宏捷科 (8086)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/21	2.1	129.23	1	129.00	128.50	1.1	4,767	0.02%
2024/05/20	2	128.25	1	129.00	130.00	1	5,075	0.02%
2024/05/17	3.1	128.19	1	128.50	128.50	2.1	5,354	0.04%
2024/05/16	3	129.50	2	130.00	130.00	1	5,652	0.02%
2024/05/15	4	128.75	0	0.00	128.50	4	5,715	0.07%
2024/05/14	3.2	128.50	0	0.00	129.00	3.2	5,812	0.06%
2024/05/13	1	129.49	1	127.50	128.00	0	5,957	0.00%
2024/05/10	4.8	130.46	0	0.00	129.00	4.8	6,025	0.08%
2024/05/09	1	139.01	0	0.00	136.00	1	6,017	0.02%
2024/05/08	0	0.00	2	140.75	141.00	-2	6,125	-0.03%
2024/05/07	11.1	138.96	5	139.10	138.00	6.1	6,160	0.10%
2024/05/06	3	138.00	7	141.07	137.50	-4	6,159	-0.06%
2024/05/03	1	139.01	2	139.50	139.00	-1	6,128	-0.02%
2024/05/02	7.2	136.42	1	135.00	135.50	6.2	6,131	0.10%
2024/04/30	2.2	138.90	5	141.10	138.00	-2.8	6,128	-0.05%
2024/04/29	2.2	135.36	3	134.67	137.00	-0.9	6,095	-0.01%
2024/04/25	4	129.88	0	0.00	129.50	4	6,159	0.06%
2024/04/24	2.3	132.50	0	0.00	133.00	2.3	6,199	0.04%
2024/04/23	0	129.00	0.5	129.00	129.50	-0.5	6,231	-0.01%
2024/04/22	1.1	127.93	0.1	129.00	126.50	1	6,254	0.02%
2024/04/19	1.1	134.17	0	132.00	130.50	1.1	6,244	0.02%
2024/04/18	1.1	137.88	1	135.00	136.00	0.1	6,235	0.00%
2024/04/17	2.4	134.42	3	137.33	137.00	-0.6	6,273	-0.01%
2024/04/16	4.1	133.60	0	0.00	132.00	4.1	6,267	0.07%
2024/04/15	1.4	137.66	2	138.00	137.00	-0.6	6,267	-0.01%
2024/04/12	7.5	140.47	1	141.50	139.50	6.5	6,300	0.10%
2024/04/11	2.6	141.61	0	0.00	142.00	2.6	6,385	0.04%
2024/04/10	13	144.88	0	0.00	145.50	13	6,613	0.20%
2024/04/09	22	146.43	1	145.50	145.50	21	6,700	0.31%
2024/04/08	12.4	147.46	7	150.71	146.00	5.4	6,701	0.08%
2024/04/03	6	152.59	12	152.25	153.00	-6	6,653	-0.09%
2024/04/02	3	147.34	10.3	149.29	150.00	-7.3	6,505	-0.11%
2024/04/01	7.2	146.55	9.2	146.67	146.00	-2	6,500	-0.03%
2024/03/29	6.8	143.42	2	143.50	144.00	4.8	6,539	0.07%
2024/03/28	8.9	145.33	6	145.34	143.00	2.9	6,631	0.04%
2024/03/27	6	147.17	1	150.50	147.50	5	6,657	0.08%
2024/03/26	2	152.50	2	150.75	148.00	0	6,672	0.00%
2024/03/25	3.2	154.94	25.1	153.74	154.00	-21.9	6,721	-0.33%
2024/03/22	16	148.38	5	149.80	152.00	11	6,761	0.16%
2024/03/21	6.1	148.00	8.2	147.18	146.50	-2.1	6,791	-0.03%
2024/03/20	17.2	150.54	4	149.00	148.00	13.2	6,725	0.20%
2024/03/19	4.2	158.12	2.1	159.29	158.00	2.1	6,646	0.03%
2024/03/18	1	152.00	4	155.75	158.00	-3	6,507	-0.05%
2024/03/15	5	152.10	13.1	152.60	153.50	-8.1	6,533	-0.12%
2024/03/14	12.1	149.74	6	150.75	148.00	6	6,492	0.09%
2024/03/13	6.1	153.41	3	153.00	153.50	3.1	6,499	0.05%
2024/03/12	7.2	158.16	37	158.20	157.50	-29.8	6,554	-0.45%
2024/03/11	15	155.63	11.1	154.12	154.50	3.9	6,616	0.06%
2024/03/08	35.5	148.46	7	148.42	148.00	28.5	6,843	0.42%
2024/03/07	18	155.68	23.3	159.71	155.50	-5.3	6,863	-0.08%
2024/03/06	9.1	154.92	13.1	152.68	156.50	-4	6,810	-0.06%
2024/03/05	25.1	157.59	32.7	159.95	153.00	-7.6	7,132	-0.11%
2024/03/04	3	150.50	4.2	150.82	149.50	-1.2	6,935	-0.02%
2024/03/01	14.9	147.34	21	148.86	149.00	-6.1	7,028	-0.09%
2024/02/29	0.1	140.02	0.5	142.00	141.50	-0.4	7,376	-0.01%
2024/02/27	3.5	138.86	0.5	135.67	137.50	3.1	7,583	0.04%
2024/02/26	2.1	141.33	1	138.00	141.50	1.1	7,726	0.01%
2024/02/23	2.1	143.55	4.2	143.38	142.00	-2.1	7,717	-0.03%
2024/02/22	4.4	147.13	5	150.49	145.50	-0.6	7,700	-0.01%
2024/02/21	9.2	148.61	33.2	147.51	147.50	-24	7,663	-0.31%
2024/02/20	6.2	146.90	4.3	145.05	143.50	1.9	7,390	0.03%
2024/02/19	2.1	143.57	20.3	144.39	146.00	-18.2	7,152	-0.25%
2024/02/16	1.1	132.95	10	132.05	133.00	-8.9	6,911	-0.13%
2024/02/15	11	129.36	11.6	131.10	131.00	-0.6	6,907	-0.01%
2024/02/05	4.3	127.92	8.1	129.05	127.50	-3.8	6,912	-0.05%
2024/02/02	2	126.25	5	127.00	123.00	-3	7,017	-0.04%
2024/02/01	1	125.00	3	123.67	124.50	-2	7,181	-0.03%
2024/01/31	22	124.00	16	123.56	124.00	6	7,284	0.08%
2024/01/30	3	119.83	4	120.25	121.00	-1	7,457	-0.01%
2024/01/29	1	117.50	1	118.50	117.00	0	7,574	0.00%
2024/01/26	0.5	115.50	0	0.00	117.00	0.5	7,741	0.01%
2024/01/25	1.1	116.73	0	0.00	115.50	1.1	7,829	0.01%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/22	1	118.50	2	117.25	118.50	-1	8,375	-0.01%
2024/01/19	3	112.83	0	0.00	115.00	3	8,337	0.04%
2024/01/18	4	113.50	0	0.00	113.00	4	8,290	0.05%
2024/01/17	1	116.00	0	0.00	116.50	1	8,260	0.01%
2024/01/16	0.4	116.36	0	0.00	116.50	0.4	8,224	0.00%
2024/01/15	4	115.13	3.3	113.73	116.50	0.7	8,198	0.01%
2024/01/12	6	113.50	0	0.00	113.50	6	8,208	0.07%
2024/01/10	2	115.00	0	0.00	115.50	2	8,148	0.02%
2024/01/09	19	117.42	0.1	118.50	117.00	18.9	8,130	0.23%
2024/01/08	0	0.00	0	118.50	117.00	0	8,104	0.00%
2024/01/05	5	117.70	5	117.00	117.00	0	8,054	0.00%
2024/01/04	25.1	119.40	7	123.64	118.50	18	7,944	0.23%
2024/01/03	6.5	121.87	0	0.00	120.00	6.5	7,701	0.08%
2023/12/28	0.1	128.50	1	129.50	128.00	-0.9	7,880	-0.01%
2023/12/27	5	132.50	0	0.00	132.00	5	7,841	0.06%
2023/12/26	1	130.00	1	130.00	130.00	0	7,810	0.00%
2023/12/25	1.5	129.39	1	130.00	129.50	0.5	7,736	0.01%
2023/12/22	0	0.00	1	123.00	123.50	-1	7,629	-0.01%
2023/12/21	2	120.00	1	120.50	119.00	1	7,557	0.01%
2023/12/20	4.2	121.55	2	121.75	122.00	2.2	7,532	0.03%
2023/12/19	3	124.33	15	126.17	122.50	-12	7,433	-0.16%
2023/12/18	4	129.63	1	129.00	129.50	3	7,350	0.04%
2023/12/14	3	135.17	2	136.25	134.00	1	7,408	0.01%
2023/12/13	1	137.00	1	138.00	136.00	0	7,405	0.00%
2023/12/12	1	139.00	1	142.50	138.00	0	7,399	0.00%
2023/12/11	4	139.75	7	141.64	140.50	-3	7,360	-0.04%
2023/12/08	5	141.00	6	139.50	139.00	-1	7,394	-0.01%
2023/12/07	25	142.12	23.1	138.95	137.50	1.9	7,512	0.03%
2023/12/06	0	0.00	3	140.50	142.00	-3	7,637	-0.04%
2023/12/05	13.5	139.45	22.1	138.45	139.00	-8.6	7,538	-0.11%
2023/12/04	19.2	138.54	12.4	137.54	139.50	6.8	7,401	0.09%
2023/12/01	13	139.23	13	137.69	137.50	0	7,428	0.00%
2023/11/30	28	140.18	36.3	136.44	139.00	-8.3	7,508	-0.11%
2023/11/29	23	128.89	17.2	130.02	130.50	5.8	7,336	0.08%
2023/11/28	39	127.47	41	126.62	127.50	-2	7,309	-0.03%
2023/11/27	36	137.25	47	137.71	125.50	-11	7,161	-0.15%
2023/11/24	11	132.77	18.2	135.72	139.00	-7.2	6,737	-0.11%
2023/11/22	11	121.50	1	122.00	122.50	10	6,286	0.16%
2023/11/21	23	123.78	1	123.50	124.00	22	6,247	0.35%
2023/11/20	4	123.50	2	123.25	123.00	2	6,208	0.03%
2023/11/17	2.4	127.59	0	0.00	127.00	2.4	6,142	0.04%
2023/11/16	2	130.25	3	129.67	129.50	-1	6,124	-0.02%
2023/11/15	2.4	130.69	2	131.50	129.00	0.4	6,074	0.01%
2023/11/14	7	130.28	9	130.89	131.00	-2	6,020	-0.03%
2023/11/13	5	133.00	5	131.00	131.00	0	5,958	0.00%
2023/11/10	9	131.44	14	131.96	132.00	-5	5,855	-0.09%
2023/11/09	11	125.59	34	126.21	129.50	-23	5,621	-0.41%
2023/11/08	12	122.54	15.2	122.56	123.00	-3.2	5,388	-0.06%
2023/11/07	8.2	120.81	16.1	119.82	120.00	-7.9	5,235	-0.15%
2023/11/06	13.1	115.45	11.2	117.55	116.50	2	4,945	0.04%
2023/11/03	9.1	113.80	8.3	112.64	112.00	0.8	4,829	0.02%
2023/11/02	11	112.36	15.1	111.40	112.00	-4.1	4,675	-0.09%
2023/11/01	7.1	112.58	6	112.83	112.50	1.1	4,719	0.02%
2023/10/31	0	106.50	7	107.50	112.50	-7	4,614	-0.15%
2023/10/30	4	103.25	4	103.63	102.50	0	4,409	0.00%
2023/10/27	2	96.10	0	0.00	95.80	2	4,291	0.05%
2023/10/26	2	96.80	3	96.60	96.00	-1	4,311	-0.02%
2023/10/25	1	100.00	12	100.40	99.80	-11	4,325	-0.25%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1	98.40	0	0.00	98.80	1	4,354	0.02%
2023/10/20	3	98.53	0	0.00	99.00	3	4,363	0.07%
2023/10/19	1	102.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	0	0.00	1	105.50	104.50	-1	4,446	-0.02%
2023/10/13	0	0.00	6	106.67	106.50	-6	4,614	-0.13%
2023/10/12	0	0.00	0.1	106.00	107.50	-0.1	4,638	0.00%
2023/10/11	1	105.00	0	0.00	104.50	1	4,650	0.02%
2023/10/05	9	108.78	0	0.00	107.50	9	4,711	0.19%
2023/10/04	22.1	114.19	38	111.97	109.00	-15.9	4,741	-0.34%
2023/10/03	2	108.75	0	0.00	108.50	2	4,573	0.04%
2023/10/02	1	110.50	1	110.98	109.50	0	4,710	0.00%
2023/09/27	5	108.00	7	107.64	108.00	-2	5,086	-0.04%
2023/09/26	1	109.50	1	110.00	108.50	0	5,103	0.00%
2023/09/21	1	110.50	1.3	109.62	110.50	-0.3	5,139	-0.01%
2023/09/20	0	0.00	5	112.50	112.50	-5	5,107	-0.10%
2023/09/19	3.6	114.51	6	112.92	113.50	-2.4	5,073	-0.05%
2023/09/18	3.1	118.68	4	120.00	119.00	-0.9	4,963	-0.02%
2023/09/15	2.2	117.25	0	0.00	117.00	2.2	4,928	0.04%
2023/09/14	21.3	118.97	4.1	118.49	118.00	17.2	4,887	0.35%
2023/09/13	27.1	117.92	4	117.50	118.00	23.1	4,824	0.48%
2023/09/12	3.1	121.66	12.2	120.05	120.50	-9.1	4,754	-0.19%
2023/09/11	13.1	119.94	20	120.05	117.50	-6.9	4,616	-0.15%
2023/09/08	7	114.79	8.1	115.44	116.50	-1.1	4,370	-0.03%
2023/09/07	12.1	116.30	6.2	117.49	115.00	5.9	4,311	0.14%
2023/09/06	10.1	113.80	17	114.21	114.00	-6.9	4,118	-0.17%
2023/09/05	15.2	111.86	30	112.23	112.00	-14.8	3,955	-0.37%
2023/09/04	42	102.56	44.6	103.99	110.00	-2.6	3,740	-0.07%
2023/09/01	2	100.25	15.1	100.17	100.00	-13.1	3,578	-0.37%
2023/08/31	3	97.53	2	97.65	97.00	1	3,519	0.03%
2023/08/30	8	96.86	20	96.81	97.70	-12	3,555	-0.34%
2023/08/29	3	91.37	1	91.30	91.70	2	3,535	0.06%
2023/08/28	5	91.66	1	92.40	90.60	4	3,558	0.11%
2023/08/25	1	92.60	1	94.20	93.20	0	3,585	0.00%
2023/08/24	1	95.60	0.7	94.00	94.40	0.3	3,576	0.01%
2023/08/23	1	93.70	5	93.48	94.60	-4	3,561	-0.11%
2023/08/22	0	0.00	1	90.30	90.40	-1	3,524	-0.03%
2023/08/21	2	88.00	0	0.00	87.50	2	3,506	0.06%
2023/08/18	2	88.35	0	0.00	87.50	2	3,505	0.06%
2023/08/17	1.1	87.10	1	88.20	89.90	0.1	3,515	0.00%
2023/08/16	1.5	89.07	2	88.50	88.90	-0.5	3,512	-0.01%
2023/08/15	2.1	89.21	0	0.00	88.00	2.1	3,502	0.06%
2023/08/14	8	89.80	0.3	90.10	89.50	7.7	3,488	0.22%
2023/08/11	6	93.57	13	92.69	91.80	-7	3,487	-0.20%
2023/08/10	2	94.80	0.3	94.00	93.60	1.7	3,487	0.05%
2023/08/09	15	96.02	4	97.53	94.90	11	3,499	0.31%
2023/08/08	6	98.43	6	99.77	99.20	0	3,431	0.00%
2023/08/07	18	100.17	15	101.32	100.00	3	3,397	0.09%
2023/08/04	7	99.50	50	98.55	99.50	-43	3,254	-1.32%
2023/08/02	2	91.60	1	92.70	90.50	1	3,095	0.03%
2023/08/01	1	91.40	1	92.50	92.50	0	3,084	0.00%
2023/07/31	1	92.60	1	94.30	92.30	0	3,097	0.00%
2023/07/28	1	92.80	1	90.50	91.60	0	3,081	0.00%
2023/07/27	0	0.00	2	91.40	91.10	-2	3,068	-0.07%
2023/07/26	17.4	91.98	3	90.97	90.00	14.4	3,101	0.46%
2023/07/25	0	0.00	12	96.06	95.50	-12	3,086	-0.39%
2023/07/24	6	98.48	4	96.20	95.90	2	3,095	0.06%
2023/07/21	5	97.54	0	0.00	97.50	5	3,030	0.17%
2023/07/20	1	98.50	2	100.20	100.00	-1	3,024	-0.03%
2023/07/19	14	97.84	3	99.47	96.20	11	2,932	0.38%
2023/07/18	3	96.20	3	97.07	96.50	0	2,905	0.00%
2023/07/17	4	96.93	3	97.10	96.60	1	2,913	0.03%
2023/07/13	2.1	99.51	2	100.25	97.60	0.1	2,963	0.00%
2023/07/12	6	99.33	6	101.58	99.20	0	2,963	0.00%
2023/07/11	2	102.50	6	101.92	103.00	-4	2,923	-0.14%
2023/07/10	4	98.95	4	99.63	99.90	0	2,853	0.00%
2023/07/07	16	97.48	2	98.90	96.40	14	2,797	0.50%
2023/07/06	7	100.29	21.2	99.17	101.00	-14.2	2,753	-0.52%
2023/07/05	11.1	94.48	8	97.49	93.90	3.1	2,569	0.12%
2023/07/04	0	0.00	16	91.88	92.20	-16	2,486	-0.64%
2023/07/03	1	90.30	2	91.30	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	4	91.20	90.30	-4	2,543	-0.16%
2023/06/29	1	87.80	0	0.00	88.50	1	2,648	0.04%
2023/06/28	0	0.00	1	88.00	88.00	-1	2,944	-0.03%
2023/06/27	2.2	86.49	1	87.20	86.00	1.2	3,058	0.04%
2023/06/26	6	86.38	0	0.00	86.30	6	3,127	0.19%
2023/06/21	13	87.28	0	0.00	87.10	13	3,190	0.41%
2023/06/20	2	88.50	0	0.00	88.50	2	3,180	0.06%
2023/06/19	4	89.58	0	0.00	89.30	4	3,181	0.13%
2023/06/16	1	90.10	0	90.20	90.50	1	3,177	0.03%
2023/06/15	0	0.00	6	91.95	92.00	-6	3,176	-0.19%
2023/06/14	5	88.94	0	0.00	88.60	5	3,176	0.16%
2023/06/12	1	89.70	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	90.80	1	90.80	90.30	0	3,153	0.00%
2023/06/08	15.1	90.29	7	93.24	90.10	8.1	3,136	0.26%
2023/06/07	35.1	93.47	34.1	93.97	93.20	1	3,092	0.03%
2023/06/06	3	88.13	21	88.60	89.60	-18	2,970	-0.61%
2023/06/05	13	89.17	5	89.10	90.00	8	2,919	0.27%
2023/06/02	5	87.20	13	87.50	88.10	-8	2,829	-0.28%
2023/06/01	0	0.00	1	84.00	84.10	-1	2,751	-0.04%
2023/05/31	0	0.00	1	83.80	82.90	-1	2,754	-0.04%
2023/05/29	1	82.70	0	0.00	81.70	1	2,708	0.04%
2023/05/23	1	81.60	1	82.20	81.00	0	2,793	0.00%
2023/05/17	15	77.20	0	0.00	77.40	15	2,828	0.53%
2023/05/16	0	0.00	2	78.20	77.20	-2	2,814	-0.07%
2023/05/15	2	76.50	0	0.00	76.80	2	2,805	0.07%
2023/05/11	0	0.00	4	79.40	78.70	-4	2,804	-0.14%
2023/05/10	0	0.00	2	80.50	80.40	-2	2,821	-0.07%
2023/05/09	1	78.70	0	0.00	78.80	1	2,816	0.04%
2023/05/05	1	81.30	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	82.00	0	0.00	81.20	1	2,828	0.04%
2023/05/03	2	82.00	0	0.00	82.10	2	2,846	0.07%
2023/05/02	0.1	86.00	0	0.00	84.30	0.1	2,862	0.00%
2023/04/28	0	0.00	2	81.50	82.80	-2	2,943	-0.07%
2023/04/27	4	80.25	0.2	80.60	79.60	3.8	2,979	0.13%
2023/04/26	3	82.40	0	0.00	82.00	3	2,971	0.10%
2023/04/25	2	85.70	0	85.00	83.00	2	2,969	0.07%
2023/04/21	1	89.40	0	0.00	89.00	1	2,953	0.03%
2023/04/20	5	90.88	1	93.30	90.60	4	2,945	0.14%
2023/04/19	0	0.00	18	94.42	94.10	-18	3,037	-0.59%
2023/04/18	1	93.40	0	0.00	93.00	1	3,004	0.03%
2023/04/17	1.2	93.58	3	92.60	93.90	-1.8	3,010	-0.06%
2023/04/14	1	90.70	1	91.80	90.40	0	2,968	0.00%
2023/04/13	1	93.60	1	90.60	90.40	0	2,945	0.00%
2023/04/12	1	93.50	4	93.00	93.40	-3	2,911	-0.10%
2023/04/11	10	93.98	16	92.97	93.70	-6	2,871	-0.21%
2023/04/10	4	90.93	14	91.11	91.00	-10	2,772	-0.36%
2023/04/07	5	90.70	10.5	91.31	90.60	-5.5	2,734	-0.20%
2023/04/06	3	88.20	17	88.75	89.00	-14	2,638	-0.53%
2023/03/31	8.5	86.44	4	86.33	87.20	4.5	2,585	0.17%
2023/03/30	18	87.18	14	87.46	87.80	4	2,526	0.16%
2023/03/29	4	85.65	9	87.79	85.10	-5	2,387	-0.21%
2023/03/28	5	81.02	0	0.00	82.30	5	2,095	0.24%
2023/03/27	1	82.10	2	82.75	82.80	-1	1,974	-0.05%
2023/03/24	7	80.91	0	0.00	80.90	7	1,894	0.37%
2023/03/23	0	78.65	0	0.00	78.10	0	1,841	0.00%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/21	5	78.10	5.2	77.70	78.00	-0.2	1,844	-0.01%
2023/03/20	8	77.60	8	78.33	77.30	0	1,850	0.00%
2023/03/17	0	0.00	3	74.90	77.00	-3	1,844	-0.16%
2023/03/16	0	0.00	1	74.00	72.10	-1	1,803	-0.06%
2023/03/14	2	74.50	0	0.00	74.10	2	1,819	0.11%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/06	1	78.00	1	79.30	79.30	0	1,982	0.00%
2023/03/02	1	76.70	0	0.00	76.60	1	2,322	0.04%
2023/02/24	0	0.00	1.1	77.66	76.70	-1.1	2,435	-0.05%
2023/02/23	0	0.00	2	78.10	78.00	-2	2,420	-0.08%
2023/02/22	3	77.83	0	0.00	77.50	3	2,422	0.12%
2023/02/21	4	80.00	4	82.29	79.20	0	2,423	0.00%
2023/02/20	3	79.74	2	78.50	81.00	1	2,353	0.04%
2023/02/17	1	77.00	0	0.00	76.90	1	2,309	0.04%
2023/02/16	2	76.50	2	77.50	77.10	0	2,312	0.00%
2023/02/14	0	76.20	0	0.00	76.20	0	2,405	0.00%
2023/02/10	0	0.00	20	75.48	76.30	-20	2,431	-0.82%
2023/02/09	6	77.52	0	0.00	77.30	6	2,420	0.25%
2023/02/08	10	78.30	1	78.10	78.80	9	2,417	0.37%
2023/02/07	1	77.10	0	0.00	77.30	1	2,404	0.04%
2023/02/06	1	77.60	4	77.00	76.70	-3	2,413	-0.12%
2023/02/03	3	75.87	0	0.00	75.60	3	2,440	0.12%
2023/02/02	1	78.90	0	0.00	78.40	1	2,458	0.04%
2023/01/31	0	0.00	1	78.50	79.50	-1	2,460	-0.04%
2023/01/30	17	78.29	5	80.00	79.90	12	2,435	0.49%
2023/01/17	0	0.00	2	73.00	74.20	-2	2,326	-0.09%
2023/01/16	1	69.90	1	71.20	69.90	0	2,254	0.00%
2023/01/13	1	71.00	0	0.00	70.50	1	2,238	0.04%
2023/01/12	2	73.70	1	74.10	72.50	1	2,229	0.04%
2023/01/11	1	73.90	0	0.00	74.10	1	2,223	0.04%
2023/01/10	13	74.20	14	75.04	74.20	-1	2,221	-0.05%
2023/01/09	5	75.20	7	76.00	75.20	-2	2,193	-0.09%
2023/01/06	1	72.00	1	73.10	73.10	0	2,076	0.00%
2023/01/05	1	73.50	2	72.80	71.90	-1	2,069	-0.05%
2023/01/04	1	70.90	1	71.80	70.80	0	2,021	0.00%
2022/12/28	1	67.60	0	0.00	66.90	1	2,073	0.05%
2022/12/27	0	0.00	2	68.45	68.20	-2	2,079	-0.10%
2022/12/22	1	67.50	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	66.50	1	67.40	66.60	0	2,129	0.00%
2022/12/20	2	70.00	1	67.10	67.10	1	2,140	0.05%
2022/12/16	1	70.10	1	71.40	71.40	0	2,139	0.00%
2022/12/14	1	71.90	1	71.50	73.50	0	2,131	0.00%
2022/12/12	1	70.50	2	70.90	70.90	-1	2,117	-0.05%
2022/12/08	1	70.70	0	0.00	70.60	1	2,100	0.05%
2022/12/06	0.3	73.68	0	0.00	73.20	0.3	2,080	0.01%
2022/12/05	1.1	74.27	2	75.25	74.50	-1	2,069	-0.05%
2022/12/02	2	76.20	2	75.95	76.10	0	2,032	0.00%
2022/12/01	1	76.60	2	75.70	75.40	-1	2,018	-0.05%
2022/11/30	3.1	76.85	1	75.90	75.40	2.1	1,996	0.10%
2022/11/29	1	75.71	0	0.00	76.40	1	1,991	0.05%
2022/11/28	2	78.70	1	78.70	78.80	1	1,970	0.05%
2022/11/25	6	80.78	9	79.89	79.30	-3	1,999	-0.15%
2022/11/24	38.1	78.00	38	79.21	81.50	0.1	2,007	0.00%
2022/11/23	2	74.30	10.6	73.82	75.50	-8.6	1,717	-0.50%
2022/11/22	0	0.00	1	68.00	68.70	-1	1,617	-0.06%
2022/11/18	0.1	70.60	0	0.00	68.80	0.1	1,630	0.00%
2022/11/17	0	0.00	28	69.09	70.50	-28	1,689	-1.66%
2022/11/16	0	0.00	2	67.85	68.60	-2	1,764	-0.11%
2022/11/15	1	67.20	1	68.40	68.50	0	1,755	0.00%
2022/11/11	15	68.01	18	67.10	65.80	-3	1,720	-0.17%
2022/11/10	1	66.90	5	66.40	66.90	-4	1,656	-0.24%
2022/11/09	3	64.03	0	0.00	64.50	3	1,622	0.18%
2022/11/08	1.1	64.69	0	62.90	62.70	1	1,608	0.06%
2022/11/07	14.1	63.96	0	0.00	63.60	14.1	1,598	0.88%
2022/11/04	2	63.80	1	63.60	63.50	1	1,608	0.06%
2022/11/03	0	0.00	1	61.70	63.40	-1	1,598	-0.06%
2022/11/02	2	62.95	0	0.00	63.30	2	1,583	0.13%
2022/11/01	1	61.80	2	61.80	63.10	-1	1,571	-0.06%
2022/10/31	3	61.70	1	61.80	61.80	2	1,530	0.13%
2022/10/28	0	0.00	1	56.20	56.20	-1	1,509	-0.07%
2022/10/27	0	0.00	2	58.75	60.30	-2	1,465	-0.14%
2022/10/26	1	58.70	1	58.00	58.20	0	1,457	0.00%
2022/10/24	0	0.00	1	60.00	60.00	-1	1,433	-0.07%
2022/10/21	1	61.00	0	0.00	58.70	1	1,443	0.07%
2022/10/19	2	60.35	0	0.00	60.60	2	1,494	0.13%
2022/10/18	1	61.70	0	0.00	60.60	1	1,485	0.07%
2022/10/14	1	59.00	0	0.00	58.70	1	1,464	0.07%
2022/10/13	3	57.33	2	57.95	55.20	1	1,456	0.07%
2022/10/12	1	59.80	0	0.00	58.80	1	1,436	0.07%
2022/10/11	1	59.00	0	0.00	59.60	1	1,429	0.07%
2022/10/07	1	63.00	2	63.15	62.50	-1	1,429	-0.07%
2022/10/06	2.3	63.04	0	0.00	63.70	2.3	1,440	0.16%
2022/10/05	9	65.59	9	64.15	65.00	0	1,425	0.00%
2022/10/04	2	61.05	0	0.00	61.40	2	1,376	0.15%
2022/09/30	2	59.10	2	60.20	60.90	0	1,383	0.00%
2022/09/29	0	0.00	0	60.00	60.20	0	1,383	0.00%
2022/09/28	2	60.90	1.1	60.32	59.70	0.9	1,402	0.06%
2022/09/26	0.2	67.90	0	0.00	66.10	0.2	1,423	0.01%
2022/09/23	1.2	70.83	1	71.10	70.20	0.2	1,429	0.01%
2022/09/22	1	71.00	0	0.00	71.50	1	1,445	0.07%
2022/09/21	0	0.00	1	71.50	71.40	-1	1,442	-0.07%
2022/09/20	1	72.60	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	72.90	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	74.95	0	0.00	74.50	2	1,459	0.14%
2022/09/15	1	76.50	0	0.00	76.50	1	1,465	0.07%
2022/09/13	1	78.50	1	76.80	76.20	0	1,498	0.00%
2022/09/12	1	77.70	1	76.40	77.10	0	1,525	0.00%
2022/09/08	2	75.00	1	75.00	75.00	1	1,543	0.06%
2022/09/06	1	75.40	2	77.00	75.50	-1	1,579	-0.06%
2022/09/05	2.1	77.47	0	0.00	78.00	2.1	1,578	0.13%
2022/09/02	2	80.10	1	80.50	80.50	1	1,593	0.06%
2022/09/01	3	81.97	2	82.10	80.80	1	1,578	0.06%
2022/08/31	5	81.32	10.4	81.74	82.00	-5.4	1,524	-0.35%
2022/08/30	1	76.20	0	0.00	76.20	1	1,428	0.07%
2022/08/29	0	0.00	1	74.30	74.90	-1	1,447	-0.07%
2022/08/25	3	77.20	1	76.70	77.00	2	1,506	0.13%
2022/08/23	0	0.00	5	79.50	82.00	-5	1,536	-0.33%
2022/08/19	0	0.00	1	76.90	76.70	-1	1,507	-0.07%
2022/08/18	2	76.25	0	0.00	76.60	2	1,507	0.13%
2022/08/17	1	76.80	0	0.00	76.80	1	1,514	0.07%
2022/08/16	0	0.00	2	76.20	76.10	-2	1,520	-0.13%
2022/08/15	1	76.70	2	76.15	76.50	-1	1,532	-0.07%
2022/08/12	1.1	74.14	0	0.00	75.80	1.1	1,539	0.07%
2022/08/11	0	0.00	2	73.65	73.50	-2	1,545	-0.13%
2022/08/08	1	71.80	0	0.00	72.30	1	1,647	0.06%
2022/08/04	0	0.00	7	70.20	69.20	-7	1,658	-0.42%
2022/08/02	1.1	71.72	1	71.40	71.60	0.1	1,654	0.01%
2022/07/28	0	0.00	0	70.80	70.50	0	1,747	0.00%
2022/07/27	3	69.13	1	68.90	70.90	2	1,751	0.11%
2022/07/26	0.1	74.60	4	76.28	73.70	-3.9	1,710	-0.23%
2022/07/25	1	77.60	0	0.00	77.50	1	1,713	0.06%
2022/07/22	2.2	78.36	1	78.70	77.60	1.2	1,727	0.07%
2022/07/21	3	77.67	4	78.20	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	6.6	76.15	76.40	-6.6	1,792	-0.37%
2022/07/19	0	0.00	5	74.40	74.40	-5	1,796	-0.28%
2022/07/18	0	0.00	5	73.92	74.30	-5	1,826	-0.27%
2022/07/14	15	69.93	0.2	71.80	72.80	14.8	1,835	0.81%
2022/07/13	0	0.00	1	70.51	69.30	-1	1,821	-0.06%
2022/07/12	1.1	68.61	1	68.70	68.60	0.1	1,825	0.01%
2022/07/08	5	73.02	0	0.00	72.30	5	1,823	0.27%
2022/07/07	0	0.00	2	68.40	69.10	-2	1,815	-0.11%
2022/07/06	2	66.85	2	66.25	66.10	0	1,824	0.00%
2022/07/05	1	73.70	5	71.24	70.70	-4	1,812	-0.22%
2022/07/04	2	76.60	4	71.80	72.00	-2	1,807	-0.11%
2022/07/01	3	79.67	1.1	77.32	77.10	1.9	1,816	0.10%
2022/06/30	1	81.30	1	80.70	85.00	0	1,806	0.00%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/28	1	84.30	6	84.55	84.30	-5	1,797	-0.28%
2022/06/27	5	84.50	12	85.32	84.90	-7	1,802	-0.39%
2022/06/24	2	82.00	0	0.00	82.20	2	1,808	0.11%
2022/06/23	3.1	79.99	0	0.00	80.70	3.1	1,818	0.17%
2022/06/22	3	81.03	3	81.50	80.20	0	1,829	0.00%
2022/06/21	10	82.52	1.2	82.37	83.20	8.8	1,825	0.48%
2022/06/20	0	0.00	1	80.00	79.50	-1	1,819	-0.05%
2022/06/17	2	83.45	0	0.00	82.60	2	1,799	0.11%
2022/06/16	2	90.05	0	0.00	86.20	2	1,825	0.11%
2022/06/15	1	87.00	2	91.30	91.00	-1	1,818	-0.05%
2022/06/13	1	90.60	0	0.00	88.10	1	1,867	0.05%
2022/06/09	3	92.67	0	0.00	93.70	3	1,920	0.16%
2022/06/08	1	93.40	0	0.00	92.90	1	1,988	0.05%
2022/06/07	2	95.05	1	94.60	94.60	1	1,983	0.05%
2022/06/06	3	95.40	2	96.30	96.70	1	1,972	0.05%
2022/06/01	2	95.01	2	95.35	95.40	0	1,958	0.00%
2022/05/31	9.9	92.62	5	93.98	94.40	4.9	1,934	0.26%
2022/05/30	2	89.65	2	90.05	90.10	0	1,943	0.00%
2022/05/27	6	88.18	5	88.80	88.20	1	1,926	0.05%
2022/05/23	1	85.60	0	0.00	85.70	1	1,975	0.05%
2022/05/17	11	85.67	1	86.50	88.80	10	1,971	0.51%
2022/05/16	0	0.00	1	82.60	82.00	-1	1,938	-0.05%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	1	78.30	82.30	-1	2,107	-0.05%
2022/05/06	0	0.00	10	81.91	82.10	-10	2,175	-0.46%
2022/05/04	1	83.90	0	0.00	84.30	1	2,143	0.05%
2022/04/29	0	0.00	0	85.10	84.00	0	2,152	0.00%
2022/04/27	2	84.65	1	82.50	83.10	1	2,167	0.05%
2022/04/26	0	0.00	1	90.20	89.80	-1	2,145	-0.05%
2022/04/25	1	92.20	2	92.50	92.10	-1	2,135	-0.05%
2022/04/22	6	93.92	2	92.95	94.00	4	2,131	0.19%
2022/04/21	0	0.00	1	91.60	92.90	-1	2,136	-0.05%
2022/04/20	1	92.10	0	90.70	90.60	1	2,184	0.04%
2022/04/18	0.1	92.61	0	0.00	91.50	0.1	2,333	0.00%
2022/04/15	1.1	95.86	0	0.00	94.40	1.1	2,345	0.05%
2022/04/14	1	97.50	1	97.80	97.80	0	2,434	0.00%
2022/04/13	0	97.70	0	0.00	98.00	0	2,452	0.00%
2022/04/11	0	0.00	2	95.50	95.00	-2	2,500	-0.08%
2022/04/08	3	96.70	6	97.25	97.60	-3	2,513	-0.12%
2022/04/07	4	95.25	1	95.70	95.70	3	2,509	0.12%
2022/04/01	0.1	99.40	0	0.00	98.80	0.1	2,510	0.00%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	1	102.00	103.00	-1	2,559	-0.04%
2022/03/25	0	0.00	11.1	102.10	103.00	-11.1	2,609	-0.43%
2022/03/24	0.1	101.50	0	0.00	102.00	0.1	2,627	0.00%
2022/03/22	2	101.75	2	101.00	101.50	0	2,738	0.00%
2022/03/21	4.1	102.73	3	101.50	101.50	1.1	2,741	0.04%
2022/03/17	12	99.12	1	100.50	101.50	11	2,748	0.40%
2022/03/16	1	94.60	3	95.83	98.00	-2	2,722	-0.07%
2022/03/15	0	0.00	1	94.10	93.50	-1	2,697	-0.04%
2022/03/14	2	95.55	0.1	97.00	97.70	1.9	2,684	0.07%
2022/03/11	10.2	98.50	0	0.00	98.20	10.2	2,642	0.39%
2022/03/10	10	103.50	7	103.29	103.00	3	2,574	0.12%
2022/03/09	0	100.50	0	0.00	100.50	0	2,586	0.00%
2022/03/08	5.1	100.29	0	0.00	99.60	5.1	2,604	0.20%
2022/03/07	2	100.75	0	102.50	101.50	2	2,589	0.08%
2022/03/04	1	106.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	1	110.00	11	110.09	110.00	-10	2,628	-0.38%
2022/03/02	0	0.00	7	105.43	107.00	-7	2,610	-0.27%
2022/03/01	0	0.00	3	104.67	106.50	-3	2,633	-0.11%
2022/02/25	11	102.55	1.1	102.41	101.50	9.9	2,676	0.37%
2022/02/24	4	101.63	1	101.50	101.00	3	2,723	0.11%
2022/02/23	0	0.00	20	105.28	108.00	-20	2,710	-0.74%
2022/02/22	2	104.00	4	104.50	104.50	-2	2,759	-0.07%
2022/02/21	0	0.00	2	109.50	109.50	-2	2,769	-0.07%
2022/02/18	1	108.50	1	109.50	110.00	0	2,858	0.00%
2022/02/17	1.1	111.50	2	112.00	111.50	-0.9	2,913	-0.03%
2022/02/16	1	108.50	0	0.00	109.00	1	2,929	0.03%
2022/02/15	3	108.17	0	0.00	107.50	3	2,937	0.10%
2022/02/14	2.1	108.02	5	110.00	108.50	-2.9	2,902	-0.10%
2022/02/11	9.4	114.02	0.3	113.50	113.50	9.1	2,876	0.32%
2022/02/10	5	116.70	8	115.31	118.00	-3	2,850	-0.11%
2022/02/09	5.1	111.51	1.4	114.71	114.50	3.7	2,845	0.13%
2022/02/08	1	116.00	0	0.00	116.00	1	2,795	0.04%
2022/02/07	1.1	113.95	0.4	113.50	115.00	0.7	2,876	0.02%
2022/01/26	0	0.00	0.1	117.00	116.50	-0.1	2,887	0.00%
2022/01/25	0	0.00	1	119.00	116.50	-1	2,991	-0.03%
2022/01/24	2	116.25	1	119.51	118.50	1	3,051	0.03%
2022/01/21	1.3	117.85	0	0.00	117.00	1.3	3,215	0.04%
2022/01/20	6	120.75	0	0.00	121.50	6	3,291	0.18%
2022/01/19	0.1	120.00	1	118.50	119.50	-0.9	3,567	-0.03%
2022/01/18	7.1	122.66	5	124.10	122.00	2.1	3,646	0.06%
2022/01/17	7.1	123.51	11	124.27	124.50	-4	3,659	-0.11%
2022/01/14	3	120.67	16.2	122.00	123.00	-13.2	3,713	-0.36%
2022/01/13	22	119.68	8	120.38	119.50	14	3,747	0.37%
2022/01/12	16.1	121.56	0	0.00	119.00	16.1	3,707	0.44%
2022/01/11	1.1	127.04	0.1	127.00	125.50	1	3,610	0.03%
2022/01/10	1.5	129.83	0	0.00	130.50	1.5	3,587	0.04%
2022/01/07	16	130.59	26.5	130.60	130.50	-10.5	3,580	-0.29%
2022/01/06	1	136.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	6	139.83	6	141.17	138.50	0	3,510	0.00%
2022/01/04	3.3	144.30	3	145.00	144.50	0.3	3,482	0.01%
2022/01/03	0.2	143.00	7	143.57	143.50	-6.8	3,523	-0.19%
2021/12/30	0	0.00	5	142.00	142.00	-5	3,549	-0.14%
2021/12/29	2	141.00	81	141.00	142.00	-79	3,609	-2.19%
2021/12/28	20	143.38	18.1	143.12	143.00	1.9	3,672	0.05%
2021/12/27	2	142.00	4.1	142.00	142.50	-2.1	3,682	-0.06%
2021/12/24	0.5	143.00	38	142.00	141.50	-37.5	3,727	-1.01%
2021/12/23	25	140.64	3	140.33	141.00	22	3,746	0.59%
2021/12/22	3	138.17	4	139.36	139.50	-1	3,769	-0.03%
2021/12/21	1.2	134.80	4	135.75	137.50	-2.9	3,741	-0.08%
2021/12/20	7	134.00	0.1	134.00	133.50	6.9	3,731	0.18%
2021/12/17	11.3	136.78	4	137.25	137.50	7.3	3,723	0.20%
2021/12/16	1.1	141.86	2.1	142.48	142.50	-1	3,647	-0.03%
2021/12/15	9	139.33	2	139.00	140.00	7	3,687	0.19%
2021/12/14	24	140.02	0	0.00	139.50	24	3,746	0.64%
2021/12/13	11	144.68	3.1	145.88	144.00	7.9	3,887	0.20%
2021/12/10	6	142.58	1	142.50	141.50	5	4,011	0.12%
2021/12/09	1.1	145.83	0	0.00	144.00	1.1	4,040	0.03%
2021/12/08	2	145.00	0	0.00	145.00	2	4,087	0.05%
2021/12/07	2	146.00	7	146.43	146.00	-5	4,097	-0.12%
2021/12/06	15	145.50	0	0.00	144.00	15	4,114	0.36%
2021/12/03	1	147.50	0.1	147.50	146.00	0.9	4,183	0.02%
2021/12/02	11	145.32	0.3	144.25	146.00	10.7	4,229	0.25%
2021/12/01	1	145.00	1.1	146.02	146.50	-0.1	4,262	0.00%
2021/11/30	24	148.85	1	148.00	147.00	23	4,382	0.53%
2021/11/29	2.1	145.27	22.1	147.44	147.00	-20	4,439	-0.45%
2021/11/26	9	143.11	10	144.00	145.00	-1	4,498	-0.02%
2021/11/25	2	149.00	11	149.59	148.00	-9	4,473	-0.20%
2021/11/24	5.1	149.61	1	150.00	149.00	4.1	4,490	0.09%
2021/11/23	26.1	153.34	4.1	152.46	151.00	22	4,467	0.49%
2021/11/22	19	154.61	19.1	156.26	156.00	-0.1	4,482	0.00%
2021/11/19	27.1	156.62	10.1	159.00	156.00	17.1	4,636	0.37%
2021/11/18	31	155.85	4	156.50	156.00	27	4,675	0.58%
2021/11/17	5	156.40	28.1	156.38	157.50	-23.1	4,698	-0.49%
2021/11/16	32.2	153.87	12	154.38	154.50	20.2	4,643	0.44%
2021/11/15	6	152.25	0	0.00	151.50	6	4,594	0.13%
2021/11/12	9	151.00	4	153.38	152.50	5	4,614	0.11%
2021/11/11	30	151.25	0.1	152.00	150.00	29.9	4,616	0.65%
2021/11/10	1.1	151.43	0	0.00	151.50	1.1	4,664	0.02%
2021/11/09	1	148.00	3	148.50	148.50	-2	4,682	-0.04%
2021/11/08	2	149.75	0	0.00	149.00	2	4,654	0.04%
2021/11/05	2	147.75	5.1	151.19	152.00	-3.1	4,661	-0.07%
2021/11/04	16	150.06	6	150.58	150.00	10	4,693	0.21%
2021/11/03	3	157.33	3	155.83	155.00	0	4,630	0.00%
2021/11/02	6.3	160.19	8	158.63	154.00	-1.7	4,621	-0.04%
2021/11/01	8	161.25	3	161.00	161.00	5	4,584	0.11%
2021/10/29	14.2	162.53	22.2	163.79	159.50	-8	4,642	-0.17%
2021/10/28	30.1	158.90	18.1	159.55	158.50	12.1	4,492	0.27%
2021/10/27	37.2	158.94	41.2	155.52	161.50	-4	4,457	-0.09%
2021/10/26	12.1	145.72	15	148.27	149.00	-2.9	4,249	-0.07%
2021/10/25	2.1	141.48	3	141.67	143.00	-1	4,228	-0.02%
2021/10/22	2	141.00	1.1	140.09	140.00	0.9	4,315	0.02%
2021/10/21	3.1	143.40	2	146.75	143.50	1.1	4,357	0.03%
2021/10/20	4	143.13	3	143.50	143.50	1	4,338	0.02%
2021/10/19	2	141.00	1	143.00	143.00	1	4,470	0.02%
2021/10/18	0	0.00	0.1	139.00	139.00	-0.1	4,745	0.00%
2021/10/15	0.1	139.50	0	0.00	140.00	0.1	4,962	0.00%
2021/10/14	0	0.00	1	135.00	136.00	-1	5,063	-0.02%
2021/10/13	4.2	134.81	1.4	133.55	133.50	2.8	5,126	0.05%
2021/10/12	1.1	137.03	0	0.00	136.50	1.1	5,191	0.02%
2021/10/08	5	141.90	4.4	142.47	142.00	0.6	5,281	0.01%
2021/10/07	1.3	140.49	2	141.50	141.50	-0.7	5,378	-0.01%
2021/10/06	3.1	139.25	2	137.25	137.50	1.1	5,607	0.02%
2021/10/05	1.1	138.76	2.2	132.50	138.50	-1.2	5,874	-0.02%
2021/10/04	2.1	134.20	2	135.50	132.00	0.1	6,024	0.00%
2021/10/01	0.1	136.00	0	138.50	136.50	0.1	6,243	0.00%
2021/09/30	2	141.24	1	143.50	143.50	1	6,511	0.02%
2021/09/29	5.2	141.27	1.2	141.18	140.50	4	6,543	0.06%
2021/09/28	3	146.67	1	148.50	148.00	2	6,625	0.03%
2021/09/27	2.1	151.02	2	151.50	149.50	0.1	6,785	0.00%
2021/09/24	6.1	150.92	2.1	151.00	150.50	3.9	6,839	0.06%
2021/09/23	1	150.51	1	152.00	150.00	0	6,992	0.00%
2021/09/22	3.5	151.12	9	149.00	149.50	-5.5	7,012	-0.08%
2021/09/17	1.2	148.70	5.2	148.52	150.50	-4	7,006	-0.06%
2021/09/16	16.1	145.72	3	147.33	144.50	13.1	7,056	0.19%
2021/09/15	16.2	149.22	8	149.00	150.00	8.2	7,098	0.12%
2021/09/14	1	158.01	4	160.25	159.50	-3	7,042	-0.04%
2021/09/13	4.2	157.02	1	158.50	157.00	3.2	7,067	0.05%
2021/09/10	2	162.75	1	163.50	163.50	1	7,043	0.01%
2021/09/08	4	162.75	1	165.00	164.00	3	7,095	0.04%
2021/09/07	3.1	165.60	7.1	165.21	165.00	-3.9	7,193	-0.05%
2021/09/06	0.1	172.00	2	172.96	172.00	-1.9	7,207	-0.03%
2021/09/03	23.1	176.70	43.1	173.78	174.00	-20	7,311	-0.27%
2021/09/02	40	174.45	33.2	174.85	175.00	6.9	7,603	0.09%
2021/09/01	2.1	173.36	8.1	171.69	175.00	-6	7,580	-0.08%
2021/08/31	0.4	165.93	0.2	166.79	168.50	0.1	7,481	0.00%
2021/08/30	1	172.00	2.4	166.11	166.00	-1.4	7,499	-0.02%
2021/08/27	12.1	170.75	3.2	171.13	170.50	8.9	7,502	0.12%
2021/08/26	22	170.30	25.1	170.94	170.50	-3.1	7,514	-0.04%
2021/08/25	31.3	169.27	31	165.34	170.00	0.3	7,537	0.00%
2021/08/24	15	161.20	18.1	157.08	162.00	-3.1	7,398	-0.04%
2021/08/23	1.1	148.91	9	150.78	155.00	-7.9	7,405	-0.11%
2021/08/20	3	142.17	2	144.75	145.00	1	7,416	0.01%
2021/08/19	1.1	144.02	3	143.50	144.50	-1.9	7,559	-0.03%
2021/08/18	6	145.25	5	147.30	150.00	1	7,845	0.01%
2021/08/17	2	147.75	2	146.50	145.50	0	7,965	0.00%
2021/08/16	1	140.00	56.1	142.53	147.50	-55.1	7,970	-0.69%
2021/08/13	4	146.40	51.2	148.97	145.00	-47.2	7,943	-0.59%
2021/08/12	1	154.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	3.2	150.83	1.3	152.68	152.00	1.9	8,010	0.02%
2021/08/10	1.2	157.74	0.3	155.13	154.00	0.9	8,085	0.01%
2021/08/09	2.1	159.05	0.1	159.50	158.50	2	8,142	0.02%
2021/08/06	3	163.67	2	162.75	162.50	1	8,227	0.01%
2021/08/05	7.1	163.43	2	162.75	163.50	5.1	8,291	0.06%
2021/08/04	103.1	166.02	10	166.00	165.50	93.1	8,341	1.12%	大買/
2021/08/03	5	161.80	3.1	163.52	162.00	1.9	8,289	0.02%
2021/08/02	8.1	162.92	3	161.50	161.50	5.1	8,306	0.06%
2021/07/30	4.1	164.58	1.5	166.17	164.00	2.6	8,322	0.03%
2021/07/29	8.5	165.97	4	166.25	167.00	4.5	8,323	0.05%
2021/07/28	8.3	165.27	6	164.92	165.00	2.3	8,391	0.03%
2021/07/27	11	174.91	11	173.36	169.50	0	8,463	0.00%
2021/07/26	1.1	178.50	7.1	178.11	177.50	-6	8,524	-0.07%
2021/07/23	32.4	177.85	13.2	177.08	176.00	19.2	8,542	0.22%
2021/07/22	38.7	184.87	22.1	190.05	183.50	16.6	8,500	0.20%
2021/07/21	7	181.50	52.4	182.29	187.50	-45.4	8,323	-0.54%
2021/07/20	26	177.98	24.1	174.23	173.50	1.9	8,132	0.02%
2021/07/19	32	180.84	17.1	180.83	181.00	14.9	8,090	0.18%
2021/07/16	7.1	179.57	6	179.50	178.00	1.1	8,076	0.01%
2021/07/15	6.2	185.72	6.1	183.60	186.00	0.1	8,031	0.00%
2021/07/14	9.1	184.41	9	185.22	187.00	0.1	7,974	0.00%
2021/07/13	22.2	186.49	16.3	186.11	181.50	5.9	7,875	0.07%
2021/07/12	10.2	183.36	23.7	182.08	187.00	-13.5	7,644	-0.18%
2021/07/09	12	172.63	13	172.38	171.00	-1	7,354	-0.01%
2021/07/08	26	168.85	28	167.89	170.00	-2	7,228	-0.03%
2021/07/07	9.2	167.43	11	168.00	167.50	-1.8	7,034	-0.03%
2021/07/06	8	160.19	0	0.00	160.50	8	6,822	0.12%
2021/07/05	39.3	161.73	27.1	164.33	161.50	12.1	6,856	0.18%
2021/07/02	8	157.69	22.2	158.20	160.50	-14.2	6,846	-0.21%
2021/07/01	12.1	151.67	3.2	154.17	150.00	9	6,993	0.13%
2021/06/30	5	157.40	18	159.94	155.50	-13	6,981	-0.19%
2021/06/29	6.2	156.19	5	154.90	154.00	1.2	6,883	0.02%
2021/06/28	6	155.33	7	155.71	156.50	-1	6,977	-0.01%
2021/06/25	10	156.60	7	157.21	155.00	3	6,965	0.04%
2021/06/24	9.1	156.64	19	156.74	155.50	-9.9	6,906	-0.14%
2021/06/23	12.1	151.87	15	151.50	152.00	-2.9	6,737	-0.04%
2021/06/22	26	148.60	23	152.24	148.50	3	6,674	0.04%
2021/06/21	0	0.00	1	147.00	149.50	-1	6,650	-0.02%
2021/06/18	16	149.78	13	151.50	149.00	3	6,656	0.05%
2021/06/17	2	148.00	3	149.33	151.00	-1	6,696	-0.01%
2021/06/16	26	149.08	22	151.20	148.50	4	6,684	0.06%
2021/06/15	4.1	150.01	2	151.25	151.00	2.1	6,544	0.03%
2021/06/11	4.1	148.97	6	148.50	147.00	-1.9	6,582	-0.03%
2021/06/10	23.1	146.87	24.1	150.15	147.00	-1	6,566	-0.01%
2021/06/09	0.1	141.50	7	141.21	141.00	-7	6,218	-0.11%
2021/06/08	0	0.00	3	139.00	138.00	-3	6,244	-0.05%
2021/06/07	8	136.13	2	138.25	138.50	6	6,302	0.10%
2021/06/04	1	136.00	2	139.25	140.00	-1	6,304	-0.02%
2021/06/03	0	0.00	1	138.50	137.50	-1	6,390	-0.02%
2021/06/02	7.1	137.94	4	139.13	136.00	3.1	6,376	0.05%
2021/06/01	1.2	142.08	2	143.00	143.00	-0.8	6,310	-0.01%
2021/05/28	0	0.00	6	140.58	141.50	-6	6,278	-0.10%
2021/05/27	5	137.89	7	139.50	138.00	-2	6,266	-0.03%
2021/05/26	5.2	135.10	10.3	136.17	135.50	-5	6,186	-0.08%
2021/05/25	12.3	130.30	20	133.30	135.00	-7.7	5,925	-0.13%
2021/05/24	1	119.04	2	123.00	123.00	-1	5,848	-0.02%
2021/05/21	19	119.71	14	120.00	122.00	5	5,878	0.09%
2021/05/20	4	119.75	4	120.75	117.00	0	5,981	0.00%
2021/05/19	7	119.50	11	118.95	121.50	-4	6,021	-0.07%
2021/05/18	5	119.60	4	120.50	123.00	1	6,011	0.02%
2021/05/17	5	113.40	8	114.19	117.00	-3	6,035	-0.05%
2021/05/14	8	117.14	4	121.25	116.00	4	6,001	0.07%
2021/05/13	21	119.17	34	116.07	121.50	-13	6,052	-0.21%
2021/05/12	7	111.14	4.2	114.38	113.00	2.8	6,237	0.04%
2021/05/11	16.3	122.12	3	123.33	119.00	13.3	6,303	0.21%
2021/05/10	24	129.50	39	133.59	129.50	-15	6,376	-0.23%
2021/05/07	16	129.51	12.1	131.56	134.50	4	6,490	0.06%
2021/05/06	3	126.17	2	129.00	124.00	1	6,531	0.02%
2021/05/05	4.1	130.00	0	0.00	127.00	4.1	6,646	0.06%
2021/05/04	24.1	131.06	9	129.72	129.00	15.1	6,867	0.22%
2021/05/03	16	144.75	0	0.00	141.50	16	7,454	0.21%
2021/04/29	1	156.50	3	158.33	156.00	-2	7,692	-0.03%
2021/04/28	3.1	158.73	10	159.90	158.00	-6.9	7,845	-0.09%
2021/04/27	5	158.00	7	157.50	159.00	-2	7,982	-0.03%
2021/04/26	4	152.13	7	152.36	152.00	-3	8,109	-0.04%
2021/04/23	1.2	150.92	7	151.71	152.00	-5.8	8,168	-0.07%
2021/04/22	15	150.57	5	152.50	148.50	10	8,232	0.12%
2021/04/21	10.2	156.22	1	158.00	156.00	9.2	8,435	0.11%
2021/04/20	25	158.88	21.1	155.02	159.00	3.9	8,825	0.04%
2021/04/19	0	0.00	3	157.33	158.00	-3	9,012	-0.03%
2021/04/16	0.1	155.00	5	153.50	152.50	-4.9	9,471	-0.05%
2021/04/15	0	155.50	2.1	154.54	156.00	-2	9,474	-0.02%
2021/04/14	22	153.23	12	156.00	155.00	10	9,509	0.11%
2021/04/13	12	160.17	14	160.75	158.50	-2	9,638	-0.02%
2021/04/12	4.1	166.51	4	166.88	163.00	0.1	9,678	0.00%
2021/04/09	6	166.58	11	167.73	164.00	-5	9,762	-0.05%
2021/04/08	6	168.75	21	169.26	166.50	-15	9,878	-0.15%
2021/04/07	10.6	164.68	27	167.02	165.50	-16.4	9,876	-0.17%
2021/04/06	3	155.50	5	156.50	157.00	-2	9,798	-0.02%
2021/04/01	5	155.00	1.3	154.55	153.00	3.7	10,358	0.04%
2021/03/31	21	154.90	47	151.93	156.00	-26	10,433	-0.25%
2021/03/30	19	148.92	17.1	147.24	149.00	2	10,451	0.02%
2021/03/29	6	146.67	8.3	147.32	147.50	-2.3	10,529	-0.02%
2021/03/26	5	142.70	2	142.50	145.50	3	10,544	0.03%
2021/03/25	7	140.00	5	141.40	141.00	2	10,589	0.02%
2021/03/24	3	143.17	6	143.83	142.50	-3	10,613	-0.03%
2021/03/23	4	141.75	2	142.00	142.50	2	10,681	0.02%
2021/03/22	10	141.15	12	140.96	141.00	-2	10,744	-0.02%
2021/03/19	3.1	144.86	3	145.83	144.50	0.1	10,707	0.00%
2021/03/18	4	147.63	0	0.00	148.00	4	10,725	0.04%
2021/03/17	2	147.00	3	149.00	146.00	-1	10,821	-0.01%
2021/03/16	11.2	145.78	5	147.50	146.50	6.2	10,811	0.06%
2021/03/15	12	149.84	6	148.08	147.50	6	10,953	0.05%
2021/03/12	28	151.18	6	153.50	152.00	22	10,983	0.20%
2021/03/11	7	148.93	6	150.17	150.50	1	11,073	0.01%
2021/03/10	10	151.15	1	148.50	148.00	9	11,186	0.08%
2021/03/09	7.1	144.37	9	148.89	149.50	-1.9	11,559	-0.02%
2021/03/08	5	154.50	2	158.00	152.50	3	12,197	0.02%
2021/03/05	3	155.17	1	155.00	156.50	2	12,262	0.02%
2021/03/04	4	160.00	8	160.50	158.00	-4	12,337	-0.03%
2021/03/03	8	158.56	9	160.56	163.00	-1	12,440	-0.01%
2021/03/02	1	162.00	2	162.50	161.00	-1	12,817	-0.01%
2021/02/26	13	160.00	3	160.33	159.50	10	12,899	0.08%
2021/02/25	5	166.80	2	167.50	166.00	3	12,939	0.02%
2021/02/24	11	169.54	6	169.17	166.50	5	13,244	0.04%
2021/02/23	5	168.50	3.1	167.88	167.50	1.9	13,435	0.01%
2021/02/22	5.1	170.44	17	170.65	171.00	-11.9	13,582	-0.09%
2021/02/19	7	166.07	4.2	167.66	167.00	2.9	13,916	0.02%
2021/02/18	6	164.75	1	164.50	164.50	5	14,899	0.03%
2021/02/17	5	162.90	3	164.50	164.50	2	15,466	0.01%
2021/02/05	2	156.75	1	160.00	156.00	1	15,559	0.01%
2021/02/04	6.1	158.02	4	158.50	159.50	2.1	15,583	0.01%
2021/02/03	40	165.78	30	169.68	163.00	10	15,439	0.06%
2021/02/02	1	168.00	4	160.63	168.00	-3	15,199	-0.02%
2021/02/01	13	151.69	12	153.50	155.50	1	15,066	0.01%
2021/01/29	2.1	159.76	0	0.00	155.00	2.1	14,987	0.01%
2021/01/28	6.1	161.35	3	162.00	160.00	3.1	14,856	0.02%
2021/01/27	4	167.63	7	166.71	166.50	-3	14,893	-0.02%
2021/01/26	21.2	169.42	39.1	171.57	163.00	-17.9	14,728	-0.12%
2021/01/25	45.1	171.16	37	170.58	167.00	8.1	14,401	0.06%
2021/01/22	35	162.94	51	158.20	166.00	-16	13,660	-0.12%
2021/01/21	9	150.83	17	151.18	151.00	-8	13,328	-0.06%
2021/01/20	30.3	148.41	41	149.29	146.50	-10.7	13,151	-0.08%
2021/01/19	24.2	146.43	17	148.62	150.00	7.2	12,974	0.06%
2021/01/18	3.4	139.66	3	139.33	142.50	0.4	12,790	0.00%
2021/01/15	4	145.75	16	143.81	142.50	-12	12,768	-0.09%
2021/01/14	20.1	149.98	41	148.20	146.00	-21	12,692	-0.17%
2021/01/13	15.3	149.25	32	147.36	149.00	-16.7	12,473	-0.13%
2021/01/12	19.1	141.30	23	143.96	140.00	-4	12,074	-0.03%
2021/01/11	44.1	141.38	35	142.34	144.50	9.1	11,881	0.08%
2021/01/08	11	132.50	11	133.55	134.00	0	11,457	0.00%
2021/01/07	6	132.83	1	132.00	132.50	5	11,486	0.04%
2021/01/06	40	137.25	17	134.94	133.50	23	11,728	0.20%
2021/01/05	23	137.89	19	137.50	138.50	4	11,645	0.03%
2021/01/04	10	135.65	14	136.86	138.50	-4	11,776	-0.03%
2020/12/31	18	138.25	12	139.17	135.00	6	11,690	0.05%
2020/12/30	4	137.50	5	138.30	137.00	-1	11,732	-0.01%
2020/12/29	14	136.50	36	137.21	136.50	-22	11,841	-0.19%
2020/12/28	63	136.79	82	137.01	138.00	-19	11,835	-0.16%
2020/12/25	3	128.67	13	129.27	131.00	-10	11,339	-0.09%
2020/12/24	11	129.00	9	129.00	127.00	2	11,406	0.02%
2020/12/23	8	123.63	15	126.07	128.00	-7	11,591	-0.06%
2020/12/22	12	125.33	12	124.79	122.00	0	11,699	0.00%
2020/12/21	20	122.83	20	122.60	126.00	0	11,830	0.00%
2020/12/18	37	124.41	29	125.31	123.00	8	11,962	0.07%
2020/12/17	54	124.41	34	123.34	125.50	20	12,014	0.17%
2020/12/16	13	123.85	5	124.10	123.50	8	12,000	0.07%
2020/12/15	2	118.50	0	0.00	119.00	2	12,041	0.02%
2020/12/14	7	123.64	14	121.50	121.00	-7	12,254	-0.06%
2020/12/11	16	124.41	1	121.00	121.50	15	12,564	0.12%
2020/12/10	25	125.54	49	125.43	125.00	-24	12,969	-0.19%
2020/12/09	58	128.84	63.2	128.60	128.50	-5.2	13,476	-0.04%
2020/12/08	10	124.10	12	124.25	124.50	-2	13,588	-0.01%
2020/12/07	77	123.56	13	128.00	123.00	64	13,556	0.47%
2020/12/04	16	128.28	11	127.18	129.00	5	13,392	0.04%
2020/12/03	46	130.84	35	131.17	128.00	11	13,218	0.08%
2020/12/02	120	129.22	123.2	129.86	131.00	-3.2	12,834	-0.02%	大買/大賣/
2020/12/01	32	120.75	12	119.83	123.50	20	12,089	0.17%
2020/11/30	21	122.38	9	122.56	121.50	12	12,080	0.10%
2020/11/27	20	122.48	13	124.19	122.00	7	11,996	0.06%
2020/11/26	64	123.80	94	123.16	124.50	-30	11,870	-0.25%
2020/11/25	18	119.53	11	118.95	117.00	7	11,431	0.06%
2020/11/24	4	122.00	21	120.45	120.50	-17	11,304	-0.15%
2020/11/23	33	126.05	28	123.98	122.00	5	11,216	0.04%
2020/11/20	28.2	122.65	53	120.86	126.00	-24.8	10,951	-0.23%
2020/11/19	5	121.30	12	122.25	121.00	-7	10,676	-0.07%
2020/11/18	65	121.08	69	121.08	121.50	-4	10,487	-0.04%
2020/11/17	54	120.78	49	123.36	118.50	5	10,075	0.05%
2020/11/16	221	118.72	262	118.64	119.00	-41	9,131	-0.45%	大買/大賣/
2020/11/13	26	106.15	36	106.19	108.50	-10	8,563	-0.12%
2020/11/12	8	103.13	11	104.05	104.50	-3	8,433	-0.04%
2020/11/11	6	101.83	7	102.36	102.50	-1	8,359	-0.01%
2020/11/10	15	102.10	5	101.00	100.50	10	8,369	0.12%
2020/11/09	7	103.86	4	104.13	104.00	3	8,364	0.04%
2020/11/06	13	103.73	6	103.17	103.00	7	8,358	0.08%
2020/11/05	7	102.14	6	102.50	103.00	1	8,347	0.01%
2020/11/04	26	103.69	45	103.57	102.50	-19	8,368	-0.23%
2020/11/03	8	100.88	7	100.79	100.50	1	8,487	0.01%
2020/11/02	11	98.79	10	99.35	99.50	1	8,522	0.01%
2020/10/30	3	99.93	1	98.50	98.50	2	8,509	0.02%
2020/10/29	5	99.80	1	101.00	100.50	4	8,513	0.05%
2020/10/28	14	102.93	18	103.61	102.00	-4	8,516	-0.05%
2020/10/27	13	104.12	11	102.23	104.50	2	8,513	0.02%
2020/10/26	13	102.73	21	103.69	102.00	-8	8,498	-0.09%
2020/10/23	5	102.70	5	103.60	104.00	0	8,564	0.00%
2020/10/22	23	101.09	27	100.96	101.00	-4	8,547	-0.05%
2020/10/21	4	103.63	16	103.41	102.50	-12	8,582	-0.14%
2020/10/20	5	103.40	2	103.00	102.50	3	8,585	0.03%
2020/10/19	2	102.50	2	102.00	103.00	0	8,628	0.00%
2020/10/16	6	102.83	6	101.33	101.00	0	8,639	0.00%
2020/10/15	11	103.82	8	103.38	103.50	3	8,629	0.03%
2020/10/14	38	106.62	37	107.46	105.00	1	8,754	0.01%
2020/10/13	24	105.10	28	105.23	106.00	-4	8,527	-0.05%
2020/10/12	12	104.79	24	104.65	106.00	-12	8,498	-0.14%
2020/10/08	7	102.71	8	101.56	101.00	-1	8,424	-0.01%
2020/10/07	59	104.92	34	103.29	102.50	25	8,470	0.30%
2020/10/06	42	104.24	39	104.81	104.50	3	8,478	0.04%
2020/10/05	10	102.40	19	102.79	103.50	-9	8,798	-0.10%
2020/09/30	13	100.52	10	100.35	101.50	3	9,160	0.03%
2020/09/29	46	100.69	25	101.10	101.00	21	9,258	0.23%
2020/09/28	7	99.59	48	100.09	102.00	-41	9,259	-0.44%
2020/09/25	12	95.87	8	96.58	94.60	4	9,281	0.04%
2020/09/24	45	98.57	23	99.26	97.10	22	9,450	0.23%
2020/09/23	75	100.14	40	100.30	102.00	35	9,534	0.37%
2020/09/22	13	96.85	33	97.33	98.00	-20	9,348	-0.21%
2020/09/21	87	99.14	70	98.06	97.40	17	9,295	0.18%
2020/09/18	54	98.95	9	99.20	98.60	45	9,229	0.49%
2020/09/17	53	100.88	68	101.89	100.00	-15	9,114	-0.16%
2020/09/16	32	100.42	46	101.53	100.00	-14	8,922	-0.16%
2020/09/15	29	99.39	67	100.23	102.00	-38	8,637	-0.44%
2020/09/14	51	97.91	51	99.20	96.70	0	8,137	0.00%
2020/09/11	9	92.98	152	93.21	95.30	-143	7,562	-1.89%	大賣/鉅額交易
2020/09/10	1	89.60	8	89.70	89.20	-7	7,233	-0.10%
2020/09/09	3	87.10	1	88.90	89.00	2	7,201	0.03%
2020/09/08	1	88.00	1	88.40	88.20	0	7,241	0.00%
2020/09/07	2	88.25	3	88.80	87.40	-1	7,315	-0.01%
2020/09/04	2	86.75	0	0.00	87.40	2	7,363	0.03%
2020/09/03	2	90.20	45	88.39	88.00	-43	7,371	-0.58%
2020/09/02	2	86.20	0	0.00	87.30	2	7,348	0.03%
2020/09/01	24	85.35	2	85.40	85.10	22	7,370	0.30%
2020/08/31	30	87.10	3	87.30	86.30	27	7,492	0.36%
2020/08/28	6	86.80	1	87.20	87.20	5	7,879	0.06%
2020/08/27	7	88.44	13	87.78	88.10	-6	7,968	-0.08%
2020/08/26	11	87.02	49	88.52	89.50	-38	8,010	-0.47%
2020/08/25	7	84.86	2	85.10	85.00	5	7,989	0.06%
2020/08/24	8	83.93	4	83.60	85.00	4	8,016	0.05%
2020/08/21	9	82.79	9	84.16	84.50	0	8,076	0.00%
2020/08/20	7	82.29	12	82.81	81.50	-5	8,083	-0.06%
2020/08/19	3	88.77	13	87.59	86.20	-10	8,041	-0.12%
2020/08/18	5	89.46	2	90.90	88.80	3	8,071	0.04%
2020/08/17	56	92.07	42	91.73	91.70	14	8,058	0.17%
2020/08/14	21	91.92	5	91.66	92.60	16	8,104	0.20%
2020/08/13	38	93.09	0	0.00	91.60	38	8,157	0.47%
2020/08/12	7	92.67	2	93.20	93.10	5	8,303	0.06%
2020/08/11	6	94.47	1	95.10	94.60	5	8,348	0.06%
2020/08/10	43	96.83	10	97.15	96.10	33	8,378	0.39%
2020/08/07	14	99.91	18	99.76	98.50	-4	8,401	-0.05%
2020/08/05	40	97.35	3	97.80	97.50	37	8,329	0.44%
2020/08/04	3	96.37	10	96.42	96.60	-7	8,709	-0.08%
2020/08/03	12	96.18	10	97.19	96.10	2	9,128	0.02%
2020/07/31	9	96.68	2	97.35	97.20	7	9,216	0.08%
2020/07/30	0	0.00	1	93.90	94.50	-1	9,312	-0.01%
2020/07/29	3	92.30	0	0.00	93.80	3	9,369	0.03%
2020/07/28	6	94.43	7	93.71	91.90	-1	9,396	-0.01%
2020/07/27	14	96.23	8	96.04	95.90	6	9,428	0.06%
2020/07/24	2	99.30	6	99.18	96.10	-4	9,679	-0.04%
2020/07/23	4	98.85	1	98.30	98.60	3	9,680	0.03%
2020/07/22	15	99.11	21	99.16	99.10	-6	9,783	-0.06%
2020/07/21	7	97.23	33	96.96	97.70	-26	9,763	-0.27%
2020/07/20	22	95.30	1	95.30	95.40	21	9,771	0.21%
2020/07/17	23	97.59	30	98.71	97.20	-7	9,794	-0.07%
2020/07/16	23	96.31	6	96.32	96.30	17	9,711	0.18%
2020/07/15	12	98.38	10	98.13	96.00	2	9,738	0.02%
2020/07/14	19	99.38	5	99.68	97.70	14	9,932	0.14%
2020/07/13	23	101.37	14	101.61	102.00	9	9,837	0.09%
2020/07/10	85	101.54	35	101.64	101.00	50	9,772	0.51%
2020/07/09	68.9	109.48	29	110.76	107.00	39.9	9,605	0.42%
2020/07/08	40	104.74	98	106.30	110.50	-58	9,125	-0.64%
2020/07/07	18	101.28	28	101.31	101.00	-10	8,593	-0.12%
2020/07/06	49	100.63	47	100.47	101.00	2	8,494	0.02%
2020/07/03	59	99.37	30	102.04	98.20	29	8,424	0.34%
2020/07/02	13	98.52	19	98.43	99.10	-6	8,282	-0.07%
2020/07/01	12	94.00	11	95.48	95.60	1	7,965	0.01%
2020/06/30	1	89.90	3	90.33	90.50	-2	7,750	-0.03%
2020/06/29	5	90.40	1	90.50	90.60	4	7,847	0.05%
2020/06/24	2	92.45	2	93.50	91.90	0	7,896	0.00%
2020/06/23	5	92.86	2	93.05	92.20	3	8,098	0.04%
2020/06/22	4	93.93	3	93.60	93.40	1	8,226	0.01%
2020/06/19	3	93.97	4	94.13	93.40	-1	8,300	-0.01%
2020/06/18	5	93.22	0	0.00	93.10	5	8,361	0.06%
2020/06/17	28	92.58	24	93.13	93.00	4	8,467	0.05%
2020/06/16	2	93.10	6	92.28	93.30	-4	8,585	-0.05%
2020/06/15	7	89.90	7	91.87	89.90	0	8,755	0.00%
2020/06/12	2	88.95	3	88.17	91.40	-1	8,897	-0.01%
2020/06/11	11	92.17	5	90.86	90.10	6	9,037	0.07%
2020/06/10	5	94.34	7	94.80	94.50	-2	9,128	-0.02%
2020/06/09	4	93.30	29	93.23	93.70	-25	9,272	-0.27%
2020/06/08	5	93.92	35	93.59	93.00	-30	9,412	-0.32%
2020/06/05	6	93.92	4	93.95	94.00	2	9,435	0.02%
2020/06/04	21	94.38	15	94.52	93.50	6	9,492	0.06%
2020/06/03	34	95.40	29	94.95	93.70	5	9,494	0.05%
2020/06/02	14	92.67	16	92.53	91.10	-2	9,284	-0.02%
2020/06/01	23	91.70	17	91.29	91.90	6	9,379	0.06%
2020/05/29	83	88.93	7	89.10	90.80	76	9,702	0.78%
2020/05/28	4	88.33	1	88.10	87.80	3	9,720	0.03%
2020/05/27	11	89.96	10	89.27	88.80	1	9,788	0.01%
2020/05/26	23	88.82	22	89.13	88.50	1	9,806	0.01%
2020/05/25	7	87.27	8	87.84	88.80	-1	9,789	-0.01%
2020/05/22	9	87.10	9	86.27	85.90	0	9,781	0.00%
2020/05/21	7	87.87	11	87.31	88.80	-4	9,752	-0.04%
2020/05/20	3	86.03	142	85.62	85.30	-139	9,695	-1.43%	大賣/鉅額交易
2020/05/19	17	86.22	10	87.00	86.70	7	9,667	0.07%
2020/05/18	147	86.96	19	86.66	85.80	128	9,616	1.33%	大買/鉅額交易
2020/05/15	25	91.42	18	93.36	91.10	7	9,483	0.07%
2020/05/14	72	92.76	16.2	93.97	92.30	55.8	9,493	0.59%
2020/05/13	38	94.56	38	94.45	95.30	0	9,489	0.00%
2020/05/12	43	94.50	5	95.30	93.40	38	9,548	0.40%
2020/05/11	178	98.19	44	99.44	97.50	134	9,540	1.40%	大買/鉅額交易
2020/05/08	44	95.18	139	95.09	96.10	-95	9,189	-1.03%	大賣/
2020/05/07	24	90.99	66	91.12	91.40	-42	8,821	-0.48%
2020/05/06	17	90.09	35	90.18	89.00	-18	8,781	-0.20%
2020/05/05	9	88.36	59	88.99	88.50	-50	8,759	-0.57%
2020/05/04	55	88.75	1	89.40	88.50	54	9,065	0.60%
2020/04/30	31	91.66	9	92.67	90.60	22	9,148	0.24%
2020/04/29	57	91.94	82	93.01	91.50	-25	9,139	-0.27%
2020/04/28	48	89.71	74	89.77	89.80	-26	8,958	-0.29%
2020/04/27	20	88.97	43	88.62	88.70	-23	9,014	-0.26%
2020/04/24	24	87.57	14	87.66	87.60	10	8,918	0.11%
2020/04/23	6	87.63	45	87.89	87.00	-39	8,920	-0.44%
2020/04/22	14	85.42	145	86.31	87.50	-131	8,959	-1.46%	大賣/鉅額交易
2020/04/21	50	87.04	49	86.87	86.10	1	8,978	0.01%
2020/04/20	29	87.09	13	87.36	87.90	16	9,018	0.18%
2020/04/17	119	89.55	53	92.30	88.10	66	8,971	0.74%	大買/
2020/04/16	9	87.80	7	87.57	87.80	2	8,827	0.02%
2020/04/15	19	88.08	32	87.86	87.80	-13	8,853	-0.15%
2020/04/14	14	86.91	10	87.37	88.00	4	9,047	0.04%
2020/04/13	21	84.90	7	84.91	85.30	14	9,083	0.15%
2020/04/10	8	86.85	7.1	86.30	86.20	0.9	9,123	0.01%
2020/04/09	10	87.66	8	87.41	86.50	2	9,195	0.02%
2020/04/08	3	89.83	1	91.50	89.60	2	9,340	0.02%
2020/04/07	5	87.92	8.1	87.81	87.30	-3.1	9,232	-0.03%
2020/04/06	6	80.18	5.1	80.01	81.20	0.9	9,085	0.01%
2020/04/01	2	78.00	1	78.40	79.50	1	9,076	0.01%
2020/03/31	16	79.23	24	78.10	77.90	-8	9,050	-0.09%
2020/03/30	17	75.94	13	76.40	78.40	4	9,000	0.04%
2020/03/27	18	77.23	26	76.97	75.70	-8	8,991	-0.09%
2020/03/26	31	73.71	21	73.90	75.70	10	8,840	0.11%
2020/03/25	5	74.92	5	74.96	75.70	0	8,754	0.00%
2020/03/24	5	68.60	21.1	67.81	69.80	-16.1	8,674	-0.19%
2020/03/23	26	61.88	21	62.91	63.80	5	8,641	0.06%
2020/03/20	21	62.07	10	62.66	63.30	11	8,804	0.12%
2020/03/19	23	57.78	18	58.42	57.60	5	8,700	0.06%
2020/03/18	12	70.19	16	71.07	64.00	-4	8,591	-0.05%
2020/03/17	33	73.31	38	71.14	70.50	-5	8,513	-0.06%
2020/03/16	28	81.23	22	81.62	75.60	6	8,509	0.07%
2020/03/13	18	80.30	16	80.95	83.50	2	8,405	0.02%
2020/03/12	20	86.67	36	86.68	87.70	-16	8,233	-0.19%
2020/03/11	28	94.18	19	95.48	92.40	9	8,168	0.11%
2020/03/10	11	92.10	20	93.26	95.90	-9	8,272	-0.11%
2020/03/09	26	94.78	17.2	93.85	92.40	8.9	8,457	0.10%
2020/03/06	25	100.21	6	101.17	98.60	19	8,419	0.23%
2020/03/05	20	99.46	21	99.86	99.60	-1	8,434	-0.01%
2020/03/04	24	98.27	77	97.89	96.80	-53	8,409	-0.63%
2020/03/03	69	96.11	37	96.66	95.70	32	8,435	0.38%
2020/03/02	29	93.36	6	90.77	94.40	23	8,804	0.26%
2020/02/27	6	95.03	8	93.45	90.00	-2	9,012	-0.02%
2020/02/26	3	97.20	5	96.34	96.00	-2	8,934	-0.02%
2020/02/25	17	96.08	16	96.33	97.80	1	8,892	0.01%
2020/02/24	8.2	95.50	8	95.89	95.00	0.2	8,833	0.00%
2020/02/21	3	97.40	5	98.20	97.80	-2	8,794	-0.02%
2020/02/20	1	98.80	1	98.10	97.60	0	8,782	0.00%
2020/02/19	3	97.03	1	97.80	97.70	2	8,733	0.02%
2020/02/18	9	98.02	11	97.55	96.50	-2	8,702	-0.02%
2020/02/17	10	97.58	5	97.14	97.20	5	8,639	0.06%
2020/02/14	3	99.43	2	100.50	99.90	1	8,553	0.01%
2020/02/13	15	101.73	11	102.50	100.00	4	8,543	0.05%
2020/02/12	10	101.40	16	102.47	101.00	-6	8,589	-0.07%
2020/02/11	14	98.74	22	99.29	99.70	-8	8,629	-0.09%
2020/02/10	2	94.90	3	97.10	95.40	-1	8,773	-0.01%
2020/02/07	21	99.06	21	99.57	97.00	0	9,047	0.00%
2020/02/06	33	99.45	19	99.44	100.50	14	9,113	0.15%
2020/02/05	8	99.80	57	99.50	97.80	-49	9,034	-0.54%
2020/02/04	31	96.44	18	95.63	96.40	13	8,705	0.15%
2020/02/03	21	90.13	18	92.82	94.90	3	8,610	0.03%
2020/01/31	9	89.90	11	89.69	91.20	-2	8,511	-0.02%
2020/01/30	27	92.16	19	89.66	87.30	8	8,531	0.09%
2020/01/20	3	95.90	24	95.11	96.90	-21	8,456	-0.25%
2020/01/17	15	95.37	16	94.99	94.50	-1	8,431	-0.01%
2020/01/16	17	94.62	9	94.26	95.30	8	8,427	0.09%
2020/01/15	49	96.13	41	96.18	95.80	8	8,401	0.10%
2020/01/14	11	93.96	16	94.60	95.20	-5	8,835	-0.06%
2020/01/13	5	91.20	7	90.74	90.70	-2	9,053	-0.02%
2020/01/10	22	89.37	13	89.13	89.30	9	9,268	0.10%
2020/01/09	18	91.47	11	91.80	91.80	7	9,510	0.07%
2020/01/08	29	92.01	24	91.98	90.20	5	10,031	0.05%
2020/01/07	4	99.13	6	99.67	97.60	-2	10,026	-0.02%
2020/01/06	4	100.60	9	100.37	100.00	-5	10,400	-0.05%
2020/01/03	21	102.33	15	104.87	101.50	6	10,881	0.06%
2020/01/02	15	104.63	22	103.14	105.00	-7	11,064	-0.06%
2019/12/31	2	98.95	1	99.50	99.50	1	10,948	0.01%
2019/12/30	4	99.48	5	99.60	99.00	-1	11,076	-0.01%
2019/12/27	7	102.21	4	101.00	101.50	3	11,597	0.03%
2019/12/26	2	100.05	6	100.92	100.00	-4	11,658	-0.03%
2019/12/25	11	100.34	12	100.28	100.00	-1	11,688	-0.01%
2019/12/24	8	99.64	14	99.54	98.30	-6	11,747	-0.05%
2019/12/23	21	101.79	22	100.67	99.90	-1	11,804	-0.01%
2019/12/20	29	105.12	15	103.87	103.50	14	11,897	0.12%
2019/12/19	52	106.47	14	106.39	105.50	38	12,162	0.31%
2019/12/18	14	108.79	26	108.15	106.00	-12	12,220	-0.10%
2019/12/17	35	108.47	39	109.56	109.50	-4	12,325	-0.03%
2019/12/16	6	104.75	29	104.55	104.50	-23	12,218	-0.19%
2019/12/13	26	106.77	7	104.93	104.50	19	12,755	0.15%
2019/12/12	4	104.00	13	104.88	104.50	-9	13,105	-0.07%
2019/12/11	11	103.68	9	104.83	104.00	2	13,238	0.02%
2019/12/10	9	102.11	38	101.55	102.00	-29	13,436	-0.22%
2019/12/09	10	105.30	3	104.67	103.50	7	13,574	0.05%
2019/12/06	22	105.32	23	105.41	105.50	-1	13,831	-0.01%
2019/12/05	16	105.81	9	105.00	104.00	7	14,405	0.05%
2019/12/04	36	108.42	31	108.68	107.50	5	14,663	0.03%
2019/12/03	16	105.91	16	107.25	108.50	0	14,865	0.00%
2019/12/02	35	107.57	18	106.75	106.00	17	15,401	0.11%
2019/11/29	8	112.13	7	113.21	111.50	1	15,404	0.01%
2019/11/28	52	115.03	21	114.76	112.00	31	15,298	0.20%
2019/11/27	20	110.98	24	111.23	111.00	-4	14,921	-0.03%
2019/11/26	106	108.33	133	107.21	108.50	-27	14,529	-0.19%	大買/大賣/
2019/11/25	0	0.00	2	99.40	98.90	-2	14,310	-0.01%
2019/11/22	10	95.70	0	0.00	97.40	10	14,415	0.07%
2019/11/21	21	93.67	0	0.00	94.20	21	14,551	0.14%
2019/11/20	0	0.00	5	92.50	94.20	-5	14,664	-0.03%
2019/11/19	1	97.40	4	100.50	97.50	-3	14,688	-0.02%
2019/11/18	0	0.00	2	101.50	101.00	-2	14,718	-0.01%
2019/11/15	2	103.00	1	102.50	99.90	1	14,824	0.01%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/13	1	102.00	10	98.90	102.00	-9	14,962	-0.06%
2019/11/12	12	97.16	120	97.76	98.10	-108	15,137	-0.71%	大賣/鉅額交易
2019/11/11	21	103.31	29	105.02	103.00	-8	15,473	-0.05%
2019/11/08	30	110.75	70	108.84	108.50	-40	15,364	-0.26%
2019/11/07	26	110.48	9	111.33	109.50	17	15,210	0.11%
2019/11/06	19	119.26	25	120.00	115.00	-6	15,132	-0.04%
2019/11/05	16	121.22	11	121.91	124.00	5	14,872	0.03%
2019/11/04	15	114.50	1	115.50	115.00	14	14,941	0.09%
2019/11/01	0	0.00	4	112.13	114.50	-4	15,078	-0.03%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	4	110.63	1	109.50	112.00	3	15,199	0.02%
2019/10/29	18	115.11	10	115.35	109.50	8	15,252	0.05%
2019/10/28	40	116.51	1	116.00	116.50	39	15,252	0.26%
2019/10/25	27	114.81	0	0.00	113.50	27	15,235	0.18%
2019/10/24	5	115.00	0	0.00	115.50	5	15,301	0.03%
2019/10/23	5	119.00	3	116.50	115.00	2	15,372	0.01%
2019/10/22	43	117.67	47	120.74	119.00	-4	15,430	-0.03%
2019/10/21	2	107.75	6	111.83	113.00	-4	15,094	-0.03%
2019/10/18	32	109.59	9	108.78	108.00	23	15,045	0.15%
2019/10/17	8	104.44	27	106.15	110.00	-19	15,039	-0.13%
2019/10/16	110	105.67	28	104.41	100.50	82	14,737	0.56%	大買/
2019/10/15	15	107.17	85	107.46	106.00	-70	14,272	-0.49%
2019/10/14	17	106.94	47	107.88	107.50	-30	14,100	-0.21%
2019/10/09	15	94.95	27	96.10	100.50	-12	13,740	-0.09%
2019/10/08	113	89.95	17	90.64	91.40	96	13,266	0.72%	大買/
2019/10/07	17	88.60	18	89.17	88.70	-1	13,351	-0.01%
2019/10/04	8	88.24	3	87.87	87.60	5	13,312	0.04%
2019/10/03	16	88.86	30	89.22	88.30	-14	13,326	-0.11%
2019/10/02	3	85.03	2	85.85	85.80	1	12,862	0.01%
2019/10/01	1	84.50	5	84.34	84.70	-4	12,819	-0.03%
2019/09/27	18	82.08	26	82.03	83.90	-8	12,934	-0.06%
2019/09/26	20	83.92	8	84.03	84.40	12	12,980	0.09%
2019/09/25	3	81.90	12	83.40	83.90	-9	12,975	-0.07%
2019/09/24	19	83.35	18	84.09	82.60	1	13,061	0.01%
2019/09/23	23	87.99	22	87.42	87.50	1	12,912	0.01%
2019/09/20	27	86.87	24	86.61	87.30	3	13,227	0.02%
2019/09/19	62	86.70	35	86.04	86.60	27	13,442	0.20%
2019/09/18	49	86.91	58	87.01	86.00	-9	13,397	-0.07%
2019/09/17	44	85.79	16	85.42	85.40	28	12,890	0.22%
2019/09/16	5	82.88	18	82.98	84.00	-13	12,510	-0.10%
2019/09/12	30	82.67	43	82.47	82.00	-13	12,372	-0.11%
2019/09/11	78	81.68	81	82.00	80.50	-3	12,101	-0.02%
2019/09/10	64	80.36	86	80.82	81.20	-22	11,925	-0.18%
2019/09/09	47	80.44	58	81.18	83.00	-11	11,628	-0.09%
2019/09/06	55	78.40	43	78.61	78.00	12	10,977	0.11%
2019/09/05	56	76.94	59	77.17	76.20	-3	10,564	-0.03%
2019/09/04	40	74.36	86	74.87	77.10	-46	10,169	-0.45%
2019/09/03	51	70.69	53	70.34	70.10	-2	9,589	-0.02%
2019/09/02	5	68.40	7	68.36	68.70	-2	9,455	-0.02%
2019/08/30	8	68.04	9	67.44	67.00	-1	9,453	-0.01%
2019/08/29	3	66.80	3	66.83	67.50	0	9,601	0.00%
2019/08/28	2	65.80	1	66.70	65.90	1	9,688	0.01%
2019/08/27	3	66.57	3	66.27	66.00	0	9,756	0.00%
2019/08/26	8	66.26	1	66.10	66.00	7	9,649	0.07%
2019/08/23	22	69.56	4	69.30	69.50	18	9,512	0.19%
2019/08/22	3	71.50	5	72.18	71.50	-2	9,384	-0.02%
2019/08/21	0	0.00	7	70.71	71.40	-7	9,339	-0.07%
2019/08/20	18	71.79	18	70.82	70.50	0	9,302	0.00%
2019/08/19	4	70.78	9	71.12	70.80	-5	9,206	-0.05%
2019/08/16	7	70.57	5	70.90	70.10	2	9,176	0.02%
2019/08/15	20	71.31	4	71.12	71.20	16	9,143	0.17%
2019/08/14	17	75.52	44	74.28	74.20	-27	9,003	-0.30%
2019/08/13	8	71.73	6	71.88	71.30	2	8,675	0.02%
2019/08/12	16	71.48	11	71.37	71.10	5	8,647	0.06%
2019/08/08	21	71.24	17	71.84	71.40	4	8,592	0.05%
2019/08/07	17	69.47	7	69.51	69.90	10	8,444	0.12%
2019/08/06	35	65.30	34	67.20	69.20	1	8,398	0.01%
2019/08/05	21	69.27	19	67.94	66.80	2	8,224	0.02%
2019/08/02	12	71.33	13	71.62	72.70	-1	8,045	-0.01%
2019/08/01	22	72.72	21	72.24	73.50	1	7,985	0.01%
2019/07/31	23	70.78	19	71.45	71.00	4	7,850	0.05%
2019/07/30	30	71.59	12	71.63	71.70	18	7,746	0.23%
2019/07/29	7	73.57	2	74.50	73.80	5	7,627	0.07%
2019/07/26	7	73.91	33	74.12	74.30	-26	7,588	-0.34%
2019/07/25	12	73.39	18	74.24	74.60	-6	7,550	-0.08%
2019/07/24	10	74.07	17	73.66	72.80	-7	7,436	-0.09%
2019/07/23	26	73.59	25	73.72	72.80	1	7,315	0.01%
2019/07/22	93	74.06	34	74.12	74.00	59	7,166	0.82%
2019/07/19	30	71.33	51	71.28	72.40	-21	6,836	-0.31%
2019/07/18	8	68.18	51	68.29	68.90	-43	6,579	-0.65%
2019/07/17	25	69.58	8	70.33	69.00	17	6,507	0.26%
2019/07/16	15	69.92	5	69.50	68.50	10	6,374	0.16%
2019/07/15	26	70.72	5	70.22	69.80	21	6,340	0.33%
2019/07/12	9	71.94	18	72.22	72.00	-9	6,566	-0.14%
2019/07/11	57	72.77	18	72.68	72.50	39	6,451	0.60%
2019/07/10	5	67.74	7	68.13	68.40	-2	6,067	-0.03%
2019/07/09	8	66.94	45	67.35	67.50	-37	5,994	-0.62%
2019/07/08	9	65.27	14	66.59	66.40	-5	5,837	-0.09%
2019/07/05	1	64.10	5	64.84	65.10	-4	5,746	-0.07%
2019/07/04	33	65.14	13	63.85	64.00	20	5,678	0.35%
2019/07/03	16	66.15	35	66.41	65.00	-19	5,522	-0.34%
2019/07/02	47	65.31	14	65.03	66.00	33	5,438	0.61%
2019/07/01	21	66.11	38	65.79	65.60	-17	5,352	-0.32%
2019/06/28	34	64.36	29	64.60	64.50	5	5,160	0.10%
2019/06/27	27	62.39	52	63.17	65.00	-25	5,060	-0.49%
2019/06/26	48	61.48	46	61.62	60.20	2	4,783	0.04%
2019/06/25	13	56.97	19	56.97	57.10	-6	4,876	-0.12%
2019/06/24	1	56.50	1	56.90	57.40	0	5,093	0.00%
2019/06/21	19	57.73	4	57.43	56.10	15	5,048	0.30%
2019/06/20	2	56.60	3	55.63	56.60	-1	4,983	-0.02%
2019/06/19	7	54.46	4	54.55	55.10	3	5,046	0.06%
2019/06/17	2	52.20	1	52.60	52.80	1	4,964	0.02%
2019/06/14	1	52.40	3	52.50	52.00	-2	5,048	-0.04%
2019/06/13	1	52.50	6	52.27	53.00	-5	5,187	-0.10%
2019/06/12	36	52.09	17	53.11	52.10	19	5,480	0.35%
2019/06/11	5	51.44	2	51.10	52.10	3	5,405	0.06%
2019/06/10	5	51.90	21	51.15	51.50	-16	5,338	-0.30%
2019/06/06	34	49.70	16	50.02	50.80	18	5,275	0.34%
2019/06/05	41	50.12	70	50.35	49.95	-29	5,209	-0.56%
2019/06/04	27	48.33	14	48.55	48.55	13	5,016	0.26%
2019/06/03	31	45.67	22	47.12	48.15	9	4,902	0.18%
2019/05/31	0	0.00	3	43.77	43.80	-3	4,754	-0.06%
2019/05/29	4	41.40	0	0.00	41.65	4	4,759	0.08%
2019/05/28	0	0.00	1	41.70	41.90	-1	4,771	-0.02%
2019/05/24	3	41.23	3	41.65	41.50	0	4,878	0.00%
2019/05/23	0	0.00	2	40.70	41.25	-2	4,893	-0.04%
2019/05/22	9	43.28	7	42.61	41.80	2	4,936	0.04%
2019/05/21	3	40.57	7	41.00	42.20	-4	5,003	-0.08%
2019/05/20	24	41.87	21	40.97	41.40	3	5,012	0.06%
2019/05/17	8	44.32	12	43.95	43.80	-4	5,016	-0.08%
2019/05/16	13	45.77	18	46.38	45.25	-5	5,312	-0.09%
2019/05/15	10	47.53	8	47.53	47.50	2	5,368	0.04%
2019/05/14	20	46.82	7	46.67	46.70	13	5,442	0.24%
2019/05/13	8	49.34	8	50.25	47.80	0	5,543	0.00%
2019/05/10	0	0.00	3	51.70	51.00	-3	5,558	-0.05%
2019/05/09	11	51.42	4	51.00	50.40	7	5,544	0.13%
2019/05/08	18	50.46	19	50.36	50.70	-1	5,517	-0.02%
2019/05/07	0	0.00	2	51.10	51.20	-2	5,530	-0.04%
2019/05/06	6	50.95	4	51.03	50.70	2	5,630	0.04%
2019/05/03	5	52.70	11	52.62	52.70	-6	5,628	-0.11%
2019/05/02	9	52.47	28	52.44	53.00	-19	5,637	-0.34%
2019/04/30	0	0.00	2	50.60	50.50	-2	5,604	-0.04%
2019/04/29	3	50.60	1	50.60	50.00	2	5,725	0.03%
2019/04/26	14	50.85	83	50.37	51.70	-69	5,741	-1.20%
2019/04/25	7	52.63	1	52.50	52.50	6	5,731	0.10%
2019/04/24	3	52.90	0	0.00	52.90	3	5,765	0.05%
2019/04/23	5	53.50	2	54.80	53.50	3	5,780	0.05%
2019/04/22	30	54.20	0	0.00	54.00	30	5,789	0.52%
2019/04/19	2	53.85	0	0.00	54.00	2	5,830	0.03%
2019/04/18	56	54.86	10	54.93	53.70	46	5,847	0.79%
2019/04/17	0	0.00	4	52.88	52.70	-4	5,583	-0.07%
2019/04/16	1	52.70	4	53.05	52.70	-3	5,734	-0.05%
2019/04/12	6	51.95	0	0.00	52.00	6	5,956	0.10%
2019/04/11	5	53.24	0	0.00	53.10	5	6,111	0.08%
2019/04/10	0	0.00	5	53.80	54.00	-5	6,532	-0.08%
2019/04/09	2	54.60	5	54.28	54.00	-3	7,067	-0.04%
2019/04/08	3	54.73	9	54.64	54.30	-6	7,208	-0.08%
2019/04/03	3	52.87	2	53.10	53.30	1	7,461	0.01%
2019/04/02	0	0.00	2	55.10	54.30	-2	7,776	-0.03%
2019/03/29	1	55.20	6	54.73	54.00	-5	7,666	-0.07%
2019/03/28	26	55.34	19	55.36	52.80	7	7,511	0.09%
2019/03/27	8	52.04	7	52.29	53.90	1	7,012	0.01%
2019/03/26	8	49.00	1	49.00	49.00	7	6,655	0.11%
2019/03/25	3	48.45	0	0.00	48.45	3	6,643	0.05%
2019/03/22	3	50.10	5	50.05	49.90	-2	6,623	-0.03%
2019/03/21	1	49.20	1	48.90	48.85	0	6,491	0.00%
2019/03/20	3	49.23	1	48.85	48.80	2	6,638	0.03%
2019/03/19	0	0.00	2	49.10	49.05	-2	6,655	-0.03%
2019/03/18	2	48.80	7	48.66	48.70	-5	6,553	-0.08%
2019/03/15	8	49.14	10	49.34	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	5	46.33	46.25	-5	6,063	-0.08%
2019/03/12	5	46.40	8	46.19	46.00	-3	6,160	-0.05%
2019/03/11	4	45.80	2	45.80	45.85	2	6,200	0.03%
2019/03/08	4	44.78	5	44.87	45.20	-1	6,283	-0.02%
2019/03/07	2	45.70	2	45.30	45.40	0	6,448	0.00%
2019/03/06	0	0.00	7	46.84	46.80	-7	6,502	-0.11%
2019/03/05	1	47.55	1	47.10	47.50	0	6,528	0.00%
2019/03/04	2	46.70	2	46.90	47.80	0	6,592	0.00%
2019/02/27	5	46.86	0	0.00	46.90	5	6,590	0.08%
2019/02/26	1	47.80	0	0.00	47.80	1	6,617	0.02%
2019/02/25	3	47.85	4	47.90	47.80	-1	6,610	-0.02%
2019/02/22	1	47.85	1	47.55	47.55	0	6,555	0.00%
2019/02/21	0	0.00	2	48.20	48.45	-2	6,544	-0.03%
2019/02/20	12	49.12	19	48.80	47.95	-7	6,498	-0.11%
2019/02/19	4	48.16	3	48.28	48.00	1	6,403	0.02%
2019/02/18	5	47.45	5	48.30	47.60	0	6,414	0.00%
2019/02/15	27	48.25	17	49.29	47.55	10	6,359	0.16%
2019/02/14	4	46.70	9	46.31	46.75	-5	6,030	-0.08%
2019/02/13	6	45.98	5	46.22	46.10	1	5,949	0.02%
2019/02/12	2	45.98	1	45.40	46.20	1	5,884	0.02%
2019/02/11	0	0.00	3	44.48	44.55	-3	5,769	-0.05%
2019/01/29	3	43.13	2	43.05	43.15	1	5,798	0.02%
2019/01/28	2	44.20	6	44.18	44.10	-4	5,802	-0.07%
2019/01/25	4	44.55	3	44.68	44.15	1	5,810	0.02%
2019/01/24	0	0.00	4	43.58	43.40	-4	5,742	-0.07%
2019/01/23	2	43.10	4	43.13	43.30	-2	5,746	-0.03%
2019/01/22	6	42.87	1	42.50	42.50	5	5,729	0.09%
2019/01/21	15	42.82	10	43.30	42.90	5	5,709	0.09%
2019/01/18	6	42.85	3	42.93	42.95	3	5,604	0.05%
2019/01/17	4	43.05	9	43.87	43.05	-5	5,601	-0.09%
2019/01/16	4	44.40	3	44.53	44.40	1	5,581	0.02%
2019/01/15	1	44.90	0	0.00	44.95	1	5,569	0.02%
2019/01/14	5	44.94	9	45.80	44.70	-4	5,556	-0.07%
2019/01/11	3	45.25	4	45.11	45.25	-1	5,558	-0.02%
2019/01/10	3	45.50	9	45.78	45.50	-6	5,491	-0.11%
2019/01/09	15	45.59	6	45.80	45.10	9	5,407	0.17%
2019/01/08	2	45.00	20	45.40	45.70	-18	5,307	-0.34%
2019/01/07	15	45.35	13	45.43	44.15	2	5,135	0.04%
2019/01/04	16	44.49	16	44.99	45.00	0	5,047	0.00%
2019/01/03	16	46.62	8	46.80	45.85	8	4,916	0.16%
2019/01/02	8	48.38	14	48.58	48.50	-6	4,756	-0.13%
2018/12/28	56	46.79	66	46.94	47.90	-10	4,319	-0.23%
2018/12/27	11	43.89	11	44.13	43.90	0	3,808	0.00%
2018/12/26	9	43.33	7	45.01	42.00	2	3,655	0.05%
2018/12/25	18	43.33	36	43.71	44.85	-18	3,311	-0.54%
2018/12/24	5	42.10	14	40.87	41.75	-9	2,931	-0.31%
2018/12/21	2	38.10	12	39.17	39.40	-10	2,892	-0.35%
2018/12/20	4	39.10	0	0.00	38.50	4	2,885	0.14%
2018/12/19	0	0.00	1	40.30	40.15	-1	2,911	-0.03%
2018/12/18	21	40.96	8	41.12	40.25	13	2,911	0.45%
2018/12/13	23	43.39	8	43.24	43.00	15	2,877	0.52%
2018/12/12	0	0.00	5	41.22	42.45	-5	2,716	-0.18%
2018/12/11	3	39.72	1	39.50	39.45	2	2,657	0.08%
2018/12/07	1	39.95	5	40.09	39.90	-4	2,766	-0.14%
2018/12/06	2	39.00	1	40.40	39.50	1	2,882	0.03%
2018/12/05	1	41.65	1	42.10	41.55	0	2,854	0.00%
2018/12/03	2	41.58	4	41.95	42.45	-2	2,839	-0.07%
2018/11/30	5	41.21	2	41.45	40.25	3	2,770	0.11%
2018/11/29	11	40.23	11	39.99	40.40	0	2,639	0.00%
2018/11/28	3	38.18	0	0.00	38.60	3	2,650	0.11%
2018/11/27	9	38.03	5	38.09	37.95	4	2,627	0.15%
2018/11/26	0	0.00	5	36.80	36.70	-5	2,557	-0.20%
2018/11/23	12	37.17	0	0.00	36.15	12	2,564	0.47%
2018/11/22	2	36.78	0	0.00	36.50	2	2,519	0.08%
2018/11/13	0	0.00	5	37.90	39.65	-5	2,406	-0.21%
2018/11/08	13	41.26	0	0.00	40.15	13	2,469	0.53%
2018/11/07	6	41.84	6	41.58	41.35	0	2,494	0.00%
2018/11/06	5	41.45	0	0.00	41.00	5	2,523	0.20%
2018/11/01	5	40.30	6	40.63	39.80	-1	2,459	-0.04%
2018/10/31	0	0.00	1	38.40	38.40	-1	2,464	-0.04%
2018/10/29	0	0.00	1	36.45	36.20	-1	2,473	-0.04%
2018/10/26	1	35.65	10	36.00	35.90	-9	2,504	-0.36%
2018/10/24	10	39.60	0	0.00	39.40	10	2,583	0.39%
2018/10/23	9	40.57	12	40.88	40.25	-3	2,666	-0.11%
2018/10/22	1	42.45	0	0.00	42.35	1	2,671	0.04%
2018/10/19	10	41.45	1	41.55	42.45	9	2,701	0.33%
2018/10/15	2	39.95	0	0.00	40.00	2	3,010	0.07%
2018/10/12	4	38.49	7	38.61	39.30	-3	3,074	-0.10%
2018/10/09	2	41.60	2	42.38	41.65	0	3,142	0.00%
2018/10/05	3	43.63	4	43.70	43.55	-1	3,258	-0.03%
2018/10/04	8	46.42	8	46.66	46.20	0	3,325	0.00%
2018/10/03	3	47.85	3	48.10	47.70	0	3,350	0.00%
2018/10/02	1	49.15	1	49.90	49.20	0	3,405	0.00%
2018/10/01	0	0.00	2	49.10	49.40	-2	3,436	-0.06%
2018/09/28	3	48.35	0	0.00	48.35	3	3,507	0.09%
2018/09/27	2	48.85	0	0.00	48.75	2	3,577	0.06%
2018/09/26	2	49.45	1	50.70	49.40	1	3,633	0.03%
2018/09/21	0	0.00	1	48.00	48.20	-1	3,890	-0.03%
2018/09/20	1	47.30	0	0.00	46.70	1	4,035	0.02%
2018/09/19	1	48.55	0	0.00	47.70	1	4,123	0.02%
2018/09/14	1	46.65	2	47.98	48.70	-1	4,592	-0.02%
2018/09/13	1	46.05	2	46.78	46.70	-1	4,756	-0.02%
2018/09/12	4	46.76	3	46.67	45.70	1	4,871	0.02%
2018/09/11	2	50.05	1	50.50	50.50	1	4,994	0.02%
2018/09/10	5	51.35	1	54.50	49.55	4	5,604	0.07%
2018/09/07	10	54.79	7	55.00	54.50	3	6,257	0.05%
2018/09/06	1	57.00	1	57.10	56.30	0	6,334	0.00%
2018/09/05	15	57.85	2	58.20	57.00	13	6,570	0.20%
2018/09/04	3	58.13	4	59.08	57.90	-1	6,611	-0.02%
2018/09/03	2	55.85	0	0.00	55.80	2	6,561	0.03%
2018/08/31	3	57.13	0	0.00	57.50	3	6,616	0.05%
2018/08/28	0	0.00	3	58.30	57.60	-3	7,024	-0.04%
2018/08/27	0	0.00	3	56.90	57.60	-3	7,060	-0.04%
2018/08/24	6	56.23	5	56.02	56.30	1	7,115	0.01%
2018/08/23	1	57.20	0	0.00	56.80	1	7,142	0.01%
2018/08/22	4	58.08	4	57.93	57.80	0	7,151	0.00%
2018/08/21	2	56.90	2	56.85	57.40	0	7,158	0.00%
2018/08/20	0	0.00	1	56.00	55.60	-1	7,213	-0.01%
2018/08/17	1	56.80	0	0.00	55.90	1	7,281	0.01%
2018/08/16	3	56.70	4	55.33	56.80	-1	7,284	-0.01%
2018/08/15	6	57.53	6	57.72	57.40	0	7,251	0.00%
2018/08/14	2	55.70	10	56.93	59.00	-8	7,260	-0.11%
2018/08/13	7	56.24	7	56.43	55.10	0	7,271	0.00%
2018/08/10	5	59.08	2	58.90	58.70	3	7,230	0.04%
2018/08/09	2	60.00	1	59.40	59.50	1	7,274	0.01%
2018/08/08	0	0.00	4	60.75	60.40	-4	7,342	-0.05%
2018/08/07	2	61.20	4	60.85	61.00	-2	7,403	-0.03%
2018/08/06	0	0.00	3	60.17	60.60	-3	7,457	-0.04%
2018/08/03	1	60.20	3	60.50	60.30	-2	7,509	-0.03%
2018/08/02	4	59.88	5	59.52	60.20	-1	7,587	-0.01%
2018/08/01	5	60.02	3	60.03	60.60	2	7,627	0.03%
2018/07/31	8	58.03	4	58.78	58.50	4	7,749	0.05%
2018/07/30	50	58.04	44	57.40	57.10	6	7,696	0.08%
2018/07/27	4	61.93	2	62.25	62.20	2	7,659	0.03%
2018/07/26	3	62.10	1	62.70	62.00	2	7,659	0.03%
2018/07/25	1	62.50	5	61.44	61.40	-4	7,631	-0.05%
2018/07/24	10	60.53	8	61.40	61.60	2	7,564	0.03%
2018/07/23	13	61.08	2	61.40	61.00	11	7,538	0.15%
2018/07/20	2	68.35	0	0.00	67.70	2	7,467	0.03%
2018/07/19	2	67.95	1	68.30	68.50	1	7,479	0.01%
2018/07/18	1	71.10	2	70.60	69.20	-1	7,561	-0.01%
2018/07/17	13	72.67	13	71.10	71.10	0	7,634	0.00%
2018/07/16	3	73.93	1	73.30	73.00	2	7,668	0.03%
2018/07/13	6	74.83	5	74.30	74.10	1	7,717	0.01%
2018/07/12	13	73.17	10	73.75	74.30	3	7,777	0.04%
2018/07/11	0	0.00	1	72.00	71.50	-1	7,951	-0.01%
2018/07/06	0	0.00	5	68.50	70.00	-5	8,437	-0.06%
2018/07/05	1	70.40	0	0.00	69.30	1	8,417	0.01%
2018/07/04	6	70.58	0	0.00	69.50	6	8,517	0.07%
2018/07/03	2	72.35	5	71.48	69.30	-3	8,542	-0.04%
2018/07/02	10	76.83	13	75.85	74.00	-3	8,382	-0.04%
2018/06/29	9	76.89	11	76.63	76.80	-2	8,241	-0.02%
2018/06/28	16	75.62	15	75.91	75.00	1	8,087	0.01%
2018/06/27	16	75.26	16	76.19	75.20	0	7,997	0.00%
2018/06/26	2	72.85	9	73.37	73.30	-7	7,753	-0.09%
2018/06/25	1	74.00	5	75.40	74.00	-4	7,689	-0.05%
2018/06/22	6	78.00	3	77.00	74.60	3	7,564	0.04%
2018/06/21	0	0.00	3	74.40	74.50	-3	7,364	-0.04%
2018/06/20	15	73.24	14	71.49	70.10	1	7,220	0.01%
2018/06/19	10	79.07	17	77.99	75.80	-7	6,988	-0.10%
2018/06/15	9	77.92	31	77.52	78.70	-22	6,386	-0.34%
2018/06/14	9	72.38	10	72.09	71.60	-1	5,697	-0.02%
2018/06/13	6	72.08	7	71.81	72.80	-1	5,649	-0.02%
2018/06/12	14	69.61	1	68.80	68.80	13	5,449	0.24%
2018/06/11	0	0.00	3	67.80	67.80	-3	5,399	-0.06%
2018/06/08	2	70.20	17	69.31	69.10	-15	5,381	-0.28%
2018/06/07	8	71.90	10	71.29	70.40	-2	5,354	-0.04%
2018/06/06	25	69.14	6	69.10	68.80	19	5,211	0.36%
2018/06/05	0	0.00	6	67.80	66.70	-6	5,110	-0.12%
2018/06/04	1	67.70	10	67.60	67.40	-9	5,120	-0.18%
2018/06/01	8	67.05	1	67.90	67.30	7	5,098	0.14%
2018/05/31	2	66.40	7	65.99	66.00	-5	5,079	-0.10%
2018/05/30	3	65.17	6	64.80	65.50	-3	5,094	-0.06%
2018/05/29	4	66.73	0	0.00	66.30	4	5,095	0.08%
2018/05/28	11	67.46	3	67.17	67.70	8	5,067	0.16%
2018/05/25	0	0.00	2	65.85	66.30	-2	5,030	-0.04%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/22	4	64.83	0	0.00	64.20	4	5,011	0.08%
2018/05/21	0	0.00	1	64.40	64.80	-1	5,012	-0.02%
2018/05/17	7	64.60	1	64.30	63.60	6	5,028	0.12%
2018/05/16	4	63.80	0	0.00	63.40	4	5,027	0.08%
2018/05/15	7	67.79	1	66.80	65.70	6	5,024	0.12%
2018/05/14	1	67.60	2	68.95	68.00	-1	5,097	-0.02%
2018/05/11	6	67.83	5	69.60	67.50	1	5,060	0.02%
2018/05/10	1	68.80	1	69.00	68.60	0	5,084	0.00%
2018/05/09	8	67.69	7	67.60	67.20	1	5,131	0.02%
2018/05/08	0	0.00	8	66.80	67.10	-8	5,160	-0.16%
2018/05/07	3	64.70	2	65.00	64.60	1	5,373	0.02%
2018/05/03	1	63.00	0	0.00	62.50	1	5,331	0.02%
2018/04/30	0	0.00	4	61.90	62.20	-4	5,457	-0.07%
2018/04/27	7	62.81	3	61.00	61.00	4	5,518	0.07%
2018/04/26	4	61.05	0	0.00	59.70	4	5,516	0.07%
2018/04/25	2	62.20	1	62.20	62.50	1	5,500	0.02%
2018/04/24	4	60.00	8	61.20	61.90	-4	5,534	-0.07%
2018/04/23	9	66.66	8	65.73	65.10	1	5,446	0.02%
2018/04/20	10	69.21	10	69.95	68.80	0	5,457	0.00%
2018/04/19	3	72.60	4	72.45	72.00	-1	5,521	-0.02%
2018/04/18	3	71.97	1	71.30	72.60	2	5,457	0.04%
2018/04/17	20	73.71	12	74.59	71.00	8	5,323	0.15%
2018/04/16	4	72.50	4	72.80	73.90	0	5,120	0.00%
2018/04/13	5	69.48	14	69.81	69.50	-9	5,003	-0.18%
2018/04/12	11	68.43	3	68.70	68.10	8	4,916	0.16%
2018/04/10	3	67.70	0	0.00	65.20	3	4,870	0.06%
2018/04/09	0	0.00	5	64.32	65.60	-5	4,948	-0.10%
2018/03/30	1	61.00	0	0.00	61.00	1	5,215	0.02%
2018/03/29	0	0.00	2	62.20	61.90	-2	5,457	-0.04%
2018/03/28	3	61.90	6	62.17	62.80	-3	5,551	-0.05%
2018/03/27	1	62.70	0	0.00	62.40	1	5,731	0.02%
2018/03/26	2	62.55	0	0.00	62.60	2	5,896	0.03%
2018/03/22	1	64.20	0	0.00	64.20	1	6,360	0.02%
2018/03/21	0	0.00	3	65.37	65.80	-3	6,585	-0.05%
2018/03/20	1	62.80	4	63.90	64.90	-3	6,685	-0.04%
2018/03/19	6	63.72	3	64.37	63.60	3	6,963	0.04%
2018/03/16	1	66.20	1	67.10	65.60	0	7,111	0.00%
2018/03/15	1	68.20	1	67.60	67.30	0	7,364	0.00%
2018/03/12	2	66.30	1	66.60	66.80	1	8,360	0.01%
2018/03/08	3	64.83	5	64.34	64.20	-2	9,055	-0.02%
2018/03/07	0	0.00	2	64.20	62.00	-2	9,434	-0.02%
2018/03/06	3	63.67	2	63.00	63.00	1	9,910	0.01%
2018/03/05	1	63.50	5	63.70	63.50	-4	10,312	-0.04%
2018/03/02	3	66.47	0	0.00	66.00	3	10,928	0.03%
2018/02/27	4	68.50	2	69.10	67.90	2	11,471	0.02%
2018/02/26	2	68.10	0	0.00	67.80	2	12,192	0.02%
2018/02/23	5	69.00	2	68.50	68.20	3	12,693	0.02%
2018/02/22	0	0.00	1	68.00	68.00	-1	12,907	-0.01%
2018/02/21	2	66.80	1	66.70	67.80	1	12,973	0.01%
2018/02/12	0	0.00	2	63.60	63.20	-2	13,107	-0.02%
2018/02/08	3	64.83	9	64.00	64.00	-6	13,132	-0.05%
2018/02/07	1	68.40	3	68.17	66.70	-2	13,079	-0.02%
2018/02/06	4	66.25	1	65.40	65.30	3	13,028	0.02%
2018/02/02	0	0.00	6	74.45	73.10	-6	12,932	-0.05%
2018/02/01	6	74.20	3	73.37	73.90	3	12,910	0.02%
2018/01/31	3	72.60	0	0.00	72.50	3	12,812	0.02%
2018/01/30	6	73.78	0	0.00	71.60	6	12,766	0.05%
2018/01/29	1	69.30	0	0.00	69.80	1	12,415	0.01%
2018/01/26	3	69.70	1	68.90	69.60	2	12,561	0.02%
2018/01/25	2	68.15	3	68.57	69.70	-1	12,866	-0.01%
2018/01/24	1	68.90	51	68.72	68.70	-50	12,819	-0.39%
2018/01/23	4	72.20	7	71.33	70.20	-3	12,762	-0.02%
2018/01/22	9	71.96	10	70.88	71.50	-1	12,869	-0.01%
2018/01/19	0	0.00	1	70.50	70.80	-1	12,893	-0.01%
2018/01/18	0	0.00	5	71.00	70.10	-5	13,001	-0.04%
2018/01/17	1	71.00	0	0.00	72.30	1	13,148	0.01%
2018/01/16	58	72.85	9	72.50	71.30	49	13,100	0.37%
2018/01/15	14	69.93	7	70.57	71.70	7	12,963	0.05%
2018/01/12	0	0.00	2	68.60	68.50	-2	12,811	-0.02%
2018/01/11	3	68.07	0	0.00	67.90	3	12,812	0.02%
2018/01/10	1	68.00	0	0.00	67.40	1	12,790	0.01%
2018/01/09	0	0.00	1	68.40	68.80	-1	12,750	-0.01%
2018/01/08	3	71.77	3	72.57	71.90	0	12,615	0.00%
2018/01/04	7	74.03	1	72.50	73.20	6	12,503	0.05%
2018/01/03	5	73.36	12	72.20	74.50	-7	12,357	-0.06%
2018/01/02	1	67.00	3	68.43	69.10	-2	12,118	-0.02%