/05/10	2.3	129.70	5	133.50	129.00	-2.7	6,025	-0.04%
2024/05/08	0	0.00	2	141.00	141.00	-2	6,125	-0.03%
2024/05/06	7.1	139.49	2	138.50	137.50	5.1	6,159	0.08%
2024/05/03	2.1	139.27	2	139.50	139.00	0.1	6,128	0.00%
2024/04/30	0.2	141.50	5	140.50	138.00	-4.9	6,128	-0.08%
2024/04/29	0	0.00	4	134.25	137.00	-4	6,095	-0.07%
2024/04/26	2	130.00	0	0.00	130.00	2	6,101	0.03%
2024/04/25	5	129.50	0	0.00	129.50	5	6,159	0.08%
2024/04/24	0	0.00	4	132.38	133.00	-4	6,199	-0.06%
2024/04/23	1	127.50	2	129.50	129.50	-1	6,231	-0.02%
2024/04/19	13	130.65	6	129.17	130.50	7	6,244	0.11%
2024/04/18	4	136.13	0	0.00	136.00	4	6,235	0.06%
2024/04/16	0.1	132.00	4	133.00	132.00	-3.9	6,267	-0.06%
2024/04/12	1	140.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	2	141.00	4	141.50	142.00	-2	6,385	-0.03%
2024/04/10	1	144.50	0	0.00	145.50	1	6,613	0.02%
2024/04/08	5	148.40	1	148.50	146.00	4	6,701	0.06%
2024/04/03	1	153.50	1	153.50	153.00	0	6,653	0.00%
2024/04/02	2	149.00	0	0.00	150.00	2	6,505	0.03%
2024/04/01	1	145.50	0	0.00	146.00	1	6,500	0.02%
2024/03/28	7.1	144.43	0	0.00	143.00	7.1	6,631	0.11%
2024/03/27	0	147.50	0	0.00	147.50	0	6,657	0.00%
2024/03/26	3	154.50	1	156.00	148.00	2	6,672	0.03%
2024/03/25	0	0.00	1	154.50	154.00	-1	6,721	-0.01%
2024/03/21	2	148.00	1.3	146.00	146.50	0.7	6,791	0.01%
2024/03/19	0	0.00	4	158.63	158.00	-4	6,646	-0.06%
2024/03/18	1.1	157.55	0	0.00	158.00	1.1	6,507	0.02%
2024/03/15	1	154.00	0	0.00	153.50	1	6,533	0.02%
2024/03/14	0.1	149.50	0	0.00	148.00	0.1	6,492	0.00%
2024/03/12	0.1	158.00	0	0.00	157.50	0.1	6,554	0.00%
2024/03/11	0	0.00	3	156.50	154.50	-3	6,616	-0.05%
2024/03/08	4.5	150.94	0	0.00	148.00	4.5	6,843	0.07%
2024/03/07	12	159.88	10	160.15	155.50	2	6,863	0.03%
2024/03/06	2	153.50	5	156.60	156.50	-3	6,810	-0.04%
2024/03/05	1.1	157.82	11.3	160.26	153.00	-10.2	7,132	-0.14%
2024/03/04	2	151.00	3	150.17	149.50	-1	6,935	-0.01%
2024/03/01	6	148.58	14	148.04	149.00	-8	7,028	-0.11%
2024/02/29	1	140.00	0	0.00	141.50	1	7,376	0.01%
2024/02/27	3	142.00	1	135.50	137.50	2	7,583	0.03%
2024/02/26	2	140.50	1	140.00	141.50	1	7,726	0.01%
2024/02/23	3	143.00	0.3	143.50	142.00	2.8	7,717	0.04%
2024/02/22	5.3	150.07	3	147.83	145.50	2.3	7,700	0.03%
2024/02/21	6	150.17	7	148.07	147.50	-1	7,663	-0.01%
2024/02/20	3	146.33	2	145.25	143.50	1	7,390	0.01%
2024/02/19	0	0.00	3	145.67	146.00	-3	7,152	-0.04%
2024/02/16	1	129.50	1	130.50	133.00	0	6,911	0.00%
2024/02/15	6	130.42	8	129.75	131.00	-2	6,907	-0.03%
2024/02/05	4	128.25	3	128.50	127.50	1	6,912	0.01%
2024/02/02	0	0.00	5.5	127.91	123.00	-5.5	7,017	-0.08%
2024/02/01	0	0.00	1	123.50	124.50	-1	7,181	-0.01%
2024/01/31	1	125.00	2	124.50	124.00	-1	7,284	-0.01%
2024/01/23	1	118.00	0	0.00	117.00	1	8,270	0.01%
2024/01/10	0	0.00	1	115.00	115.50	-1	8,148	-0.01%
2024/01/05	1.5	117.17	263	117.33	117.00	-261.5	8,054	-3.25%	大賣/鉅額交易
2024/01/04	8	120.19	0	0.00	118.50	8	7,944	0.10%
2024/01/03	5	120.60	2.1	123.18	120.00	3	7,701	0.04%
2023/12/28	2	128.00	2	129.25	128.00	0	7,880	0.00%
2023/12/27	0	0.00	2	131.50	132.00	-2	7,841	-0.03%
2023/12/26	0	0.00	2	130.00	130.00	-2	7,810	-0.03%
2023/12/25	1	128.50	1	131.50	129.50	0	7,736	0.00%
2023/12/22	79	123.41	1	124.00	123.50	78	7,629	1.02%
2023/12/19	2	122.75	0	0.00	122.50	2	7,433	0.03%
2023/12/18	1	129.50	2.1	131.24	129.50	-1.1	7,350	-0.01%
2023/12/15	1	135.50	0	0.00	134.50	1	7,320	0.01%
2023/12/13	0	0.00	9	135.50	136.00	-9	7,405	-0.12%
2023/12/12	2	140.50	0	0.00	138.00	2	7,399	0.03%
2023/12/11	9	141.83	1	141.00	140.50	8	7,360	0.11%
2023/12/08	0	0.00	1	140.00	139.00	-1	7,394	-0.01%
2023/12/07	0	0.00	3	137.50	137.50	-3	7,512	-0.04%
2023/12/06	0	0.00	3	140.00	142.00	-3	7,637	-0.04%
2023/12/05	3	138.33	1	142.00	139.00	2	7,538	0.03%
2023/12/04	1	137.00	1	142.00	139.50	0	7,401	0.00%
2023/12/01	2	137.50	1	136.50	137.50	1	7,428	0.01%
2023/11/30	5	139.70	4	139.63	139.00	1	7,508	0.01%
2023/11/29	1	130.00	0	0.00	130.50	1	7,336	0.01%
2023/11/28	3	127.17	2.8	126.39	127.50	0.2	7,309	0.00%
2023/11/27	3.8	137.32	1	143.50	125.50	2.8	7,161	0.04%
2023/11/24	5	134.50	7	137.57	139.00	-2	6,737	-0.03%
2023/11/21	0.3	123.00	0	0.00	124.00	0.3	6,247	0.00%
2023/11/20	2.4	123.00	2	122.50	123.00	0.4	6,208	0.01%
2023/11/16	0.3	128.00	0	0.00	129.50	0.3	6,124	0.00%
2023/11/14	2.6	129.65	1	130.00	131.00	1.6	6,020	0.03%
2023/11/13	5.4	130.91	5	130.20	131.00	0.4	5,958	0.01%
2023/11/10	6	131.50	7	130.93	132.00	-1	5,855	-0.02%
2023/11/09	1	125.50	3	126.17	129.50	-2	5,621	-0.04%
2023/11/08	1	123.00	2	123.00	123.00	-1	5,388	-0.02%
2023/11/07	10	122.00	10	121.20	120.00	0	5,235	0.00%
2023/11/06	3	116.83	6	116.92	116.50	-3	4,945	-0.06%
2023/11/03	1	114.00	0	0.00	112.00	1	4,829	0.02%
2023/11/02	3	112.00	3	112.33	112.00	0	4,675	0.00%
2023/11/01	0	0.00	1	113.00	112.50	-1	4,719	-0.02%
2023/10/31	1	107.50	3.5	111.50	112.50	-2.5	4,614	-0.05%
2023/10/27	0	0.00	1	95.80	95.80	-1	4,291	-0.02%
2023/10/26	1	96.80	0	0.00	96.00	1	4,311	0.02%
2023/10/20	10	99.17	12	98.83	99.00	-2	4,363	-0.05%
2023/10/19	0	0.00	0.5	102.00	101.50	-0.5	4,417	-0.01%
2023/10/18	6	105.08	0	0.00	104.50	6	4,446	0.13%
2023/10/16	0.3	106.00	0	0.00	107.50	0.3	4,590	0.01%
2023/10/06	0.3	108.00	0	0.00	107.50	0.3	4,674	0.01%
2023/10/05	2	107.75	1	106.50	107.50	1	4,711	0.02%
2023/10/04	28	110.88	28	113.88	109.00	0	4,741	0.00%
2023/10/03	1.2	109.08	0.3	110.00	108.50	0.9	4,573	0.02%
2023/09/27	0.3	108.50	0	0.00	108.00	0.3	5,086	0.01%
2023/09/26	0.4	109.95	0	0.00	108.50	0.4	5,103	0.01%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	1	111.50	2	111.50	111.50	-1	5,146	-0.02%
2023/09/21	1.6	109.79	0	0.00	110.50	1.6	5,139	0.03%
2023/09/20	1	113.50	1	110.50	112.50	0	5,107	0.00%
2023/09/19	1	113.00	1	113.00	113.50	0	5,073	0.00%
2023/09/15	1	116.50	1	117.00	117.00	0	4,928	0.00%
2023/09/14	1	117.50	1	118.00	118.00	0	4,887	0.00%
2023/09/13	1	117.00	0	0.00	118.00	1	4,824	0.02%
2023/09/12	0	0.00	1	118.00	120.50	-1	4,754	-0.02%
2023/09/11	4	122.50	1	125.00	117.50	3	4,616	0.06%
2023/09/07	5.1	116.41	4	117.50	115.00	1.1	4,311	0.03%
2023/09/06	3	113.00	3	114.17	114.00	0	4,118	0.00%
2023/09/05	3	112.00	4	112.38	112.00	-1	3,955	-0.03%
2023/09/04	1	104.00	8.3	103.02	110.00	-7.3	3,740	-0.20%
2023/09/01	1	100.50	3	100.00	100.00	-2	3,578	-0.06%
2023/08/31	1	98.60	0	0.00	97.00	1	3,519	0.03%
2023/08/30	3	96.77	2	96.75	97.70	1	3,555	0.03%
2023/08/25	0	0.00	1	94.20	93.20	-1	3,585	-0.03%
2023/08/15	1	90.00	0	0.00	88.00	1	3,502	0.03%
2023/08/07	1	98.60	8	99.68	100.00	-7	3,397	-0.21%
2023/08/02	1	91.00	0	0.00	90.50	1	3,095	0.03%
2023/07/31	0	0.00	1	92.10	92.30	-1	3,097	-0.03%
2023/07/28	0.1	93.30	0	0.00	91.60	0.1	3,081	0.00%
2023/07/26	1.3	91.63	0	0.00	90.00	1.3	3,101	0.04%
2023/07/25	1	95.70	0	0.00	95.50	1	3,086	0.03%
2023/07/24	0	0.00	1	101.50	95.90	-1	3,095	-0.03%
2023/07/20	1	100.50	0	0.00	100.00	1	3,024	0.03%
2023/07/19	1	100.50	1	97.50	96.20	0	2,932	0.00%
2023/07/18	1	95.00	1	95.20	96.50	0	2,905	0.00%
2023/07/17	2	96.00	0	0.00	96.60	2	2,913	0.07%
2023/07/13	6	99.50	1	98.30	97.60	5	2,963	0.17%
2023/07/12	1	101.00	0	0.00	99.20	1	2,963	0.03%
2023/07/11	5	100.30	1	102.00	103.00	4	2,923	0.14%
2023/07/10	2	98.70	1	99.60	99.90	1	2,853	0.04%
2023/07/07	1	97.00	2	97.20	96.40	-1	2,797	-0.04%
2023/07/06	2	96.90	12	99.27	101.00	-10	2,753	-0.36%
2023/07/05	11	95.52	2	96.25	93.90	9	2,569	0.35%
2023/07/03	0	0.00	1	90.90	91.30	-1	2,511	-0.04%
2023/06/29	0	0.00	1	87.50	88.50	-1	2,648	-0.04%
2023/06/19	0	0.00	1	89.10	89.30	-1	3,181	-0.03%
2023/06/15	2	92.25	0	0.00	92.00	2	3,176	0.06%
2023/06/09	1	90.60	1	91.20	90.30	0	3,153	0.00%
2023/06/07	2	92.60	3	93.97	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	1	87.90	89.60	-1	2,970	-0.03%
2023/06/05	0	0.00	1	89.85	90.00	-1	2,919	-0.03%
2023/06/02	0	0.00	0.2	87.80	88.10	-0.2	2,829	-0.01%
2023/06/01	1	85.40	1	84.20	84.10	0	2,751	0.00%
2023/05/12	1	79.00	0	0.00	79.30	1	2,795	0.04%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/04/27	0.2	81.60	0	0.00	79.60	0.2	2,979	0.01%
2023/04/25	0	0.00	4	83.43	83.00	-4	2,969	-0.13%
2023/04/24	0.2	88.50	0	0.00	88.30	0.2	2,943	0.01%
2023/04/21	1.1	92.04	1	90.20	89.00	0.1	2,953	0.00%
2023/04/20	0.4	91.98	0	0.00	90.60	0.4	2,945	0.01%
2023/04/18	0	93.50	0	0.00	93.00	0	3,004	0.00%
2023/04/13	0.1	92.20	3	90.70	90.40	-2.9	2,945	-0.10%
2023/04/12	0.2	92.50	0	0.00	93.40	0.2	2,911	0.01%
2023/04/11	0	0.00	1	93.80	93.70	-1	2,871	-0.03%
2023/04/10	0	0.00	1	91.60	91.00	-1	2,772	-0.04%
2023/04/07	0	0.00	1	90.70	90.60	-1	2,734	-0.04%
2023/04/06	2	88.50	0	0.00	89.00	2	2,638	0.08%
2023/03/31	0	0.00	1	86.00	87.20	-1	2,585	-0.04%
2023/03/30	7	86.64	4	87.10	87.80	3	2,526	0.12%
2023/03/29	3	85.27	3	86.70	85.10	0	2,387	0.00%
2023/03/28	4	82.38	2.4	82.18	82.30	1.6	2,095	0.08%
2023/03/10	1	75.30	0	0.00	75.30	1	1,871	0.05%
2023/03/07	0.2	78.70	0	0.00	78.50	0.2	1,953	0.01%
2023/03/03	5	76.80	9	75.19	77.50	-4	2,067	-0.19%
2023/02/21	0.2	80.60	0	0.00	79.20	0.2	2,423	0.01%
2023/02/20	0	0.00	0.2	79.50	81.00	-0.2	2,353	-0.01%
2023/02/10	1	76.30	1	75.60	76.30	0	2,431	0.00%
2023/02/07	1	77.20	1	76.60	77.30	0	2,404	0.00%
2023/02/03	2	75.80	3	76.43	75.60	-1	2,440	-0.04%
2023/02/01	3	78.33	3	78.07	77.90	0	2,486	0.00%
2023/01/30	1	79.90	0	0.00	79.90	1	2,435	0.04%
2023/01/09	3	75.87	3	76.50	75.20	0	2,193	0.00%
2023/01/05	2	73.60	2	73.00	71.90	0	2,069	0.00%
2022/12/22	1	67.10	0	0.00	67.00	1	2,115	0.05%
2022/11/28	3	78.80	0	0.00	78.80	3	1,970	0.15%
2022/11/25	5	79.50	5	79.52	79.30	0	1,999	0.00%
2022/11/24	18	78.18	17	80.66	81.50	1	2,007	0.05%
2022/11/23	2	73.45	3	72.23	75.50	-1	1,717	-0.06%
2022/11/11	5	66.80	5	65.90	65.80	0	1,720	0.00%
2022/11/01	0	0.00	1	61.90	63.10	-1	1,571	-0.06%
2022/10/28	3	56.17	2	57.55	56.20	1	1,509	0.07%
2022/10/06	2	63.55	2	63.30	63.70	0	1,440	0.00%
2022/09/26	0.1	66.80	0	0.00	66.10	0.1	1,423	0.01%
2022/09/23	0.1	70.80	1	71.10	70.20	-0.9	1,429	-0.06%
2022/09/05	0	0.00	3	77.80	78.00	-3	1,578	-0.19%
2022/09/02	0	0.00	0.4	79.10	80.50	-0.4	1,593	-0.03%
2022/08/31	3.4	82.65	0	0.00	82.00	3.4	1,524	0.22%
2022/08/29	0.2	75.20	0	0.00	74.90	0.2	1,447	0.01%
2022/08/25	2	78.00	0	0.00	77.00	2	1,506	0.13%
2022/08/17	0	0.00	2	76.10	76.80	-2	1,514	-0.13%
2022/08/11	0	0.00	1	74.00	73.50	-1	1,545	-0.06%
2022/08/09	0	0.00	2	71.30	71.60	-2	1,638	-0.12%
2022/08/04	2	68.50	0	0.00	69.20	2	1,658	0.12%
2022/07/29	1	71.30	0	0.00	72.10	1	1,696	0.06%
2022/07/27	1.1	68.55	1	69.00	70.90	0.1	1,751	0.01%
2022/07/14	0	0.00	1	72.00	72.80	-1	1,835	-0.05%
2022/07/06	2	67.30	1	69.00	66.10	1	1,824	0.05%
2022/07/04	2	75.10	1	76.90	72.00	1	1,807	0.06%
2022/07/01	1	80.50	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	81.10	7	80.56	85.00	-6	1,806	-0.33%
2022/06/24	0	0.00	1	82.20	82.20	-1	1,808	-0.06%
2022/06/22	3	80.47	1	82.20	80.20	2	1,829	0.11%
2022/06/21	1	80.60	0	0.00	83.20	1	1,825	0.05%
2022/06/16	1	89.70	0	0.00	86.20	1	1,825	0.05%
2022/06/13	0.1	90.40	0	0.00	88.10	0.1	1,867	0.01%
2022/06/09	1	92.40	0	0.00	93.70	1	1,920	0.05%
2022/06/08	2	93.80	0	0.00	92.90	2	1,988	0.10%
2022/06/07	2.1	94.90	0	0.00	94.60	2.1	1,983	0.11%
2022/06/06	1	95.60	4	95.68	96.70	-3	1,972	-0.15%
2022/06/02	3	94.60	0	0.00	94.10	3	1,939	0.15%
2022/06/01	7	95.13	8	95.29	95.40	-1	1,958	-0.05%
2022/05/31	11	92.61	6.2	93.34	94.40	4.8	1,934	0.25%
2022/05/30	2	89.40	2.2	90.09	90.10	-0.2	1,943	-0.01%
2022/05/19	3	85.00	6	87.13	88.00	-3	1,989	-0.15%
2022/05/18	3	88.27	0	0.00	88.00	3	2,001	0.15%
2022/05/17	0	0.00	7	85.03	88.80	-7	1,971	-0.36%
2022/05/16	4.1	83.28	0	0.00	82.00	4.1	1,938	0.21%
2022/05/13	1	82.60	0	0.00	83.60	1	1,979	0.05%
2022/05/12	2	83.00	1	82.70	81.30	1	2,035	0.05%
2022/05/11	3	81.77	3	83.07	83.40	0	2,082	0.00%
2022/05/10	0	0.00	4	82.45	82.30	-4	2,107	-0.19%
2022/05/09	1	81.00	1	80.80	80.00	0	2,170	0.00%
2022/05/06	4	81.98	0	0.00	82.10	4	2,175	0.18%
2022/05/04	0.1	84.20	1	86.10	84.30	-0.9	2,143	-0.04%
2022/04/29	1	84.20	0	0.00	84.00	1	2,152	0.05%
2022/04/27	0.2	83.20	0	0.00	83.10	0.2	2,167	0.01%
2022/04/26	1	93.00	2	89.85	89.80	-1	2,145	-0.05%
2022/04/25	0.2	92.30	1	92.90	92.10	-0.8	2,135	-0.04%
2022/04/22	1	93.90	0	0.00	94.00	1	2,131	0.05%
2022/04/20	1	91.80	0	0.00	90.60	1	2,184	0.05%
2022/04/14	0	0.00	1	97.60	97.80	-1	2,434	-0.04%
2022/04/12	1	95.50	1	97.00	97.60	0	2,501	0.00%
2022/04/11	1	95.00	1	96.30	95.00	0	2,500	0.00%
2022/04/07	4	94.90	0	0.00	95.70	4	2,509	0.16%
2022/04/01	2	98.80	0	0.00	98.80	2	2,510	0.08%
2022/03/30	0	0.00	0.2	102.00	101.50	-0.2	2,521	-0.01%
2022/03/29	0	0.00	1	102.50	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/21	10	103.00	10	104.50	101.50	0	2,741	0.00%
2022/03/17	0	0.00	3	100.00	101.50	-3	2,748	-0.11%
2022/03/16	0	0.00	0.1	95.51	98.00	-0.1	2,722	0.00%
2022/03/15	0	0.00	1	94.50	93.50	-1	2,697	-0.04%
2022/03/09	1	100.50	0.5	100.50	100.50	0.5	2,586	0.02%
2022/03/08	0.3	100.00	2	101.00	99.60	-1.7	2,604	-0.07%
2022/03/03	0	0.00	5	109.90	110.00	-5	2,628	-0.19%
2022/03/02	1	105.00	0	0.00	107.00	1	2,610	0.04%
2022/03/01	0	0.00	3	105.50	106.50	-3	2,633	-0.11%
2022/02/25	1	101.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	1.1	104.73	0	0.00	101.00	1.1	2,723	0.04%
2022/02/23	0	0.00	1	106.00	108.00	-1	2,710	-0.04%
2022/02/22	2	105.75	5	104.00	104.50	-3	2,759	-0.11%
2022/02/21	1	109.50	0.2	110.00	109.50	0.8	2,769	0.03%
2022/02/17	1	112.00	0	0.00	111.50	1	2,913	0.03%
2022/02/14	4	108.75	2	108.75	108.50	2	2,902	0.07%
2022/02/11	12.2	113.47	10	115.00	113.50	2.2	2,876	0.08%
2022/02/09	12	111.75	13	114.08	114.50	-1	2,845	-0.04%
2022/01/26	2	116.00	0	0.00	116.50	2	2,887	0.07%
2022/01/21	1	117.50	0	0.00	117.00	1	3,215	0.03%
2022/01/20	0	0.00	1	120.50	121.50	-1	3,291	-0.03%
2022/01/18	1	123.50	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0	0.00	2	124.25	124.50	-2	3,659	-0.05%
2022/01/14	2	120.50	2	117.50	123.00	0	3,713	0.00%
2022/01/13	1	115.50	2	118.75	119.50	-1	3,747	-0.03%
2022/01/12	1	120.50	2	119.50	119.00	-1	3,707	-0.03%
2022/01/11	10	127.50	11	127.36	125.50	-1	3,610	-0.03%
2022/01/10	1	130.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	3	130.33	0	0.00	130.50	3	3,580	0.08%
2021/12/30	1	141.00	2	142.00	142.00	-1	3,549	-0.03%
2021/12/28	0	0.00	2	143.00	143.00	-2	3,672	-0.05%
2021/12/23	0	0.00	1	140.00	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	1.5	138.83	139.50	-1.5	3,769	-0.04%
2021/12/21	1	135.00	0	0.00	137.50	1	3,741	0.03%
2021/12/20	7	134.00	4	133.75	133.50	3	3,731	0.08%
2021/12/17	3	136.50	2	136.25	137.50	1	3,723	0.03%
2021/12/16	0	0.00	2	141.00	142.50	-2	3,647	-0.05%
2021/12/15	0	0.00	2	139.50	140.00	-2	3,687	-0.05%
2021/12/14	2	141.50	1	139.50	139.50	1	3,746	0.03%
2021/12/13	0	0.00	12	145.71	144.00	-12	3,887	-0.31%
2021/12/09	6	144.42	0	0.00	144.00	6	4,040	0.15%
2021/12/08	1	148.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	1	145.50	1	146.50	146.00	0	4,097	0.00%
2021/12/03	3	147.00	0	0.00	146.00	3	4,183	0.07%
2021/11/30	0	0.00	1.1	148.53	147.00	-1.1	4,382	-0.03%
2021/11/29	0.1	147.00	1	147.33	147.00	-0.9	4,439	-0.02%
2021/11/26	2	144.00	1	142.07	145.00	1	4,498	0.02%
2021/11/25	0.1	152.00	0	0.00	148.00	0.1	4,473	0.00%
2021/11/24	1	148.50	0	0.00	149.00	1	4,490	0.02%
2021/11/23	2	154.00	0	151.50	151.00	2	4,467	0.04%
2021/11/19	1	156.61	1	159.00	156.00	0	4,636	0.00%
2021/11/18	1	155.50	1	155.00	156.00	0	4,675	0.00%
2021/11/17	0.1	158.00	1	157.00	157.50	-1	4,698	-0.02%
2021/11/15	1	152.50	0	0.00	151.50	1	4,594	0.02%
2021/11/09	1	148.00	0	149.00	148.50	1	4,682	0.02%
2021/11/08	0	0.00	1	150.00	149.00	-1	4,654	-0.02%
2021/11/05	1	150.00	0	0.00	152.00	1	4,661	0.02%
2021/11/04	1	150.00	0	150.50	150.00	1	4,693	0.02%
2021/11/03	0.1	155.00	1	155.50	155.00	-0.9	4,630	-0.02%
2021/11/02	1	162.50	5.5	160.33	154.00	-4.5	4,621	-0.10%
2021/11/01	0	0.00	1.2	159.57	161.00	-1.2	4,584	-0.03%
2021/10/29	17.6	161.62	12	162.42	159.50	5.6	4,642	0.12%
2021/10/27	8	157.75	15	159.47	161.50	-7	4,457	-0.16%
2021/10/22	10	140.00	0	0.00	140.00	10	4,315	0.23%
2021/10/21	0	0.00	0.1	145.50	143.50	-0.1	4,357	0.00%
2021/10/20	0.1	144.50	1	144.50	143.50	-0.9	4,338	-0.02%
2021/10/19	0	0.00	1	142.00	143.00	-1	4,470	-0.02%
2021/10/15	3	139.83	6	139.33	140.00	-3	4,962	-0.06%
2021/10/14	0	0.00	2	135.50	136.00	-2	5,063	-0.04%
2021/10/12	6	136.00	1	136.00	136.50	5	5,191	0.10%
2021/10/08	0	0.00	1	144.00	142.00	-1	5,281	-0.02%
2021/10/07	4	141.38	0	0.00	141.50	4	5,378	0.07%
2021/10/06	2	140.00	0	0.00	137.50	2	5,607	0.04%
2021/10/05	1	139.00	0	0.00	138.50	1	5,874	0.02%
2021/10/01	1.1	137.36	1	136.50	136.50	0.1	6,243	0.00%
2021/09/24	1	150.00	0	151.00	150.50	1	6,839	0.01%
2021/09/23	12	150.88	10.1	150.01	150.00	1.9	6,992	0.03%
2021/09/22	0.1	150.00	0	0.00	149.50	0.1	7,012	0.00%
2021/09/17	0	0.00	1	148.50	150.50	-1	7,006	-0.01%
2021/09/16	3	144.50	2	147.25	144.50	1	7,056	0.01%
2021/09/15	5	148.10	0.1	149.00	150.00	4.9	7,098	0.07%
2021/09/14	1	160.50	0	0.00	159.50	1	7,042	0.01%
2021/09/13	2	158.00	0	0.00	157.00	2	7,067	0.03%
2021/09/09	1.1	163.70	1	165.50	165.00	0.1	7,066	0.00%
2021/09/08	0	0.00	1	163.50	164.00	-1	7,095	-0.01%
2021/09/07	0	0.00	1	164.71	165.00	-1	7,193	-0.01%
2021/09/03	1	179.50	1	175.50	174.00	0	7,311	0.00%
2021/09/02	0	0.00	1	175.00	175.00	-1	7,603	-0.01%
2021/09/01	1	172.50	0	0.00	175.00	1	7,580	0.01%
2021/08/30	1	166.50	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	170.50	1	170.00	170.50	0	7,502	0.00%
2021/08/26	1	166.50	2	169.25	170.50	-1	7,514	-0.01%
2021/08/25	4	166.38	3	166.00	170.00	1	7,537	0.01%
2021/08/24	0	0.00	2	158.25	162.00	-2	7,398	-0.03%
2021/08/23	1	152.00	0	0.00	155.00	1	7,405	0.01%
2021/08/20	0	0.00	2.1	142.09	145.00	-2.1	7,416	-0.03%
2021/08/19	0.1	144.90	0	0.00	144.50	0.1	7,559	0.00%
2021/08/18	2	144.50	1	148.50	150.00	1	7,845	0.01%
2021/08/17	0	0.00	1	148.00	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	3	141.00	147.50	-3	7,970	-0.04%
2021/08/13	0	0.00	0.5	146.50	145.00	-0.5	7,943	-0.01%
2021/08/11	3	154.00	7	151.36	152.00	-4	8,010	-0.05%
2021/08/10	1	154.00	0	0.00	154.00	1	8,085	0.01%
2021/08/06	1	163.00	2	163.50	162.50	-1	8,227	-0.01%
2021/08/05	3	161.83	1	164.00	163.50	2	8,291	0.02%
2021/08/03	1	161.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/29	3	165.00	3	165.33	167.00	0	8,323	0.00%
2021/07/28	7	167.71	7	163.09	165.00	0	8,391	0.00%
2021/07/27	1	176.50	4	169.56	169.50	-3	8,463	-0.04%
2021/07/26	0	0.00	11	177.73	177.50	-11	8,524	-0.13%
2021/07/23	16	178.19	2.5	176.40	176.00	13.5	8,542	0.16%
2021/07/22	4.5	185.89	17	190.85	183.50	-12.5	8,500	-0.15%
2021/07/21	21	176.81	42	184.93	187.50	-21	8,323	-0.25%
2021/07/20	17	177.29	4	176.38	173.50	13	8,132	0.16%
2021/07/19	1.5	179.85	7	182.21	181.00	-5.5	8,090	-0.07%
2021/07/16	6.1	179.02	1	180.00	178.00	5.1	8,076	0.06%
2021/07/15	17.3	186.61	1.3	185.23	186.00	16	8,031	0.20%
2021/07/14	13	186.31	10.1	181.94	187.00	3	7,974	0.04%
2021/07/13	24.3	185.11	18	192.06	181.50	6.3	7,875	0.08%
2021/07/12	5	181.50	23	183.67	187.00	-18	7,644	-0.24%
2021/07/09	15	173.77	71	173.13	171.00	-56	7,354	-0.76%
2021/07/08	11	168.32	7	169.43	170.00	4	7,228	0.06%
2021/07/07	13.3	164.19	16	166.09	167.50	-2.7	7,034	-0.04%
2021/07/06	23	162.22	18	161.94	160.50	5	6,822	0.07%
2021/07/05	74	161.73	6	162.33	161.50	68	6,856	0.99%
2021/07/02	1	156.50	2.3	156.43	160.50	-1.3	6,846	-0.02%
2021/06/30	4	159.63	36.3	160.49	155.50	-32.3	6,981	-0.46%
2021/06/29	2.1	155.48	0	0.00	154.00	2.1	6,883	0.03%
2021/06/28	1	155.00	1	156.50	156.50	0	6,977	0.00%
2021/06/25	0.1	156.31	0	0.00	155.00	0.1	6,965	0.00%
2021/06/24	8.1	155.25	11	155.91	155.50	-3	6,906	-0.04%
2021/06/23	2.1	151.76	2	151.50	152.00	0.1	6,737	0.00%
2021/06/22	3	150.83	2.3	150.50	148.50	0.7	6,674	0.01%
2021/06/18	1	150.50	0	0.00	149.00	1	6,656	0.02%
2021/06/17	1	146.00	1	150.00	151.00	0	6,696	0.00%
2021/06/16	6	154.58	1	146.50	148.50	5	6,684	0.07%
2021/06/15	20	150.50	10.2	150.50	151.00	9.8	6,544	0.15%
2021/06/11	1	147.00	1	147.50	147.00	0	6,582	0.00%
2021/06/10	4.3	148.83	5	148.40	147.00	-0.7	6,566	-0.01%
2021/06/09	1	142.00	0	0.00	141.00	1	6,218	0.02%
2021/06/08	2	138.00	0	0.00	138.00	2	6,244	0.03%
2021/06/03	1	138.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	6	137.17	3.1	138.18	136.00	2.9	6,376	0.05%
2021/06/01	0.1	142.50	0	0.00	143.00	0.1	6,310	0.00%
2021/05/28	6	140.67	8	141.25	141.50	-2	6,278	-0.03%
2021/05/27	8.1	137.90	6	139.67	138.00	2.1	6,266	0.03%
2021/05/26	2	138.00	2	139.00	135.50	0	6,186	0.00%
2021/05/25	2	132.00	3	131.67	135.00	-1	5,925	-0.02%
2021/05/24	1	123.00	1	119.00	123.00	0	5,848	0.00%
2021/05/19	1	121.50	1	119.00	121.50	0	6,021	0.00%
2021/05/17	0.1	115.00	1	117.00	117.00	-0.9	6,035	-0.01%
2021/05/14	2.1	122.93	2	117.00	116.00	0.1	6,001	0.00%
2021/05/12	11	112.00	11.3	114.57	113.00	-0.3	6,237	0.00%
2021/05/11	3.1	121.61	0.1	122.50	119.00	3	6,303	0.05%
2021/05/10	2	131.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	0	0.00	2	134.50	134.50	-2	6,490	-0.03%
2021/05/06	0.1	129.00	5	124.60	124.00	-4.9	6,531	-0.08%
2021/05/05	4	131.25	2	128.75	127.00	2	6,646	0.03%
2021/05/04	19	128.29	0.2	129.00	129.00	18.8	6,867	0.27%
2021/05/03	10.1	147.59	16	147.50	141.50	-6	7,454	-0.08%
2021/04/29	2	156.25	0	0.00	156.00	2	7,692	0.03%
2021/04/28	0.1	160.50	0.3	161.00	158.00	-0.2	7,845	0.00%
2021/04/27	0.2	156.50	2	156.25	159.00	-1.8	7,982	-0.02%
2021/04/26	1	151.50	0	0.00	152.00	1	8,109	0.01%
2021/04/22	6	152.17	0	0.00	148.50	6	8,232	0.07%
2021/04/21	3	156.00	0	0.00	156.00	3	8,435	0.04%
2021/04/20	3	159.00	3	158.00	159.00	0	8,825	0.00%
2021/04/19	2	155.00	3	156.00	158.00	-1	9,012	-0.01%
2021/04/16	0.8	156.00	0	0.00	152.50	0.8	9,471	0.01%
2021/04/14	11	154.09	0	0.00	155.00	11	9,509	0.12%
2021/04/13	4	160.50	1	160.00	158.50	3	9,638	0.03%
2021/04/12	10	164.45	1	168.00	163.00	9	9,678	0.09%
2021/04/09	1	168.00	0.2	167.50	164.00	0.8	9,762	0.01%
2021/04/08	0	0.00	2	169.00	166.50	-2	9,878	-0.02%
2021/04/07	8.2	166.00	6	166.25	165.50	2.2	9,876	0.02%
2021/04/06	0	0.00	1	155.50	157.00	-1	9,798	-0.01%
2021/04/01	1	159.00	3	157.33	153.00	-2	10,358	-0.02%
2021/03/31	1	154.50	3	155.33	156.00	-2	10,433	-0.02%
2021/03/30	0	0.00	1	149.00	149.00	-1	10,451	-0.01%
2021/03/29	0.1	148.00	1	147.00	147.50	-0.9	10,529	-0.01%
2021/03/26	1	143.00	0	0.00	145.50	1	10,544	0.01%
2021/03/25	0	0.00	1	141.50	141.00	-1	10,589	-0.01%
2021/03/23	0	0.00	0.1	143.14	142.50	-0.1	10,681	0.00%
2021/03/22	1.1	140.62	1.1	141.02	141.00	0	10,744	0.00%
2021/03/19	2	145.00	1.1	146.45	144.50	0.9	10,707	0.01%
2021/03/18	1.1	148.00	1.1	148.02	148.00	0	10,725	0.00%
2021/03/17	2.1	146.83	6	148.50	146.00	-3.9	10,821	-0.04%
2021/03/16	1.1	145.07	3	148.17	146.50	-1.9	10,811	-0.02%
2021/03/15	4	149.88	3	147.83	147.50	1	10,953	0.01%
2021/03/12	2	151.50	3	152.33	152.00	-1	10,983	-0.01%
2021/03/11	2	149.01	0	0.00	150.50	2	11,073	0.02%
2021/03/10	1	150.99	0	0.00	148.00	1	11,186	0.01%
2021/03/09	2.3	147.84	0	0.00	149.50	2.3	11,559	0.02%
2021/03/08	0	158.00	0	0.00	152.50	0	12,197	0.00%
2021/03/05	1	154.00	0	0.00	156.50	1	12,262	0.01%
2021/03/04	0.1	158.50	0	0.00	158.00	0.1	12,337	0.00%
2021/03/03	1	162.55	0	0.00	163.00	1	12,440	0.01%
2021/02/26	1	158.50	0	0.00	159.50	1	12,899	0.01%
2021/02/24	8	168.38	8	169.94	166.50	0	13,244	0.00%
2021/02/23	3.1	168.48	2.1	168.94	167.50	1	13,435	0.01%
2021/02/22	1	173.00	0	0.00	171.00	1	13,582	0.01%
2021/02/19	0.2	167.25	6	167.50	167.00	-5.8	13,916	-0.04%
2021/02/17	1	164.50	0	0.00	164.50	1	15,466	0.01%
2021/02/05	1	158.50	1	159.50	156.00	0	15,559	0.00%
2021/02/04	13	158.73	8	158.00	159.50	5	15,583	0.03%
2021/02/03	18	168.25	12	168.71	163.00	6	15,439	0.04%
2021/02/02	2	160.00	1	161.50	168.00	1	15,199	0.01%
2021/02/01	3	152.67	1	155.50	155.50	2	15,066	0.01%
2021/01/29	4	158.88	3	157.83	155.00	1	14,987	0.01%
2021/01/28	2	161.50	1	162.00	160.00	1	14,856	0.01%
2021/01/27	2	166.50	3	166.67	166.50	-1	14,893	-0.01%
2021/01/26	7.1	168.42	7	168.21	163.00	0.1	14,728	0.00%
2021/01/25	48.2	171.38	43.3	173.14	167.00	5	14,401	0.03%
2021/01/22	13	154.42	12	158.33	166.00	1	13,660	0.01%
2021/01/21	10	150.40	11.3	150.93	151.00	-1.3	13,328	-0.01%
2021/01/20	2	147.50	3	147.17	146.50	-1	13,151	-0.01%
2021/01/19	1	143.50	3	148.17	150.00	-2	12,974	-0.02%
2021/01/18	4	139.75	2	138.50	142.50	2	12,790	0.02%
2021/01/15	4	146.38	6.5	146.03	142.50	-2.5	12,768	-0.02%
2021/01/14	1	148.00	3	146.67	146.00	-2	12,692	-0.02%
2021/01/13	4.1	148.31	18	145.11	149.00	-13.9	12,473	-0.11%
2021/01/12	9	145.11	7	145.79	140.00	2	12,074	0.02%
2021/01/11	9	142.22	7.1	143.40	144.50	1.9	11,881	0.02%
2021/01/08	1	133.00	2	133.00	134.00	-1	11,457	-0.01%
2021/01/07	8	134.50	8	132.50	132.50	0	11,486	0.00%
2021/01/06	5	137.50	7	137.86	133.50	-2	11,728	-0.02%
2021/01/05	2	138.50	2	137.25	138.50	0	11,645	0.00%
2021/01/04	26	134.00	28	135.82	138.50	-2	11,776	-0.02%
2020/12/31	8	139.69	2	138.00	135.00	6	11,690	0.05%
2020/12/30	37	136.80	39	138.13	137.00	-2	11,732	-0.02%
2020/12/29	36	136.54	35	137.53	136.50	1	11,841	0.01%
2020/12/28	51	137.88	42	136.35	138.00	9	11,835	0.08%
2020/12/25	35	127.40	37	129.04	131.00	-2	11,339	-0.02%
2020/12/24	3	128.17	2	128.75	127.00	1	11,406	0.01%
2020/12/23	2	127.00	4	124.00	128.00	-2	11,591	-0.02%
2020/12/22	35	123.77	30	125.50	122.00	5	11,699	0.04%
2020/12/21	0	0.00	51	120.15	126.00	-51	11,830	-0.43%
2020/12/17	32	122.13	31	124.00	125.50	1	12,014	0.01%
2020/12/16	0	0.00	3	123.50	123.50	-3	12,000	-0.02%
2020/12/15	0	0.00	31	119.05	119.00	-31	12,041	-0.26%
2020/12/14	0	0.00	1	122.00	121.00	-1	12,254	-0.01%
2020/12/11	3	119.83	21	124.10	121.50	-18	12,564	-0.14%
2020/12/10	2	124.75	0	0.00	125.00	2	12,969	0.02%
2020/12/09	44	128.66	44	126.57	128.50	0	13,476	0.00%
2020/12/08	35	124.41	34	123.57	124.50	1	13,588	0.01%
2020/12/07	3	124.00	4	124.00	123.00	-1	13,556	-0.01%
2020/12/04	101	127.92	45	128.22	129.00	56	13,392	0.42%	大買/
2020/12/03	54	133.25	15	132.43	128.00	39	13,218	0.30%
2020/12/02	60	127.99	62	129.55	131.00	-2	12,834	-0.02%
2020/12/01	4	122.00	2	119.75	123.50	2	12,089	0.02%
2020/11/30	0	0.00	1	124.50	121.50	-1	12,080	-0.01%
2020/11/27	5	122.80	6	122.75	122.00	-1	11,996	-0.01%
2020/11/26	11	124.05	15	124.33	124.50	-4	11,870	-0.03%
2020/11/25	2	117.75	2	120.75	117.00	0	11,431	0.00%
2020/11/24	4	122.13	8	120.81	120.50	-4	11,304	-0.04%
2020/11/23	15	126.20	15	123.83	122.00	0	11,216	0.00%
2020/11/20	1	125.50	11	124.27	126.00	-10	10,951	-0.09%
2020/11/19	8	121.19	101	122.74	121.00	-93	10,676	-0.87%	大賣/
2020/11/18	143	120.09	142	121.86	121.50	1	10,487	0.01%	大買/大賣/
2020/11/17	170	124.34	49	121.01	118.50	121	10,075	1.20%	大買/鉅額交易
2020/11/16	7	117.00	35.3	117.19	119.00	-28.3	9,131	-0.31%
2020/11/13	39	108.45	44.2	104.91	108.50	-5.2	8,563	-0.06%
2020/11/12	2	104.50	1	104.50	104.50	1	8,433	0.01%
2020/11/11	33	102.50	38	101.50	102.50	-5	8,359	-0.06%
2020/11/10	0	0.00	1	102.00	100.50	-1	8,369	-0.01%
2020/11/09	38	104.01	38	104.01	104.00	0	8,364	0.00%
2020/11/06	37	103.00	38	103.50	103.00	-1	8,358	-0.01%
2020/11/05	37	103.00	38	102.50	103.00	-1	8,347	-0.01%
2020/11/04	40	103.21	38	103.43	102.50	2	8,368	0.02%
2020/11/03	35	101.00	34	100.50	100.50	1	8,487	0.01%
2020/11/02	10	98.20	0	0.00	99.50	10	8,522	0.12%
2020/10/30	38	98.66	38	100.50	98.50	0	8,509	0.00%
2020/10/29	40	100.48	53	100.24	100.50	-13	8,513	-0.15%
2020/10/28	35	103.99	36	102.06	102.00	-1	8,516	-0.01%
2020/10/27	34	102.00	37	103.41	104.50	-3	8,513	-0.04%
2020/10/26	37.1	103.00	38	104.51	102.00	-0.9	8,498	-0.01%
2020/10/23	33	102.50	62	103.54	104.00	-29	8,564	-0.34%
2020/10/22	34	102.93	63	101.00	101.00	-29	8,547	-0.34%
2020/10/21	35	103.47	34	102.54	102.50	1	8,582	0.01%
2020/10/20	33	103.00	33	102.50	102.50	0	8,585	0.00%
2020/10/19	34	102.50	34	103.00	103.00	0	8,628	0.00%
2020/10/16	36	104.39	34	101.06	101.00	2	8,639	0.02%
2020/10/15	37	103.50	37	105.00	103.50	0	8,629	0.00%
2020/10/14	41	105.67	43	107.19	105.00	-2	8,754	-0.02%
2020/10/13	33	103.50	34	105.03	106.00	-1	8,527	-0.01%
2020/10/12	45	103.18	34	104.44	106.00	11	8,498	0.13%
2020/10/08	38	101.00	50	101.85	101.00	-12	8,424	-0.14%
2020/10/07	63	104.55	40	105.98	102.50	23	8,470	0.27%
2020/10/06	79	104.64	37	104.49	104.50	42	8,478	0.50%
2020/10/05	51	102.69	36	103.46	103.50	15	8,798	0.17%
2020/09/30	1	101.50	2	100.75	101.50	-1	9,160	-0.01%
2020/09/29	38	99.61	37	100.96	101.00	1	9,258	0.01%
2020/09/28	5	99.00	21	99.48	102.00	-16	9,259	-0.17%
2020/09/25	24	97.59	36	93.77	94.60	-12	9,281	-0.13%
2020/09/24	45	97.41	40	98.99	97.10	5	9,450	0.05%
2020/09/23	6	99.75	10	99.57	102.00	-4	9,534	-0.04%
2020/09/22	43	96.23	43	97.98	98.00	0	9,348	0.00%
2020/09/21	7	99.31	0.1	97.00	97.40	7	9,295	0.07%
2020/09/18	41	98.76	38.1	100.50	98.60	3	9,229	0.03%
2020/09/17	40	100.53	42	102.04	100.00	-2	9,114	-0.02%
2020/09/16	46	100.82	36	102.40	100.00	10	8,922	0.11%
2020/09/15	20.1	99.99	10	100.42	102.00	10.1	8,637	0.12%
2020/09/14	24	99.57	28	98.34	96.70	-4	8,137	-0.05%
2020/09/11	39	93.44	7	93.43	95.30	32	7,562	0.42%
2020/09/08	0	0.00	1	88.00	88.20	-1	7,241	-0.01%
2020/09/07	1	87.60	1	88.90	87.40	0	7,315	0.00%
2020/09/03	1	89.40	5	90.20	88.00	-4	7,371	-0.05%
2020/09/01	0	0.00	33	85.48	85.10	-33	7,370	-0.45%
2020/08/28	0	0.00	4	86.50	87.20	-4	7,879	-0.05%
2020/08/27	8	88.31	0	0.00	88.10	8	7,968	0.10%
2020/08/26	2	87.85	4	89.00	89.50	-2	8,010	-0.02%
2020/08/25	2	85.00	1	84.90	85.00	1	7,989	0.01%
2020/08/21	1	82.80	0	0.00	84.50	1	8,076	0.01%
2020/08/20	6	81.07	6	81.88	81.50	0	8,083	0.00%
2020/08/19	1	87.80	10	89.30	86.20	-9	8,041	-0.11%
2020/08/18	3	89.27	0	0.00	88.80	3	8,071	0.04%
2020/08/17	2	92.20	0	0.00	91.70	2	8,058	0.02%
2020/08/13	0	0.00	1	92.10	91.60	-1	8,157	-0.01%
2020/08/12	0	0.00	21	93.08	93.10	-21	8,303	-0.25%
2020/08/11	0	0.00	1	97.20	94.60	-1	8,348	-0.01%
2020/08/10	4	98.45	1	98.00	96.10	3	8,378	0.04%
2020/08/07	6	100.30	4	99.88	98.50	2	8,401	0.02%
2020/08/05	5	97.00	0	0.00	97.50	5	8,329	0.06%
2020/08/04	0	0.00	1	96.30	96.60	-1	8,709	-0.01%
2020/08/03	0	0.00	1	96.60	96.10	-1	9,128	-0.01%
2020/07/30	0	0.00	1	94.80	94.50	-1	9,312	-0.01%
2020/07/29	1	92.40	0	0.00	93.80	1	9,369	0.01%
2020/07/28	4	93.40	1	92.10	91.90	3	9,396	0.03%
2020/07/27	0	0.00	3	95.77	95.90	-3	9,428	-0.03%
2020/07/24	2	99.50	6	97.43	96.10	-4	9,679	-0.04%
2020/07/23	6	99.02	2	98.90	98.60	4	9,680	0.04%
2020/07/22	3	98.97	6	99.30	99.10	-3	9,783	-0.03%
2020/07/21	3	97.63	0	0.00	97.70	3	9,763	0.03%
2020/07/20	0	0.00	1	95.60	95.40	-1	9,771	-0.01%
2020/07/17	4	98.20	7	98.43	97.20	-3	9,794	-0.03%
2020/07/16	3	96.17	2	97.30	96.30	1	9,711	0.01%
2020/07/15	4	98.08	6	98.45	96.00	-2	9,738	-0.02%
2020/07/14	3	98.07	6	99.35	97.70	-3	9,932	-0.03%
2020/07/13	2	102.50	1	101.50	102.00	1	9,837	0.01%
2020/07/10	8	102.13	12	103.33	101.00	-4	9,772	-0.04%
2020/07/09	18	109.81	0	0.00	107.00	18	9,605	0.19%
2020/07/08	36	102.99	13	105.81	110.50	23	9,125	0.25%
2020/07/07	11	101.09	4	102.38	101.00	7	8,593	0.08%
2020/07/06	1	101.00	3	100.47	101.00	-2	8,494	-0.02%
2020/07/03	5	102.00	11	100.99	98.20	-6	8,424	-0.07%
2020/07/02	3	98.83	22	98.37	99.10	-19	8,282	-0.23%
2020/07/01	1	94.00	2	94.95	95.60	-1	7,965	-0.01%
2020/06/30	5	90.38	1	90.50	90.50	4	7,750	0.05%
2020/06/29	6	90.27	11	90.58	90.60	-5	7,847	-0.06%
2020/06/24	3	92.27	1	92.30	91.90	2	7,896	0.03%
2020/06/23	1	93.80	2	92.55	92.20	-1	8,098	-0.01%
2020/06/22	3	94.13	3	94.40	93.40	0	8,226	0.00%
2020/06/19	13	94.24	8	94.16	93.40	5	8,300	0.06%
2020/06/18	2	93.60	0	0.00	93.10	2	8,361	0.02%
2020/06/16	0	0.00	10	92.89	93.30	-10	8,585	-0.12%
2020/06/15	6	90.90	0	0.00	89.90	6	8,755	0.07%
2020/06/12	4	88.95	2	89.95	91.40	2	8,897	0.02%
2020/06/11	7	92.09	2.5	90.82	90.10	4.5	9,037	0.05%
2020/06/10	2.5	94.52	5	94.22	94.50	-2.5	9,128	-0.03%
2020/06/09	4	93.33	1	93.10	93.70	3	9,272	0.03%
2020/06/08	10	93.97	0	0.00	93.00	10	9,412	0.11%
2020/06/05	0	0.00	1	94.00	94.00	-1	9,435	-0.01%
2020/06/04	5	93.92	1	94.70	93.50	4	9,492	0.04%
2020/06/03	9	95.62	12.1	95.69	93.70	-3.1	9,494	-0.03%
2020/06/02	0	0.00	6	93.45	91.10	-6	9,284	-0.06%
2020/06/01	1	91.90	6	91.07	91.90	-5	9,379	-0.05%
2020/05/29	0	0.00	2	88.70	90.80	-2	9,702	-0.02%
2020/05/28	3	88.13	0	0.00	87.80	3	9,720	0.03%
2020/05/27	4	89.40	16	89.08	88.80	-12	9,788	-0.12%
2020/05/25	0	0.00	8	88.00	88.80	-8	9,789	-0.08%
2020/05/22	2	85.40	4	86.80	85.90	-2	9,781	-0.02%
2020/05/21	2	86.90	6	88.30	88.80	-4	9,752	-0.04%
2020/05/20	6	85.75	2	85.75	85.30	4	9,695	0.04%
2020/05/19	3.1	86.70	2	85.95	86.70	1.1	9,667	0.01%
2020/05/18	28	87.66	8	88.49	85.80	20	9,616	0.21%
2020/05/15	10	92.02	0	0.00	91.10	10	9,483	0.11%
2020/05/14	8	93.39	0	0.00	92.30	8	9,493	0.08%
2020/05/13	5	93.66	4	95.00	95.30	1	9,489	0.01%
2020/05/12	4	94.33	5	95.32	93.40	-1	9,548	-0.01%
2020/05/11	7	100.19	8	100.23	97.50	-1	9,540	-0.01%
2020/05/08	13	95.50	10	94.74	96.10	3	9,189	0.03%
2020/05/07	0	0.00	16	91.18	91.40	-16	8,821	-0.18%
2020/05/06	1	90.00	0	0.00	89.00	1	8,781	0.01%
2020/05/05	2	88.80	0	0.00	88.50	2	8,759	0.02%
2020/05/04	6	88.65	3	88.57	88.50	3	9,065	0.03%
2020/04/30	10	91.98	2	93.10	90.60	8	9,148	0.09%
2020/04/29	5	92.20	1	93.10	91.50	4	9,139	0.04%
2020/04/28	4	89.40	8	89.49	89.80	-4	8,958	-0.04%
2020/04/27	5	88.48	9	88.44	88.70	-4	9,014	-0.04%
2020/04/24	5	86.62	7	87.96	87.60	-2	8,918	-0.02%
2020/04/23	6	87.70	0	0.00	87.00	6	8,920	0.07%
2020/04/22	2	84.90	2	86.60	87.50	0	8,959	0.00%
2020/04/21	11	87.68	8	87.36	86.10	3	8,978	0.03%
2020/04/20	9	87.36	9	86.99	87.90	0	9,018	0.00%
2020/04/17	20	88.89	19	91.09	88.10	1	8,971	0.01%
2020/04/16	3	87.23	5	87.28	87.80	-2	8,827	-0.02%
2020/04/15	1	88.60	0	0.00	87.80	1	8,853	0.01%
2020/04/13	2	84.70	5	84.48	85.30	-3	9,083	-0.03%
2020/04/10	2	87.00	0.1	86.20	86.20	1.9	9,123	0.02%
2020/04/08	7	89.44	8	89.71	89.60	-1	9,340	-0.01%
2020/04/07	2	87.30	0	0.00	87.30	2	9,232	0.02%
2020/04/06	5	80.76	8	80.95	81.20	-3	9,085	-0.03%
2020/04/01	0	0.00	0.3	79.30	79.50	-0.3	9,076	0.00%
2020/03/31	6	79.25	6	78.00	77.90	0	9,050	0.00%
2020/03/30	3	77.40	0	0.00	78.40	3	9,000	0.03%
2020/03/27	2	77.00	0	0.00	75.70	2	8,991	0.02%
2020/03/25	0	0.00	5	74.34	75.70	-5	8,754	-0.06%
2020/03/24	4	68.28	4	68.70	69.80	0	8,674	0.00%
2020/03/23	0	0.00	1	60.00	63.80	-1	8,641	-0.01%
2020/03/20	1	61.30	4	61.53	63.30	-3	8,804	-0.03%
2020/03/19	4	57.90	3	61.77	57.60	1	8,700	0.01%
2020/03/18	6	70.07	3	71.60	64.00	3	8,591	0.03%
2020/03/17	15	74.67	13	73.79	70.50	2	8,513	0.02%
2020/03/16	1	84.00	2	75.40	75.60	-1	8,509	-0.01%
2020/03/13	2	79.00	26	79.67	83.50	-24	8,405	-0.29%
2020/03/12	29	88.89	49	87.74	87.70	-20	8,233	-0.24%
2020/03/11	25	94.81	27	96.56	92.40	-2	8,168	-0.02%
2020/03/10	11	95.15	11	92.67	95.90	0	8,272	0.00%
2020/03/09	27	94.74	26	96.76	92.40	1	8,457	0.01%
2020/03/06	4	99.03	5	100.04	98.60	-1	8,419	-0.01%
2020/03/05	24	99.63	36	99.78	99.60	-12	8,434	-0.14%
2020/03/04	25	97.05	28	98.48	96.80	-3	8,409	-0.04%
2020/03/03	1	96.90	12	96.78	95.70	-11	8,435	-0.13%
2020/03/02	18	92.37	14	92.67	94.40	4	8,804	0.05%
2020/02/27	8	92.26	2	93.70	90.00	6	9,012	0.07%
2020/02/26	1	96.80	0	0.00	96.00	1	8,934	0.01%
2020/02/25	26	97.11	28	93.50	97.80	-2	8,892	-0.02%
2020/02/24	4	95.93	6	95.67	95.00	-2	8,833	-0.02%
2020/02/21	3	97.47	5	97.78	97.80	-2	8,794	-0.02%
2020/02/20	3	98.53	6	98.63	97.60	-3	8,782	-0.03%
2020/02/19	1	97.50	2	98.00	97.70	-1	8,733	-0.01%
2020/02/18	7	97.20	7	97.84	96.50	0	8,702	0.00%
2020/02/17	36	97.33	24	98.57	97.20	12	8,639	0.14%
2020/02/14	9	99.98	2	99.80	99.90	7	8,553	0.08%
2020/02/13	12	100.25	25	103.10	100.00	-13	8,543	-0.15%
2020/02/12	12	101.92	20	102.83	101.00	-8	8,589	-0.09%
2020/02/11	7	97.21	8	99.01	99.70	-1	8,629	-0.01%
2020/02/10	2	95.00	1	98.50	95.40	1	8,773	0.01%
2020/02/07	0	0.00	22	99.91	97.00	-22	9,047	-0.24%
2020/02/06	4	99.25	24	99.76	100.50	-20	9,113	-0.22%
2020/02/05	17	100.28	23	99.83	97.80	-6	9,034	-0.07%
2020/02/04	5	96.36	46	96.44	96.40	-41	8,705	-0.47%
2020/02/03	24	89.68	36	91.03	94.90	-12	8,610	-0.14%
2020/01/31	21	90.81	9	89.88	91.20	12	8,511	0.14%
2020/01/30	8	92.23	7	89.86	87.30	1	8,531	0.01%
2020/01/17	3	95.37	4	95.10	94.50	-1	8,431	-0.01%
2020/01/16	32	93.53	42	94.78	95.30	-10	8,427	-0.12%
2020/01/15	11	96.02	1	95.60	95.80	10	8,401	0.12%
2020/01/14	3	93.50	13	93.74	95.20	-10	8,835	-0.11%
2020/01/13	23	90.12	27	90.83	90.70	-4	9,053	-0.04%
2020/01/10	32	90.17	27	89.24	89.30	5	9,268	0.05%
2020/01/09	66	91.37	25	91.70	91.80	41	9,510	0.43%
2020/01/08	19	92.95	13	92.39	90.20	6	10,031	0.06%
2020/01/07	13	99.88	0	0.00	97.60	13	10,026	0.13%
2020/01/06	10	101.50	30	100.27	100.00	-20	10,400	-0.19%
2020/01/03	17	103.35	1	106.50	101.50	16	10,881	0.15%
2020/01/02	15	104.33	26	103.54	105.00	-11	11,064	-0.10%
2019/12/31	28	98.38	20	99.50	99.50	8	10,948	0.07%
2019/12/30	8	99.73	2	101.00	99.00	6	11,076	0.05%
2019/12/27	6	101.08	7	102.07	101.50	-1	11,597	-0.01%
2019/12/26	3	100.00	2	100.25	100.00	1	11,658	0.01%
2019/12/25	7	99.49	4	99.45	100.00	3	11,688	0.03%
2019/12/24	3	98.80	2	98.85	98.30	1	11,747	0.01%
2019/12/23	27	103.45	0	0.00	99.90	27	11,804	0.23%
2019/12/20	25	105.14	2	104.25	103.50	23	11,897	0.19%
2019/12/19	9	104.83	2	104.75	105.50	7	12,162	0.06%
2019/12/18	18	107.19	2	107.50	106.00	16	12,220	0.13%
2019/12/17	4	108.00	56	109.30	109.50	-52	12,325	-0.42%
2019/12/16	5	104.50	1	105.00	104.50	4	12,218	0.03%
2019/12/13	10	104.75	10	107.00	104.50	0	12,755	0.00%
2019/12/12	0	0.00	7	104.64	104.50	-7	13,105	-0.05%
2019/12/11	12	104.38	7	105.50	104.00	5	13,238	0.04%
2019/12/10	23	101.96	22	102.00	102.00	1	13,436	0.01%
2019/12/09	29	104.91	9	103.50	103.50	20	13,574	0.15%
2019/12/06	23	104.93	23	106.07	105.50	0	13,831	0.00%
2019/12/05	17	105.26	9	106.78	104.00	8	14,405	0.06%
2019/12/04	33	109.73	8	109.31	107.50	25	14,663	0.17%
2019/12/03	1	107.50	2	107.00	108.50	-1	14,865	-0.01%
2019/12/02	20	109.53	18	106.00	106.00	2	15,401	0.01%
2019/11/29	22	112.64	10	111.65	111.50	12	15,404	0.08%
2019/11/28	21	111.26	30	112.48	112.00	-9	15,298	-0.06%
2019/11/27	71	110.64	73	111.66	111.00	-2	14,921	-0.01%
2019/11/26	4	107.38	98	101.57	108.50	-94	14,529	-0.65%
2019/11/22	0	0.00	1	97.50	97.40	-1	14,415	-0.01%
2019/11/21	2	92.25	0	0.00	94.20	2	14,551	0.01%
2019/11/20	1	97.50	0	0.00	94.20	1	14,664	0.01%
2019/11/19	75	97.91	0	0.00	97.50	75	14,688	0.51%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	1	99.80	0	0.00	99.90	1	14,824	0.01%
2019/11/14	2	99.40	0	0.00	101.00	2	14,868	0.01%
2019/11/12	23	97.28	0	0.00	98.10	23	15,137	0.15%
2019/11/11	3	103.33	7	104.29	103.00	-4	15,473	-0.03%
2019/11/08	1	108.50	1	108.50	108.50	0	15,364	0.00%
2019/11/07	6	110.67	4	111.50	109.50	2	15,210	0.01%
2019/11/06	6	116.83	10	117.60	115.00	-4	15,132	-0.03%
2019/11/05	17	121.24	2	121.50	124.00	15	14,872	0.10%
2019/11/01	1	109.00	0	0.00	114.50	1	15,078	0.01%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	0	0.00	1	111.00	112.00	-1	15,199	-0.01%
2019/10/29	1	111.00	3	112.00	109.50	-2	15,252	-0.01%
2019/10/28	0	0.00	32	115.94	116.50	-32	15,252	-0.21%
2019/10/25	2	114.50	0	0.00	113.50	2	15,235	0.01%
2019/10/24	0	0.00	3	115.17	115.50	-3	15,301	-0.02%
2019/10/23	8	118.13	0	0.00	115.00	8	15,372	0.05%
2019/10/22	15	118.27	16	121.38	119.00	-1	15,430	-0.01%
2019/10/21	8	111.81	11	109.14	113.00	-3	15,094	-0.02%
2019/10/18	8	108.63	9	109.22	108.00	-1	15,045	-0.01%
2019/10/17	24	106.08	4	103.88	110.00	20	15,039	0.13%
2019/10/16	26	102.98	14	106.07	100.50	12	14,737	0.08%
2019/10/15	31	106.82	7	105.14	106.00	24	14,272	0.17%
2019/10/14	8	107.75	8	107.44	107.50	0	14,100	0.00%
2019/10/09	3	97.77	5	97.86	100.50	-2	13,740	-0.01%
2019/10/08	2	91.65	6	90.43	91.40	-4	13,266	-0.03%
2019/10/07	2	87.70	1	89.00	88.70	1	13,351	0.01%
2019/10/04	6	88.47	2.5	87.80	87.60	3.5	13,312	0.03%
2019/10/03	11	89.04	13	89.28	88.30	-2	13,326	-0.02%
2019/10/02	1.5	85.70	1	83.90	85.80	0.5	12,862	0.00%
2019/10/01	8	84.63	2	84.60	84.70	6	12,819	0.05%
2019/09/27	5	82.88	5	83.00	83.90	0	12,934	0.00%
2019/09/26	3	84.30	2	83.10	84.40	1	12,980	0.01%
2019/09/25	1	83.50	1	82.30	83.90	0	12,975	0.00%
2019/09/24	11	83.54	19	84.16	82.60	-8	13,061	-0.06%
2019/09/23	10	87.60	13	87.61	87.50	-3	12,912	-0.02%
2019/09/20	80	87.01	8	86.31	87.30	72	13,227	0.54%
2019/09/19	3	86.57	14	86.19	86.60	-11	13,442	-0.08%
2019/09/18	12	86.89	7	87.80	86.00	5	13,397	0.04%
2019/09/17	9	84.37	2	85.25	85.40	7	12,890	0.05%
2019/09/16	5	82.64	8	83.36	84.00	-3	12,510	-0.02%
2019/09/12	10	82.66	12	83.46	82.00	-2	12,372	-0.02%
2019/09/11	2	81.65	3	80.90	80.50	-1	12,101	-0.01%
2019/09/10	7	80.61	6	81.05	81.20	1	11,925	0.01%
2019/09/09	4	81.88	21	81.63	83.00	-17	11,628	-0.15%
2019/09/06	10	78.31	3	78.93	78.00	7	10,977	0.06%
2019/09/05	13	76.85	1	76.10	76.20	12	10,564	0.11%
2019/09/04	24	74.35	22	74.19	77.10	2	10,169	0.02%
2019/09/03	8	70.86	17	69.71	70.10	-9	9,589	-0.09%
2019/09/02	1	68.50	1	66.80	68.70	0	9,455	0.00%
2019/08/30	3	68.20	0	0.00	67.00	3	9,453	0.03%
2019/08/28	9	64.73	2	65.15	65.90	7	9,688	0.07%
2019/08/27	15	66.01	10	65.76	66.00	5	9,756	0.05%
2019/08/26	12	66.12	1	66.30	66.00	11	9,649	0.11%
2019/08/23	3	69.37	4	69.65	69.50	-1	9,512	-0.01%
2019/08/22	1	71.40	1	71.50	71.50	0	9,384	0.00%
2019/08/16	2	71.25	10	70.96	70.10	-8	9,176	-0.09%
2019/08/15	7	70.97	6	71.32	71.20	1	9,143	0.01%
2019/08/14	19	76.15	3	76.70	74.20	16	9,003	0.18%
2019/08/13	1	71.30	1	70.90	71.30	0	8,675	0.00%
2019/08/12	2	71.10	2	71.30	71.10	0	8,647	0.00%
2019/08/08	11	71.29	11	71.69	71.40	0	8,592	0.00%
2019/08/06	6	67.55	6	66.03	69.20	0	8,398	0.00%
2019/08/05	1	67.40	1	69.80	66.80	0	8,224	0.00%
2019/08/02	7	71.76	8	71.31	72.70	-1	8,045	-0.01%
2019/07/31	2	71.00	2	69.85	71.00	0	7,850	0.00%
2019/07/29	0	0.00	1	73.60	73.80	-1	7,627	-0.01%
2019/07/26	3	74.30	4	73.53	74.30	-1	7,588	-0.01%
2019/07/25	12	73.39	14	73.72	74.60	-2	7,550	-0.03%
2019/07/24	6	73.23	4	73.30	72.80	2	7,436	0.03%
2019/07/23	2	76.00	0	0.00	72.80	2	7,315	0.03%
2019/07/22	3	73.47	8	73.65	74.00	-5	7,166	-0.07%
2019/07/19	1	72.10	6	71.80	72.40	-5	6,836	-0.07%
2019/07/18	5	68.94	22	68.29	68.90	-17	6,579	-0.26%
2019/07/17	4	70.20	11	69.33	69.00	-7	6,507	-0.11%
2019/07/16	9	68.83	9	69.86	68.50	0	6,374	0.00%
2019/07/15	3	70.60	1	71.30	69.80	2	6,340	0.03%
2019/07/12	3	73.03	1	72.80	72.00	2	6,566	0.03%
2019/07/11	1	72.90	5	71.42	72.50	-4	6,451	-0.06%
2019/07/10	3	68.20	3	66.97	68.40	0	6,067	0.00%
2019/07/09	1	67.30	7	67.66	67.50	-6	5,994	-0.10%
2019/07/08	10	66.42	7	65.87	66.40	3	5,837	0.05%
2019/07/05	3	65.10	6	64.95	65.10	-3	5,746	-0.05%
2019/07/04	8	64.01	8	64.75	64.00	0	5,678	0.00%
2019/07/03	1	65.90	1	66.10	65.00	0	5,522	0.00%
2019/07/01	7	67.70	24	65.72	65.60	-17	5,352	-0.32%
2019/06/28	7	64.39	6	64.32	64.50	1	5,160	0.02%
2019/06/27	1	61.30	20	63.06	65.00	-19	5,060	-0.38%
2019/06/26	0	0.00	25	60.96	60.20	-25	4,783	-0.52%
2019/06/25	0	0.00	5	57.40	57.10	-5	4,876	-0.10%
2019/06/24	0	0.00	3	57.70	57.40	-3	5,093	-0.06%
2019/06/20	1	55.20	1	55.00	56.60	0	4,983	0.00%
2019/06/19	0	0.00	3	54.50	55.10	-3	5,046	-0.06%
2019/06/18	4	53.25	4	52.83	53.00	0	4,947	0.00%
2019/06/14	3	52.00	3	52.47	52.00	0	5,048	0.00%
2019/06/11	2	51.20	1	51.40	52.10	1	5,405	0.02%
2019/06/10	2	51.55	2	51.10	51.50	0	5,338	0.00%
2019/06/06	2	50.25	2	49.98	50.80	0	5,275	0.00%
2019/06/05	5	50.72	4	50.83	49.95	1	5,209	0.02%
2019/06/03	1	44.60	1	47.30	48.15	0	4,902	0.00%
2019/05/31	0	0.00	7	42.91	43.80	-7	4,754	-0.15%
2019/05/30	7	42.31	5	42.23	42.50	2	4,751	0.04%
2019/05/29	5	41.75	0	0.00	41.65	5	4,759	0.11%
2019/05/22	7	43.38	7	42.73	41.80	0	4,936	0.00%
2019/05/21	3	41.32	3	39.93	42.20	0	5,003	0.00%
2019/05/17	4	43.51	4	44.54	43.80	0	5,016	0.00%
2019/05/16	2	45.25	2	46.63	45.25	0	5,312	0.00%
2019/05/13	0	0.00	2	49.00	47.80	-2	5,543	-0.04%
2019/05/10	4	51.50	3	50.47	51.00	1	5,558	0.02%
2019/05/09	1	50.70	0	0.00	50.40	1	5,544	0.02%
2019/05/08	0	0.00	2	50.50	50.70	-2	5,517	-0.04%
2019/05/07	5	51.12	0	0.00	51.20	5	5,530	0.09%
2019/05/06	7	50.93	7	50.89	50.70	0	5,630	0.00%
2019/04/29	3	50.27	4	50.85	50.00	-1	5,725	-0.02%
2019/04/26	7	50.91	7	51.29	51.70	0	5,741	0.00%
2019/04/19	4	53.85	5	54.14	54.00	-1	5,830	-0.02%
2019/04/18	17	54.91	17	55.10	53.70	0	5,847	0.00%
2019/04/17	1	52.90	0	0.00	52.70	1	5,583	0.02%
2019/04/16	4	52.80	4	52.58	52.70	0	5,734	0.00%
2019/04/15	0	0.00	17	51.73	53.00	-17	5,824	-0.29%
2019/04/12	2	51.80	2	52.30	52.00	0	5,956	0.00%
2019/04/11	4	53.20	6	54.33	53.10	-2	6,111	-0.03%
2019/04/10	6	54.00	2	53.90	54.00	4	6,532	0.06%
2019/04/09	2	54.20	2	54.50	54.00	0	7,067	0.00%
2019/04/08	2	54.80	8	54.76	54.30	-6	7,208	-0.08%
2019/04/02	15	54.70	0.1	54.30	54.30	14.9	7,776	0.19%
2019/03/29	19	54.88	16	55.19	54.00	3	7,666	0.04%
2019/03/28	13	54.70	18	55.36	52.80	-5	7,511	-0.07%
2019/03/27	4	51.33	2	52.40	53.90	2	7,012	0.03%
2019/03/25	3	48.45	3	48.62	48.45	0	6,643	0.00%
2019/03/22	6	49.78	5	50.15	49.90	1	6,623	0.02%
2019/03/20	13	48.94	6	48.89	48.80	7	6,638	0.11%
2019/03/19	5	49.05	6	48.75	49.05	-1	6,655	-0.02%
2019/03/18	2	49.30	2	48.40	48.70	0	6,553	0.00%
2019/03/15	6	48.64	4	49.10	47.50	2	6,382	0.03%
2019/03/12	0	0.00	2	46.05	46.00	-2	6,160	-0.03%
2019/03/08	5	44.90	3	44.60	45.20	2	6,283	0.03%
2019/03/07	5	45.21	5	46.17	45.40	0	6,448	0.00%
2019/03/06	4	46.80	4	47.01	46.80	0	6,502	0.00%
2019/03/04	0	0.00	5	47.00	47.80	-5	6,592	-0.08%
2019/02/27	0	0.00	1	47.60	46.90	-1	6,590	-0.02%
2019/02/26	1	47.75	0	0.00	47.80	1	6,617	0.02%
2019/02/21	0.1	48.45	1	48.00	48.45	-0.9	6,544	-0.01%
2019/02/20	3	49.20	6	47.80	47.95	-3	6,498	-0.05%
2019/02/19	1	48.15	0	0.00	48.00	1	6,403	0.02%
2019/02/18	0	0.00	6	47.45	47.60	-6	6,414	-0.09%
2019/02/15	7	49.31	6	48.85	47.55	1	6,359	0.02%
2019/02/13	7	46.08	2	45.90	46.10	5	5,949	0.08%
2019/02/12	17	46.19	1	46.10	46.20	16	5,884	0.27%
2019/01/29	3	43.15	3	43.47	43.15	0	5,798	0.00%
2019/01/28	3	44.10	3	44.15	44.10	0	5,802	0.00%
2019/01/22	0	0.00	1	42.60	42.50	-1	5,729	-0.02%
2019/01/21	1	42.80	1	42.70	42.90	0	5,709	0.00%
2019/01/17	3	43.02	5	43.65	43.05	-2	5,601	-0.04%
2019/01/16	0	0.00	1	44.70	44.40	-1	5,581	-0.02%
2019/01/14	0	0.00	10	45.20	44.70	-10	5,556	-0.18%
2019/01/11	2	45.25	2	45.20	45.25	0	5,558	0.00%
2019/01/10	1	46.40	0	0.00	45.50	1	5,491	0.02%
2019/01/09	10	46.15	1	46.15	45.10	9	5,407	0.17%
2019/01/08	1	46.00	0	0.00	45.70	1	5,307	0.02%
2019/01/03	6	46.52	6	47.15	45.85	0	4,916	0.00%
2019/01/02	9	48.32	6	48.32	48.50	3	4,756	0.06%
2018/12/28	2	46.08	5	47.04	47.90	-3	4,319	-0.07%
2018/12/27	1	43.85	1	43.95	43.90	0	3,808	0.00%
2018/12/26	14	45.55	12	44.80	42.00	2	3,655	0.05%
2018/12/25	2	43.90	3	44.60	44.85	-1	3,311	-0.03%
2018/12/22	2	38.95	2	38.55	39.10	0	2,883	0.00%
2018/12/21	4	39.40	4	38.05	39.40	0	2,892	0.00%
2018/12/20	0	0.00	1	39.15	38.50	-1	2,885	-0.03%
2018/12/17	0	0.00	1	42.20	41.80	-1	2,892	-0.03%
2018/12/13	5	43.74	1	43.30	43.00	4	2,877	0.14%
2018/12/10	0	0.00	1	39.05	39.40	-1	2,707	-0.04%
2018/12/06	0	0.00	1	39.40	39.50	-1	2,882	-0.03%
2018/12/05	4	41.85	4	41.36	41.55	0	2,854	0.00%
2018/12/03	0	0.00	1	41.50	42.45	-1	2,839	-0.04%
2018/11/30	3	41.02	0	0.00	40.25	3	2,770	0.11%
2018/11/28	0	0.00	1	38.55	38.60	-1	2,650	-0.04%
2018/11/27	0	0.00	4	37.31	37.95	-4	2,627	-0.15%
2018/11/26	3	36.50	9	36.74	36.70	-6	2,557	-0.23%
2018/11/23	16	37.25	9	36.78	36.15	7	2,564	0.27%
2018/11/22	0	0.00	15	37.60	36.50	-15	2,519	-0.60%
2018/11/19	0	0.00	3	36.85	36.55	-3	2,480	-0.12%
2018/11/16	3	36.15	0	0.00	36.10	3	2,479	0.12%
2018/11/15	18	36.46	3	36.57	36.20	15	2,482	0.60%
2018/11/14	3	38.40	3	38.48	38.00	0	2,415	0.00%
2018/11/02	1	40.30	0	0.00	40.30	1	2,474	0.04%
2018/11/01	1	40.65	1	40.20	39.80	0	2,459	0.00%
2018/10/24	4	39.41	3	39.50	39.40	1	2,583	0.04%
2018/10/23	7	40.44	7	41.29	40.25	0	2,666	0.00%
2018/10/22	1	42.60	15	42.35	42.35	-14	2,671	-0.52%
2018/10/19	15	41.70	0	0.00	42.45	15	2,701	0.56%
2018/10/09	4	42.03	4	42.60	41.65	0	3,142	0.00%
2018/10/08	0	0.00	1	43.35	42.75	-1	3,154	-0.03%
2018/10/05	3	44.05	3	45.23	43.55	0	3,258	0.00%
2018/10/04	3	46.20	3	46.50	46.20	0	3,325	0.00%
2018/09/26	1	50.50	2	49.65	49.40	-1	3,633	-0.03%
2018/09/21	1	47.50	0	0.00	48.20	1	3,890	0.03%
2018/09/14	4	48.21	4	46.36	48.70	0	4,592	0.00%
2018/09/13	6	46.68	11	46.08	46.70	-5	4,756	-0.11%
2018/09/12	6	46.30	35	46.94	45.70	-29	4,871	-0.60%
2018/09/10	2	49.60	22	51.94	49.55	-20	5,604	-0.36%
2018/09/04	2	59.20	1	58.90	57.90	1	6,611	0.02%
2018/09/03	1	56.10	0	0.00	55.80	1	6,561	0.02%
2018/08/28	1	58.00	0	0.00	57.60	1	7,024	0.01%
2018/08/24	2	56.20	0	0.00	56.30	2	7,115	0.03%
2018/08/20	0	0.00	4	55.85	55.60	-4	7,213	-0.06%
2018/08/16	5	56.36	4	56.25	56.80	1	7,284	0.01%
2018/08/15	5	57.16	0	0.00	57.40	5	7,251	0.07%
2018/08/13	4	55.13	0	0.00	55.10	4	7,271	0.06%
2018/08/10	0	0.00	1	59.00	58.70	-1	7,230	-0.01%
2018/08/07	1	61.00	0	0.00	61.00	1	7,403	0.01%
2018/08/06	0	0.00	4	60.00	60.60	-4	7,457	-0.05%
2018/08/03	0	0.00	1	59.70	60.30	-1	7,509	-0.01%
2018/08/02	8	59.90	0	0.00	60.20	8	7,587	0.11%
2018/07/31	11	58.65	8	58.50	58.50	3	7,749	0.04%
2018/07/30	14	58.74	21	60.43	57.10	-7	7,696	-0.09%
2018/07/27	0	0.00	10	61.50	62.20	-10	7,659	-0.13%
2018/07/26	14	62.55	2	62.35	62.00	12	7,659	0.16%
2018/07/25	13	61.34	13	61.72	61.40	0	7,631	0.00%
2018/07/24	23	60.87	4	60.43	61.60	19	7,564	0.25%
2018/07/23	2	61.35	0	0.00	61.00	2	7,538	0.03%
2018/07/19	17	68.25	25	68.80	68.50	-8	7,479	-0.11%
2018/07/18	6	69.50	1	69.50	69.20	5	7,561	0.07%
2018/07/17	0	0.00	23	71.48	71.10	-23	7,634	-0.30%
2018/07/13	2	74.15	1	75.10	74.10	1	7,717	0.01%
2018/07/11	0	0.00	6	71.95	71.50	-6	7,951	-0.08%
2018/07/10	3	70.57	5	70.62	71.20	-2	8,152	-0.02%
2018/07/09	4	69.30	0	0.00	68.80	4	8,229	0.05%
2018/07/06	3	67.80	0	0.00	70.00	3	8,437	0.04%
2018/07/05	0	0.00	3	71.30	69.30	-3	8,417	-0.04%
2018/07/04	3	69.73	5	69.30	69.50	-2	8,517	-0.02%
2018/07/03	19	71.69	0	0.00	69.30	19	8,542	0.22%
2018/07/02	0	0.00	5	75.10	74.00	-5	8,382	-0.06%
2018/06/29	11	76.48	0	0.00	76.80	11	8,241	0.13%
2018/06/28	0	0.00	7	75.29	75.00	-7	8,087	-0.09%
2018/06/27	15	76.80	1	75.20	75.20	14	7,997	0.18%
2018/06/26	0	0.00	3	72.60	73.30	-3	7,753	-0.04%
2018/06/25	4	74.43	2	76.30	74.00	2	7,689	0.03%
2018/06/22	1	76.60	1	73.60	74.60	0	7,564	0.00%
2018/06/21	3	72.83	2	75.20	74.50	1	7,364	0.01%
2018/06/20	1	70.50	15	68.70	70.10	-14	7,220	-0.19%
2018/06/19	29	78.46	4	78.70	75.80	25	6,988	0.36%
2018/06/15	2	77.80	16	77.50	78.70	-14	6,386	-0.22%
2018/06/14	6	72.10	3	72.60	71.60	3	5,697	0.05%
2018/06/13	7	71.54	14	72.48	72.80	-7	5,649	-0.12%
2018/06/12	2	69.20	7	69.83	68.80	-5	5,449	-0.09%
2018/06/11	5	68.04	0	0.00	67.80	5	5,399	0.09%
2018/06/08	9	69.27	5	69.80	69.10	4	5,381	0.07%
2018/06/07	2	71.65	9	71.79	70.40	-7	5,354	-0.13%
2018/06/06	12	68.83	16	68.84	68.80	-4	5,211	-0.08%
2018/06/05	5	66.96	10	68.10	66.70	-5	5,110	-0.10%
2018/06/04	0	0.00	4	68.10	67.40	-4	5,120	-0.08%
2018/05/31	10	65.80	3	65.40	66.00	7	5,079	0.14%
2018/05/28	2	66.60	0	0.00	67.70	2	5,067	0.04%
2018/05/25	1	64.50	6	65.80	66.30	-5	5,030	-0.10%
2018/05/23	4	63.85	4	63.73	63.60	0	4,964	0.00%
2018/05/22	0	0.00	6	64.82	64.20	-6	5,011	-0.12%
2018/05/21	4	63.80	5	64.98	64.80	-1	5,012	-0.02%
2018/05/18	0	0.00	1	63.10	63.30	-1	4,974	-0.02%
2018/05/17	7	64.44	4	64.60	63.60	3	5,028	0.06%
2018/05/16	2	63.60	0	0.00	63.40	2	5,027	0.04%
2018/05/15	10	67.55	0	0.00	65.70	10	5,024	0.20%
2018/05/14	12	67.12	0	0.00	68.00	12	5,097	0.24%
2018/05/11	14	68.30	3	70.00	67.50	11	5,060	0.22%
2018/05/10	7	68.79	9	68.27	68.60	-2	5,084	-0.04%
2018/05/09	6	67.78	6	68.52	67.20	0	5,131	0.00%
2018/05/08	3	67.47	8	67.03	67.10	-5	5,160	-0.10%
2018/05/07	10	64.76	3	64.60	64.60	7	5,373	0.13%
2018/05/04	5	64.86	10	64.34	64.00	-5	5,382	-0.09%
2018/05/03	11	62.67	10	63.20	62.50	1	5,331	0.02%
2018/05/02	9	62.83	2	62.50	63.30	7	5,381	0.13%
2018/04/27	11	61.26	7	62.03	61.00	4	5,518	0.07%
2018/04/26	4	60.43	6	61.33	59.70	-2	5,516	-0.04%
2018/04/25	7	62.60	6	61.97	62.50	1	5,500	0.02%
2018/04/24	5	61.90	5	61.80	61.90	0	5,534	0.00%
2018/04/23	6	65.50	6	65.75	65.10	0	5,446	0.00%
2018/04/20	6	69.07	2	69.95	68.80	4	5,457	0.07%
2018/04/19	0	0.00	4	71.90	72.00	-4	5,521	-0.07%
2018/04/18	12	71.72	13	71.12	72.60	-1	5,457	-0.02%
2018/04/17	20	72.34	12	73.93	71.00	8	5,323	0.15%
2018/04/16	2	70.20	6	72.77	73.90	-4	5,120	-0.08%
2018/04/13	2	69.80	2	69.30	69.50	0	5,003	0.00%
2018/04/12	5	69.14	15	68.33	68.10	-10	4,916	-0.20%
2018/04/10	0	0.00	2	67.30	65.20	-2	4,870	-0.04%
2018/04/09	0	0.00	6	64.35	65.60	-6	4,948	-0.12%
2018/04/03	1	59.10	0	0.00	59.70	1	4,918	0.02%
2018/04/02	1	61.10	0	0.00	60.70	1	4,969	0.02%
2018/03/30	7	62.10	0	0.00	61.00	7	5,215	0.13%
2018/03/29	2	62.30	2	61.90	61.90	0	5,457	0.00%
2018/03/28	5	62.80	7	62.29	62.80	-2	5,551	-0.04%
2018/03/27	5	62.76	0	0.00	62.40	5	5,731	0.09%
2018/03/22	5	64.30	0	0.00	64.20	5	6,360	0.08%
2018/03/20	11	64.81	11	63.36	64.90	0	6,685	0.00%
2018/03/19	5	63.68	4	63.45	63.60	1	6,963	0.01%
2018/03/16	6	65.70	6	66.25	65.60	0	7,111	0.00%
2018/03/15	1	67.90	1	67.60	67.30	0	7,364	0.00%
2018/03/13	5	67.80	0	0.00	67.60	5	8,097	0.06%
2018/03/12	15	66.59	33	66.64	66.80	-18	8,360	-0.22%
2018/03/08	0	0.00	1	64.40	64.20	-1	9,055	-0.01%
2018/03/05	12	63.98	6	64.00	63.50	6	10,312	0.06%
2018/03/02	11	65.86	3	66.37	66.00	8	10,928	0.07%
2018/03/01	1	68.50	1	67.00	67.30	0	11,114	0.00%
2018/02/27	3	67.97	2	68.00	67.90	1	11,471	0.01%
2018/02/26	0	0.00	7	69.00	67.80	-7	12,192	-0.06%
2018/02/23	2	68.60	0	0.00	68.20	2	12,693	0.02%
2018/02/22	3	68.00	12	68.74	68.00	-9	12,907	-0.07%
2018/02/21	4	66.73	4	66.88	67.80	0	12,973	0.00%
2018/02/08	13	65.04	5	65.12	64.00	8	13,132	0.06%
2018/02/07	2	68.25	7	68.30	66.70	-5	13,079	-0.04%
2018/02/06	13	67.75	6	69.75	65.30	7	13,028	0.05%
2018/02/02	1	74.60	0	0.00	73.10	1	12,932	0.01%
2018/02/01	2	72.50	0	0.00	73.90	2	12,910	0.02%
2018/01/31	2	72.75	11	72.82	72.50	-9	12,812	-0.07%
2018/01/30	3	73.17	4	72.88	71.60	-1	12,766	-0.01%
2018/01/26	0	0.00	1	70.00	69.60	-1	12,561	-0.01%
2018/01/25	4	68.83	4	68.38	69.70	0	12,866	0.00%
2018/01/24	7	68.87	4	68.75	68.70	3	12,819	0.02%
2018/01/22	9	71.93	9	71.84	71.50	0	12,869	0.00%
2018/01/18	5	72.20	5	72.54	70.10	0	13,001	0.00%
2018/01/17	1	72.40	1	71.00	72.30	0	13,148	0.00%
2018/01/16	0	0.00	1	72.40	71.30	-1	13,100	-0.01%
2018/01/15	1	72.00	0	0.00	71.70	1	12,963	0.01%
2018/01/12	5	68.30	7	68.31	68.50	-2	12,811	-0.02%
2018/01/11	0	0.00	4	68.35	67.90	-4	12,812	-0.03%
2018/01/10	7	67.99	4	68.05	67.40	3	12,790	0.02%
2018/01/09	17	68.97	11	69.99	68.80	6	12,750	0.05%
2018/01/08	1	73.70	0	0.00	71.90	1	12,615	0.01%
2018/01/05	4	74.28	5	74.80	73.60	-1	12,565	-0.01%
2018/01/04	5	73.32	6	73.50	73.20	-1	12,503	-0.01%
2018/01/03	1	73.40	10	71.60	74.50	-9	12,357	-0.07%