宏捷科 (8086)-玉山-嘉義券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/20	0	0.00	1	130.50	130.00	-1	5,075	-0.02%
2024/05/17	1.1	128.02	0	0.00	128.50	1.1	5,354	0.02%
2024/05/16	0	130.00	1	130.50	130.00	-1	5,652	-0.02%
2024/05/15	1.1	129.02	0	0.00	128.50	1.1	5,715	0.02%
2024/05/14	1.1	128.02	0	0.00	129.00	1.1	5,812	0.02%
2024/05/13	0.2	128.74	0	0.00	128.00	0.2	5,957	0.00%
2024/05/10	1.5	129.62	3	133.70	129.00	-1.6	6,025	-0.03%
2024/05/09	1.2	137.02	1	138.50	136.00	0.2	6,017	0.00%
2024/05/08	0.1	141.43	1	140.51	141.00	-0.9	6,125	-0.01%
2024/05/07	0.1	139.50	4	138.38	138.00	-3.9	6,160	-0.06%
2024/05/06	2.3	140.09	1	141.50	137.50	1.3	6,159	0.02%
2024/05/03	11	139.36	7.6	139.82	139.00	3.4	6,128	0.06%
2024/05/02	2.2	135.31	0.5	136.00	135.50	1.6	6,131	0.03%
2024/04/30	21.1	139.77	3.1	139.66	138.00	18	6,128	0.29%
2024/04/29	0.2	135.25	2	133.00	137.00	-1.8	6,095	-0.03%
2024/04/26	0	131.33	1	131.00	130.00	-1	6,101	-0.02%
2024/04/25	0	131.00	0	0.00	129.50	0	6,159	0.00%
2024/04/24	0	133.00	0	0.00	133.00	0	6,199	0.00%
2024/04/22	2.2	126.49	4	128.63	126.50	-1.8	6,254	-0.03%
2024/04/19	2	130.49	1	127.00	130.50	1	6,244	0.02%
2024/04/18	1	137.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	2	135.51	1	136.50	137.00	1	6,273	0.02%
2024/04/16	1.2	133.48	3	134.17	132.00	-1.8	6,267	-0.03%
2024/04/15	6.3	137.13	3	138.00	137.00	3.3	6,267	0.05%
2024/04/12	4.3	140.41	0	0.00	139.50	4.3	6,300	0.07%
2024/04/11	4.3	142.83	4.1	142.00	142.00	0.3	6,385	0.00%
2024/04/10	3.1	144.84	3.1	145.32	145.50	0	6,613	0.00%
2024/04/09	4.1	145.76	0	0.00	145.50	4.1	6,700	0.06%
2024/04/08	3.4	148.49	1	148.00	146.00	2.4	6,701	0.04%
2024/04/03	3.1	150.88	4	152.13	153.00	-0.9	6,653	-0.01%
2024/04/02	0	149.00	6	149.33	150.00	-6	6,505	-0.09%
2024/04/01	0.2	146.67	1	148.50	146.00	-0.8	6,500	-0.01%
2024/03/29	2	144.26	1	144.00	144.00	1	6,539	0.02%
2024/03/28	7.6	144.38	1.1	143.54	143.00	6.5	6,631	0.10%
2024/03/27	1.2	150.15	1	147.50	147.50	0.2	6,657	0.00%
2024/03/26	8	152.13	1	152.00	148.00	7	6,672	0.10%
2024/03/25	2	157.50	3	157.17	154.00	-1	6,721	-0.01%
2024/03/22	0	150.00	1	150.50	152.00	-1	6,761	-0.01%
2024/03/21	2	148.00	3	147.50	146.50	-1	6,791	-0.01%
2024/03/20	15	153.10	7	152.79	148.00	8	6,725	0.12%
2024/03/19	7	157.86	6.4	157.72	158.00	0.6	6,646	0.01%
2024/03/18	1.1	154.82	13	157.88	158.00	-11.9	6,507	-0.18%
2024/03/15	7.1	153.42	2	154.00	153.50	5.1	6,533	0.08%
2024/03/14	3	148.67	7	147.50	148.00	-4	6,492	-0.06%
2024/03/13	2	154.75	1	157.50	153.50	1	6,499	0.02%
2024/03/12	1	157.00	2.4	159.11	157.50	-1.4	6,554	-0.02%
2024/03/11	0	157.00	13	155.85	154.50	-13	6,616	-0.20%
2024/03/08	15	149.43	7.2	145.72	148.00	7.8	6,843	0.11%
2024/03/07	17	157.32	6.1	156.52	155.50	10.9	6,863	0.16%
2024/03/06	7	155.21	4	156.00	156.50	3	6,810	0.04%
2024/03/05	17.1	158.20	21	157.52	153.00	-3.9	7,132	-0.05%
2024/03/04	1.1	147.45	1.6	150.65	149.50	-0.5	6,935	-0.01%
2024/03/01	5.3	147.76	7.5	148.93	149.00	-2.2	7,028	-0.03%
2024/02/29	2	141.00	4	139.00	141.50	-2	7,376	-0.03%
2024/02/27	3	137.83	6.6	140.88	137.50	-3.6	7,583	-0.05%
2024/02/26	1	138.01	3.4	140.40	141.50	-2.4	7,726	-0.03%
2024/02/23	3	142.83	3.3	143.35	142.00	-0.3	7,717	0.00%
2024/02/22	6.2	148.65	10	147.90	145.50	-3.8	7,700	-0.05%
2024/02/21	18	149.33	15.5	149.58	147.50	2.5	7,663	0.03%
2024/02/20	12.3	146.35	8.3	143.97	143.50	4.1	7,390	0.05%
2024/02/19	2	142.75	8	145.06	146.00	-6	7,152	-0.08%
2024/02/16	1	129.50	13	131.77	133.00	-12	6,911	-0.17%
2024/02/15	21.8	129.18	20	130.45	131.00	1.8	6,907	0.03%
2024/02/05	5.5	128.05	7.3	129.37	127.50	-1.8	6,912	-0.03%
2024/02/02	1	128.00	2	128.00	123.00	-1	7,017	-0.01%
2024/02/01	1	123.00	1	125.00	124.50	0	7,181	0.00%
2024/01/31	12.2	124.41	6	124.00	124.00	6.2	7,284	0.08%
2024/01/30	0	0.00	1	119.00	121.00	-1	7,457	-0.01%
2024/01/29	4	118.38	0	0.00	117.00	4	7,574	0.05%
2024/01/25	2	116.75	0	0.00	115.50	2	7,829	0.03%
2024/01/24	1	118.50	1	118.50	118.00	0	8,076	0.00%
2024/01/19	1	112.50	1	114.50	115.00	0	8,337	0.00%
2024/01/18	2	112.75	0	0.00	113.00	2	8,290	0.02%
2024/01/17	2.1	117.01	0	0.00	116.50	2.1	8,260	0.03%
2024/01/16	0	116.50	0	0.00	116.50	0	8,224	0.00%
2024/01/15	2.1	114.98	2	115.25	116.50	0.1	8,198	0.00%
2024/01/12	1.1	113.50	0	0.00	113.50	1.1	8,208	0.01%
2024/01/08	1	118.00	0.1	117.50	117.00	0.9	8,104	0.01%
2024/01/05	0	0.00	4.3	116.88	117.00	-4.3	8,054	-0.05%
2024/01/04	11.1	122.92	6	123.63	118.50	5	7,944	0.06%
2024/01/03	6.1	120.84	5.2	123.06	120.00	0.9	7,701	0.01%
2024/01/02	5	129.40	4.1	130.98	129.00	0.9	7,612	0.01%
2023/12/29	1.5	131.83	10	131.85	131.00	-8.5	7,661	-0.11%
2023/12/28	1.3	129.02	0	0.00	128.00	1.3	7,880	0.02%
2023/12/27	2.1	132.03	0	0.00	132.00	2.1	7,841	0.03%
2023/12/26	1	129.50	0	0.00	130.00	1	7,810	0.01%
2023/12/25	3	129.48	0	0.00	129.50	3	7,736	0.04%
2023/12/22	3	122.17	3	123.50	123.50	0	7,629	0.00%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	10	122.10	10	121.95	122.00	0	7,532	0.00%
2023/12/19	12	124.75	7	126.64	122.50	5	7,433	0.07%
2023/12/15	1	135.50	1	134.50	134.50	0	7,320	0.00%
2023/12/14	3	137.17	2.3	134.14	134.00	0.7	7,408	0.01%
2023/12/13	3	137.17	1	137.50	136.00	2	7,405	0.03%
2023/12/12	2.2	137.88	1	138.50	138.00	1.2	7,399	0.02%
2023/12/11	3	139.67	3	140.83	140.50	0	7,360	0.00%
2023/12/08	1	141.00	3	140.00	139.00	-2	7,394	-0.03%
2023/12/07	2.1	141.90	4	139.13	137.50	-1.9	7,512	-0.03%
2023/12/06	4	139.75	3	141.00	142.00	1	7,637	0.01%
2023/12/05	7	136.57	7	138.14	139.00	0	7,538	0.00%
2023/12/04	6.5	139.25	3.2	138.06	139.50	3.3	7,401	0.04%
2023/12/01	8.6	138.42	5	137.40	137.50	3.6	7,428	0.05%
2023/11/30	5	138.50	10	139.75	139.00	-5	7,508	-0.07%
2023/11/29	2	129.25	3	129.50	130.50	-1	7,336	-0.01%
2023/11/28	7	126.71	6	127.08	127.50	1	7,309	0.01%
2023/11/27	10.1	137.33	8	131.81	125.50	2.1	7,161	0.03%
2023/11/24	4	132.88	13	135.93	139.00	-9	6,737	-0.13%
2023/11/22	4	121.88	1	122.00	122.50	3	6,286	0.05%
2023/11/21	0.1	124.00	0	0.00	124.00	0.1	6,247	0.00%
2023/11/20	2	124.25	1	123.50	123.00	1	6,208	0.02%
2023/11/17	4	128.13	1	127.50	127.00	3	6,142	0.05%
2023/11/16	2	127.75	4	129.38	129.50	-2	6,124	-0.03%
2023/11/15	1	128.50	1	130.00	129.00	0	6,074	0.00%
2023/11/14	1	129.00	2	129.25	131.00	-1	6,020	-0.02%
2023/11/13	2	131.25	3	131.33	131.00	-1	5,958	-0.02%
2023/11/10	32	130.97	34	130.18	132.00	-2	5,855	-0.03%
2023/11/09	7	127.93	10.5	127.29	129.50	-3.5	5,621	-0.06%
2023/11/08	1	123.00	4	123.12	123.00	-3	5,388	-0.06%
2023/11/07	5	122.50	6.1	121.56	120.00	-1.1	5,235	-0.02%
2023/11/06	5	116.10	6.2	116.36	116.50	-1.2	4,945	-0.02%
2023/11/03	5	113.80	3	113.67	112.00	2	4,829	0.04%
2023/11/02	1	112.50	0	0.00	112.00	1	4,675	0.02%
2023/11/01	1	112.00	1	112.00	112.50	0	4,719	0.00%
2023/10/31	3	105.33	9.3	109.33	112.50	-6.3	4,614	-0.14%
2023/10/30	2	103.25	0	0.00	102.50	2	4,409	0.05%
2023/10/26	0.1	96.60	37	96.49	96.00	-36.9	4,311	-0.86%
2023/10/23	0.1	99.20	0	0.00	98.80	0.1	4,354	0.00%
2023/10/20	0	0.00	1	98.60	99.00	-1	4,363	-0.02%
2023/10/19	0.1	101.50	1	101.50	101.50	-0.9	4,417	-0.02%
2023/10/17	1.1	106.55	0	0.00	104.50	1.1	4,526	0.02%
2023/10/16	0	0.00	5	108.00	107.50	-5	4,590	-0.11%
2023/10/13	7	107.50	0	0.00	106.50	7	4,614	0.15%
2023/10/12	0	0.00	1.1	105.73	107.50	-1.1	4,638	-0.02%
2023/10/11	0	0.00	5.1	104.63	104.50	-5.1	4,650	-0.11%
2023/10/06	1	107.50	0.3	108.00	107.50	0.7	4,674	0.01%
2023/10/05	3.1	108.15	2.5	107.80	107.50	0.6	4,711	0.01%
2023/10/04	12	111.83	4	109.00	109.00	8	4,741	0.17%
2023/09/28	1	108.50	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	0.00	1	107.50	108.00	-1	5,086	-0.02%
2023/09/26	1	111.00	0	0.00	108.50	1	5,103	0.02%
2023/09/21	0	0.00	1	112.50	110.50	-1	5,139	-0.02%
2023/09/20	1	112.00	1	112.00	112.50	0	5,107	0.00%
2023/09/19	2	116.00	2	114.00	113.50	0	5,073	0.00%
2023/09/18	3	119.67	3	119.67	119.00	0	4,963	0.00%
2023/09/15	1	118.50	0.2	118.00	117.00	0.8	4,928	0.02%
2023/09/14	3	118.83	6	118.67	118.00	-3	4,887	-0.06%
2023/09/13	4	118.25	2	119.00	118.00	2	4,824	0.04%
2023/09/12	13	121.27	13	120.65	120.50	0	4,754	0.00%
2023/09/11	5	120.60	7	118.29	117.50	-2	4,616	-0.04%
2023/09/08	2	114.50	1	116.01	116.50	1	4,370	0.02%
2023/09/07	7	116.57	9.2	116.30	115.00	-2.2	4,311	-0.05%
2023/09/06	5.1	113.23	4	113.88	114.00	1.1	4,118	0.03%
2023/09/05	3.1	111.81	8	112.06	112.00	-4.9	3,955	-0.12%
2023/09/04	3	106.00	21.1	107.48	110.00	-18.1	3,740	-0.48%
2023/09/01	4.2	99.85	11	99.42	100.00	-6.8	3,578	-0.19%
2023/08/31	2	96.60	2	96.35	97.00	0	3,519	0.00%
2023/08/30	3	95.90	3.3	96.55	97.70	-0.3	3,555	-0.01%
2023/08/29	2	91.25	2	91.10	91.70	0	3,535	0.00%
2023/08/28	3	91.43	0	0.00	90.60	3	3,558	0.08%
2023/08/24	5.1	94.57	6	94.12	94.40	-1	3,576	-0.03%
2023/08/23	0.3	94.50	1	92.05	94.60	-0.7	3,561	-0.02%
2023/08/22	2	89.95	1	90.40	90.40	1	3,524	0.03%
2023/08/21	0	0.00	1	88.00	87.50	-1	3,506	-0.03%
2023/08/18	2	88.05	0	0.00	87.50	2	3,505	0.06%
2023/08/16	0	0.00	1	88.00	88.90	-1	3,512	-0.03%
2023/08/15	0	0.00	1	87.80	88.00	-1	3,502	-0.03%
2023/08/14	4	91.33	3	89.70	89.50	1	3,488	0.03%
2023/08/10	0	0.00	1.1	94.96	93.60	-1.1	3,487	-0.03%
2023/08/09	4	98.95	1	96.30	94.90	3	3,499	0.09%
2023/08/08	2	99.15	2	98.85	99.20	0	3,431	0.00%
2023/08/07	7	100.47	3	99.57	100.00	4	3,397	0.12%
2023/08/04	1	98.50	2	98.13	99.50	-1	3,254	-0.03%
2023/08/02	2	91.30	1	92.50	90.50	1	3,095	0.03%
2023/08/01	2	92.15	1	92.50	92.50	1	3,084	0.03%
2023/07/31	1	93.90	5	92.24	92.30	-4	3,097	-0.13%
2023/07/28	4	92.35	4	92.38	91.60	0	3,081	0.00%
2023/07/27	6	91.15	3	91.00	91.10	3	3,068	0.10%
2023/07/26	3	90.90	8	92.60	90.00	-5	3,101	-0.16%
2023/07/25	1	95.70	0	0.00	95.50	1	3,086	0.03%
2023/07/24	8	97.73	8	98.20	95.90	0	3,095	0.00%
2023/07/21	3	97.67	4	98.10	97.50	-1	3,030	-0.03%
2023/07/20	6	98.85	15	100.32	100.00	-9	3,024	-0.30%
2023/07/19	16	98.58	3.1	98.69	96.20	12.9	2,932	0.44%
2023/07/18	11	96.24	7	96.73	96.50	4	2,905	0.14%
2023/07/17	2	97.35	1	97.70	96.60	1	2,913	0.03%
2023/07/14	8	97.98	5	98.40	97.60	3	2,935	0.10%
2023/07/13	6	99.88	7	98.81	97.60	-1	2,963	-0.03%
2023/07/12	3	100.83	21	99.52	99.20	-18	2,963	-0.61%
2023/07/11	2.1	102.02	4.1	101.51	103.00	-2.1	2,923	-0.07%
2023/07/10	3	98.67	4.2	99.42	99.90	-1.2	2,853	-0.04%
2023/07/07	3	97.67	3	97.03	96.40	0	2,797	0.00%
2023/07/06	25.2	100.58	11.2	100.31	101.00	14	2,753	0.51%
2023/07/05	3.2	97.33	24.1	97.97	93.90	-20.9	2,569	-0.81%
2023/06/29	0	0.00	1	87.20	88.50	-1	2,648	-0.04%
2023/06/28	0	0.00	0.1	88.00	88.00	-0.1	2,944	0.00%
2023/06/27	1	88.50	1	87.50	86.00	0	3,058	0.00%
2023/06/26	1	87.20	0	0.00	86.30	1	3,127	0.03%
2023/06/16	1	91.00	0	0.00	90.50	1	3,177	0.03%
2023/06/15	2.1	92.33	1	92.10	92.00	1.1	3,176	0.03%
2023/06/14	0	0.00	0.5	90.00	88.60	-0.5	3,176	-0.02%
2023/06/09	0	0.00	1	90.10	90.30	-1	3,153	-0.03%
2023/06/08	0	0.00	0	90.44	90.10	0	3,136	0.00%
2023/06/07	2	93.00	1.5	93.49	93.20	0.5	3,092	0.02%
2023/06/06	2	88.50	3	88.07	89.60	-1	2,970	-0.03%
2023/06/05	0	89.80	6	90.00	90.00	-6	2,919	-0.20%
2023/06/02	3.2	88.08	6	87.67	88.10	-2.8	2,829	-0.10%
2023/06/01	1	84.20	1	84.80	84.10	0	2,751	0.00%
2023/05/31	4	83.25	1	83.10	82.90	3	2,754	0.11%
2023/05/29	0	0.00	1	82.10	81.70	-1	2,708	-0.04%
2023/05/26	2	81.15	2	81.30	81.30	0	2,705	0.00%
2023/05/25	2	80.15	0	0.00	80.00	2	2,704	0.07%
2023/05/24	2	80.65	1	80.70	80.70	1	2,717	0.04%
2023/05/22	0	0.00	1	79.80	80.20	-1	2,834	-0.04%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/18	0	0.00	10	77.75	78.00	-10	2,834	-0.35%
2023/05/17	1	76.80	0	0.00	77.40	1	2,828	0.04%
2023/05/15	5	76.82	1	75.60	76.80	4	2,805	0.14%
2023/05/11	6	79.50	2	78.95	78.70	4	2,804	0.14%
2023/05/08	1	81.60	1	81.10	81.00	0	2,812	0.00%
2023/05/05	11	80.52	0	0.00	80.10	11	2,834	0.39%
2023/05/04	0.5	81.90	2	82.00	81.20	-1.6	2,828	-0.05%
2023/05/03	10	82.10	1	83.50	82.10	9	2,846	0.32%
2023/05/02	1	84.69	1	84.90	84.30	0	2,862	0.00%
2023/04/28	2	83.55	1	83.20	82.80	1	2,943	0.03%
2023/04/27	1	80.01	4	80.05	79.60	-3	2,979	-0.10%
2023/04/26	0	82.07	0	0.00	82.00	0	2,971	0.00%
2023/04/25	2	84.89	0	0.00	83.00	2	2,969	0.07%
2023/04/21	2.2	90.08	0	0.00	89.00	2.2	2,953	0.07%
2023/04/20	1	91.90	5	92.74	90.60	-4	2,945	-0.14%
2023/04/19	16	94.80	1	94.50	94.10	15	3,037	0.49%
2023/04/18	2	94.20	2	94.45	93.00	0	3,004	0.00%
2023/04/17	4	93.43	1.1	93.07	93.90	2.9	3,010	0.10%
2023/04/14	0	0.00	6	91.30	90.40	-6	2,968	-0.20%
2023/04/13	7	90.56	5	91.50	90.40	2	2,945	0.07%
2023/04/12	1	93.50	0	0.00	93.40	1	2,911	0.03%
2023/04/11	3	93.61	4	92.55	93.70	-1	2,871	-0.03%
2023/04/10	2	91.10	0	0.00	91.00	2	2,772	0.07%
2023/04/07	2	90.95	2	90.02	90.60	0	2,734	0.00%
2023/04/06	0	0.00	0	88.83	89.00	0	2,638	0.00%
2023/03/31	2.1	86.16	2	86.55	87.20	0.1	2,585	0.00%
2023/03/30	6	86.63	20	87.10	87.80	-14	2,526	-0.55%
2023/03/29	13	85.40	10	86.00	85.10	3	2,387	0.13%
2023/03/28	2	80.40	2	82.00	82.30	0	2,095	0.00%
2023/03/27	1	80.87	2	82.40	82.80	-1	1,974	-0.05%
2023/03/24	2	80.25	8	80.68	80.90	-6	1,894	-0.32%
2023/03/23	1	78.29	1	78.80	78.10	0	1,841	0.00%
2023/03/22	1	78.10	1	78.20	78.10	0	1,842	0.00%
2023/03/21	5	77.84	2	77.70	78.00	3	1,844	0.16%
2023/03/20	1	77.90	1	78.20	77.30	0	1,850	0.00%
2023/03/17	1	73.60	2.1	76.60	77.00	-1.1	1,844	-0.06%
2023/03/16	0.1	72.80	0	0.00	72.10	0.1	1,803	0.00%
2023/03/15	0	75.00	0	0.00	74.00	0	1,808	0.00%
2023/03/14	1.1	74.80	0	0.00	74.10	1.1	1,819	0.06%
2023/03/10	1.1	76.73	0	0.00	75.30	1.1	1,871	0.06%
2023/03/09	3	78.30	0	0.00	77.80	3	1,897	0.16%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0	0.00	1.1	78.85	79.30	-1.1	1,982	-0.06%
2023/03/02	2	76.65	1	76.70	76.60	1	2,322	0.04%
2023/02/23	0	0.00	0	77.80	78.00	0	2,420	0.00%
2023/02/22	1.1	77.52	0	0.00	77.50	1.1	2,422	0.04%
2023/02/21	3	80.95	2.1	80.52	79.20	1	2,423	0.04%
2023/02/20	0	0.00	1.4	80.52	81.00	-1.4	2,353	-0.06%
2023/02/17	1.1	77.76	1	77.40	76.90	0.1	2,309	0.00%
2023/02/15	1.1	77.48	1	76.70	76.10	0	2,374	0.00%
2023/02/14	0.1	76.30	1	76.60	76.20	-0.9	2,405	-0.04%
2023/02/13	0	0.00	1	77.00	76.30	-1	2,419	-0.04%
2023/02/10	1.2	75.83	0	0.00	76.30	1.2	2,431	0.05%
2023/02/09	0.2	77.90	0	0.00	77.30	0.2	2,420	0.01%
2023/02/07	0	0.00	0	76.80	77.30	0	2,404	0.00%
2023/02/06	0	0.00	1	77.50	76.70	-1	2,413	-0.04%
2023/02/03	3	76.37	1	77.00	75.60	2	2,440	0.08%
2023/02/02	1	78.60	3	78.23	78.40	-2	2,458	-0.08%
2023/02/01	3	78.13	4	79.15	77.90	-1	2,486	-0.04%
2023/01/31	5	78.64	0	0.00	79.50	5	2,460	0.20%
2023/01/30	3	78.44	4	79.23	79.90	-1	2,435	-0.04%
2023/01/17	3	72.33	5.1	73.51	74.20	-2.1	2,326	-0.09%
2023/01/13	0	71.00	0	0.00	70.50	0	2,238	0.00%
2023/01/12	0	0.00	1	72.50	72.50	-1	2,229	-0.04%
2023/01/11	1	74.90	0	0.00	74.10	1	2,223	0.04%
2023/01/10	0.1	74.00	0.1	74.20	74.20	0	2,221	0.00%
2023/01/09	7.1	76.10	6.1	75.83	75.20	1.1	2,193	0.05%
2023/01/06	0	0.00	2	72.70	73.10	-2	2,076	-0.10%
2023/01/04	0	0.00	0.1	70.80	70.80	-0.1	2,021	0.00%
2022/12/20	0.1	69.00	0	0.00	67.10	0.1	2,140	0.00%
2022/12/15	1	72.80	1	72.30	71.90	0	2,144	0.00%
2022/12/09	1	71.20	1	71.10	69.80	0	2,110	0.00%
2022/12/08	0.1	70.60	0	0.00	70.60	0.1	2,100	0.00%
2022/12/06	1	74.50	0	0.00	73.20	1	2,080	0.05%
2022/12/05	0	74.70	0	0.00	74.50	0	2,069	0.00%
2022/12/01	0	0.00	1	77.50	75.40	-1	2,018	-0.05%
2022/11/30	1	75.90	0	0.00	75.40	1	1,996	0.05%
2022/11/29	0	75.70	0	0.00	76.40	0	1,991	0.00%
2022/11/28	2	78.50	0	0.00	78.80	2	1,970	0.10%
2022/11/25	2	80.20	3	79.77	79.30	-1	1,999	-0.05%
2022/11/24	9	78.12	10	79.12	81.50	-1	2,007	-0.05%
2022/11/23	5	73.32	7.1	75.15	75.50	-2.1	1,717	-0.12%
2022/11/21	1	69.80	1	69.00	67.60	0	1,615	0.00%
2022/11/18	0.1	69.00	0	0.00	68.80	0.1	1,630	0.01%
2022/11/17	0	0.00	2	70.60	70.50	-2	1,689	-0.12%
2022/11/15	20	67.89	0	0.00	68.50	20	1,755	1.14%
2022/11/11	0	0.00	1	66.00	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	0.1	66.10	66.90	-0.1	1,656	0.00%
2022/11/09	1	64.80	0	0.00	64.50	1	1,622	0.06%
2022/11/04	0	0.00	1	63.90	63.50	-1	1,608	-0.06%
2022/11/01	1	62.80	2.1	62.42	63.10	-1.1	1,571	-0.07%
2022/10/31	0	0.00	1.1	61.41	61.80	-1.1	1,530	-0.07%
2022/10/28	0.3	56.17	0	0.00	56.20	0.3	1,509	0.02%
2022/10/27	0	0.00	0.1	60.50	60.30	-0.1	1,465	-0.01%
2022/10/24	0	0.00	1	60.50	60.00	-1	1,433	-0.07%
2022/10/21	0.2	58.96	0	0.00	58.70	0.2	1,443	0.01%
2022/10/19	1	61.20	0	0.00	60.60	1	1,494	0.07%
2022/10/13	0	0.00	2	56.10	55.20	-2	1,456	-0.14%
2022/10/12	1	59.10	0	0.00	58.80	1	1,436	0.07%
2022/10/07	0	62.80	0	0.00	62.50	0	1,429	0.00%
2022/10/05	0	0.00	50.1	65.00	65.00	-50.1	1,425	-3.51%
2022/09/30	0	0.00	3	60.10	60.90	-3	1,383	-0.22%
2022/09/29	10.1	59.20	0	0.00	60.20	10.1	1,383	0.73%
2022/09/28	0.2	60.76	0	0.00	59.70	0.2	1,402	0.02%
2022/09/27	0.1	64.30	0	63.30	63.50	0.1	1,407	0.01%
2022/09/26	0.1	67.80	0	0.00	66.10	0.1	1,423	0.01%
2022/09/21	0.1	71.60	0	0.00	71.40	0.1	1,442	0.01%
2022/09/20	1	72.50	0	0.00	72.80	1	1,452	0.07%
2022/09/19	0	73.00	0	0.00	72.60	0	1,460	0.00%
2022/09/15	0.1	76.60	0	0.00	76.50	0.1	1,465	0.01%
2022/09/14	1	75.01	0	0.00	75.60	1	1,480	0.07%
2022/09/13	2	76.45	2	79.40	76.20	0	1,498	0.00%
2022/09/07	1	73.70	0	0.00	74.10	1	1,564	0.06%
2022/09/06	2	77.70	3	76.51	75.50	-1	1,579	-0.07%
2022/09/05	2	78.30	1	77.50	78.00	1	1,578	0.06%
2022/09/01	4	81.43	1	80.70	80.80	3	1,578	0.19%
2022/08/31	2	78.00	0.1	82.60	82.00	2	1,524	0.13%
2022/08/26	1	77.80	0	0.00	77.60	1	1,501	0.07%
2022/08/25	1	77.50	0	0.00	77.00	1	1,506	0.07%
2022/08/24	0.1	79.90	0	0.00	77.20	0.1	1,540	0.00%
2022/08/23	0	0.00	3	80.00	82.00	-3	1,536	-0.20%
2022/08/17	0	0.00	0.1	77.00	76.80	-0.1	1,514	-0.01%
2022/08/16	1	76.60	0	0.00	76.10	1	1,520	0.07%
2022/08/15	1	76.60	0	0.00	76.50	1	1,532	0.07%
2022/08/11	0	0.00	1	73.00	73.50	-1	1,545	-0.06%
2022/08/04	0.2	68.90	0	0.00	69.20	0.2	1,658	0.01%
2022/08/03	0	0.00	0	73.10	71.30	0	1,638	0.00%
2022/08/01	1	72.40	1	72.40	72.40	0	1,664	0.00%
2022/07/29	0	0.00	1	71.30	72.10	-1	1,696	-0.06%
2022/07/28	1	70.10	0	0.00	70.50	1	1,747	0.06%
2022/07/27	2	68.55	2	69.15	70.90	0	1,751	0.00%
2022/07/26	0	73.90	0	0.00	73.70	0	1,710	0.00%
2022/07/25	0	77.00	0	0.00	77.50	0	1,713	0.00%
2022/07/20	0.1	76.36	0	0.00	76.40	0.1	1,792	0.00%
2022/07/18	1	74.90	2	74.60	74.30	-1	1,826	-0.05%
2022/07/15	1	72.90	1	74.00	73.50	0	1,835	0.00%
2022/07/14	2	68.65	9	71.53	72.80	-7	1,835	-0.38%
2022/07/13	7	70.41	0	0.00	69.30	7	1,821	0.38%
2022/07/12	0	69.30	0	0.00	68.60	0	1,825	0.00%
2022/07/11	3.1	71.02	3	71.90	71.40	0.1	1,825	0.01%
2022/07/08	10	71.80	0	0.00	72.30	10	1,823	0.55%
2022/07/07	0	0.00	2	68.20	69.10	-2	1,815	-0.11%
2022/07/06	2.2	67.02	1	66.10	66.10	1.2	1,824	0.07%
2022/07/05	1	73.74	0	0.00	70.70	1	1,812	0.06%
2022/07/04	5.2	73.58	0	0.00	72.00	5.2	1,807	0.29%
2022/07/01	0	78.10	0	0.00	77.10	0	1,816	0.00%
2022/06/30	5	81.20	1	80.70	85.00	4	1,806	0.22%
2022/06/22	1	80.80	7	81.94	80.20	-6	1,829	-0.33%
2022/06/21	3	83.07	1	83.10	83.20	2	1,825	0.11%
2022/06/20	0.2	80.59	0	0.00	79.50	0.2	1,819	0.01%
2022/06/17	2	83.30	0	0.00	82.60	2	1,799	0.11%
2022/06/16	1	88.20	1	86.20	86.20	0	1,825	0.00%
2022/06/15	1	87.40	2	90.70	91.00	-1	1,818	-0.05%
2022/06/14	1	87.00	1.1	87.46	88.50	-0.1	1,838	0.00%
2022/06/13	2	88.26	2	89.00	88.10	0	1,867	0.00%
2022/06/10	2	92.40	0	0.00	93.40	2	1,872	0.11%
2022/06/09	1	93.80	1	92.50	93.70	0	1,920	0.00%
2022/06/08	0	0.00	3	92.90	92.90	-3	1,988	-0.15%
2022/06/07	1	95.00	1	94.70	94.60	0	1,983	0.00%
2022/06/06	0	0.00	3	96.37	96.70	-3	1,972	-0.15%
2022/06/02	13	94.72	1	95.10	94.10	12	1,939	0.62%
2022/06/01	3	95.43	4	95.65	95.40	-1	1,958	-0.05%
2022/05/31	6	93.85	3	93.03	94.40	3	1,934	0.16%
2022/05/30	2	89.65	3	89.90	90.10	-1	1,943	-0.05%
2022/05/27	3	87.23	2	88.50	88.20	1	1,926	0.05%
2022/05/24	0	0.00	3	85.00	83.60	-3	1,972	-0.15%
2022/05/20	0	0.00	1	87.20	87.80	-1	1,996	-0.05%
2022/05/19	0	0.00	4	86.90	88.00	-4	1,989	-0.20%
2022/05/18	1	89.60	0	0.00	88.00	1	2,001	0.05%
2022/05/17	1	88.00	0	0.00	88.80	1	1,971	0.05%
2022/05/13	0	83.10	0	0.00	83.60	0	1,979	0.00%
2022/05/11	3	83.60	0	0.00	83.40	3	2,082	0.14%
2022/05/10	0	0.00	1	79.90	82.30	-1	2,107	-0.05%
2022/05/09	1	80.30	1	81.50	80.00	0	2,170	0.00%
2022/05/06	2	81.65	1.1	82.28	82.10	0.9	2,175	0.04%
2022/05/03	2	84.71	3.1	84.19	85.60	-1.1	2,129	-0.05%
2022/04/29	2.1	84.71	3	85.33	84.00	-0.9	2,152	-0.04%
2022/04/28	1	84.80	1.1	84.18	83.90	-0.1	2,166	0.00%
2022/04/27	1.1	83.87	2.5	83.80	83.10	-1.4	2,167	-0.07%
2022/04/26	1.2	90.13	1	90.10	89.80	0.2	2,145	0.01%
2022/04/22	0	94.40	0	0.00	94.00	0	2,131	0.00%
2022/04/21	0	0.00	1	91.80	92.90	-1	2,136	-0.05%
2022/04/20	1.1	90.72	1	90.90	90.60	0.1	2,184	0.01%
2022/04/19	1	92.99	2	91.85	91.40	-1	2,299	-0.04%
2022/04/18	2	92.35	2	92.15	91.50	0	2,333	0.00%
2022/04/15	1	96.97	0	0.00	94.40	1	2,345	0.04%
2022/04/14	0	0.00	4	97.80	97.80	-4	2,434	-0.16%
2022/04/13	0	0.00	1	98.00	98.00	-1	2,452	-0.04%
2022/04/12	0	97.45	0	0.00	97.60	0	2,501	0.00%
2022/04/08	1	97.10	1	97.70	97.60	0	2,513	0.00%
2022/04/07	0.6	95.07	1	95.00	95.70	-0.4	2,509	-0.02%
2022/04/06	1	98.00	0	0.00	98.40	1	2,477	0.04%
2022/04/01	0	99.20	0	0.00	98.80	0	2,510	0.00%
2022/03/31	2	100.75	0	0.00	100.50	2	2,508	0.08%
2022/03/30	1	102.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	2	102.75	103.00	-2	2,559	-0.08%
2022/03/28	2	101.50	1	102.00	101.50	1	2,593	0.04%
2022/03/25	1	102.00	2	102.50	103.00	-1	2,609	-0.04%
2022/03/23	1	101.50	0	0.00	101.50	1	2,726	0.04%
2022/03/22	0	0.00	10	101.50	101.50	-10	2,738	-0.37%
2022/03/21	2	102.25	1	105.00	101.50	1	2,741	0.04%
2022/03/18	1	100.50	2	101.50	102.50	-1	2,723	-0.04%
2022/03/17	1	99.70	4	100.75	101.50	-3	2,748	-0.11%
2022/03/16	0	0.00	1	96.00	98.00	-1	2,722	-0.04%
2022/03/14	1	98.00	0	0.00	97.70	1	2,684	0.04%
2022/03/11	7.2	98.53	0	0.00	98.20	7.2	2,642	0.27%
2022/03/10	0	0.00	2	103.75	103.00	-2	2,574	-0.08%
2022/03/08	0	100.00	0	0.00	99.60	0	2,604	0.00%
2022/03/07	1	100.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	1	108.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	1	109.00	2	109.00	110.00	-1	2,628	-0.04%
2022/03/02	1	104.50	0	0.00	107.00	1	2,610	0.04%
2022/03/01	0	0.00	3.1	105.33	106.50	-3.1	2,633	-0.12%
2022/02/25	11	101.14	0	0.00	101.50	11	2,676	0.41%
2022/02/24	3	102.33	1	105.00	101.00	2	2,723	0.07%
2022/02/23	1	106.50	0	0.00	108.00	1	2,710	0.04%
2022/02/17	2	110.00	2	111.25	111.50	0	2,913	0.00%
2022/02/16	2	110.25	0	0.00	109.00	2	2,929	0.07%
2022/02/15	4	107.50	0	0.00	107.50	4	2,937	0.14%
2022/02/14	11.2	109.13	4.1	108.68	108.50	7.1	2,902	0.24%
2022/02/11	5.1	114.31	2	113.50	113.50	3.1	2,876	0.11%
2022/02/10	1	114.02	1	117.00	118.00	0	2,850	0.00%
2022/02/09	4	113.25	3	113.83	114.50	1	2,845	0.04%
2022/02/08	1	115.50	1	118.00	116.00	0	2,795	0.00%
2022/02/07	4.5	113.78	2	114.50	115.00	2.5	2,876	0.09%
2022/01/26	2	116.25	2	116.75	116.50	0	2,887	0.00%
2022/01/25	0	117.00	0	0.00	116.50	0	2,991	0.00%
2022/01/24	2	113.76	3	117.33	118.50	-1	3,051	-0.03%
2022/01/21	1	117.50	1	117.00	117.00	0	3,215	0.00%
2022/01/20	2	120.00	0	0.00	121.50	2	3,291	0.06%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	2	122.75	0.3	126.00	122.00	1.7	3,646	0.05%
2022/01/17	0	0.00	2.1	124.26	124.50	-2.1	3,659	-0.06%
2022/01/14	1.1	121.68	0	0.00	123.00	1.1	3,713	0.03%
2022/01/13	3.3	119.12	2	119.75	119.50	1.3	3,747	0.03%
2022/01/12	2.3	121.21	1	120.50	119.00	1.3	3,707	0.04%
2022/01/11	4	126.88	2	126.50	125.50	2	3,610	0.06%
2022/01/10	0	0.00	1.1	129.45	130.50	-1.1	3,587	-0.03%
2022/01/07	22	131.18	0	0.00	130.50	22	3,580	0.61%
2022/01/06	6.1	135.67	2	135.50	136.00	4.1	3,506	0.12%
2022/01/05	2	139.26	0	0.00	138.50	2	3,510	0.06%
2022/01/03	3	143.50	2	144.00	143.50	1	3,523	0.03%
2021/12/30	0.1	142.00	1	142.00	142.00	-0.9	3,549	-0.03%
2021/12/29	1	141.00	3	140.83	142.00	-2	3,609	-0.06%
2021/12/28	11	143.82	7	143.00	143.00	4	3,672	0.11%
2021/12/27	0	0.00	4	141.00	142.50	-4	3,682	-0.11%
2021/12/24	2	141.75	1	143.00	141.50	1	3,727	0.03%
2021/12/23	2.1	139.82	1	141.50	141.00	1.1	3,746	0.03%
2021/12/22	8	138.25	8	138.75	139.50	0	3,769	0.00%
2021/12/21	1	136.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	0	0.00	1	134.00	133.50	-1	3,731	-0.03%
2021/12/17	29.1	136.48	7	135.50	137.50	22.1	3,723	0.59%
2021/12/16	2	141.75	0	0.00	142.50	2	3,647	0.05%
2021/12/14	1.1	139.58	0	0.00	139.50	1.1	3,746	0.03%
2021/12/13	6	145.83	6	144.50	144.00	0	3,887	0.00%
2021/12/10	1	143.01	1	142.50	141.50	0	4,011	0.00%
2021/12/09	1	144.50	0	0.00	144.00	1	4,040	0.02%
2021/12/07	1	145.53	2	146.50	146.00	-1	4,097	-0.02%
2021/12/06	1	144.54	1	145.50	144.00	0	4,114	0.00%
2021/12/03	3	145.00	4	145.75	146.00	-1	4,183	-0.02%
2021/12/02	0	146.00	0	0.00	146.00	0	4,229	0.00%
2021/11/30	2.1	149.51	0.4	150.00	147.00	1.7	4,382	0.04%
2021/11/29	1	145.50	4	148.75	147.00	-3	4,439	-0.07%
2021/11/26	2.3	143.57	0	0.00	145.00	2.3	4,498	0.05%
2021/11/25	0.2	151.50	2	152.00	148.00	-1.8	4,473	-0.04%
2021/11/24	0.1	151.00	1	149.50	149.00	-0.9	4,490	-0.02%
2021/11/23	3	154.67	4.1	152.48	151.00	-1.1	4,467	-0.02%
2021/11/22	3	155.50	2	157.49	156.00	1	4,482	0.02%
2021/11/19	2	157.00	2.1	157.95	156.00	-0.1	4,636	0.00%
2021/11/17	1.1	155.95	2	157.50	157.50	-0.9	4,698	-0.02%
2021/11/16	2.5	153.14	3	152.83	154.50	-0.5	4,643	-0.01%
2021/11/15	4	152.38	1	152.50	151.50	3	4,594	0.07%
2021/11/12	5.1	153.00	4	153.00	152.50	1.1	4,614	0.02%
2021/11/11	2.1	150.31	2	151.25	150.00	0.1	4,616	0.00%
2021/11/10	2.3	151.31	4.3	151.06	151.50	-1.9	4,664	-0.04%
2021/11/09	4.1	148.02	1.1	149.00	148.50	3	4,682	0.06%
2021/11/08	3.2	149.39	0	0.00	149.00	3.2	4,654	0.07%
2021/11/05	6	148.50	5	150.40	152.00	1	4,661	0.02%
2021/11/04	4.1	150.27	1	150.50	150.00	3.1	4,693	0.07%
2021/11/03	3.2	156.15	5.1	157.58	155.00	-1.9	4,630	-0.04%
2021/11/02	9.4	158.48	6.3	154.46	154.00	3.1	4,621	0.07%
2021/11/01	0.1	160.50	1	161.00	161.00	-0.9	4,584	-0.02%
2021/10/29	3.1	163.40	4	163.88	159.50	-0.9	4,642	-0.02%
2021/10/28	6	159.25	7.2	159.68	158.50	-1.2	4,492	-0.03%
2021/10/27	17.3	157.57	15	158.53	161.50	2.3	4,457	0.05%
2021/10/26	26	146.00	2	146.50	149.00	24	4,249	0.56%
2021/10/25	0.1	140.00	0	0.00	143.00	0.1	4,228	0.00%
2021/10/22	0	0.00	2	139.00	140.00	-2	4,315	-0.05%
2021/10/21	1	144.50	0	147.00	143.50	1	4,357	0.02%
2021/10/20	2	143.50	2	143.75	143.50	0	4,338	0.00%
2021/10/19	0	0.00	2	142.25	143.00	-2	4,470	-0.04%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	1	132.50	1	133.50	133.50	0	5,126	0.00%
2021/10/12	1	139.50	2	139.75	136.50	-1	5,191	-0.02%
2021/10/08	2	142.00	3	146.17	142.00	-1	5,281	-0.02%
2021/10/07	2	140.00	9.1	140.01	141.50	-7.1	5,378	-0.13%
2021/10/06	4.1	137.52	17	139.00	137.50	-12.9	5,607	-0.23%
2021/10/05	4	133.25	19.1	134.56	138.50	-15.1	5,874	-0.26%
2021/10/04	0.2	131.78	2	131.50	132.00	-1.8	6,024	-0.03%
2021/10/01	2.8	137.04	3	135.17	136.50	-0.2	6,243	0.00%
2021/09/29	17.3	142.17	0	0.00	140.50	17.3	6,543	0.26%
2021/09/28	3	146.00	4	148.50	148.00	-1	6,625	-0.02%
2021/09/27	9	151.94	3	151.00	149.50	6	6,785	0.09%
2021/09/24	0	0.00	3	151.17	150.50	-3	6,839	-0.04%
2021/09/23	0	0.00	1.3	150.00	150.00	-1.3	6,992	-0.02%
2021/09/22	10.1	149.93	9.3	149.84	149.50	0.9	7,012	0.01%
2021/09/17	2	147.25	16	147.09	150.50	-14	7,006	-0.20%
2021/09/16	13	145.58	2	146.25	144.50	11	7,056	0.16%
2021/09/15	6.1	148.23	1	149.50	150.00	5.1	7,098	0.07%
2021/09/14	5	159.20	4	159.38	159.50	1	7,042	0.01%
2021/09/13	9	157.89	9	158.17	157.00	0	7,067	0.00%
2021/09/10	2	162.75	2	162.25	163.50	0	7,043	0.00%
2021/09/09	0	167.00	2.1	164.12	165.00	-2.1	7,066	-0.03%
2021/09/08	2	163.00	1	164.00	164.00	1	7,095	0.01%
2021/09/07	1.1	170.18	1	165.50	165.00	0.1	7,193	0.00%
2021/09/06	0	0.00	0.2	172.00	172.00	-0.2	7,207	0.00%
2021/09/03	11	177.50	2	174.25	174.00	9	7,311	0.12%
2021/09/02	3	174.00	2.1	174.93	175.00	0.9	7,603	0.01%
2021/09/01	2	171.50	7.5	173.27	175.00	-5.5	7,580	-0.07%
2021/08/31	0	0.00	2	166.25	168.50	-2	7,481	-0.03%
2021/08/30	3	166.83	0	0.00	166.00	3	7,499	0.04%
2021/08/27	0	0.00	3	169.83	170.50	-3	7,502	-0.04%
2021/08/26	1	169.50	0	0.00	170.50	1	7,514	0.01%
2021/08/25	10.1	164.55	10	166.00	170.00	0.1	7,537	0.00%
2021/08/24	2.3	161.43	0.1	158.00	162.00	2.2	7,398	0.03%
2021/08/23	1	157.00	5	153.99	155.00	-4	7,405	-0.05%
2021/08/19	2.1	145.93	0	0.00	144.50	2.1	7,559	0.03%
2021/08/16	0.1	140.00	1	142.00	147.50	-0.9	7,970	-0.01%
2021/08/13	1.2	145.60	0	0.00	145.00	1.2	7,943	0.02%
2021/08/12	0	153.25	0.1	152.00	153.50	-0.1	7,946	0.00%
2021/08/11	1.1	151.02	6	151.67	152.00	-4.9	8,010	-0.06%
2021/08/10	2	154.25	0	0.00	154.00	2	8,085	0.02%
2021/08/09	1.1	160.05	3	159.00	158.50	-1.9	8,142	-0.02%
2021/08/06	5	164.20	0	0.00	162.50	5	8,227	0.06%
2021/08/05	2.1	164.71	3	163.83	163.50	-0.9	8,291	-0.01%
2021/08/04	1	166.00	4	166.13	165.50	-3	8,341	-0.04%
2021/08/03	1.1	161.55	0	0.00	162.00	1.1	8,289	0.01%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	6	167.67	7	170.07	164.00	-1	8,322	-0.01%
2021/07/29	3	167.00	1	163.50	167.00	2	8,323	0.02%
2021/07/28	6	163.83	7	165.36	165.00	-1	8,391	-0.01%
2021/07/27	7.1	169.85	10	173.05	169.50	-2.9	8,463	-0.03%
2021/07/26	0.1	176.00	0	0.00	177.50	0.1	8,524	0.00%
2021/07/23	7	177.71	6	177.08	176.00	1	8,542	0.01%
2021/07/22	16	189.72	13	186.69	183.50	3	8,500	0.04%
2021/07/21	2	181.00	8.2	184.60	187.50	-6.2	8,323	-0.07%
2021/07/20	4.2	178.14	4	176.25	173.50	0.2	8,132	0.00%
2021/07/19	7	177.71	6.4	182.00	181.00	0.6	8,090	0.01%
2021/07/16	20	182.30	14.2	179.83	178.00	5.8	8,076	0.07%
2021/07/15	4	185.38	2	183.75	186.00	2	8,031	0.02%
2021/07/14	2	188.75	2	186.25	187.00	0	7,974	0.00%
2021/07/13	18	189.06	19	187.42	181.50	-1	7,875	-0.01%
2021/07/12	13	182.77	27.6	183.28	187.00	-14.6	7,644	-0.19%
2021/07/09	15	172.50	18	172.83	171.00	-3	7,354	-0.04%
2021/07/08	10	168.25	11	169.64	170.00	-1	7,228	-0.01%
2021/07/07	20	166.33	19.1	166.68	167.50	0.9	7,034	0.01%
2021/07/06	1	162.00	4.1	161.13	160.50	-3.1	6,822	-0.05%
2021/07/05	1.3	163.54	4	161.50	161.50	-2.7	6,856	-0.04%
2021/07/02	10	157.60	15	158.87	160.50	-5	6,846	-0.07%
2021/07/01	2	151.50	1	155.50	150.00	1	6,993	0.01%
2021/06/30	7	157.43	37	159.61	155.50	-30	6,981	-0.43%
2021/06/29	42	156.40	40	155.00	154.00	2	6,883	0.03%
2021/06/28	0	0.00	1	156.00	156.50	-1	6,977	-0.01%
2021/06/25	18.1	159.04	16	158.00	155.00	2.1	6,965	0.03%
2021/06/24	10	157.10	16.2	156.09	155.50	-6.2	6,906	-0.09%
2021/06/23	2	152.25	1	151.50	152.00	1	6,737	0.01%
2021/06/22	34	149.84	32	150.88	148.50	2	6,674	0.03%
2021/06/21	1	149.50	1	149.50	149.50	0	6,650	0.00%
2021/06/18	7	151.71	4	151.00	149.00	3	6,656	0.05%
2021/06/17	12	150.83	3	150.17	151.00	9	6,696	0.13%
2021/06/16	31	151.18	7	148.93	148.50	24	6,684	0.36%
2021/06/15	37	149.55	39	150.08	151.00	-2	6,544	-0.03%
2021/06/11	37	148.08	37	149.73	147.00	0	6,582	0.00%
2021/06/10	67	145.81	72.1	147.69	147.00	-5.1	6,566	-0.08%
2021/06/09	1	141.00	2	141.00	141.00	-1	6,218	-0.02%
2021/06/08	11	139.86	10	138.00	138.00	1	6,244	0.02%
2021/06/07	27	139.13	28	138.00	138.50	-1	6,302	-0.02%
2021/06/03	8	138.81	18	137.58	137.50	-10	6,390	-0.16%
2021/06/02	10.2	138.18	18	137.67	136.00	-7.8	6,376	-0.12%
2021/06/01	7	143.79	8	143.00	143.00	-1	6,310	-0.02%
2021/05/28	2	139.50	4	140.63	141.50	-2	6,278	-0.03%
2021/05/27	8	138.94	7	140.57	138.00	1	6,266	0.02%
2021/05/26	13	135.12	17	136.91	135.50	-4	6,186	-0.06%
2021/05/25	1	132.50	24	128.25	135.00	-23	5,925	-0.39%
2021/05/24	12	122.50	0	0.00	123.00	12	5,848	0.21%
2021/05/20	6	123.08	6	119.42	117.00	0	5,981	0.00%
2021/05/19	10.2	121.70	19	120.21	121.50	-8.8	6,021	-0.15%
2021/05/18	9.1	119.02	7	121.29	123.00	2.1	6,011	0.04%
2021/05/17	3.3	114.99	16	109.97	117.00	-12.7	6,035	-0.21%
2021/05/14	14	115.18	6	114.42	116.00	8	6,001	0.13%
2021/05/13	16.1	117.69	17.1	113.21	121.50	-1	6,052	-0.02%
2021/05/12	1.2	108.71	1	117.00	113.00	0.2	6,237	0.00%
2021/05/11	5.2	122.48	3	119.33	119.00	2.2	6,303	0.03%
2021/05/10	13	129.58	10	130.65	129.50	3	6,376	0.05%
2021/05/07	5	133.50	6	131.42	134.50	-1	6,490	-0.02%
2021/05/06	3	125.83	2	128.25	124.00	1	6,531	0.02%
2021/05/05	17.1	129.29	7	129.13	127.00	10.1	6,646	0.15%
2021/05/04	19.4	132.03	10	129.15	129.00	9.3	6,867	0.14%
2021/05/03	24.6	145.37	11	144.68	141.50	13.6	7,454	0.18%
2021/04/29	9	157.61	8	159.38	156.00	1	7,692	0.01%
2021/04/28	3.1	157.85	6	159.25	158.00	-2.9	7,845	-0.04%
2021/04/27	14	157.29	14	158.00	159.00	0	7,982	0.00%
2021/04/26	2	151.25	0.3	153.00	152.00	1.8	8,109	0.02%
2021/04/23	2	150.00	0	0.00	152.00	2	8,168	0.02%
2021/04/22	2.1	152.43	0.3	151.00	148.50	1.9	8,232	0.02%
2021/04/20	1	159.50	3	159.17	159.00	-2	8,825	-0.02%
2021/04/16	6	153.83	1	156.50	152.50	5	9,471	0.05%
2021/04/15	2	155.76	0	0.00	156.00	2	9,474	0.02%
2021/04/14	7.3	154.28	7	151.21	155.00	0.3	9,509	0.00%
2021/04/13	4	159.75	4	160.00	158.50	0	9,638	0.00%
2021/04/12	4	166.63	7	163.14	163.00	-3	9,678	-0.03%
2021/04/09	2	167.25	5	166.70	164.00	-3	9,762	-0.03%
2021/04/08	25	169.14	10	169.75	166.50	15	9,878	0.15%
2021/04/07	35	164.54	33	165.83	165.50	2	9,876	0.02%
2021/04/06	2	154.00	4	155.50	157.00	-2	9,798	-0.02%
2021/04/01	9	156.78	9	153.72	153.00	0	10,358	0.00%
2021/03/31	5	153.30	7	153.57	156.00	-2	10,433	-0.02%
2021/03/30	8	147.44	2	149.50	149.00	6	10,451	0.06%
2021/03/29	4	146.50	7	146.43	147.50	-3	10,529	-0.03%
2021/03/26	5	143.40	13	144.00	145.50	-8	10,544	-0.08%
2021/03/25	0	0.00	1	141.50	141.00	-1	10,589	-0.01%
2021/03/24	1	143.01	1	145.00	142.50	0	10,613	0.00%
2021/03/23	1	142.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	14.2	141.46	1.3	142.38	141.00	12.9	10,744	0.12%
2021/03/19	2	145.00	0	0.00	144.50	2	10,707	0.02%
2021/03/18	2	148.00	1	148.00	148.00	1	10,725	0.01%
2021/03/17	9	146.22	10	148.80	146.00	-1	10,821	-0.01%
2021/03/16	9.1	145.95	8	146.75	146.50	1.1	10,811	0.01%
2021/03/15	5.2	148.06	0	0.00	147.50	5.2	10,953	0.05%
2021/03/12	0	0.00	1	154.50	152.00	-1	10,983	-0.01%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	1.3	148.85	1	150.00	148.00	0.3	11,186	0.00%
2021/03/09	7	148.71	6	146.50	149.50	1	11,559	0.01%
2021/03/08	0	158.50	0	0.00	152.50	0	12,197	0.00%
2021/03/05	2	157.50	7	154.79	156.50	-5	12,262	-0.04%
2021/03/04	2	158.51	0	0.00	158.00	2	12,337	0.02%
2021/03/03	2	160.00	1	160.50	163.00	1	12,440	0.01%
2021/03/02	0	0.00	5	163.20	161.00	-5	12,817	-0.04%
2021/02/26	1.5	160.85	10	160.90	159.50	-8.5	12,899	-0.07%
2021/02/25	6	167.92	18	167.31	166.00	-12	12,939	-0.09%
2021/02/24	3	169.67	5	168.80	166.50	-2	13,244	-0.02%
2021/02/23	33.5	168.28	29	167.50	167.50	4.5	13,435	0.03%
2021/02/22	16	171.90	7	169.36	171.00	9	13,582	0.07%
2021/02/19	3	166.53	4.1	165.75	167.00	-1	13,916	-0.01%
2021/02/18	0	0.00	1	163.00	164.50	-1	14,899	-0.01%
2021/02/17	7	163.71	6	163.25	164.50	1	15,466	0.01%
2021/02/05	8	157.94	3	157.67	156.00	5	15,559	0.03%
2021/02/04	4	157.63	5	158.60	159.50	-1	15,583	-0.01%
2021/02/03	12	167.63	8	170.00	163.00	4	15,439	0.03%
2021/02/02	18	160.44	12	161.25	168.00	6	15,199	0.04%
2021/02/01	4	152.38	2	154.00	155.50	2	15,066	0.01%
2021/01/29	13.2	160.78	8	161.56	155.00	5.2	14,987	0.03%
2021/01/28	5	162.40	6	161.50	160.00	-1	14,856	-0.01%
2021/01/27	3	167.17	6	165.25	166.50	-3	14,893	-0.02%
2021/01/26	31.1	169.11	21.1	167.76	163.00	10	14,728	0.07%
2021/01/25	109.4	170.43	108	171.08	167.00	1.4	14,401	0.01%	大買/大賣/
2021/01/22	27	159.61	31	161.48	166.00	-4	13,660	-0.03%
2021/01/21	6.1	152.42	11.1	152.06	151.00	-5	13,328	-0.04%
2021/01/20	16	149.47	15	148.70	146.50	1	13,151	0.01%
2021/01/19	7	150.00	12	149.79	150.00	-5	12,974	-0.04%
2021/01/18	5	140.30	6	141.00	142.50	-1	12,790	-0.01%
2021/01/15	3	143.00	3	143.17	142.50	0	12,768	0.00%
2021/01/14	8	149.19	10.2	147.48	146.00	-2.2	12,692	-0.02%
2021/01/13	21.1	149.58	34	149.12	149.00	-12.9	12,473	-0.10%
2021/01/12	5.1	146.01	4.3	143.19	140.00	0.8	12,074	0.01%
2021/01/11	26.2	143.67	20	143.58	144.50	6.2	11,881	0.05%
2021/01/08	1	132.55	1	132.50	134.00	0	11,457	0.00%
2021/01/07	0	0.00	3	133.83	132.50	-3	11,486	-0.03%
2021/01/06	31	137.71	42	138.14	133.50	-11	11,728	-0.09%
2021/01/05	0	138.50	1	138.50	138.50	-1	11,645	-0.01%
2021/01/04	6	137.50	20	136.83	138.50	-14	11,776	-0.12%
2020/12/31	1	137.50	6	139.92	135.00	-5	11,690	-0.04%
2020/12/30	18	137.72	18	138.31	137.00	0	11,732	0.00%
2020/12/29	12	137.67	12	136.42	136.50	0	11,841	0.00%
2020/12/28	67	136.35	52	137.17	138.00	15	11,835	0.13%
2020/12/25	14	129.57	14	129.79	131.00	0	11,339	0.00%
2020/12/24	18	128.75	10	129.35	127.00	8	11,406	0.07%
2020/12/23	13	124.85	14	125.32	128.00	-1	11,591	-0.01%
2020/12/22	23	124.09	14	122.93	122.00	9	11,699	0.08%
2020/12/21	4	125.50	2.4	121.46	126.00	1.6	11,830	0.01%
2020/12/18	6.4	125.30	5	123.90	123.00	1.4	11,962	0.01%
2020/12/17	1	125.00	2	124.75	125.50	-1	12,014	-0.01%
2020/12/16	4	124.13	3	124.00	123.50	1	12,000	0.01%
2020/12/15	1	119.00	2	118.53	119.00	-1	12,041	-0.01%
2020/12/14	1	123.00	2.1	122.02	121.00	-1.1	12,254	-0.01%
2020/12/11	5.1	121.46	1.1	120.30	121.50	4	12,564	0.03%
2020/12/10	10.2	125.51	11	125.00	125.00	-0.8	12,969	-0.01%
2020/12/09	13	126.04	20.3	129.39	128.50	-7.3	13,476	-0.05%
2020/12/08	1	124.50	1	124.00	124.50	0	13,588	0.00%
2020/12/07	15	126.17	13	123.27	123.00	2	13,556	0.01%
2020/12/04	1	128.00	5	127.90	129.00	-4	13,392	-0.03%
2020/12/03	32.5	132.22	28.2	129.68	128.00	4.3	13,218	0.03%
2020/12/02	23	130.09	21	130.24	131.00	2	12,834	0.02%
2020/12/01	3	119.69	0	0.00	123.50	3	12,089	0.03%
2020/11/30	2	122.50	7	122.57	121.50	-5	12,080	-0.04%
2020/11/27	11	123.41	16	124.00	122.00	-5	11,996	-0.04%
2020/11/26	44	123.92	38.2	123.68	124.50	5.8	11,870	0.05%
2020/11/25	5	120.70	15	118.50	117.00	-10	11,431	-0.09%
2020/11/24	0	0.00	1	122.50	120.50	-1	11,304	-0.01%
2020/11/23	24.2	125.70	3	125.00	122.00	21.2	11,216	0.19%
2020/11/20	3	121.00	9	122.83	126.00	-6	10,951	-0.05%
2020/11/19	1	120.50	0	0.00	121.00	1	10,676	0.01%
2020/11/18	12	121.42	7	121.07	121.50	5	10,487	0.05%
2020/11/17	47	123.73	33	122.38	118.50	14	10,075	0.14%
2020/11/16	5	112.90	17.1	116.47	119.00	-12.1	9,131	-0.13%
2020/11/13	3	106.50	19	108.18	108.50	-16	8,563	-0.19%
2020/11/12	2	104.50	2	103.50	104.50	0	8,433	0.00%
2020/11/11	0	0.00	2.7	102.38	102.50	-2.7	8,359	-0.03%
2020/11/10	1	101.00	3	101.00	100.50	-2	8,369	-0.02%
2020/11/09	2	103.75	1	103.50	104.00	1	8,364	0.01%
2020/11/06	5	104.00	0	0.00	103.00	5	8,358	0.06%
2020/11/05	2	101.50	0	0.00	103.00	2	8,347	0.02%
2020/11/04	2	103.00	2	104.25	102.50	0	8,368	0.00%
2020/11/03	4	100.63	1	100.50	100.50	3	8,487	0.04%
2020/11/02	2	98.20	2	98.30	99.50	0	8,522	0.00%
2020/10/30	2	99.90	0	0.00	98.50	2	8,509	0.02%
2020/10/29	0	0.00	3	99.50	100.50	-3	8,513	-0.04%
2020/10/27	0	0.00	6	101.75	104.50	-6	8,513	-0.07%
2020/10/26	4	104.13	2	103.50	102.00	2	8,498	0.02%
2020/10/23	0	0.00	4	102.75	104.00	-4	8,564	-0.05%
2020/10/21	0.1	102.50	4	104.50	102.50	-3.9	8,582	-0.05%
2020/10/19	0	0.00	2	103.00	103.00	-2	8,628	-0.02%
2020/10/16	1	101.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	1	104.50	17	103.97	103.50	-16	8,629	-0.19%
2020/10/14	17	108.50	17	107.41	105.00	0	8,754	0.00%
2020/10/13	6	104.50	7	105.93	106.00	-1	8,527	-0.01%
2020/10/12	5	104.70	8	105.13	106.00	-3	8,498	-0.04%
2020/10/08	2	102.00	4	102.38	101.00	-2	8,424	-0.02%
2020/10/07	11	104.64	34	105.09	102.50	-23	8,470	-0.27%
2020/10/06	39	104.55	23	104.50	104.50	16	8,478	0.19%
2020/10/05	12	102.46	30	102.23	103.50	-18	8,798	-0.20%
2020/09/30	5	100.40	10	101.00	101.50	-5	9,160	-0.05%
2020/09/29	16.2	100.71	40	100.26	101.00	-23.8	9,258	-0.26%
2020/09/28	70	100.67	56	99.89	102.00	14	9,259	0.15%
2020/09/25	4	97.13	54	93.20	94.60	-50	9,281	-0.54%
2020/09/24	16	98.93	18	98.49	97.10	-2	9,450	-0.02%
2020/09/23	62	100.23	11	100.96	102.00	51	9,534	0.53%
2020/09/22	2	97.75	0	0.00	98.00	2	9,348	0.02%
2020/09/21	4	99.80	9	99.56	97.40	-5	9,295	-0.05%
2020/09/18	7	99.54	6	98.63	98.60	1	9,229	0.01%
2020/09/17	18	101.81	22	101.61	100.00	-4	9,114	-0.04%
2020/09/16	13	101.04	20	101.32	100.00	-7	8,922	-0.08%
2020/09/15	23	99.32	39	100.46	102.00	-16	8,637	-0.19%
2020/09/14	43	99.56	61	98.91	96.70	-18	8,137	-0.22%
2020/09/11	28	92.45	17	93.88	95.30	11	7,562	0.15%
2020/09/10	4	89.58	2	89.70	89.20	2	7,233	0.03%
2020/09/08	1	87.50	0	0.00	88.20	1	7,241	0.01%
2020/09/07	0	0.00	1	89.30	87.40	-1	7,315	-0.01%
2020/09/04	2	87.05	25	87.02	87.40	-23	7,363	-0.31%
2020/09/03	25	88.66	1	89.90	88.00	24	7,371	0.33%
2020/09/02	0	0.00	1	85.90	87.30	-1	7,348	-0.01%
2020/09/01	0	0.00	3	85.10	85.10	-3	7,370	-0.04%
2020/08/28	6	86.70	6	86.43	87.20	0	7,879	0.00%
2020/08/27	1	88.60	3	88.13	88.10	-2	7,968	-0.03%
2020/08/26	6	87.27	5	89.22	89.50	1	8,010	0.01%
2020/08/21	1	84.50	1	82.80	84.50	0	8,076	0.00%
2020/08/20	15	82.97	17	80.53	81.50	-2	8,083	-0.02%
2020/08/19	11	88.22	2	86.20	86.20	9	8,041	0.11%
2020/08/18	14	89.50	13	89.13	88.80	1	8,071	0.01%
2020/08/17	11	91.95	1	92.50	91.70	10	8,058	0.12%
2020/08/14	8	92.41	6	91.50	92.60	2	8,104	0.02%
2020/08/13	8	92.49	6	92.55	91.60	2	8,157	0.02%
2020/08/12	9	93.10	4	92.98	93.10	5	8,303	0.06%
2020/08/11	6	95.80	4	95.93	94.60	2	8,348	0.02%
2020/08/10	9	97.11	2	98.10	96.10	7	8,378	0.08%
2020/08/07	29	100.25	23	100.14	98.50	6	8,401	0.07%
2020/08/05	12	97.49	5	97.68	97.50	7	8,329	0.08%
2020/08/04	0	0.00	1	97.00	96.60	-1	8,709	-0.01%
2020/08/03	3	96.17	2.1	96.54	96.10	0.9	9,128	0.01%
2020/07/31	1	95.70	2	97.20	97.20	-1	9,216	-0.01%
2020/07/30	4	94.08	0	0.00	94.50	4	9,312	0.04%
2020/07/29	7	92.44	26.2	92.18	93.80	-19.2	9,369	-0.20%
2020/07/28	22	93.60	23	94.43	91.90	-1	9,396	-0.01%
2020/07/27	15	96.09	10	95.56	95.90	5	9,428	0.05%
2020/07/24	17	96.63	6	98.00	96.10	11	9,679	0.11%
2020/07/23	12	98.76	6	98.77	98.60	6	9,680	0.06%
2020/07/22	2	98.45	5	98.76	99.10	-3	9,783	-0.03%
2020/07/21	9	97.31	8	97.33	97.70	1	9,763	0.01%
2020/07/20	17	95.59	12	95.87	95.40	5	9,771	0.05%
2020/07/17	12.4	98.45	8	98.14	97.20	4.4	9,794	0.05%
2020/07/16	12	96.33	10	96.51	96.30	2	9,711	0.02%
2020/07/15	5	96.84	6	97.90	96.00	-1	9,738	-0.01%
2020/07/14	68	101.22	66	98.09	97.70	2	9,932	0.02%
2020/07/13	6	101.33	4	102.38	102.00	2	9,837	0.02%
2020/07/10	35	102.34	4	102.13	101.00	31	9,772	0.32%
2020/07/09	9	108.89	6	109.75	107.00	3	9,605	0.03%
2020/07/08	7.1	107.18	5	105.50	110.50	2.1	9,125	0.02%
2020/07/07	4.4	101.46	4	101.00	101.00	0.4	8,593	0.00%
2020/07/06	7	100.71	6.2	100.47	101.00	0.8	8,494	0.01%
2020/07/03	9	98.51	31	99.62	98.20	-22	8,424	-0.26%
2020/07/02	10	99.15	20	99.04	99.10	-10	8,282	-0.12%
2020/07/01	29	95.84	12	94.38	95.60	17	7,965	0.21%
2020/06/30	1	90.20	2	90.40	90.50	-1	7,750	-0.01%
2020/06/29	4.2	90.50	2	90.25	90.60	2.2	7,847	0.03%
2020/06/24	3	92.27	0	0.00	91.90	3	7,896	0.04%
2020/06/23	3.2	92.76	0	0.00	92.20	3.2	8,098	0.04%
2020/06/22	0.2	93.30	40	94.40	93.40	-39.8	8,226	-0.48%
2020/06/19	2	94.20	6	93.97	93.40	-4	8,300	-0.05%
2020/06/18	1	93.70	3	93.37	93.10	-2	8,361	-0.02%
2020/06/17	3	92.73	0	0.00	93.00	3	8,467	0.04%
2020/06/16	0.1	93.00	1	93.00	93.30	-0.9	8,585	-0.01%
2020/06/15	1	92.09	2	91.95	89.90	-1	8,755	-0.01%
2020/06/12	3.2	87.59	3	89.47	91.40	0.2	8,897	0.00%
2020/06/11	9	90.87	1	94.60	90.10	8	9,037	0.09%
2020/06/10	0	0.00	3	94.27	94.50	-3	9,128	-0.03%
2020/06/09	10	93.60	2	93.60	93.70	8	9,272	0.09%
2020/06/08	42	93.72	1	93.10	93.00	41	9,412	0.44%
2020/06/05	0	0.00	3	94.03	94.00	-3	9,435	-0.03%
2020/06/04	3	93.73	1	95.70	93.50	2	9,492	0.02%
2020/06/03	13.1	96.21	10	94.84	93.70	3.1	9,494	0.03%
2020/06/02	2	91.95	2	93.05	91.10	0	9,284	0.00%
2020/06/01	1	91.30	0	0.00	91.90	1	9,379	0.01%
2020/05/29	2	87.80	5	88.30	90.80	-3	9,702	-0.03%
2020/05/28	1	88.50	0	0.00	87.80	1	9,720	0.01%
2020/05/27	1	88.90	1	90.20	88.80	0	9,788	0.00%
2020/05/26	0	0.00	2	88.60	88.50	-2	9,806	-0.02%
2020/05/25	5.1	85.94	14	87.40	88.80	-8.9	9,789	-0.09%
2020/05/22	12	86.24	2	86.65	85.90	10	9,781	0.10%
2020/05/21	2	87.00	7	87.01	88.80	-5	9,752	-0.05%
2020/05/20	9	85.67	4.1	85.65	85.30	4.9	9,695	0.05%
2020/05/19	9.1	86.33	3	86.43	86.70	6.1	9,667	0.06%
2020/05/18	13	87.30	11	87.18	85.80	2	9,616	0.02%
2020/05/15	11	91.76	11	91.88	91.10	0	9,483	0.00%
2020/05/14	6	93.53	5	93.50	92.30	1	9,493	0.01%
2020/05/13	4	94.13	5.1	93.66	95.30	-1.1	9,489	-0.01%
2020/05/12	9.1	95.20	7	93.70	93.40	2.1	9,548	0.02%
2020/05/11	9	99.48	3	99.00	97.50	6	9,540	0.06%
2020/05/08	7	94.31	15	94.99	96.10	-8	9,189	-0.09%
2020/05/07	3	91.27	4	90.93	91.40	-1	8,821	-0.01%
2020/05/06	3	89.97	6	90.32	89.00	-3	8,781	-0.03%
2020/05/05	2	88.30	2	89.30	88.50	0	8,759	0.00%
2020/05/04	2	88.70	3	88.67	88.50	-1	9,065	-0.01%
2020/04/30	7	92.09	4	92.33	90.60	3	9,148	0.03%
2020/04/29	9	92.68	11	92.11	91.50	-2	9,139	-0.02%
2020/04/28	5	89.18	6	89.73	89.80	-1	8,958	-0.01%
2020/04/27	7	88.93	7	89.40	88.70	0	9,014	0.00%
2020/04/24	4	87.00	4	87.63	87.60	0	8,918	0.00%
2020/04/23	1	87.70	2	88.05	87.00	-1	8,920	-0.01%
2020/04/22	3	84.73	3	85.67	87.50	0	8,959	0.00%
2020/04/21	9	87.14	7	87.59	86.10	2	8,978	0.02%
2020/04/20	6	87.15	3	87.50	87.90	3	9,018	0.03%
2020/04/17	26	91.05	25	90.14	88.10	1	8,971	0.01%
2020/04/16	5	87.20	3	88.10	87.80	2	8,827	0.02%
2020/04/15	1	87.90	14	88.36	87.80	-13	8,853	-0.15%
2020/04/14	8	86.85	15	87.08	88.00	-7	9,047	-0.08%
2020/04/13	11	84.52	5.1	84.92	85.30	6	9,083	0.07%
2020/04/10	14	87.01	5.2	86.87	86.20	8.8	9,123	0.10%
2020/04/09	8	87.53	6	87.82	86.50	2	9,195	0.02%
2020/04/08	6	89.58	9	90.39	89.60	-3	9,340	-0.03%
2020/04/07	11	87.85	3	86.13	87.30	8	9,232	0.09%
2020/04/06	1	81.30	4	80.65	81.20	-3	9,085	-0.03%
2020/04/01	3	78.30	4	78.78	79.50	-1	9,076	-0.01%
2020/03/31	0	0.00	6	79.48	77.90	-6	9,050	-0.07%
2020/03/30	3	75.50	28	73.59	78.40	-25	9,000	-0.28%
2020/03/27	35	77.55	7	78.30	75.70	28	8,991	0.31%
2020/03/26	6.1	73.60	5	73.30	75.70	1.1	8,840	0.01%
2020/03/25	5	74.44	39.2	74.17	75.70	-34.2	8,754	-0.39%
2020/03/24	7	68.93	5	68.18	69.80	2	8,674	0.02%
2020/03/23	34	63.20	16	61.41	63.80	18	8,641	0.21%
2020/03/20	12	62.18	5	61.64	63.30	7	8,804	0.08%
2020/03/19	15.1	59.66	36	61.54	57.60	-20.9	8,700	-0.24%
2020/03/18	7.1	67.01	12	68.05	64.00	-4.9	8,591	-0.06%
2020/03/17	35	73.18	11	73.16	70.50	24	8,513	0.28%
2020/03/16	14	78.95	25.2	82.52	75.60	-11.2	8,509	-0.13%
2020/03/13	30	80.10	10	80.49	83.50	20	8,405	0.24%
2020/03/12	20	87.87	21	86.86	87.70	-1	8,233	-0.01%
2020/03/11	6	95.18	4	94.13	92.40	2	8,168	0.02%
2020/03/10	8	91.99	10	92.43	95.90	-2	8,272	-0.02%
2020/03/09	3	93.50	2	97.00	92.40	1	8,457	0.01%
2020/03/06	3	99.43	6	99.52	98.60	-3	8,419	-0.04%
2020/03/05	6	99.70	7	99.47	99.60	-1	8,434	-0.01%
2020/03/04	22	98.22	13	98.48	96.80	9	8,409	0.11%
2020/03/03	4	97.23	7.3	96.22	95.70	-3.3	8,435	-0.04%
2020/03/02	5.3	90.24	6	91.67	94.40	-0.8	8,804	-0.01%
2020/02/27	5	94.14	8	93.19	90.00	-3	9,012	-0.03%
2020/02/25	6	94.83	23	94.67	97.80	-17	8,892	-0.19%
2020/02/24	6	95.85	1	95.00	95.00	5	8,833	0.06%
2020/02/21	5	97.78	3	97.63	97.80	2	8,794	0.02%
2020/02/20	2	97.85	3	98.77	97.60	-1	8,782	-0.01%
2020/02/19	1	97.50	0	0.00	97.70	1	8,733	0.01%
2020/02/18	5	97.62	14	97.28	96.50	-9	8,702	-0.10%
2020/02/17	9	97.97	3	97.17	97.20	6	8,639	0.07%
2020/02/14	4	99.88	0.1	100.50	99.90	4	8,553	0.05%
2020/02/13	1	100.00	5	103.30	100.00	-4	8,543	-0.05%
2020/02/12	6	101.50	7	102.43	101.00	-1	8,589	-0.01%
2020/02/11	12	99.40	3	99.40	99.70	9	8,629	0.10%
2020/02/10	7	96.00	3	95.47	95.40	4	8,773	0.05%
2020/02/07	1	98.20	3	98.23	97.00	-2	9,047	-0.02%
2020/02/06	4	98.73	8	99.38	100.50	-4	9,113	-0.04%
2020/02/05	16	99.83	13	99.92	97.80	3	9,034	0.03%
2020/02/04	0	0.00	13	96.35	96.40	-13	8,705	-0.15%
2020/02/03	5	91.80	30	88.84	94.90	-25	8,610	-0.29%
2020/01/31	14	89.69	5	90.26	91.20	9	8,511	0.11%
2020/01/30	7.2	89.85	4	88.18	87.30	3.2	8,531	0.04%
2020/01/20	0.1	97.40	9	95.23	96.90	-9	8,456	-0.11%
2020/01/17	2	95.35	1	95.80	94.50	1	8,431	0.01%
2020/01/16	10	93.91	7	94.57	95.30	3	8,427	0.04%
2020/01/15	7	96.19	8	96.23	95.80	-1	8,401	-0.01%
2020/01/14	28	94.60	3	95.03	95.20	25	8,835	0.28%
2020/01/13	4	90.53	6	90.88	90.70	-2	9,053	-0.02%
2020/01/10	13	89.37	4	89.95	89.30	9	9,268	0.10%
2020/01/09	6	91.83	4	91.53	91.80	2	9,510	0.02%
2020/01/08	13	92.82	14	93.18	90.20	-1	10,031	-0.01%
2020/01/07	10	99.03	8	99.23	97.60	2	10,026	0.02%
2020/01/06	8	101.43	3	101.00	100.00	5	10,400	0.05%
2020/01/03	4	105.50	2	106.25	101.50	2	10,881	0.02%
2020/01/02	6	103.75	6	103.50	105.00	0	11,064	0.00%
2019/12/31	2	99.30	2	98.95	99.50	0	10,948	0.00%
2019/12/30	2	100.00	22	99.96	99.00	-20	11,076	-0.18%
2019/12/27	4	101.25	2	102.00	101.50	2	11,597	0.02%
2019/12/26	2	99.90	2	99.85	100.00	0	11,658	0.00%
2019/12/25	2	100.15	4	100.50	100.00	-2	11,688	-0.02%
2019/12/24	4	99.30	2	99.40	98.30	2	11,747	0.02%
2019/12/23	1	103.50	4	101.35	99.90	-3	11,804	-0.03%
2019/12/20	3	104.67	1	104.00	103.50	2	11,897	0.02%
2019/12/19	11	105.41	11	105.05	105.50	0	12,162	0.00%
2019/12/18	11	108.73	9	107.44	106.00	2	12,220	0.02%
2019/12/17	16	110.41	16	109.28	109.50	0	12,325	0.00%
2019/12/16	1	104.50	3	104.83	104.50	-2	12,218	-0.02%
2019/12/13	7	105.79	5	106.40	104.50	2	12,755	0.02%
2019/12/12	2	103.75	5	104.60	104.50	-3	13,105	-0.02%
2019/12/11	2	105.00	6	104.67	104.00	-4	13,238	-0.03%
2019/12/10	1	101.50	0	0.00	102.00	1	13,436	0.01%
2019/12/09	3	104.67	2	105.50	103.50	1	13,574	0.01%
2019/12/06	7	106.14	8	105.31	105.50	-1	13,831	-0.01%
2019/12/05	14	106.50	13	106.88	104.00	1	14,405	0.01%
2019/12/04	12	108.54	3	109.33	107.50	9	14,663	0.06%
2019/12/03	5	106.30	7	104.86	108.50	-2	14,865	-0.01%
2019/12/02	6	106.17	11	106.68	106.00	-5	15,401	-0.03%
2019/11/29	5	112.49	3	112.33	111.50	2	15,404	0.01%
2019/11/28	19	113.89	19	113.53	112.00	0	15,298	0.00%
2019/11/27	116	111.34	113	111.70	111.00	3	14,921	0.02%	大買/大賣/
2019/11/26	8	104.75	12	107.21	108.50	-4	14,529	-0.03%
2019/11/21	1	93.50	1	92.50	94.20	0	14,551	0.00%
2019/11/20	2	96.75	4	96.00	94.20	-2	14,664	-0.01%
2019/11/19	1	99.10	0	0.00	97.50	1	14,688	0.01%
2019/11/18	0	0.00	3	102.33	101.00	-3	14,718	-0.02%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/13	1	102.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	3	98.33	24	99.54	98.10	-21	15,137	-0.14%
2019/11/11	16	105.03	7	105.50	103.00	9	15,473	0.06%
2019/11/08	10	109.40	18	109.78	108.50	-8	15,364	-0.05%
2019/11/07	14	110.68	11	110.68	109.50	3	15,210	0.02%
2019/11/06	13	117.04	7	120.86	115.00	6	15,132	0.04%
2019/11/05	20	119.30	3	121.83	124.00	17	14,872	0.11%
2019/11/01	2	113.50	1	110.00	114.50	1	15,078	0.01%
2019/10/31	1	113.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	1	110.50	1	110.00	112.00	0	15,199	0.00%
2019/10/29	4	113.00	2	109.50	109.50	2	15,252	0.01%
2019/10/28	21	117.00	0	0.00	116.50	21	15,252	0.14%
2019/10/25	4	115.25	0	0.00	113.50	4	15,235	0.03%
2019/10/24	1	115.50	24	114.63	115.50	-23	15,301	-0.15%
2019/10/23	1	118.50	1	120.00	115.00	0	15,372	0.00%
2019/10/22	38	117.72	23	119.13	119.00	15	15,430	0.10%
2019/10/21	10	110.90	11	110.55	113.00	-1	15,094	-0.01%
2019/10/18	13	109.46	2	110.50	108.00	11	15,045	0.07%
2019/10/17	11	104.82	18	105.17	110.00	-7	15,039	-0.05%
2019/10/16	56	107.03	51	106.36	100.50	5	14,737	0.03%
2019/10/15	13	107.73	3.1	106.02	106.00	10	14,272	0.07%
2019/10/14	103	108.08	100	107.32	107.50	3	14,100	0.02%	大買/
2019/10/09	23	95.41	37	97.41	100.50	-14	13,740	-0.10%
2019/10/08	14	90.61	44	91.01	91.40	-30	13,266	-0.23%
2019/10/07	6	88.57	4	88.90	88.70	2	13,351	0.01%
2019/10/04	10	88.44	11	88.23	87.60	-1	13,312	-0.01%
2019/10/03	38.1	88.77	51	88.92	88.30	-13	13,326	-0.10%
2019/10/02	1	85.30	8	85.69	85.80	-7	12,862	-0.05%
2019/10/01	4	84.00	5	84.40	84.70	-1	12,819	-0.01%
2019/09/27	5	82.20	6	82.98	83.90	-1	12,934	-0.01%
2019/09/26	10	83.12	9	83.97	84.40	1	12,980	0.01%
2019/09/25	7	83.24	12	83.58	83.90	-5	12,975	-0.04%
2019/09/24	38	83.25	15	83.60	82.60	23	13,061	0.18%
2019/09/23	3	87.60	10	87.81	87.50	-7	12,912	-0.05%
2019/09/20	14	86.41	8	86.96	87.30	6	13,227	0.05%
2019/09/19	17	86.39	31	86.26	86.60	-14	13,442	-0.10%
2019/09/18	17	86.89	20	87.21	86.00	-3	13,397	-0.02%
2019/09/17	37	86.44	4	84.28	85.40	33	12,890	0.26%
2019/09/16	1	83.20	36	83.11	84.00	-35	12,510	-0.28%
2019/09/12	8	82.45	11	82.78	82.00	-3	12,372	-0.02%
2019/09/11	1	80.70	4	81.80	80.50	-3	12,101	-0.02%
2019/09/10	17	81.08	3	81.20	81.20	14	11,925	0.12%
2019/09/09	13	81.58	35	81.53	83.00	-22	11,628	-0.19%
2019/09/06	18	78.46	8	79.19	78.00	10	10,977	0.09%
2019/09/05	25	76.64	12	77.12	76.20	13	10,564	0.12%
2019/09/04	36	73.29	40	74.03	77.10	-4	10,169	-0.04%
2019/09/03	13	70.47	3	70.63	70.10	10	9,589	0.10%
2019/09/02	3	67.87	1	67.80	68.70	2	9,455	0.02%
2019/08/30	0	0.00	2	68.35	67.00	-2	9,453	-0.02%
2019/08/29	1	65.80	5	66.86	67.50	-4	9,601	-0.04%
2019/08/28	20	65.53	8	65.36	65.90	12	9,688	0.12%
2019/08/27	6	65.92	3	66.33	66.00	3	9,756	0.03%
2019/08/26	4	66.28	1	65.90	66.00	3	9,649	0.03%
2019/08/23	5	70.02	2	69.85	69.50	3	9,512	0.03%
2019/08/22	0	0.00	8	71.26	71.50	-8	9,384	-0.09%
2019/08/21	1	70.40	1	70.90	71.40	0	9,339	0.00%
2019/08/20	5	72.08	7	71.30	70.50	-2	9,302	-0.02%
2019/08/19	0	0.00	1	71.20	70.80	-1	9,206	-0.01%
2019/08/16	5	71.22	2	70.55	70.10	3	9,176	0.03%
2019/08/15	16	71.19	9	71.80	71.20	7	9,143	0.08%
2019/08/14	13	75.18	12	74.63	74.20	1	9,003	0.01%
2019/08/13	3	71.37	2	71.15	71.30	1	8,675	0.01%
2019/08/12	10	71.46	15	71.89	71.10	-5	8,647	-0.06%
2019/08/08	9	71.60	8	71.36	71.40	1	8,592	0.01%
2019/08/07	0	0.00	1	69.90	69.90	-1	8,444	-0.01%
2019/08/06	11	67.03	7	66.57	69.20	4	8,398	0.05%
2019/08/05	4	69.30	2	69.00	66.80	2	8,224	0.02%
2019/08/02	1	71.10	1	71.50	72.70	0	8,045	0.00%
2019/08/01	1	71.70	3	71.83	73.50	-2	7,985	-0.03%
2019/07/31	19	71.29	17.1	71.36	71.00	1.9	7,850	0.02%
2019/07/30	9	72.94	16	72.36	71.70	-7	7,746	-0.09%
2019/07/29	4	73.80	2	74.00	73.80	2	7,627	0.03%
2019/07/26	7	73.81	7	74.06	74.30	0	7,588	0.00%
2019/07/25	9	72.79	6	73.37	74.60	3	7,550	0.04%
2019/07/24	9	73.44	10	73.64	72.80	-1	7,436	-0.01%
2019/07/23	12	73.07	17	73.38	72.80	-5	7,315	-0.07%
2019/07/22	29	73.43	30	73.88	74.00	-1	7,166	-0.01%
2019/07/19	14	71.28	23	71.83	72.40	-9	6,836	-0.13%
2019/07/18	3	68.37	5	69.04	68.90	-2	6,579	-0.03%
2019/07/17	17	69.86	9	69.74	69.00	8	6,507	0.12%
2019/07/16	0	0.00	4	69.10	68.50	-4	6,374	-0.06%
2019/07/15	8	71.05	10	70.32	69.80	-2	6,340	-0.03%
2019/07/12	2	73.35	2	72.80	72.00	0	6,566	0.00%
2019/07/11	14	71.55	12	72.53	72.50	2	6,451	0.03%
2019/07/10	2	67.55	2	67.50	68.40	0	6,067	0.00%
2019/07/09	13	67.65	29	67.37	67.50	-16	5,994	-0.27%
2019/07/05	2	64.25	3	64.73	65.10	-1	5,746	-0.02%
2019/07/04	5	64.62	8	64.73	64.00	-3	5,678	-0.05%
2019/07/03	16	66.65	3	66.07	65.00	13	5,522	0.24%
2019/07/02	1	64.40	2	64.95	66.00	-1	5,438	-0.02%
2019/07/01	18	65.94	22	66.25	65.60	-4	5,352	-0.07%
2019/06/28	3	64.37	5	64.38	64.50	-2	5,160	-0.04%
2019/06/27	19	63.40	26	63.55	65.00	-7	5,060	-0.14%
2019/06/26	23	60.57	28	61.02	60.20	-5	4,783	-0.10%
2019/06/25	3	56.97	9	57.37	57.10	-6	4,876	-0.12%
2019/06/24	7	56.84	2	57.60	57.40	5	5,093	0.10%
2019/06/21	1	56.50	2	57.00	56.10	-1	5,048	-0.02%
2019/06/20	2	55.60	5	55.76	56.60	-3	4,983	-0.06%
2019/06/19	0	0.00	2	54.85	55.10	-2	5,046	-0.04%
2019/06/17	1	52.60	1	52.20	52.80	0	4,964	0.00%
2019/06/14	4	52.33	4	52.60	52.00	0	5,048	0.00%
2019/06/13	2	51.90	3	52.57	53.00	-1	5,187	-0.02%
2019/06/12	3	52.43	2	52.95	52.10	1	5,480	0.02%
2019/06/06	16	50.23	16	49.56	50.80	0	5,275	0.00%
2019/06/05	2	50.05	5	50.72	49.95	-3	5,209	-0.06%
2019/06/04	20	48.39	19	48.52	48.55	1	5,016	0.02%
2019/06/03	2	46.25	3	45.83	48.15	-1	4,902	-0.02%
2019/05/28	0	0.00	1	41.50	41.90	-1	4,771	-0.02%
2019/05/23	3	41.20	0	0.00	41.25	3	4,893	0.06%
2019/05/22	1	43.15	1	43.80	41.80	0	4,936	0.00%
2019/05/20	5	40.70	5	41.49	41.40	0	5,012	0.00%
2019/05/15	0	0.00	1	47.90	47.50	-1	5,368	-0.02%
2019/05/14	1	46.85	0	0.00	46.70	1	5,442	0.02%
2019/05/13	10	48.57	9	47.92	47.80	1	5,543	0.02%
2019/05/10	1	50.10	0	0.00	51.00	1	5,558	0.02%
2019/05/09	1	50.40	3	51.17	50.40	-2	5,544	-0.04%
2019/05/07	0	0.00	1	51.00	51.20	-1	5,530	-0.02%
2019/05/06	4	50.90	0	0.00	50.70	4	5,630	0.07%
2019/05/03	1	53.00	2	52.65	52.70	-1	5,628	-0.02%
2019/04/30	2	50.25	1	50.30	50.50	1	5,604	0.02%
2019/04/29	1	50.20	2	50.50	50.00	-1	5,725	-0.02%
2019/04/26	2	50.40	1	50.60	51.70	1	5,741	0.02%
2019/04/25	1	52.50	1	52.80	52.50	0	5,731	0.00%
2019/04/24	10	53.26	8	52.91	52.90	2	5,765	0.03%
2019/04/23	2	54.35	2	54.00	53.50	0	5,780	0.00%
2019/04/22	4	54.23	7	54.14	54.00	-3	5,789	-0.05%
2019/04/19	4	54.08	3	54.50	54.00	1	5,830	0.02%
2019/04/18	50	55.12	55	55.36	53.70	-5	5,847	-0.09%
2019/04/17	5	52.72	3	52.70	52.70	2	5,583	0.04%
2019/04/15	1	51.80	3	52.53	53.00	-2	5,824	-0.03%
2019/04/12	1	51.50	7	52.00	52.00	-6	5,956	-0.10%
2019/04/11	5	53.02	1	53.00	53.10	4	6,111	0.07%
2019/04/10	5	53.96	0	0.00	54.00	5	6,532	0.08%
2019/04/09	1	54.10	1	54.00	54.00	0	7,067	0.00%
2019/04/08	5	54.62	10	54.79	54.30	-5	7,208	-0.07%
2019/04/03	4	53.05	13	53.12	53.30	-9	7,461	-0.12%
2019/04/02	5	55.30	4	55.45	54.30	1	7,776	0.01%
2019/04/01	3	54.30	4	55.30	54.00	-1	7,759	-0.01%
2019/03/29	9	54.44	7	54.64	54.00	2	7,666	0.03%
2019/03/28	89	55.54	90	55.63	52.80	-1	7,511	-0.01%
2019/03/27	37	51.88	53.1	52.55	53.90	-16.1	7,012	-0.23%
2019/03/26	1	48.95	1	49.05	49.00	0	6,655	0.00%
2019/03/25	0	0.00	1	48.50	48.45	-1	6,643	-0.02%
2019/03/22	10	49.90	46	49.84	49.90	-36	6,623	-0.54%
2019/03/21	15	49.00	0	0.00	48.85	15	6,491	0.23%
2019/03/20	3	49.15	5	48.81	48.80	-2	6,638	-0.03%
2019/03/19	3	48.52	8	49.19	49.05	-5	6,655	-0.08%
2019/03/18	14	49.03	37	48.98	48.70	-23	6,553	-0.35%
2019/03/15	55	48.56	29	48.97	47.50	26	6,382	0.41%
2019/03/14	1	46.25	0	0.00	46.25	1	6,063	0.02%
2019/03/13	2	46.00	3	46.07	46.10	-1	6,087	-0.02%
2019/03/12	4	46.29	5	46.02	46.00	-1	6,160	-0.02%
2019/03/11	2	45.63	0	0.00	45.85	2	6,200	0.03%
2019/03/08	1	44.80	0	0.00	45.20	1	6,283	0.02%
2019/03/07	2	45.48	7	45.40	45.40	-5	6,448	-0.08%
2019/03/06	4	46.91	0	0.00	46.80	4	6,502	0.06%
2019/03/05	4	47.05	0	0.00	47.50	4	6,528	0.06%
2019/03/04	1	46.85	1	47.55	47.80	0	6,592	0.00%
2019/02/27	3	46.75	0	0.00	46.90	3	6,590	0.05%
2019/02/26	3	48.07	7	48.07	47.80	-4	6,617	-0.06%
2019/02/25	9	47.89	4	48.14	47.80	5	6,610	0.08%
2019/02/22	1	47.90	0	0.00	47.55	1	6,555	0.02%
2019/02/20	4	49.49	1	47.95	47.95	3	6,498	0.05%
2019/02/19	3	48.20	0	0.00	48.00	3	6,403	0.05%
2019/02/18	3	47.93	20	48.20	47.60	-17	6,414	-0.27%
2019/02/15	12	49.10	2	49.40	47.55	10	6,359	0.16%
2019/02/14	0	0.00	5	46.58	46.75	-5	6,030	-0.08%
2019/02/13	1	45.90	1	45.80	46.10	0	5,949	0.00%
2019/02/12	3	45.00	3	46.02	46.20	0	5,884	0.00%
2019/02/11	0	0.00	8	43.83	44.55	-8	5,769	-0.14%
2019/01/30	1	43.25	0	0.00	43.00	1	5,735	0.02%
2019/01/28	3	44.23	2	44.28	44.10	1	5,802	0.02%
2019/01/25	6	44.70	5	44.43	44.15	1	5,810	0.02%
2019/01/24	4	43.49	10	43.76	43.40	-6	5,742	-0.10%
2019/01/23	2	43.23	5	43.17	43.30	-3	5,746	-0.05%
2019/01/22	5	42.59	1	42.85	42.50	4	5,729	0.07%
2019/01/21	16	42.96	4	42.85	42.90	12	5,709	0.21%
2019/01/18	4	42.81	6	42.84	42.95	-2	5,604	-0.04%
2019/01/17	4	43.20	1	43.35	43.05	3	5,601	0.05%
2019/01/16	1	44.95	25	44.74	44.40	-24	5,581	-0.43%
2019/01/15	0	0.00	1	45.20	44.95	-1	5,569	-0.02%
2019/01/14	1	45.00	0	0.00	44.70	1	5,556	0.02%
2019/01/11	1	45.80	1	45.75	45.25	0	5,558	0.00%
2019/01/10	10	46.30	1	45.50	45.50	9	5,491	0.16%
2019/01/09	5	45.10	1	45.95	45.10	4	5,407	0.07%
2019/01/08	6	46.03	8	46.11	45.70	-2	5,307	-0.04%
2019/01/07	0	0.00	5	46.10	44.15	-5	5,135	-0.10%
2019/01/04	2	44.05	7	43.74	45.00	-5	5,047	-0.10%
2019/01/03	10	46.10	3	46.47	45.85	7	4,916	0.14%
2019/01/02	18	48.31	19	48.21	48.50	-1	4,756	-0.02%
2018/12/28	30	46.16	19	46.35	47.90	11	4,319	0.25%
2018/12/27	2	44.08	1	44.15	43.90	1	3,808	0.03%
2018/12/26	30	45.49	31	42.94	42.00	-1	3,655	-0.03%
2018/12/25	27	43.80	10	42.93	44.85	17	3,311	0.51%
2018/12/24	5	38.95	0	0.00	41.75	5	2,931	0.17%
2018/12/20	1	38.80	0	0.00	38.50	1	2,885	0.03%
2018/12/17	0	0.00	10	41.81	41.80	-10	2,892	-0.35%
2018/12/14	1	42.05	0	0.00	41.85	1	2,893	0.03%
2018/12/13	11	43.65	3	43.60	43.00	8	2,877	0.28%
2018/12/12	5	42.08	6	41.02	42.45	-1	2,716	-0.04%
2018/12/11	6	39.45	0	0.00	39.45	6	2,657	0.23%
2018/12/10	2	39.38	1	38.70	39.40	1	2,707	0.04%
2018/12/07	1	39.90	0	0.00	39.90	1	2,766	0.04%
2018/12/06	4	39.15	9	39.33	39.50	-5	2,882	-0.17%
2018/12/05	2	41.50	0	0.00	41.55	2	2,854	0.07%
2018/12/03	4	42.18	4	41.96	42.45	0	2,839	0.00%
2018/11/30	3	41.27	1	41.30	40.25	2	2,770	0.07%
2018/11/29	0	0.00	1	39.70	40.40	-1	2,639	-0.04%
2018/11/28	1	38.50	5	38.25	38.60	-4	2,650	-0.15%
2018/11/26	1	37.05	1	36.65	36.70	0	2,557	0.00%
2018/11/23	3	37.47	3	36.88	36.15	0	2,564	0.00%
2018/11/22	0	0.00	4	37.14	36.50	-4	2,519	-0.16%
2018/11/21	1	36.35	1	36.15	36.45	0	2,504	0.00%
2018/11/16	3	36.22	8	36.30	36.10	-5	2,479	-0.20%
2018/11/15	22	36.42	12	36.20	36.20	10	2,482	0.40%
2018/11/14	5	38.55	4	38.00	38.00	1	2,415	0.04%
2018/11/13	0	0.00	3	37.95	39.65	-3	2,406	-0.12%
2018/11/12	0	0.00	1	39.30	39.20	-1	2,402	-0.04%
2018/11/06	2	41.40	2	41.03	41.00	0	2,523	0.00%
2018/11/05	1	40.80	3	40.95	40.90	-2	2,478	-0.08%
2018/11/01	1.1	39.98	2	40.33	39.80	-0.9	2,459	-0.04%
2018/10/31	4	37.80	0	0.00	38.40	4	2,464	0.16%
2018/10/26	1	35.75	3	36.43	35.90	-2	2,504	-0.08%
2018/10/25	2	37.10	4	36.58	36.50	-2	2,539	-0.08%
2018/10/24	4	39.41	4	39.49	39.40	0	2,583	0.00%
2018/10/23	6	40.77	5	40.25	40.25	1	2,666	0.04%
2018/10/22	3	42.50	0	0.00	42.35	3	2,671	0.11%
2018/10/19	4	40.50	3	41.48	42.45	1	2,701	0.04%
2018/10/18	0	0.00	1	40.55	40.45	-1	2,745	-0.04%
2018/10/16	1	40.35	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.80	40.00	-1	3,010	-0.03%
2018/10/11	3	37.87	1	38.10	37.50	2	3,112	0.06%
2018/10/09	1	41.90	0	0.00	41.65	1	3,142	0.03%
2018/10/08	1	42.50	1	42.70	42.75	0	3,154	0.00%
2018/10/05	2	44.13	0	0.00	43.55	2	3,258	0.06%
2018/10/02	0	0.00	2	49.38	49.20	-2	3,405	-0.06%
2018/09/28	1	48.75	0	0.00	48.35	1	3,507	0.03%
2018/09/26	9	50.08	1	49.85	49.40	8	3,633	0.22%
2018/09/25	7	48.26	8	48.40	49.10	-1	3,761	-0.03%
2018/09/19	5	48.00	0	0.00	47.70	5	4,123	0.12%
2018/09/18	1	47.90	1	48.30	48.55	0	4,365	0.00%
2018/09/17	1	48.85	0	0.00	49.00	1	4,447	0.02%
2018/09/14	5	48.05	1	47.55	48.70	4	4,592	0.09%
2018/09/12	5	45.83	0	0.00	45.70	5	4,871	0.10%
2018/09/11	1	50.70	0	0.00	50.50	1	4,994	0.02%
2018/09/10	4	50.45	0	0.00	49.55	4	5,604	0.07%
2018/09/07	1	55.60	3	54.73	54.50	-2	6,257	-0.03%
2018/09/04	1	58.20	3	58.53	57.90	-2	6,611	-0.03%
2018/09/03	2	55.65	1	55.80	55.80	1	6,561	0.02%
2018/08/31	2	56.95	2	57.50	57.50	0	6,616	0.00%
2018/08/30	1	58.90	10	58.50	58.00	-9	6,861	-0.13%
2018/08/29	3	57.70	2	58.00	58.00	1	6,964	0.01%
2018/08/28	0	0.00	2	58.55	57.60	-2	7,024	-0.03%
2018/08/23	8	56.94	1	56.60	56.80	7	7,142	0.10%
2018/08/22	16	58.11	0	0.00	57.80	16	7,151	0.22%
2018/08/21	0	0.00	1	57.10	57.40	-1	7,158	-0.01%
2018/08/17	3	56.07	20	57.24	55.90	-17	7,281	-0.23%
2018/08/15	4	57.40	2	58.00	57.40	2	7,251	0.03%
2018/08/14	25	58.81	4	57.23	59.00	21	7,260	0.29%
2018/08/13	7	56.47	4	55.90	55.10	3	7,271	0.04%
2018/08/10	1	58.90	1	58.90	58.70	0	7,230	0.00%
2018/08/09	5	60.40	2	59.30	59.50	3	7,274	0.04%
2018/08/08	7	60.91	6	61.33	60.40	1	7,342	0.01%
2018/08/07	4	61.10	10	60.99	61.00	-6	7,403	-0.08%
2018/08/06	3	60.30	1	60.30	60.60	2	7,457	0.03%
2018/08/03	1	60.20	0	0.00	60.30	1	7,509	0.01%
2018/08/02	0	0.00	3	59.63	60.20	-3	7,587	-0.04%
2018/08/01	1	59.60	3	60.07	60.60	-2	7,627	-0.03%
2018/07/31	12	58.53	13	58.72	58.50	-1	7,749	-0.01%
2018/07/30	16	58.84	4	57.15	57.10	12	7,696	0.16%
2018/07/27	5	61.72	4	62.18	62.20	1	7,659	0.01%
2018/07/26	5	62.12	2	62.70	62.00	3	7,659	0.04%
2018/07/25	8	61.03	2	61.35	61.40	6	7,631	0.08%
2018/07/24	3	60.07	1	61.50	61.60	2	7,564	0.03%
2018/07/23	7	61.09	0	0.00	61.00	7	7,538	0.09%
2018/07/20	1	69.50	1	69.00	67.70	0	7,467	0.00%
2018/07/19	2	68.70	2	68.50	68.50	0	7,479	0.00%
2018/07/18	0	0.00	12	70.75	69.20	-12	7,561	-0.16%
2018/07/17	1	71.50	3	71.17	71.10	-2	7,634	-0.03%
2018/07/16	1	73.70	30	74.00	73.00	-29	7,668	-0.38%
2018/07/13	0	0.00	3	75.00	74.10	-3	7,717	-0.04%
2018/07/12	1	73.00	2	73.35	74.30	-1	7,777	-0.01%
2018/07/11	2	71.40	2	71.45	71.50	0	7,951	0.00%
2018/07/10	0	0.00	3	70.47	71.20	-3	8,152	-0.04%
2018/07/09	13	68.98	2	69.75	68.80	11	8,229	0.13%
2018/07/06	3	69.73	2	70.15	70.00	1	8,437	0.01%
2018/07/05	2	69.80	1	71.20	69.30	1	8,417	0.01%
2018/07/04	32	69.97	0	0.00	69.50	32	8,517	0.38%
2018/07/03	5	71.10	18	72.31	69.30	-13	8,542	-0.15%
2018/07/02	11	76.47	6	77.50	74.00	5	8,382	0.06%
2018/06/29	3	76.73	3	76.23	76.80	0	8,241	0.00%
2018/06/28	3	75.33	2	75.60	75.00	1	8,087	0.01%
2018/06/27	8	77.05	8	75.34	75.20	0	7,997	0.00%
2018/06/26	1	74.00	1	73.60	73.30	0	7,753	0.00%
2018/06/25	3	75.03	6	75.23	74.00	-3	7,689	-0.04%
2018/06/22	3	76.50	4	77.80	74.60	-1	7,564	-0.01%
2018/06/21	2	74.60	11	74.05	74.50	-9	7,364	-0.12%
2018/06/20	13	69.92	1	76.20	70.10	12	7,220	0.17%
2018/06/19	14	79.02	16	77.90	75.80	-2	6,988	-0.03%
2018/06/15	22	77.53	49	78.58	78.70	-27	6,386	-0.42%
2018/06/14	2	72.00	4	71.95	71.60	-2	5,697	-0.04%
2018/06/13	3	71.00	13	71.87	72.80	-10	5,649	-0.18%
2018/06/12	5	69.58	5	68.94	68.80	0	5,449	0.00%
2018/06/11	7	68.54	14	67.84	67.80	-7	5,399	-0.13%
2018/06/08	1	69.00	2	69.55	69.10	-1	5,381	-0.02%
2018/06/07	22	71.68	22	71.75	70.40	0	5,354	0.00%
2018/06/06	5	69.32	2	69.20	68.80	3	5,211	0.06%
2018/06/05	5	67.66	0	0.00	66.70	5	5,110	0.10%
2018/06/04	1	67.60	0	0.00	67.40	1	5,120	0.02%
2018/06/01	1	66.60	1	67.40	67.30	0	5,098	0.00%
2018/05/30	0	0.00	16	65.09	65.50	-16	5,094	-0.31%
2018/05/29	16	66.48	0	0.00	66.30	16	5,095	0.31%
2018/05/28	1	67.80	5	67.42	67.70	-4	5,067	-0.08%
2018/05/25	4	66.30	0	0.00	66.30	4	5,030	0.08%
2018/05/24	2	64.00	2	64.65	64.40	0	4,960	0.00%
2018/05/23	15	63.90	0	0.00	63.60	15	4,964	0.30%
2018/05/22	6	64.90	6	64.30	64.20	0	5,011	0.00%
2018/05/17	1	63.80	1	64.70	63.60	0	5,028	0.00%
2018/05/16	3	64.50	0	0.00	63.40	3	5,027	0.06%
2018/05/15	3	66.73	1	66.20	65.70	2	5,024	0.04%
2018/05/14	6	67.08	1	68.00	68.00	5	5,097	0.10%
2018/05/11	3	68.37	5	69.50	67.50	-2	5,060	-0.04%
2018/05/10	0	0.00	11	68.50	68.60	-11	5,084	-0.22%
2018/05/09	1	68.80	1	68.00	67.20	0	5,131	0.00%
2018/05/08	5	68.00	10	67.04	67.10	-5	5,160	-0.10%
2018/05/04	1	64.40	1	64.90	64.00	0	5,382	0.00%
2018/05/03	10	63.40	1	62.50	62.50	9	5,331	0.17%
2018/05/02	3	62.93	0	0.00	63.30	3	5,381	0.06%
2018/04/30	0	0.00	1	61.90	62.20	-1	5,457	-0.02%
2018/04/27	0	0.00	3	61.83	61.00	-3	5,518	-0.05%
2018/04/26	1	59.80	0	0.00	59.70	1	5,516	0.02%
2018/04/25	4	62.88	3	61.90	62.50	1	5,500	0.02%
2018/04/24	3	60.57	2	61.50	61.90	1	5,534	0.02%
2018/04/23	9	65.68	2	68.05	65.10	7	5,446	0.13%
2018/04/20	2	70.65	3	69.67	68.80	-1	5,457	-0.02%
2018/04/19	1	72.00	3	72.37	72.00	-2	5,521	-0.04%
2018/04/18	8.1	71.37	1	72.20	72.60	7.1	5,457	0.13%
2018/04/17	3	73.67	2	75.00	71.00	1	5,323	0.02%
2018/04/16	0	0.00	1	73.90	73.90	-1	5,120	-0.02%
2018/04/13	1	70.30	2	70.10	69.50	-1	5,003	-0.02%
2018/04/12	2	68.10	13	68.62	68.10	-11	4,916	-0.22%
2018/04/11	0	0.00	2	65.95	65.60	-2	4,770	-0.04%
2018/04/10	4	68.10	0	0.00	65.20	4	4,870	0.08%
2018/04/09	0	0.00	2	65.05	65.60	-2	4,948	-0.04%
2018/04/03	3	59.20	0	0.00	59.70	3	4,918	0.06%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/31	1	60.70	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	61.50	5	61.10	61.00	-4	5,215	-0.08%
2018/03/28	6	62.40	1	62.80	62.80	5	5,551	0.09%
2018/03/27	1	62.50	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/21	5	65.32	2	65.45	65.80	3	6,585	0.05%
2018/03/19	2	63.55	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	67.70	1	67.10	65.60	0	7,111	0.00%
2018/03/15	0	0.00	1	68.00	67.30	-1	7,364	-0.01%
2018/03/14	0	0.00	1	67.10	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	0.2	68.00	67.60	-0.2	8,097	0.00%
2018/03/12	13	66.58	17	66.99	66.80	-4	8,360	-0.05%
2018/03/09	1	64.30	0	0.00	64.50	1	8,627	0.01%
2018/03/07	1	62.50	0	0.00	62.00	1	9,434	0.01%
2018/03/06	2	63.50	2	63.10	63.00	0	9,910	0.00%
2018/03/05	2	64.05	0	0.00	63.50	2	10,312	0.02%
2018/02/27	0	0.00	1	69.10	67.90	-1	11,471	-0.01%
2018/02/26	1	68.50	5	68.92	67.80	-4	12,192	-0.03%
2018/02/23	3	68.20	0	0.00	68.20	3	12,693	0.02%
2018/02/22	6	68.50	2	68.80	68.00	4	12,907	0.03%
2018/02/21	1	67.00	1	67.30	67.80	0	12,973	0.00%
2018/02/12	0.1	63.60	0	0.00	63.20	0.1	13,107	0.00%
2018/02/08	5	65.46	28	65.50	64.00	-23	13,132	-0.18%
2018/02/07	6	68.13	17	68.10	66.70	-11	13,079	-0.08%
2018/02/06	2	68.15	1	66.30	65.30	1	13,028	0.01%
2018/02/05	1	69.80	1	70.80	72.50	0	12,926	0.00%
2018/02/02	14	74.34	12	74.18	73.10	2	12,932	0.02%
2018/02/01	20	73.70	15	74.01	73.90	5	12,910	0.04%
2018/01/31	3	72.33	5	72.68	72.50	-2	12,812	-0.02%
2018/01/30	19	73.49	17	73.67	71.60	2	12,766	0.02%
2018/01/29	7	69.64	4	69.85	69.80	3	12,415	0.02%
2018/01/26	0.1	70.00	0	0.00	69.60	0.1	12,561	0.00%
2018/01/25	1	69.00	1	68.60	69.70	0	12,866	0.00%
2018/01/24	5	68.60	5	68.92	68.70	0	12,819	0.00%
2018/01/23	1	72.10	1	71.80	70.20	0	12,762	0.00%
2018/01/22	7	71.46	7	71.34	71.50	0	12,869	0.00%
2018/01/18	3	72.30	1	70.60	70.10	2	13,001	0.02%
2018/01/17	3	71.87	6	72.20	72.30	-3	13,148	-0.02%
2018/01/16	5	72.80	0	0.00	71.30	5	13,100	0.04%
2018/01/15	2	71.90	0	0.00	71.70	2	12,963	0.02%
2018/01/12	0	0.00	2	68.80	68.50	-2	12,811	-0.02%
2018/01/11	2	68.30	1	67.40	67.90	1	12,812	0.01%
2018/01/10	24	67.84	1	67.80	67.40	23	12,790	0.18%
2018/01/09	1	68.30	0	0.00	68.80	1	12,750	0.01%
2018/01/08	0	0.00	2	71.50	71.90	-2	12,615	-0.02%
2018/01/05	9	74.43	15	73.83	73.60	-6	12,565	-0.05%
2018/01/04	6	73.43	7	73.46	73.20	-1	12,503	-0.01%
2018/01/03	11	72.66	14	72.19	74.50	-3	12,357	-0.02%
2018/01/02	6	68.37	8	67.93	69.10	-2	12,118	-0.02%