宏捷科 (8086)-日盛-頭份券商分點個股進出

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
129.5
漲跌
▲3.0
漲幅
+2.37%
成交量
1,339張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏捷科 (8086)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0	0.00	1	90.50	90.60	-1	2,734	-0.04%
2023/04/06	8.1	85.92	9	88.77	89.00	-0.9	2,638	-0.03%
2023/03/31	4	86.13	3.1	86.87	87.20	0.9	2,585	0.03%
2023/03/30	4	88.10	4	87.28	87.80	0	2,526	0.00%
2023/03/29	11	85.80	11.2	85.98	85.10	-0.2	2,387	-0.01%
2023/03/28	3.2	81.65	3.2	82.08	82.30	0	2,095	0.00%
2023/03/27	1.2	82.48	1	80.00	82.80	0.2	1,974	0.01%
2023/03/24	7.2	80.50	19	79.80	80.90	-11.9	1,894	-0.63%
2023/03/23	0	0.00	5	78.70	78.10	-5	1,841	-0.27%
2023/03/20	2	77.55	1	78.30	77.30	1	1,850	0.05%
2023/03/17	3	77.27	5	77.06	77.00	-2	1,844	-0.11%
2023/03/16	2	72.40	0	0.00	72.10	2	1,803	0.11%
2023/03/15	2	74.40	0	0.00	74.00	2	1,808	0.11%
2023/03/14	1	74.40	21	74.50	74.10	-20	1,819	-1.10%
2023/03/13	3	75.03	0	0.00	75.50	3	1,855	0.16%
2023/03/10	0	0.00	2	75.60	75.30	-2	1,871	-0.11%
2023/03/09	2	78.25	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0	0.00	2	78.75	78.90	-2	1,918	-0.10%
2023/03/03	2	76.40	1	75.90	77.50	1	2,067	0.05%
2023/02/24	1	76.70	0	0.00	76.70	1	2,435	0.04%
2023/02/23	0	0.00	15	77.70	78.00	-15	2,420	-0.62%
2023/02/22	4	77.73	0.1	78.10	77.50	3.9	2,422	0.16%
2023/02/21	14	82.27	9	79.50	79.20	5	2,423	0.21%
2023/02/20	15.1	79.44	1	79.90	81.00	14.1	2,353	0.60%
2023/02/17	2	77.00	0	0.00	76.90	2	2,309	0.09%
2023/02/16	0	0.00	3	77.30	77.10	-3	2,312	-0.13%
2023/02/15	3	76.47	1	76.40	76.10	2	2,374	0.08%
2023/02/10	2	76.30	0	0.00	76.30	2	2,431	0.08%
2023/02/09	0	0.00	1	77.30	77.30	-1	2,420	-0.04%
2023/02/08	8	78.13	0	0.00	78.80	8	2,417	0.33%
2023/02/03	0	0.00	1	76.50	75.60	-1	2,440	-0.04%
2023/02/02	1	78.40	4	78.40	78.40	-3	2,458	-0.12%
2023/02/01	1	78.30	0	0.00	77.90	1	2,486	0.04%
2023/01/31	12	79.03	12.2	78.59	79.50	-0.2	2,460	-0.01%
2023/01/30	1	75.90	2	79.10	79.90	-1	2,435	-0.04%
2023/01/17	0.2	72.80	3	74.00	74.20	-2.8	2,326	-0.12%
2023/01/16	3	70.40	0	0.00	69.90	3	2,254	0.13%
2023/01/13	0	0.00	1	70.60	70.50	-1	2,238	-0.04%
2023/01/11	1	74.60	2	74.20	74.10	-1	2,223	-0.04%
2023/01/10	4	74.10	0	0.00	74.20	4	2,221	0.18%
2023/01/09	2	77.00	2	77.00	75.20	0	2,193	0.00%
2023/01/05	0	0.00	1	72.70	71.90	-1	2,069	-0.05%
2022/12/29	1	68.20	1	68.60	69.10	0	2,026	0.00%
2022/12/28	2	67.15	0	0.00	66.90	2	2,073	0.10%
2022/12/22	1	66.90	0	0.00	67.00	1	2,115	0.05%
2022/12/21	2	67.75	0	0.00	66.60	2	2,129	0.09%
2022/12/20	1	67.90	0	0.00	67.10	1	2,140	0.05%
2022/12/16	1	71.00	1	71.00	71.40	0	2,139	0.00%
2022/12/15	6	72.35	3	71.90	71.90	3	2,144	0.14%
2022/12/14	2	71.75	2	72.80	73.50	0	2,131	0.00%
2022/12/08	0	0.00	1	70.50	70.60	-1	2,100	-0.05%
2022/12/07	0	0.00	1	71.20	71.50	-1	2,092	-0.05%
2022/12/06	0	0.00	1	74.30	73.20	-1	2,080	-0.05%
2022/12/05	0	0.00	24	76.03	74.50	-24	2,069	-1.16%
2022/12/02	15	76.13	6	75.90	76.10	9	2,032	0.44%
2022/12/01	19	76.61	5	77.26	75.40	14	2,018	0.69%
2022/11/30	6.1	75.84	7	76.60	75.40	-0.9	1,996	-0.05%
2022/11/29	10	76.83	1	76.40	76.40	9	1,991	0.45%
2022/11/25	30	79.55	30	79.77	79.30	0	1,999	0.00%
2022/11/24	37	81.24	40	79.59	81.50	-3	2,007	-0.15%
2022/11/23	0	0.00	2	75.50	75.50	-2	1,717	-0.12%
2022/11/21	1	69.80	1	68.10	67.60	0	1,615	0.00%
2022/11/14	0	0.00	3	66.93	67.20	-3	1,735	-0.17%
2022/11/11	5	66.80	1	70.40	65.80	4	1,720	0.23%
2022/11/10	0	0.00	10	66.20	66.90	-10	1,656	-0.60%
2022/11/09	10	64.92	1	64.50	64.50	9	1,622	0.55%
2022/11/04	2	63.65	1	63.50	63.50	1	1,608	0.06%
2022/10/31	0	0.00	2	61.40	61.80	-2	1,530	-0.13%
2022/10/27	3	59.97	3	59.60	60.30	0	1,465	0.00%
2022/10/21	2	59.60	1	60.30	58.70	1	1,443	0.07%
2022/10/19	1	61.70	0	0.00	60.60	1	1,494	0.07%
2022/10/18	0	0.00	1	61.10	60.60	-1	1,485	-0.07%
2022/10/11	2	59.60	2	58.90	59.60	0	1,429	0.00%
2022/10/06	37	63.61	37	63.17	63.70	0	1,440	0.00%
2022/09/28	1	59.50	0	0.00	59.70	1	1,402	0.07%
2022/09/01	16	80.91	14	81.77	80.80	2	1,578	0.13%
2022/08/31	5	79.78	6	82.93	82.00	-1	1,524	-0.07%
2022/08/23	1	78.70	1	80.50	82.00	0	1,536	0.00%
2022/08/17	3	77.00	8	76.46	76.80	-5	1,514	-0.33%
2022/08/16	1	77.30	7	76.24	76.10	-6	1,520	-0.39%
2022/08/15	0	0.00	5	76.56	76.50	-5	1,532	-0.33%
2022/08/12	6	75.23	2	75.55	75.80	4	1,539	0.26%
2022/08/11	12	73.26	0	0.00	73.50	12	1,545	0.78%
2022/08/08	0	0.00	1	72.10	72.30	-1	1,647	-0.06%
2022/08/04	1	68.30	0	0.00	69.20	1	1,658	0.06%
2022/08/02	0	0.00	1	71.50	71.60	-1	1,654	-0.06%
2022/08/01	0	0.00	2	72.45	72.40	-2	1,664	-0.12%
2022/07/29	1	71.90	0	0.00	72.10	1	1,696	0.06%
2022/07/27	4	68.13	11	68.60	70.90	-7	1,751	-0.40%
2022/07/20	1	75.90	1	76.40	76.40	0	1,792	0.00%
2022/07/18	30	74.42	0	0.00	74.30	30	1,826	1.64%
2022/07/14	0	0.00	1	70.30	72.80	-1	1,835	-0.05%
2022/07/13	6	70.97	0	0.00	69.30	6	1,821	0.33%
2022/07/08	0	0.00	6	71.80	72.30	-6	1,823	-0.33%
2022/07/07	6	69.32	1	69.20	69.10	5	1,815	0.28%
2022/07/05	0	0.00	6	71.58	70.70	-6	1,812	-0.33%
2022/07/04	1	73.50	1	72.00	72.00	0	1,807	0.00%
2022/06/30	0	0.00	6	82.60	85.00	-6	1,806	-0.33%
2022/06/28	0	0.00	1	85.30	84.30	-1	1,797	-0.06%
2022/06/27	0	0.00	5	85.44	84.90	-5	1,802	-0.28%
2022/06/24	0	0.00	1	82.90	82.20	-1	1,808	-0.06%
2022/06/23	0	0.00	1	81.70	80.70	-1	1,818	-0.05%
2022/06/22	1.2	81.83	3	80.13	80.20	-1.9	1,829	-0.10%
2022/06/21	1	83.00	0	0.00	83.20	1	1,825	0.05%
2022/06/20	2	80.30	4	79.88	79.50	-2	1,819	-0.11%
2022/06/17	2.2	83.97	0	0.00	82.60	2.2	1,799	0.12%
2022/06/16	7	89.51	1	87.20	86.20	6	1,825	0.33%
2022/06/15	0	0.00	1	91.20	91.00	-1	1,818	-0.05%
2022/06/14	11	87.48	1	88.40	88.50	10	1,838	0.54%
2022/06/13	11	89.12	1	89.30	88.10	10	1,867	0.54%
2022/06/10	6	93.30	0	0.00	93.40	6	1,872	0.32%
2022/06/09	1	93.70	1	94.50	93.70	0	1,920	0.00%
2022/06/08	1	93.80	1	94.30	92.90	0	1,988	0.00%
2022/06/07	0	0.00	2	94.90	94.60	-2	1,983	-0.10%
2022/06/06	3	97.30	0	0.00	96.70	3	1,972	0.15%
2022/06/02	2	94.80	1	95.00	94.10	1	1,939	0.05%
2022/06/01	1	95.50	2	95.45	95.40	-1	1,958	-0.05%
2022/05/31	1	94.00	2	93.95	94.40	-1	1,934	-0.05%
2022/05/30	1	89.30	0	0.00	90.10	1	1,943	0.05%
2022/05/24	0	0.00	2	83.70	83.60	-2	1,972	-0.10%
2022/05/23	2	86.05	3	85.93	85.70	-1	1,975	-0.05%
2022/05/19	0	0.00	1	87.90	88.00	-1	1,989	-0.05%
2022/05/17	1	85.70	3	86.37	88.80	-2	1,971	-0.10%
2022/05/16	2	83.60	2	83.00	82.00	0	1,938	0.00%
2022/05/12	0	0.00	1	84.30	81.30	-1	2,035	-0.05%
2022/05/11	0	0.00	2	83.25	83.40	-2	2,082	-0.10%
2022/05/10	0	0.00	2	82.05	82.30	-2	2,107	-0.09%
2022/05/06	2	81.65	2	82.25	82.10	0	2,175	0.00%
2022/05/05	7	83.23	3	85.30	85.30	4	2,191	0.18%
2022/05/04	1	84.30	1	86.60	84.30	0	2,143	0.00%
2022/04/29	1	84.00	1	85.80	84.00	0	2,152	0.00%
2022/04/28	2	84.80	4	84.00	83.90	-2	2,166	-0.09%
2022/04/27	3.2	85.24	2	85.00	83.10	1.2	2,167	0.06%
2022/04/26	5	90.00	2	92.05	89.80	3	2,145	0.14%
2022/04/25	3	92.13	3	92.17	92.10	0	2,135	0.00%
2022/04/22	1	93.60	1	94.40	94.00	0	2,131	0.00%
2022/04/21	2	92.45	1	91.60	92.90	1	2,136	0.05%
2022/04/20	1	90.60	1	90.40	90.60	0	2,184	0.00%
2022/04/19	1	91.40	0	0.00	91.40	1	2,299	0.04%
2022/04/18	2.2	92.27	1	91.10	91.50	1.2	2,333	0.05%
2022/04/14	0	0.00	1	97.80	97.80	-1	2,434	-0.04%
2022/04/12	0.2	95.00	1	97.60	97.60	-0.8	2,501	-0.03%
2022/04/11	1	96.00	2	95.10	95.00	-1	2,500	-0.04%
2022/04/08	2	97.50	5	97.54	97.60	-3	2,513	-0.12%
2022/04/07	6	95.27	6	95.58	95.70	0	2,509	0.00%
2022/04/01	1	98.50	1	98.90	98.80	0	2,510	0.00%
2022/03/30	1	102.50	1	102.00	101.50	0	2,521	0.00%
2022/03/25	0	0.00	3	102.00	103.00	-3	2,609	-0.11%
2022/03/24	0	0.00	7	101.29	102.00	-7	2,627	-0.27%
2022/03/23	0	0.00	1	102.00	101.50	-1	2,726	-0.04%
2022/03/21	3	101.00	0	0.00	101.50	3	2,741	0.11%
2022/03/17	5	100.76	2	100.00	101.50	3	2,748	0.11%
2022/03/16	0	0.00	2	95.95	98.00	-2	2,722	-0.07%
2022/03/15	3	94.50	2	95.30	93.50	1	2,697	0.04%
2022/03/14	5	96.82	4	97.28	97.70	1	2,684	0.04%
2022/03/11	10	98.88	4	98.00	98.20	6	2,642	0.23%
2022/03/08	1	99.70	2	99.90	99.60	-1	2,604	-0.04%
2022/03/07	1	100.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	0.1	107.50	4	105.50	106.00	-4	2,595	-0.15%
2022/03/03	3.1	109.39	0	0.00	110.00	3.1	2,628	0.12%
2022/03/01	0	0.00	1	104.50	106.50	-1	2,633	-0.04%
2022/02/25	2	101.50	1	101.50	101.50	1	2,676	0.04%
2022/02/24	10.1	101.61	4	100.50	101.00	6.1	2,723	0.22%
2022/02/23	1	108.00	3	106.83	108.00	-2	2,710	-0.07%
2022/02/22	3	107.67	0	0.00	104.50	3	2,759	0.11%
2022/02/16	0	0.00	3	109.33	109.00	-3	2,929	-0.10%
2022/02/15	3	107.67	3	107.67	107.50	0	2,937	0.00%
2022/02/14	0	0.00	1	108.50	108.50	-1	2,902	-0.03%
2022/02/11	8	114.94	5	113.50	113.50	3	2,876	0.10%
2022/02/09	1	112.00	0	0.00	114.50	1	2,845	0.04%
2022/02/07	0.1	113.00	2	114.50	115.00	-1.9	2,876	-0.07%
2022/01/21	2.1	119.48	0	0.00	117.00	2.1	3,215	0.07%
2022/01/20	1	120.00	1	121.50	121.50	0	3,291	0.00%
2022/01/19	1	119.00	2	122.25	119.50	-1	3,567	-0.03%
2022/01/18	3	123.50	3	121.17	122.00	0	3,646	0.00%
2022/01/14	2	117.50	2	122.50	123.00	0	3,713	0.00%
2022/01/13	4	118.38	5	119.20	119.50	-1	3,747	-0.03%
2022/01/12	6	119.50	16	119.94	119.00	-10	3,707	-0.27%
2022/01/11	3	126.83	2	125.75	125.50	1	3,610	0.03%
2022/01/07	8	130.81	4	130.50	130.50	4	3,580	0.11%
2022/01/06	1	136.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1	138.50	0	0.00	138.50	1	3,510	0.03%
2022/01/04	2	143.50	9	144.17	144.50	-7	3,482	-0.20%
2022/01/03	3	143.33	5	143.70	143.50	-2	3,523	-0.06%
2021/12/30	2	142.00	2	142.50	142.00	0	3,549	0.00%
2021/12/29	2	142.50	5	141.40	142.00	-3	3,609	-0.08%
2021/12/28	4	143.13	2	142.50	143.00	2	3,672	0.05%
2021/12/27	2	142.00	1	141.50	142.50	1	3,682	0.03%
2021/12/24	0	0.00	2	142.00	141.50	-2	3,727	-0.05%
2021/12/23	2	140.75	1	140.50	141.00	1	3,746	0.03%
2021/12/22	0	0.00	2	139.50	139.50	-2	3,769	-0.05%
2021/12/21	3	135.83	3	136.33	137.50	0	3,741	0.00%
2021/12/20	3	134.00	1	133.50	133.50	2	3,731	0.05%
2021/12/17	10	136.55	3	136.50	137.50	7	3,723	0.19%
2021/12/16	2	140.25	2	142.50	142.50	0	3,647	0.00%
2021/12/15	1	140.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	0	0.00	1	140.50	139.50	-1	3,746	-0.03%
2021/12/09	5	144.00	3	145.50	144.00	2	4,040	0.05%
2021/12/08	4	145.75	2	145.00	145.00	2	4,087	0.05%
2021/12/06	5	145.00	2	144.51	144.00	3	4,114	0.07%
2021/12/03	0	0.00	3	145.50	146.00	-3	4,183	-0.07%
2021/12/02	4	144.88	2	146.50	146.00	2	4,229	0.05%
2021/11/30	5	149.00	0	0.00	147.00	5	4,382	0.11%
2021/11/26	4	146.00	4	143.88	145.00	0	4,498	0.00%
2021/11/24	7	149.71	3	149.00	149.00	4	4,490	0.09%
2021/11/23	9	154.11	2	154.00	151.00	7	4,467	0.16%
2021/11/22	1	155.50	1	156.00	156.00	0	4,482	0.00%
2021/11/19	4	157.00	1	159.50	156.00	3	4,636	0.06%
2021/11/18	4	157.00	3	157.50	156.00	1	4,675	0.02%
2021/11/17	3.1	157.15	4	156.13	157.50	-0.9	4,698	-0.02%
2021/11/16	5	154.10	3	154.50	154.50	2	4,643	0.04%
2021/11/15	4	152.50	0	0.00	151.50	4	4,594	0.09%
2021/11/12	2	153.50	0	0.00	152.50	2	4,614	0.04%
2021/11/11	1.1	150.14	9.1	151.06	150.00	-8	4,616	-0.17%
2021/11/10	1	151.50	0	0.00	151.50	1	4,664	0.02%
2021/11/09	2.1	150.96	0	0.00	148.50	2.1	4,682	0.04%
2021/11/05	7	150.86	5	150.00	152.00	2	4,661	0.04%
2021/11/03	2	156.00	0	0.00	155.00	2	4,630	0.04%
2021/11/02	10	159.80	1	158.50	154.00	9	4,621	0.19%
2021/11/01	2	159.00	0	160.00	161.00	2	4,584	0.04%
2021/10/29	4	163.00	4	163.75	159.50	0	4,642	0.00%
2021/10/28	5	159.50	4	161.00	158.50	1	4,492	0.02%
2021/10/27	10	158.45	12	158.96	161.50	-2	4,457	-0.04%
2021/10/26	2	149.00	2	147.50	149.00	0	4,249	0.00%
2021/10/25	1	141.00	1	143.00	143.00	0	4,228	0.00%
2021/10/22	2	139.25	1	139.50	140.00	1	4,315	0.02%
2021/10/21	1	144.04	1	148.00	143.50	0	4,357	0.00%
2021/10/20	1	144.00	1	143.00	143.50	0	4,338	0.00%
2021/10/19	1	141.50	1	141.50	143.00	0	4,470	0.00%
2021/10/18	0	0.00	4	140.50	139.00	-4	4,745	-0.08%
2021/10/12	1.1	136.12	0	0.00	136.50	1.1	5,191	0.02%
2021/10/08	0	0.00	1	146.50	142.00	-1	5,281	-0.02%
2021/10/07	1	141.50	2	141.25	141.50	-1	5,378	-0.02%
2021/10/06	2	138.75	6	136.67	137.50	-4	5,607	-0.07%
2021/10/05	3	138.50	3	136.83	138.50	0	5,874	0.00%
2021/10/01	2	136.50	6	135.00	136.50	-4	6,243	-0.06%
2021/09/30	1	143.47	1	141.50	143.50	0	6,511	0.00%
2021/09/29	7	140.79	2	142.50	140.50	5	6,543	0.08%
2021/09/28	3	146.33	1	147.50	148.00	2	6,625	0.03%
2021/09/27	2	149.50	1	151.00	149.50	1	6,785	0.01%
2021/09/24	1	150.50	3	150.83	150.50	-2	6,839	-0.03%
2021/09/23	2	150.00	2	150.75	150.00	0	6,992	0.00%
2021/09/22	3	148.17	0	0.00	149.50	3	7,012	0.04%
2021/09/17	1	145.50	4	148.50	150.50	-3	7,006	-0.04%
2021/09/16	10	146.65	2	146.75	144.50	8	7,056	0.11%
2021/09/15	5	149.10	6	149.17	150.00	-1	7,098	-0.01%
2021/09/14	1	158.50	4	159.50	159.50	-3	7,042	-0.04%
2021/09/13	1	158.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	5	163.40	0	0.00	163.50	5	7,043	0.07%
2021/09/08	0	0.00	1	163.50	164.00	-1	7,095	-0.01%
2021/09/07	6	166.08	0	0.00	165.00	6	7,193	0.08%
2021/09/03	2	176.00	2	174.50	174.00	0	7,311	0.00%
2021/09/02	0	0.00	0.3	175.00	175.00	-0.3	7,603	0.00%
2021/09/01	2	172.50	6	172.42	175.00	-4	7,580	-0.05%
2021/08/31	0.1	165.50	0	0.00	168.50	0.1	7,481	0.00%
2021/08/30	0	168.50	0	0.00	166.00	0	7,499	0.00%
2021/08/27	0	0.00	1	170.00	170.50	-1	7,502	-0.01%
2021/08/25	0	169.00	5	169.10	170.00	-5	7,537	-0.07%
2021/08/24	0	0.00	1	155.00	162.00	-1	7,398	-0.01%
2021/08/20	2	144.25	2	143.50	145.00	0	7,416	0.00%
2021/08/19	0	144.00	0	0.00	144.50	0	7,559	0.00%
2021/08/18	6	146.75	1	141.50	150.00	5	7,845	0.06%
2021/08/17	0	0.00	1	145.50	145.50	-1	7,965	-0.01%
2021/08/16	1	142.00	1	146.50	147.50	0	7,970	0.00%
2021/08/13	1	150.00	2	145.50	145.00	-1	7,943	-0.01%
2021/08/12	0	0.00	0.1	153.00	153.50	-0.1	7,946	0.00%
2021/08/11	5	151.20	5	153.20	152.00	0	8,010	0.00%
2021/08/10	1	155.00	0	0.00	154.00	1	8,085	0.01%
2021/08/06	0	0.00	2	162.50	162.50	-2	8,227	-0.02%
2021/08/05	0	0.00	1	162.50	163.50	-1	8,291	-0.01%
2021/08/04	4	165.75	1	165.50	165.50	3	8,341	0.04%
2021/08/02	1	164.00	1	166.00	161.50	0	8,306	0.00%
2021/07/30	2	167.00	0.1	169.50	164.00	1.9	8,322	0.02%
2021/07/29	1	164.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	2	165.75	0	0.00	165.00	2	8,391	0.02%
2021/07/27	1.1	169.73	3	172.83	169.50	-1.9	8,463	-0.02%
2021/07/26	1.3	176.60	4	177.00	177.50	-2.8	8,524	-0.03%
2021/07/23	5	177.60	6	180.50	176.00	-1	8,542	-0.01%
2021/07/22	8.4	188.22	0	0.00	183.50	8.4	8,500	0.10%
2021/07/21	2	185.75	2	184.75	187.50	0	8,323	0.00%
2021/07/20	2	175.50	2	175.00	173.50	0	8,132	0.00%
2021/07/19	1.2	182.08	3	181.67	181.00	-1.8	8,090	-0.02%
2021/07/16	2.2	179.50	0	0.00	178.00	2.2	8,076	0.03%
2021/07/15	0	0.00	5	185.80	186.00	-5	8,031	-0.06%
2021/07/14	8	185.31	6.1	186.88	187.00	1.9	7,974	0.02%
2021/07/13	12	189.29	15.2	184.34	181.50	-3.2	7,875	-0.04%
2021/07/12	11	181.64	15	180.73	187.00	-4	7,644	-0.05%
2021/07/09	9	172.67	43	171.69	171.00	-34	7,354	-0.46%
2021/07/08	34	169.10	3	172.50	170.00	31	7,228	0.43%
2021/07/07	11.1	165.03	48	164.85	167.50	-36.9	7,034	-0.52%
2021/07/06	0	0.00	15	160.93	160.50	-15	6,822	-0.22%
2021/07/05	11	164.27	0	0.00	161.50	11	6,856	0.16%
2021/07/02	0	0.00	2.2	160.05	160.50	-2.2	6,846	-0.03%
2021/07/01	0	155.00	0	0.00	150.00	0	6,993	0.00%
2021/06/30	1	157.50	0	0.00	155.50	1	6,981	0.01%
2021/06/29	1	154.00	1	156.50	154.00	0	6,883	0.00%
2021/06/28	11	156.04	1.2	154.74	156.50	9.8	6,977	0.14%
2021/06/25	4	158.00	8	155.00	155.00	-4	6,965	-0.06%
2021/06/24	7	155.86	14	155.57	155.50	-7	6,906	-0.10%
2021/06/23	7	151.93	2	152.00	152.00	5	6,737	0.07%
2021/06/22	2	150.50	0	0.00	148.50	2	6,674	0.03%
2021/06/21	0	0.00	1	151.00	149.50	-1	6,650	-0.02%
2021/06/18	1	150.50	1	151.00	149.00	0	6,656	0.00%
2021/06/16	7	151.43	1	152.00	148.50	6	6,684	0.09%
2021/06/15	1	151.00	1	152.00	151.00	0	6,544	0.00%
2021/06/11	3	148.33	3	148.33	147.00	0	6,582	0.00%
2021/06/10	24	146.88	11	149.59	147.00	13	6,566	0.20%
2021/06/09	2	141.50	3	140.83	141.00	-1	6,218	-0.02%
2021/06/08	1	139.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	0	0.00	1	138.00	138.50	-1	6,302	-0.02%
2021/06/04	1	140.50	1	138.50	140.00	0	6,304	0.00%
2021/06/03	2	137.00	0	0.00	137.50	2	6,390	0.03%
2021/06/02	2	137.50	5	138.70	136.00	-3	6,376	-0.05%
2021/06/01	0	0.00	1	143.50	143.00	-1	6,310	-0.02%
2021/05/28	3	139.83	1	141.00	141.50	2	6,278	0.03%
2021/05/27	14	139.18	3	138.83	138.00	11	6,266	0.18%
2021/05/26	29	135.72	47	135.76	135.50	-18	6,186	-0.29%
2021/05/25	3	135.00	6	134.50	135.00	-3	5,925	-0.05%
2021/05/24	6	120.00	12	120.46	123.00	-6	5,848	-0.10%
2021/05/20	0	0.00	10	117.50	117.00	-10	5,981	-0.17%
2021/05/19	3	119.00	1	119.00	121.50	2	6,021	0.03%
2021/05/18	14.2	119.04	2	120.25	123.00	12.2	6,011	0.20%
2021/05/17	8	113.00	8	115.56	117.00	0	6,035	0.00%
2021/05/14	10	120.15	7	119.93	116.00	3	6,001	0.05%
2021/05/13	6	113.33	10	117.05	121.50	-4	6,052	-0.07%
2021/05/12	9.2	116.58	7	112.14	113.00	2.2	6,237	0.04%
2021/05/11	6	122.00	8	121.94	119.00	-2	6,303	-0.03%
2021/05/10	2	129.75	0	0.00	129.50	2	6,376	0.03%
2021/05/07	13	131.65	5	130.50	134.50	8	6,490	0.12%
2021/05/05	6	130.84	1	132.50	127.00	5	6,646	0.08%
2021/05/04	11	130.77	0.1	130.00	129.00	10.9	6,867	0.16%
2021/05/03	5	144.21	7	146.21	141.50	-2	7,454	-0.03%
2021/04/29	1	159.00	2	157.00	156.00	-1	7,692	-0.01%
2021/04/28	2	158.50	1	160.00	158.00	1	7,845	0.01%
2021/04/27	2	154.00	8	156.69	159.00	-6	7,982	-0.08%
2021/04/26	3	152.01	3	152.67	152.00	0	8,109	0.00%
2021/04/23	5	150.20	3	151.33	152.00	2	8,168	0.02%
2021/04/22	6	151.75	5	151.60	148.50	1	8,232	0.01%
2021/04/21	13	156.81	4	156.63	156.00	9	8,435	0.11%
2021/04/20	12	157.50	6	159.17	159.00	6	8,825	0.07%
2021/04/19	4	153.50	7	156.21	158.00	-3	9,012	-0.03%
2021/04/16	6	154.25	0	0.00	152.50	6	9,471	0.06%
2021/04/15	3	153.50	3	154.50	156.00	0	9,474	0.00%
2021/04/14	4	153.25	2	153.00	155.00	2	9,509	0.02%
2021/04/13	1	162.00	1	162.00	158.50	0	9,638	0.00%
2021/04/12	4	167.63	15.1	164.62	163.00	-11.1	9,678	-0.11%
2021/04/09	1	167.00	8	168.06	164.00	-7	9,762	-0.07%
2021/04/08	4	168.75	5	169.70	166.50	-1	9,878	-0.01%
2021/04/07	10	167.40	12	165.38	165.50	-2	9,876	-0.02%
2021/04/06	12	157.00	15	154.63	157.00	-3	9,798	-0.03%
2021/04/01	6	156.92	12	156.46	153.00	-6	10,358	-0.06%
2021/03/31	10	153.35	12	155.71	156.00	-2	10,433	-0.02%
2021/03/30	0	0.00	3	148.00	149.00	-3	10,451	-0.03%
2021/03/29	2	147.25	0	0.00	147.50	2	10,529	0.02%
2021/03/24	1	145.00	0	0.00	142.50	1	10,613	0.01%
2021/03/23	6	143.25	5	142.50	142.50	1	10,681	0.01%
2021/03/22	7	142.50	4	141.00	141.00	3	10,744	0.03%
2021/03/19	2	144.50	0	0.00	144.50	2	10,707	0.02%
2021/03/18	1	148.00	2	148.00	148.00	-1	10,725	-0.01%
2021/03/17	5	150.00	12	147.42	146.00	-7	10,821	-0.06%
2021/03/16	4	145.00	2	147.50	146.50	2	10,811	0.02%
2021/03/15	8	148.06	13	147.65	147.50	-5	10,953	-0.05%
2021/03/12	14	151.64	3	152.00	152.00	11	10,983	0.10%
2021/03/11	6	148.50	0	0.00	150.50	6	11,073	0.05%
2021/03/10	4	148.88	2	149.00	148.00	2	11,186	0.02%
2021/03/09	10	150.35	7	146.00	149.50	3	11,559	0.03%
2021/03/08	0	0.00	4	155.88	152.50	-4	12,197	-0.03%
2021/03/05	3	154.50	4	157.38	156.50	-1	12,262	-0.01%
2021/03/04	1	158.00	0	0.00	158.00	1	12,337	0.01%
2021/03/02	0	0.00	3	162.17	161.00	-3	12,817	-0.02%
2021/02/26	10	159.45	2	159.50	159.50	8	12,899	0.06%
2021/02/25	1	166.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	4	170.63	6	169.50	166.50	-2	13,244	-0.02%
2021/02/23	8	168.00	1	167.50	167.50	7	13,435	0.05%
2021/02/22	22	171.75	18	171.00	171.00	4	13,582	0.03%
2021/02/19	8	165.31	8	167.31	167.00	0	13,916	0.00%
2021/02/18	3	163.17	3	163.33	164.50	0	14,899	0.00%
2021/02/17	2	164.23	2	165.00	164.50	0	15,466	0.00%
2021/02/05	3	156.86	1	158.00	156.00	2	15,559	0.01%
2021/02/04	28	156.89	28.1	158.98	159.50	-0.1	15,583	0.00%
2021/02/03	15	169.49	12	166.00	163.00	3	15,439	0.02%
2021/02/02	4	164.50	4	162.75	168.00	0	15,199	0.00%
2021/02/01	2	152.00	6	151.67	155.50	-4	15,066	-0.03%
2021/01/29	7	162.00	7	158.07	155.00	0	14,987	0.00%
2021/01/28	2	162.00	9	160.61	160.00	-7	14,856	-0.05%
2021/01/27	8	166.81	4	167.50	166.50	4	14,893	0.03%
2021/01/26	7.1	169.71	15	167.97	163.00	-7.9	14,728	-0.05%
2021/01/25	77.4	169.43	75	169.81	167.00	2.4	14,401	0.02%
2021/01/22	11	160.64	9	159.22	166.00	2	13,660	0.01%
2021/01/21	2	151.50	8	152.81	151.00	-6	13,328	-0.05%
2021/01/20	1	149.00	16	150.03	146.50	-15	13,151	-0.11%
2021/01/19	23	148.50	11.1	149.59	150.00	11.9	12,974	0.09%
2021/01/18	11.1	141.66	6	138.08	142.50	5.1	12,790	0.04%
2021/01/15	35	144.59	36	146.90	142.50	-1	12,768	-0.01%
2021/01/14	39	148.41	44	149.24	146.00	-5	12,692	-0.04%
2021/01/13	22	144.43	27	148.78	149.00	-5	12,473	-0.04%
2021/01/12	9	143.50	10	140.40	140.00	-1	12,074	-0.01%
2021/01/11	14	143.93	12.3	142.93	144.50	1.7	11,881	0.01%
2021/01/08	4	132.88	3	133.33	134.00	1	11,457	0.01%
2021/01/07	5	134.60	5	133.10	132.50	0	11,486	0.00%
2021/01/06	5	135.00	2	133.50	133.50	3	11,728	0.03%
2021/01/05	1	138.50	2	137.25	138.50	-1	11,645	-0.01%
2021/01/04	5	133.80	7.1	137.15	138.50	-2.1	11,776	-0.02%
2020/12/31	10	137.65	8	138.94	135.00	2	11,690	0.02%
2020/12/30	3	137.83	2	137.25	137.00	1	11,732	0.01%
2020/12/29	7	137.64	15	136.63	136.50	-8	11,841	-0.07%
2020/12/28	17	137.44	16.2	136.80	138.00	0.8	11,835	0.01%
2020/12/25	2.1	129.92	4.1	129.66	131.00	-2	11,339	-0.02%
2020/12/24	6	129.33	4	127.75	127.00	2	11,406	0.02%
2020/12/23	4	124.50	10	125.60	128.00	-6	11,591	-0.05%
2020/12/22	9	126.00	6	123.75	122.00	3	11,699	0.03%
2020/12/21	0	0.00	3	123.00	126.00	-3	11,830	-0.03%
2020/12/17	1	124.00	8	125.69	125.50	-7	12,014	-0.06%
2020/12/16	0	0.00	2	123.75	123.50	-2	12,000	-0.02%
2020/12/14	5	121.50	4	121.63	121.00	1	12,254	0.01%
2020/12/11	7	123.00	2.1	120.59	121.50	5	12,564	0.04%
2020/12/10	8	125.19	14	125.07	125.00	-6	12,969	-0.05%
2020/12/09	14	129.18	5	129.50	128.50	9	13,476	0.07%
2020/12/08	6	123.50	6	124.58	124.50	0	13,588	0.00%
2020/12/07	22	126.25	15	127.83	123.00	7	13,556	0.05%
2020/12/04	2	127.50	5	128.00	129.00	-3	13,392	-0.02%
2020/12/03	17.2	131.76	15	131.17	128.00	2.2	13,218	0.02%
2020/12/02	26	129.31	29	130.16	131.00	-3	12,834	-0.02%
2020/12/01	6	122.50	5.1	121.71	123.50	0.9	12,089	0.01%
2020/11/30	12	123.08	9	122.50	121.50	3	12,080	0.02%
2020/11/27	2	122.75	0	0.00	122.00	2	11,996	0.02%
2020/11/26	9	123.89	24.1	124.60	124.50	-15.1	11,870	-0.13%
2020/11/25	10	119.50	9	119.00	117.00	1	11,431	0.01%
2020/11/24	9	120.39	5	120.70	120.50	4	11,304	0.04%
2020/11/23	17	124.82	10	124.65	122.00	7	11,216	0.06%
2020/11/20	9	120.83	22.1	122.82	126.00	-13.1	10,951	-0.12%
2020/11/19	20	121.38	8	121.31	121.00	12	10,676	0.11%
2020/11/18	23	119.91	19	120.26	121.50	4	10,487	0.04%
2020/11/17	28	120.32	35	123.09	118.50	-7	10,075	-0.07%
2020/11/16	11	117.32	26	116.56	119.00	-15	9,131	-0.16%
2020/11/13	0	0.00	16	107.19	108.50	-16	8,563	-0.19%
2020/11/12	7	103.64	2	104.50	104.50	5	8,433	0.06%
2020/11/11	2	102.25	0	0.00	102.50	2	8,359	0.02%
2020/11/10	2	103.00	3	101.17	100.50	-1	8,369	-0.01%
2020/11/09	3	104.33	3	103.67	104.00	0	8,364	0.00%
2020/11/06	3	103.50	4	103.50	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	24	101.63	103.00	-24	8,347	-0.29%
2020/11/04	8	103.31	4	104.00	102.50	4	8,368	0.05%
2020/11/03	1	101.00	0	0.00	100.50	1	8,487	0.01%
2020/11/02	1	98.50	0	0.00	99.50	1	8,522	0.01%
2020/10/30	1	100.00	1	100.00	98.50	0	8,509	0.00%
2020/10/29	2	100.00	1	100.50	100.50	1	8,513	0.01%
2020/10/28	1	104.50	2	103.50	102.00	-1	8,516	-0.01%
2020/10/27	1	104.00	0	0.00	104.50	1	8,513	0.01%
2020/10/26	0	0.00	1	103.50	102.00	-1	8,498	-0.01%
2020/10/23	5	103.90	1	103.00	104.00	4	8,564	0.05%
2020/10/22	5	101.80	4	101.13	101.00	1	8,547	0.01%
2020/10/21	0	0.00	8	103.94	102.50	-8	8,582	-0.09%
2020/10/20	3	103.50	2	103.50	102.50	1	8,585	0.01%
2020/10/19	2	102.50	2	102.00	103.00	0	8,628	0.00%
2020/10/16	2	104.75	15	101.53	101.00	-13	8,639	-0.15%
2020/10/15	4	104.50	2	104.00	103.50	2	8,629	0.02%
2020/10/14	41	107.99	50.1	108.50	105.00	-9.1	8,754	-0.10%
2020/10/13	8	104.69	11.3	105.37	106.00	-3.3	8,527	-0.04%
2020/10/12	6	104.92	16	105.34	106.00	-10	8,498	-0.12%
2020/10/08	1	101.50	3	102.50	101.00	-2	8,424	-0.02%
2020/10/07	63	105.06	53	105.60	102.50	10	8,470	0.12%
2020/10/06	39	104.49	44	104.90	104.50	-5	8,478	-0.06%
2020/10/05	8	102.38	25	102.86	103.50	-17	8,798	-0.19%
2020/09/30	4	101.25	5	100.40	101.50	-1	9,160	-0.01%
2020/09/29	10.1	100.40	11	101.26	101.00	-0.9	9,258	-0.01%
2020/09/28	11	100.27	29	100.62	102.00	-18	9,259	-0.19%
2020/09/25	6	96.02	15	97.28	94.60	-9	9,281	-0.10%
2020/09/24	10	99.47	4	98.65	97.10	6	9,450	0.06%
2020/09/23	6.2	100.13	11	99.75	102.00	-4.8	9,534	-0.05%
2020/09/22	20	96.36	8	97.43	98.00	12	9,348	0.13%
2020/09/21	2	98.65	5	99.06	97.40	-3	9,295	-0.03%
2020/09/18	10	99.34	17	98.79	98.60	-7	9,229	-0.08%
2020/09/17	8	101.81	28	101.50	100.00	-20	9,114	-0.22%
2020/09/16	7	101.14	15	101.35	100.00	-8	8,922	-0.09%
2020/09/15	14	100.25	27	100.31	102.00	-13	8,637	-0.15%
2020/09/14	39	98.99	24	99.28	96.70	15	8,137	0.18%
2020/09/11	16	93.34	12	93.43	95.30	4	7,562	0.05%
2020/09/10	2	89.45	4	89.43	89.20	-2	7,233	-0.03%
2020/09/09	1	88.60	1	86.80	89.00	0	7,201	0.00%
2020/09/08	0	0.00	1	87.40	88.20	-1	7,241	-0.01%
2020/09/07	3	89.27	3	88.40	87.40	0	7,315	0.00%
2020/09/04	0	0.00	15	86.31	87.40	-15	7,363	-0.20%
2020/09/03	2	89.80	1	88.40	88.00	1	7,371	0.01%
2020/09/02	0	0.00	4	86.55	87.30	-4	7,348	-0.05%
2020/09/01	3	85.20	0	0.00	85.10	3	7,370	0.04%
2020/08/31	1	86.60	1	88.00	86.30	0	7,492	0.00%
2020/08/28	8	86.91	3	86.83	87.20	5	7,879	0.06%
2020/08/27	4	88.90	0	0.00	88.10	4	7,968	0.05%
2020/08/26	2	87.50	4	89.75	89.50	-2	8,010	-0.02%
2020/08/25	7	84.94	3	84.90	85.00	4	7,989	0.05%
2020/08/24	8	84.10	3	84.00	85.00	5	8,016	0.06%
2020/08/21	7	83.03	1	83.20	84.50	6	8,076	0.07%
2020/08/20	6	81.88	2	81.85	81.50	4	8,083	0.05%
2020/08/19	3	88.50	12	88.28	86.20	-9	8,041	-0.11%
2020/08/18	12	89.27	8	89.26	88.80	4	8,071	0.05%
2020/08/17	2	92.15	5	91.96	91.70	-3	8,058	-0.04%
2020/08/14	8	92.16	5	92.32	92.60	3	8,104	0.04%
2020/08/13	9	92.01	1	92.50	91.60	8	8,157	0.10%
2020/08/12	5	92.68	5	93.28	93.10	0	8,303	0.00%
2020/08/11	4	96.00	1	95.50	94.60	3	8,348	0.04%
2020/08/10	7	99.00	4	97.30	96.10	3	8,378	0.04%
2020/08/07	29	99.99	70	100.27	98.50	-41	8,401	-0.49%
2020/08/05	5	97.26	3	97.87	97.50	2	8,329	0.02%
2020/08/04	0	0.00	4	96.18	96.60	-4	8,709	-0.05%
2020/08/03	7	96.56	2	96.10	96.10	5	9,128	0.05%
2020/07/31	4	94.40	8	96.58	97.20	-4	9,216	-0.04%
2020/07/30	2	94.30	0	0.00	94.50	2	9,312	0.02%
2020/07/29	2	92.20	9	92.54	93.80	-7	9,369	-0.07%
2020/07/28	11	91.99	1	93.10	91.90	10	9,396	0.11%
2020/07/27	2	96.45	1	96.50	95.90	1	9,428	0.01%
2020/07/24	1	96.10	1	99.00	96.10	0	9,679	0.00%
2020/07/23	0	0.00	10	98.80	98.60	-10	9,680	-0.10%
2020/07/22	4	99.00	6	98.53	99.10	-2	9,783	-0.02%
2020/07/21	8	96.90	4	97.05	97.70	4	9,763	0.04%
2020/07/20	4	95.33	2	95.50	95.40	2	9,771	0.02%
2020/07/17	80	98.22	75	98.45	97.20	5	9,794	0.05%
2020/07/16	10	97.10	4	96.23	96.30	6	9,711	0.06%
2020/07/15	11	96.88	8	98.75	96.00	3	9,738	0.03%
2020/07/14	31	99.52	3	100.07	97.70	28	9,932	0.28%
2020/07/13	4	101.38	3.2	101.05	102.00	0.8	9,837	0.01%
2020/07/10	15	102.67	33	101.76	101.00	-18	9,772	-0.18%
2020/07/09	60	109.66	17	109.91	107.00	43	9,605	0.45%
2020/07/08	31	105.69	28.4	106.64	110.50	2.6	9,125	0.03%
2020/07/07	20	100.98	11	100.70	101.00	9	8,593	0.10%
2020/07/06	22	100.77	9.1	100.18	101.00	12.9	8,494	0.15%
2020/07/03	22	99.82	19	99.57	98.20	3	8,424	0.04%
2020/07/02	32	98.68	76.1	99.42	99.10	-44.1	8,282	-0.53%
2020/07/01	18	94.95	27	95.19	95.60	-9	7,965	-0.11%
2020/06/30	1	90.20	38	90.24	90.50	-37	7,750	-0.48%
2020/06/29	14	90.67	10	90.60	90.60	4	7,847	0.05%
2020/06/24	0	0.00	1	92.20	91.90	-1	7,896	-0.01%
2020/06/23	2	92.55	0	0.00	92.20	2	8,098	0.02%
2020/06/22	1	93.40	0	0.00	93.40	1	8,226	0.01%
2020/06/19	4	94.45	3	94.20	93.40	1	8,300	0.01%
2020/06/17	3	92.30	0	0.00	93.00	3	8,467	0.04%
2020/06/16	1	93.10	9	92.98	93.30	-8	8,585	-0.09%
2020/06/15	10	92.00	0	0.00	89.90	10	8,755	0.11%
2020/06/12	4	89.58	2	89.70	91.40	2	8,897	0.02%
2020/06/11	3	92.03	4	91.90	90.10	-1	9,037	-0.01%
2020/06/10	7	94.76	6	94.67	94.50	1	9,128	0.01%
2020/06/09	1	93.20	3	93.30	93.70	-2	9,272	-0.02%
2020/06/08	3	93.00	5	93.58	93.00	-2	9,412	-0.02%
2020/06/05	1	94.00	29	93.89	94.00	-28	9,435	-0.30%
2020/06/04	19	94.79	11	94.64	93.50	8	9,492	0.08%
2020/06/03	26	95.48	18	95.63	93.70	8	9,494	0.08%
2020/06/02	24	93.23	6	92.90	91.10	18	9,284	0.19%
2020/06/01	2	91.80	17	91.84	91.90	-15	9,379	-0.16%
2020/05/29	3	89.67	2	90.00	90.80	1	9,702	0.01%
2020/05/28	4	89.13	3	89.17	87.80	1	9,720	0.01%
2020/05/27	6	89.03	10	90.11	88.80	-4	9,788	-0.04%
2020/05/26	1	88.90	2	88.60	88.50	-1	9,806	-0.01%
2020/05/25	3	87.33	7	87.51	88.80	-4	9,789	-0.04%
2020/05/22	2	86.65	2	87.50	85.90	0	9,781	0.00%
2020/05/21	14	87.34	9	87.71	88.80	5	9,752	0.05%
2020/05/20	5	85.80	2	85.50	85.30	3	9,695	0.03%
2020/05/19	17	86.80	6	86.52	86.70	11	9,667	0.11%
2020/05/18	11	87.12	5	86.98	85.80	6	9,616	0.06%
2020/05/15	7	92.24	3	91.03	91.10	4	9,483	0.04%
2020/05/14	3	92.90	4	93.48	92.30	-1	9,493	-0.01%
2020/05/13	8	94.71	5	94.44	95.30	3	9,489	0.03%
2020/05/12	45	93.92	12	94.84	93.40	33	9,548	0.35%
2020/05/11	30	99.65	74	99.18	97.50	-44	9,540	-0.46%
2020/05/08	35	94.83	43	94.60	96.10	-8	9,189	-0.09%
2020/05/07	5	91.14	5	91.18	91.40	0	8,821	0.00%
2020/05/06	5	89.86	12	89.63	89.00	-7	8,781	-0.08%
2020/05/05	52	88.35	2	88.80	88.50	50	8,759	0.57%
2020/05/04	3	88.57	0	0.00	88.50	3	9,065	0.03%
2020/04/30	27	91.94	6.3	91.83	90.60	20.7	9,148	0.23%
2020/04/29	19	92.83	278	92.91	91.50	-259	9,139	-2.83%	大賣/鉅額交易
2020/04/28	107	89.72	7	89.36	89.80	100	8,958	1.12%	大買/
2020/04/27	179	89.25	7	89.11	88.70	172	9,014	1.91%	大買/鉅額交易
2020/04/24	3	87.23	3	87.63	87.60	0	8,918	0.00%
2020/04/23	4	87.70	1	88.70	87.00	3	8,920	0.03%
2020/04/22	5	86.38	4	86.38	87.50	1	8,959	0.01%
2020/04/21	6	86.73	32	87.13	86.10	-26	8,978	-0.29%
2020/04/20	4	87.08	3	87.00	87.90	1	9,018	0.01%
2020/04/17	30	92.14	18	90.10	88.10	12	8,971	0.13%
2020/04/16	5	87.22	6	87.75	87.80	-1	8,827	-0.01%
2020/04/15	1	87.50	4	88.00	87.80	-3	8,853	-0.03%
2020/04/14	15	87.00	8.1	87.50	88.00	6.9	9,047	0.08%
2020/04/13	5	84.98	28	84.31	85.30	-23	9,083	-0.25%
2020/04/10	6	86.85	0	0.00	86.20	6	9,123	0.07%
2020/04/09	16	89.19	7	87.91	86.50	9	9,195	0.10%
2020/04/08	14	91.06	7.1	90.58	89.60	6.9	9,340	0.07%
2020/04/07	7	86.97	7	86.53	87.30	0	9,232	0.00%
2020/04/06	18	81.04	8	80.81	81.20	10	9,085	0.11%
2020/04/01	1	78.70	27	78.10	79.50	-26	9,076	-0.29%
2020/03/31	6	79.08	1	78.40	77.90	5	9,050	0.06%
2020/03/30	4	75.35	4	76.73	78.40	0	9,000	0.00%
2020/03/27	11	78.52	6	77.32	75.70	5	8,991	0.06%
2020/03/26	12	73.98	12	75.08	75.70	0	8,840	0.00%
2020/03/25	14	74.66	18	74.82	75.70	-4	8,754	-0.05%
2020/03/24	17	68.24	4	69.50	69.80	13	8,674	0.15%
2020/03/23	2	64.15	18	60.18	63.80	-16	8,641	-0.19%
2020/03/20	4	61.70	6	61.43	63.30	-2	8,804	-0.02%
2020/03/19	39	60.07	16	58.71	57.60	23	8,700	0.26%
2020/03/18	13	68.45	14	70.79	64.00	-1	8,591	-0.01%
2020/03/17	3	75.30	12	74.32	70.50	-9	8,513	-0.11%
2020/03/16	9	79.58	6	77.97	75.60	3	8,509	0.04%
2020/03/13	18	79.90	28	80.65	83.50	-10	8,405	-0.12%
2020/03/12	8	87.24	4	87.35	87.70	4	8,233	0.05%
2020/03/11	5	94.90	0	0.00	92.40	5	8,168	0.06%
2020/03/10	12	92.47	4	94.25	95.90	8	8,272	0.10%
2020/03/09	28	94.83	21	93.36	92.40	7	8,457	0.08%
2020/03/06	17	99.77	33	100.10	98.60	-16	8,419	-0.19%
2020/03/05	17	99.56	14	99.45	99.60	3	8,434	0.04%
2020/03/04	66	98.49	47	99.25	96.80	19	8,409	0.23%
2020/03/03	1	96.60	5	96.50	95.70	-4	8,435	-0.05%
2020/03/02	10	90.14	7	91.66	94.40	3	8,804	0.03%
2020/02/27	6	95.92	12	93.06	90.00	-6	9,012	-0.07%
2020/02/26	2	96.20	1	96.30	96.00	1	8,934	0.01%
2020/02/25	15	96.11	3	95.23	97.80	12	8,892	0.13%
2020/02/24	4	95.65	51.1	95.39	95.00	-47.1	8,833	-0.53%
2020/02/20	3	98.23	5	98.90	97.60	-2	8,782	-0.02%
2020/02/19	1.1	97.70	0	0.00	97.70	1.1	8,733	0.01%
2020/02/18	15	97.39	12	97.38	96.50	3	8,702	0.03%
2020/02/17	7	97.76	10	97.70	97.20	-3	8,639	-0.03%
2020/02/14	6	99.62	4	99.95	99.90	2	8,553	0.02%
2020/02/13	15	103.37	18	104.14	100.00	-3	8,543	-0.04%
2020/02/12	64	102.77	15	101.93	101.00	49	8,589	0.57%
2020/02/11	1	97.30	14	99.69	99.70	-13	8,629	-0.15%
2020/02/10	5	95.76	0	0.00	95.40	5	8,773	0.06%
2020/02/07	8	97.78	2	98.30	97.00	6	9,047	0.07%
2020/02/06	8	99.18	1	99.50	100.50	7	9,113	0.08%
2020/02/05	23	99.57	26	99.29	97.80	-3	9,034	-0.03%
2020/02/04	3	96.50	7	96.50	96.40	-4	8,705	-0.05%
2020/02/03	8	90.33	15	92.07	94.90	-7	8,610	-0.08%
2020/01/31	11	89.93	12	90.69	91.20	-1	8,511	-0.01%
2020/01/30	8	88.20	6	91.32	87.30	2	8,531	0.02%
2020/01/20	1	95.00	2	95.90	96.90	-1	8,456	-0.01%
2020/01/17	1	94.90	2	95.00	94.50	-1	8,431	-0.01%
2020/01/16	3	94.03	2	94.50	95.30	1	8,427	0.01%
2020/01/15	6	96.25	5	96.68	95.80	1	8,401	0.01%
2020/01/14	2	94.85	26	94.58	95.20	-24	8,835	-0.27%
2020/01/13	1	90.30	3	90.40	90.70	-2	9,053	-0.02%
2020/01/10	10	89.08	69	88.90	89.30	-59	9,268	-0.64%
2020/01/09	1	91.70	2	91.35	91.80	-1	9,510	-0.01%
2020/01/08	28	92.38	9	90.51	90.20	19	10,031	0.19%
2020/01/07	12	98.99	4	98.75	97.60	8	10,026	0.08%
2020/01/06	10	101.30	8	102.63	100.00	2	10,400	0.02%
2020/01/03	20	102.38	19	102.03	101.50	1	10,881	0.01%
2020/01/02	5	104.40	19	103.32	105.00	-14	11,064	-0.13%
2019/12/31	22	99.53	11	99.34	99.50	11	10,948	0.10%
2019/12/30	7	99.50	5	100.32	99.00	2	11,076	0.02%
2019/12/27	11	101.36	3	101.50	101.50	8	11,597	0.07%
2019/12/26	2	100.25	1	100.50	100.00	1	11,658	0.01%
2019/12/25	8	99.26	6	100.13	100.00	2	11,688	0.02%
2019/12/24	13	99.28	3	99.23	98.30	10	11,747	0.09%
2019/12/23	7	100.91	3	102.10	99.90	4	11,804	0.03%
2019/12/20	6	104.58	3	106.00	103.50	3	11,897	0.03%
2019/12/19	5	104.50	6	104.83	105.50	-1	12,162	-0.01%
2019/12/18	18	107.83	7	106.07	106.00	11	12,220	0.09%
2019/12/17	16	110.13	28	108.46	109.50	-12	12,325	-0.10%
2019/12/16	2	104.50	2	105.50	104.50	0	12,218	0.00%
2019/12/13	7	106.21	5	106.60	104.50	2	12,755	0.02%
2019/12/12	5	104.80	6	105.25	104.50	-1	13,105	-0.01%
2019/12/11	6	105.25	19	105.63	104.00	-13	13,238	-0.10%
2019/12/10	2	102.00	0	0.00	102.00	2	13,436	0.01%
2019/12/09	5	104.90	14	103.57	103.50	-9	13,574	-0.07%
2019/12/06	8	105.25	5	106.50	105.50	3	13,831	0.02%
2019/12/05	13	106.58	7	106.36	104.00	6	14,405	0.04%
2019/12/04	28	108.88	17	109.21	107.50	11	14,663	0.08%
2019/12/03	27	106.85	3	105.17	108.50	24	14,865	0.16%
2019/12/02	4	106.25	8	107.31	106.00	-4	15,401	-0.03%
2019/11/29	49	112.18	3	113.00	111.50	46	15,404	0.30%
2019/11/28	32	113.41	31	113.56	112.00	1	15,298	0.01%
2019/11/27	15	110.87	44	110.51	111.00	-29	14,921	-0.19%
2019/11/26	41	106.46	8	108.00	108.50	33	14,529	0.23%
2019/11/22	1	97.40	0	0.00	97.40	1	14,415	0.01%
2019/11/21	1	93.50	0	0.00	94.20	1	14,551	0.01%
2019/11/20	2	94.40	1	92.80	94.20	1	14,664	0.01%
2019/11/19	6	98.17	1	98.00	97.50	5	14,688	0.03%
2019/11/14	0	0.00	4	100.00	101.00	-4	14,868	-0.03%
2019/11/12	0	0.00	25	100.16	98.10	-25	15,137	-0.17%
2019/11/11	16	103.88	68	103.58	103.00	-52	15,473	-0.34%
2019/11/08	15	110.43	7	108.93	108.50	8	15,364	0.05%
2019/11/07	6	111.17	13	111.62	109.50	-7	15,210	-0.05%
2019/11/06	7	116.36	9	116.78	115.00	-2	15,132	-0.01%
2019/11/05	44	119.77	5	120.30	124.00	39	14,872	0.26%
2019/11/04	2	115.00	8	113.50	115.00	-6	14,941	-0.04%
2019/11/01	9	111.67	8	112.25	114.50	1	15,078	0.01%
2019/10/31	2	108.00	2.1	108.06	108.50	-0.1	15,118	0.00%
2019/10/30	1	109.00	3	110.50	112.00	-2	15,199	-0.01%
2019/10/29	8	112.44	14	109.00	109.50	-6	15,252	-0.04%
2019/10/28	16	117.13	0	0.00	116.50	16	15,252	0.10%
2019/10/25	0	0.00	1	115.00	113.50	-1	15,235	-0.01%
2019/10/24	2	116.25	4	113.25	115.50	-2	15,301	-0.01%
2019/10/23	13	115.92	2	115.00	115.00	11	15,372	0.07%
2019/10/22	26	117.65	20	118.95	119.00	6	15,430	0.04%
2019/10/21	18	111.22	14	110.96	113.00	4	15,094	0.03%
2019/10/18	28	109.14	15	109.10	108.00	13	15,045	0.09%
2019/10/17	19	106.55	17	106.82	110.00	2	15,039	0.01%
2019/10/16	23	105.98	19	106.29	100.50	4	14,737	0.03%
2019/10/15	6	107.00	7	105.79	106.00	-1	14,272	-0.01%
2019/10/14	26	106.37	7	108.14	107.50	19	14,100	0.13%
2019/10/09	22	95.32	72	98.22	100.50	-50	13,740	-0.36%
2019/10/08	18	91.15	19	91.32	91.40	-1	13,266	-0.01%
2019/10/07	22	88.57	35	87.83	88.70	-13	13,351	-0.10%
2019/10/04	16	88.49	6	88.10	87.60	10	13,312	0.08%
2019/10/03	42	88.82	15	89.39	88.30	27	13,326	0.20%
2019/10/02	1	85.50	2	85.50	85.80	-1	12,862	-0.01%
2019/10/01	2	83.95	7	83.97	84.70	-5	12,819	-0.04%
2019/09/27	35	81.57	2	82.20	83.90	33	12,934	0.26%
2019/09/26	1	84.40	1	84.40	84.40	0	12,980	0.00%
2019/09/25	1	81.90	19	83.79	83.90	-18	12,975	-0.14%
2019/09/24	8	83.33	35	82.59	82.60	-27	13,061	-0.21%
2019/09/23	0	0.00	1	87.40	87.50	-1	12,912	-0.01%
2019/09/20	1	86.70	4	87.23	87.30	-3	13,227	-0.02%
2019/09/19	3	86.20	3	86.13	86.60	0	13,442	0.00%
2019/09/18	12	86.34	19	86.66	86.00	-7	13,397	-0.05%
2019/09/17	22	86.02	21	86.08	85.40	1	12,890	0.01%
2019/09/16	3	83.00	4	83.53	84.00	-1	12,510	-0.01%
2019/09/12	16	82.55	16	82.99	82.00	0	12,372	0.00%
2019/09/11	5	81.40	3	81.63	80.50	2	12,101	0.02%
2019/09/10	25	81.20	31	81.05	81.20	-6	11,925	-0.05%
2019/09/09	28	81.70	39	81.92	83.00	-11	11,628	-0.09%
2019/09/06	12	78.77	34	78.96	78.00	-22	10,977	-0.20%
2019/09/05	35	77.04	12	76.93	76.20	23	10,564	0.22%
2019/09/04	20	72.64	59	75.18	77.10	-39	10,169	-0.38%
2019/09/03	4	70.28	2	70.70	70.10	2	9,589	0.02%
2019/09/02	3	67.17	2	68.50	68.70	1	9,455	0.01%
2019/08/30	17	67.72	4	67.78	67.00	13	9,453	0.14%
2019/08/29	0	0.00	9	67.06	67.50	-9	9,601	-0.09%
2019/08/28	2	65.05	1	64.90	65.90	1	9,688	0.01%
2019/08/27	0	0.00	1	65.60	66.00	-1	9,756	-0.01%
2019/08/26	6	66.23	1	66.10	66.00	5	9,649	0.05%
2019/08/23	8	69.66	1	69.40	69.50	7	9,512	0.07%
2019/08/22	1	71.30	0	0.00	71.50	1	9,384	0.01%
2019/08/21	2	70.65	5	70.70	71.40	-3	9,339	-0.03%
2019/08/20	1	70.60	0	0.00	70.50	1	9,302	0.01%
2019/08/16	5	70.56	1	70.90	70.10	4	9,176	0.04%
2019/08/15	7	71.40	3	71.67	71.20	4	9,143	0.04%
2019/08/14	14	74.30	7.1	75.34	74.20	6.9	9,003	0.08%
2019/08/12	1	72.30	1	71.80	71.10	0	8,647	0.00%
2019/08/08	4	71.38	5	71.50	71.40	-1	8,592	-0.01%
2019/08/07	4	69.38	3	69.17	69.90	1	8,444	0.01%
2019/08/06	1	66.70	2	66.85	69.20	-1	8,398	-0.01%
2019/08/05	5	69.64	1	65.70	66.80	4	8,224	0.05%
2019/08/02	2	72.00	1	72.40	72.70	1	8,045	0.01%
2019/08/01	71	71.84	1	71.50	73.50	70	7,985	0.88%
2019/07/30	14	71.58	27	74.48	71.70	-13	7,746	-0.17%
2019/07/29	0	0.00	33	74.52	73.80	-33	7,627	-0.43%
2019/07/26	0	0.00	1	74.20	74.30	-1	7,588	-0.01%
2019/07/25	3	74.43	3	73.20	74.60	0	7,550	0.00%
2019/07/24	8	73.44	3	72.97	72.80	5	7,436	0.07%
2019/07/23	4	73.35	2	73.95	72.80	2	7,315	0.03%
2019/07/22	47	73.93	23	74.34	74.00	24	7,166	0.33%
2019/07/19	15	71.93	20	71.85	72.40	-5	6,836	-0.07%
2019/07/18	6	69.08	7	68.31	68.90	-1	6,579	-0.02%
2019/07/17	22	69.63	17	69.36	69.00	5	6,507	0.08%
2019/07/16	7	69.23	6	70.23	68.50	1	6,374	0.02%
2019/07/15	17	71.11	8	69.98	69.80	9	6,340	0.14%
2019/07/12	0	0.00	45	72.63	72.00	-45	6,566	-0.69%
2019/07/11	37	71.90	59	71.97	72.50	-22	6,451	-0.34%
2019/07/09	18	67.56	6	67.62	67.50	12	5,994	0.20%
2019/07/08	52	66.30	11	66.39	66.40	41	5,837	0.70%
2019/07/04	4	64.23	3	64.33	64.00	1	5,678	0.02%
2019/07/03	1	66.60	3	66.03	65.00	-2	5,522	-0.04%
2019/07/02	0	0.00	3	65.33	66.00	-3	5,438	-0.06%
2019/07/01	2	65.45	4	66.28	65.60	-2	5,352	-0.04%
2019/06/28	2	64.50	5.3	64.54	64.50	-3.3	5,160	-0.06%
2019/06/27	18	63.26	12	63.67	65.00	6	5,060	0.12%
2019/06/26	11	59.75	22	60.95	60.20	-11	4,783	-0.23%
2019/06/25	0	0.00	11	57.16	57.10	-11	4,876	-0.23%
2019/06/24	5	57.80	3	57.73	57.40	2	5,093	0.04%
2019/06/21	7	57.24	3	56.93	56.10	4	5,048	0.08%
2019/06/20	1	56.00	2	54.95	56.60	-1	4,983	-0.02%
2019/06/19	6	54.53	7	54.66	55.10	-1	5,046	-0.02%
2019/06/18	10	53.45	5	53.00	53.00	5	4,947	0.10%
2019/06/17	0	0.00	6	52.58	52.80	-6	4,964	-0.12%
2019/06/14	16	52.43	2	52.80	52.00	14	5,048	0.28%
2019/06/13	4	52.10	4	52.35	53.00	0	5,187	0.00%
2019/06/11	0	0.00	7	51.20	52.10	-7	5,405	-0.13%
2019/06/10	3	51.07	4	51.68	51.50	-1	5,338	-0.02%
2019/06/06	0	0.00	13	49.98	50.80	-13	5,275	-0.25%
2019/06/05	8	50.64	12	50.89	49.95	-4	5,209	-0.08%
2019/06/04	21	48.40	12	48.79	48.55	9	5,016	0.18%
2019/06/03	1	46.80	43	47.01	48.15	-42	4,902	-0.86%
2019/05/28	2	41.98	0	0.00	41.90	2	4,771	0.04%
2019/05/23	1	40.55	1	41.15	41.25	0	4,893	0.00%
2019/05/22	7	42.71	1	43.35	41.80	6	4,936	0.12%
2019/05/20	2	40.35	1	41.80	41.40	1	5,012	0.02%
2019/05/17	2	43.05	0	0.00	43.80	2	5,016	0.04%
2019/05/16	5	45.64	2	46.08	45.25	3	5,312	0.06%
2019/05/13	10	48.63	0	0.00	47.80	10	5,543	0.18%
2019/05/10	0	0.00	14	50.69	51.00	-14	5,558	-0.25%
2019/05/09	2	50.70	0	0.00	50.40	2	5,544	0.04%
2019/05/06	6	50.73	1	51.10	50.70	5	5,630	0.09%
2019/05/02	2	52.65	3	52.70	53.00	-1	5,637	-0.02%
2019/04/29	5	49.92	0	0.00	50.00	5	5,725	0.09%
2019/04/26	2	50.90	0	0.00	51.70	2	5,741	0.03%
2019/04/25	2	52.60	2	52.60	52.50	0	5,731	0.00%
2019/04/23	6	53.13	0	0.00	53.50	6	5,780	0.10%
2019/04/22	4	53.90	6	54.50	54.00	-2	5,789	-0.03%
2019/04/18	13	54.18	35	55.08	53.70	-22	5,847	-0.38%
2019/04/17	0	0.00	1	53.10	52.70	-1	5,583	-0.02%
2019/04/16	0	0.00	2	52.50	52.70	-2	5,734	-0.03%
2019/04/15	1	52.70	5	52.22	53.00	-4	5,824	-0.07%
2019/04/12	5	52.04	0	0.00	52.00	5	5,956	0.08%
2019/04/11	5	53.00	2	54.20	53.10	3	6,111	0.05%
2019/04/09	7	54.31	2	54.30	54.00	5	7,067	0.07%
2019/04/08	6	54.70	3	54.97	54.30	3	7,208	0.04%
2019/04/03	3	53.13	2	53.10	53.30	1	7,461	0.01%
2019/04/02	12	54.98	3	55.17	54.30	9	7,776	0.12%
2019/04/01	9	54.34	1	55.00	54.00	8	7,759	0.10%
2019/03/29	16	54.18	5	54.60	54.00	11	7,666	0.14%
2019/03/28	32	55.97	28	55.54	52.80	4	7,511	0.05%
2019/03/27	2	52.70	12	51.55	53.90	-10	7,012	-0.14%
2019/03/25	22	48.72	0	0.00	48.45	22	6,643	0.33%
2019/03/22	0	0.00	2	50.50	49.90	-2	6,623	-0.03%
2019/03/21	0	0.00	1	48.85	48.85	-1	6,491	-0.02%
2019/03/20	2	48.90	5	48.95	48.80	-3	6,638	-0.05%
2019/03/19	12	49.43	21	49.21	49.05	-9	6,655	-0.14%
2019/03/18	1	48.50	4	49.18	48.70	-3	6,553	-0.05%
2019/03/15	12	49.11	37	48.20	47.50	-25	6,382	-0.39%
2019/03/14	0	0.00	1	46.75	46.25	-1	6,063	-0.02%
2019/03/13	2	45.95	0	0.00	46.10	2	6,087	0.03%
2019/03/08	1	45.00	0	0.00	45.20	1	6,283	0.02%
2019/03/07	8	45.85	0	0.00	45.40	8	6,448	0.12%
2019/03/05	1	47.50	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	7	47.26	47.80	-7	6,592	-0.11%
2019/02/27	4	46.75	4	47.80	46.90	0	6,590	0.00%
2019/02/26	1	48.40	3	48.23	47.80	-2	6,617	-0.03%
2019/02/25	3	48.35	0	0.00	47.80	3	6,610	0.05%
2019/02/22	10	47.68	0	0.00	47.55	10	6,555	0.15%
2019/02/21	0	0.00	1	48.25	48.45	-1	6,544	-0.02%
2019/02/20	4	48.30	16	49.28	47.95	-12	6,498	-0.18%
2019/02/19	5	47.68	14	48.25	48.00	-9	6,403	-0.14%
2019/02/18	6	47.45	2	47.60	47.60	4	6,414	0.06%
2019/02/15	22	48.20	24	49.31	47.55	-2	6,359	-0.03%
2019/02/14	6	46.31	21	46.51	46.75	-15	6,030	-0.25%
2019/02/13	6	45.87	4	45.96	46.10	2	5,949	0.03%
2019/02/12	0	0.00	6	45.86	46.20	-6	5,884	-0.10%
2019/02/11	1	44.60	1	44.20	44.55	0	5,769	0.00%
2019/01/30	1	43.00	1	43.30	43.00	0	5,735	0.00%
2019/01/29	4	43.18	0	0.00	43.15	4	5,798	0.07%
2019/01/28	2	44.05	0	0.00	44.10	2	5,802	0.03%
2019/01/25	1	44.50	1	44.55	44.15	0	5,810	0.00%
2019/01/24	0	0.00	1	43.70	43.40	-1	5,742	-0.02%
2019/01/23	1	43.30	0	0.00	43.30	1	5,746	0.02%
2019/01/22	5	42.58	0	0.00	42.50	5	5,729	0.09%
2019/01/21	5	43.01	0	0.00	42.90	5	5,709	0.09%
2019/01/17	27	43.39	1	43.20	43.05	26	5,601	0.46%
2019/01/16	2	44.65	1	45.20	44.40	1	5,581	0.02%
2019/01/15	0	0.00	4	44.78	44.95	-4	5,569	-0.07%
2019/01/14	3	44.87	2	45.78	44.70	1	5,556	0.02%
2019/01/11	2	45.75	5	46.20	45.25	-3	5,558	-0.05%
2019/01/10	6	45.72	6	45.53	45.50	0	5,491	0.00%
2019/01/09	2	45.73	2	45.35	45.10	0	5,407	0.00%
2019/01/08	1	45.90	0	0.00	45.70	1	5,307	0.02%
2019/01/07	5	45.06	2	45.33	44.15	3	5,135	0.06%
2019/01/04	3	44.07	6	44.23	45.00	-3	5,047	-0.06%
2019/01/03	14	47.19	27	46.86	45.85	-13	4,916	-0.26%
2019/01/02	16	48.05	14	48.00	48.50	2	4,756	0.04%
2018/12/28	41	46.51	56	46.67	47.90	-15	4,319	-0.35%
2018/12/27	2	44.18	6	44.19	43.90	-4	3,808	-0.11%
2018/12/26	37	43.59	13	43.76	42.00	24	3,655	0.66%
2018/12/25	12	43.67	37	43.48	44.85	-25	3,311	-0.75%
2018/12/24	1	40.50	2	41.45	41.75	-1	2,931	-0.03%
2018/12/21	2	37.70	0	0.00	39.40	2	2,892	0.07%
2018/12/20	7	39.07	1	38.70	38.50	6	2,885	0.21%
2018/12/18	9	40.38	0	0.00	40.25	9	2,911	0.31%
2018/12/13	8	43.47	7	43.26	43.00	1	2,877	0.03%
2018/12/12	0	0.00	29	41.46	42.45	-29	2,716	-1.07%
2018/12/10	3	39.05	5	39.05	39.40	-2	2,707	-0.07%
2018/12/07	10	40.06	4	40.11	39.90	6	2,766	0.22%
2018/12/06	8	39.93	1	39.05	39.50	7	2,882	0.24%
2018/12/05	4	42.03	0	0.00	41.55	4	2,854	0.14%
2018/12/04	10	41.89	1	41.80	41.80	9	2,842	0.32%
2018/12/03	10	41.90	8	41.95	42.45	2	2,839	0.07%
2018/11/30	7	41.21	23	40.92	40.25	-16	2,770	-0.58%
2018/11/29	3	40.05	14	40.26	40.40	-11	2,639	-0.42%
2018/11/28	3	38.00	7	38.51	38.60	-4	2,650	-0.15%
2018/11/27	12	37.95	12	37.70	37.95	0	2,627	0.00%
2018/11/26	3	36.80	0	0.00	36.70	3	2,557	0.12%
2018/11/23	4	36.91	0	0.00	36.15	4	2,564	0.16%
2018/11/22	0	0.00	1	37.50	36.50	-1	2,519	-0.04%
2018/11/21	1	36.40	0	0.00	36.45	1	2,504	0.04%
2018/11/20	2	36.05	0	0.00	36.05	2	2,495	0.08%
2018/11/16	7	36.24	3	36.35	36.10	4	2,479	0.16%
2018/11/15	12	36.63	0	0.00	36.20	12	2,482	0.48%
2018/11/14	16	38.52	0	0.00	38.00	16	2,415	0.66%
2018/11/13	4	38.15	0	0.00	39.65	4	2,406	0.17%
2018/11/09	1	39.50	34	39.05	39.35	-33	2,445	-1.35%
2018/11/08	4	40.00	0	0.00	40.15	4	2,469	0.16%
2018/11/07	10	41.65	2	41.65	41.35	8	2,494	0.32%
2018/11/06	2	42.15	16	41.70	41.00	-14	2,523	-0.55%
2018/11/05	33	41.26	13	40.55	40.90	20	2,478	0.81%
2018/11/02	0	0.00	12	40.04	40.30	-12	2,474	-0.48%
2018/11/01	3	39.95	21	39.88	39.80	-18	2,459	-0.73%
2018/10/31	20	38.35	9	38.64	38.40	11	2,464	0.45%
2018/10/29	1	36.15	1	35.60	36.20	0	2,473	0.00%
2018/10/26	5	36.21	5	35.40	35.90	0	2,504	0.00%
2018/10/25	5	36.28	6	36.37	36.50	-1	2,539	-0.04%
2018/10/24	4	38.98	2	39.75	39.40	2	2,583	0.08%
2018/10/23	17	40.67	7	40.41	40.25	10	2,666	0.38%
2018/10/22	15	42.65	5	42.66	42.35	10	2,671	0.37%
2018/10/19	0	0.00	14	41.69	42.45	-14	2,701	-0.52%
2018/10/18	1	40.85	0	0.00	40.45	1	2,745	0.04%
2018/10/17	2	40.85	2	40.50	40.45	0	2,849	0.00%
2018/10/16	2	40.30	2	40.43	39.95	0	2,978	0.00%
2018/10/15	1	39.30	3	39.95	40.00	-2	3,010	-0.07%
2018/10/12	1	38.50	13	38.07	39.30	-12	3,074	-0.39%
2018/10/11	10	37.53	1	37.50	37.50	9	3,112	0.29%
2018/10/09	4	41.94	0	0.00	41.65	4	3,142	0.13%
2018/10/08	11	43.12	9	43.92	42.75	2	3,154	0.06%
2018/10/05	1	43.75	8	44.73	43.55	-7	3,258	-0.21%
2018/10/03	4	48.28	4	47.89	47.70	0	3,350	0.00%
2018/10/02	1	49.55	0	0.00	49.20	1	3,405	0.03%
2018/09/27	12.3	48.95	0	0.00	48.75	12.3	3,577	0.34%
2018/09/25	1	48.85	0	0.00	49.10	1	3,761	0.03%
2018/09/14	2	46.55	2	48.15	48.70	0	4,592	0.00%
2018/09/13	0	0.00	1	46.00	46.70	-1	4,756	-0.02%
2018/09/12	3	47.53	2	45.70	45.70	1	4,871	0.02%
2018/09/11	2	49.70	2	50.80	50.50	0	4,994	0.00%
2018/09/10	8	51.65	1	49.65	49.55	7	5,604	0.12%
2018/09/07	5	54.20	2	55.50	54.50	3	6,257	0.05%
2018/09/06	0	0.00	2	56.60	56.30	-2	6,334	-0.03%
2018/09/05	1	57.50	3	57.67	57.00	-2	6,570	-0.03%
2018/09/04	3	59.03	5	58.48	57.90	-2	6,611	-0.03%
2018/09/03	7	56.23	0	0.00	55.80	7	6,561	0.11%
2018/08/31	1	57.60	0	0.00	57.50	1	6,616	0.02%
2018/08/30	5	58.90	0	0.00	58.00	5	6,861	0.07%
2018/08/22	0	0.00	1	58.30	57.80	-1	7,151	-0.01%
2018/08/20	4	55.90	0	0.00	55.60	4	7,213	0.06%
2018/08/17	2	56.00	0	0.00	55.90	2	7,281	0.03%
2018/08/16	2	56.10	0	0.00	56.80	2	7,284	0.03%
2018/08/15	6	57.10	0	0.00	57.40	6	7,251	0.08%
2018/08/14	0	0.00	2	58.70	59.00	-2	7,260	-0.03%
2018/08/13	2	56.70	5	54.50	55.10	-3	7,271	-0.04%
2018/08/10	3	58.93	0	0.00	58.70	3	7,230	0.04%
2018/08/09	4	59.55	0	0.00	59.50	4	7,274	0.05%
2018/08/08	6	60.53	0	0.00	60.40	6	7,342	0.08%
2018/08/07	1	60.80	0	0.00	61.00	1	7,403	0.01%
2018/08/06	0	0.00	1	60.50	60.60	-1	7,457	-0.01%
2018/08/03	5	60.60	0	0.00	60.30	5	7,509	0.07%
2018/08/01	5	59.90	3	60.60	60.60	2	7,627	0.03%
2018/07/31	0	0.00	3	58.53	58.50	-3	7,749	-0.04%
2018/07/30	7	58.59	13	60.16	57.10	-6	7,696	-0.08%
2018/07/27	1	62.30	0	0.00	62.20	1	7,659	0.01%
2018/07/25	3	61.50	6	62.45	61.40	-3	7,631	-0.04%
2018/07/24	3	61.13	3	60.13	61.60	0	7,564	0.00%
2018/07/23	6	61.00	0	0.00	61.00	6	7,538	0.08%
2018/07/20	3	68.63	0	0.00	67.70	3	7,467	0.04%
2018/07/19	0	0.00	1	69.60	68.50	-1	7,479	-0.01%
2018/07/18	10	70.20	12	70.64	69.20	-2	7,561	-0.03%
2018/07/17	13	71.47	20	72.20	71.10	-7	7,634	-0.09%
2018/07/16	2	73.40	1	73.80	73.00	1	7,668	0.01%
2018/07/13	3	74.60	1	75.00	74.10	2	7,717	0.03%
2018/07/12	1	72.80	1	73.80	74.30	0	7,777	0.00%
2018/07/11	1	71.50	3	71.20	71.50	-2	7,951	-0.03%
2018/07/10	4	70.05	12	70.68	71.20	-8	8,152	-0.10%
2018/07/09	11	70.05	0	0.00	68.80	11	8,229	0.13%
2018/07/06	12	68.34	12	69.27	70.00	0	8,437	0.00%
2018/07/05	16	70.40	12	70.66	69.30	4	8,417	0.05%
2018/07/04	11	69.15	11	70.25	69.50	0	8,517	0.00%
2018/07/03	19	70.88	7	69.66	69.30	12	8,542	0.14%
2018/07/02	3	75.40	6	77.30	74.00	-3	8,382	-0.04%
2018/06/29	3	76.87	16	77.27	76.80	-13	8,241	-0.16%
2018/06/28	2	75.95	2	76.25	75.00	0	8,087	0.00%
2018/06/27	8	77.11	8.8	76.63	75.20	-0.8	7,997	-0.01%
2018/06/26	13	73.18	10	72.50	73.30	3	7,753	0.04%
2018/06/25	4	75.90	1	74.00	74.00	3	7,689	0.04%
2018/06/22	3	76.40	8	77.45	74.60	-5	7,564	-0.07%
2018/06/21	1	75.90	0	0.00	74.50	1	7,364	0.01%
2018/06/20	2	73.00	8	71.51	70.10	-6	7,220	-0.08%
2018/06/19	50	79.30	21	78.95	75.80	29	6,988	0.41%
2018/06/15	31	77.01	49	78.23	78.70	-18	6,386	-0.28%
2018/06/14	5	72.30	5	72.46	71.60	0	5,697	0.00%
2018/06/13	5	71.72	22	70.83	72.80	-17	5,649	-0.30%
2018/06/12	3	69.20	3	69.17	68.80	0	5,449	0.00%
2018/06/11	9	67.66	0	0.00	67.80	9	5,399	0.17%
2018/06/08	2	70.05	11	70.00	69.10	-9	5,381	-0.17%
2018/06/07	26	71.84	20	71.67	70.40	6	5,354	0.11%
2018/06/06	6	68.47	15	69.04	68.80	-9	5,211	-0.17%
2018/06/05	4	67.03	0	0.00	66.70	4	5,110	0.08%
2018/06/04	3	67.83	0	0.00	67.40	3	5,120	0.06%
2018/05/31	3	66.20	0	0.00	66.00	3	5,079	0.06%
2018/05/30	1	64.90	0	0.00	65.50	1	5,094	0.02%
2018/05/29	5	66.60	0	0.00	66.30	5	5,095	0.10%
2018/05/28	0	0.00	5	67.66	67.70	-5	5,067	-0.10%
2018/05/25	3	65.60	7	66.03	66.30	-4	5,030	-0.08%
2018/05/23	6	63.90	4	63.75	63.60	2	4,964	0.04%
2018/05/22	0	0.00	5	65.00	64.20	-5	5,011	-0.10%
2018/05/21	4	64.80	4	64.80	64.80	0	5,012	0.00%
2018/05/18	9	63.31	10	63.25	63.30	-1	4,974	-0.02%
2018/05/17	2	64.10	0	0.00	63.60	2	5,028	0.04%
2018/05/16	3	65.00	3	63.40	63.40	0	5,027	0.00%
2018/05/15	4	67.70	4	65.75	65.70	0	5,024	0.00%
2018/05/14	2	67.75	2	67.75	68.00	0	5,097	0.00%
2018/05/11	1	68.40	1	69.00	67.50	0	5,060	0.00%
2018/05/10	4	69.08	6	68.53	68.60	-2	5,084	-0.04%
2018/05/09	6	68.12	5	67.90	67.20	1	5,131	0.02%
2018/05/08	2	65.00	7	67.69	67.10	-5	5,160	-0.10%
2018/05/04	2	64.90	3	65.00	64.00	-1	5,382	-0.02%
2018/05/03	3	63.90	0	0.00	62.50	3	5,331	0.06%
2018/05/02	0	0.00	1	63.00	63.30	-1	5,381	-0.02%
2018/04/27	6	61.42	6	62.07	61.00	0	5,518	0.00%
2018/04/26	4	62.03	5	60.00	59.70	-1	5,516	-0.02%
2018/04/25	1	62.50	2	61.70	62.50	-1	5,500	-0.02%
2018/04/24	2	61.15	0	0.00	61.90	2	5,534	0.04%
2018/04/23	14	65.70	5	67.00	65.10	9	5,446	0.17%
2018/04/20	0	0.00	10	69.30	68.80	-10	5,457	-0.18%
2018/04/19	5	72.40	6	72.92	72.00	-1	5,521	-0.02%
2018/04/18	17	70.95	17	73.24	72.60	0	5,457	0.00%
2018/04/17	17	73.93	12	75.08	71.00	5	5,323	0.09%
2018/04/16	22	73.00	28	72.43	73.90	-6	5,120	-0.12%
2018/04/13	12	69.57	16	69.69	69.50	-4	5,003	-0.08%
2018/04/12	17	68.42	33	68.52	68.10	-16	4,916	-0.33%
2018/04/11	0	0.00	1	65.30	65.60	-1	4,770	-0.02%
2018/04/10	3	66.90	0	0.00	65.20	3	4,870	0.06%
2018/04/03	0	0.00	1	59.50	59.70	-1	4,918	-0.02%
2018/03/31	3	61.10	1	60.70	60.60	2	5,078	0.04%
2018/03/30	0	0.00	6	61.90	61.00	-6	5,215	-0.12%
2018/03/29	6	62.57	1	62.10	61.90	5	5,457	0.09%
2018/03/27	7	62.96	1	62.60	62.40	6	5,731	0.10%
2018/03/26	0	0.00	2	63.40	62.60	-2	5,896	-0.03%
2018/03/20	1	64.10	4	63.70	64.90	-3	6,685	-0.04%
2018/03/19	5	63.88	3	63.37	63.60	2	6,963	0.03%
2018/03/15	6	67.57	0	0.00	67.30	6	7,364	0.08%
2018/03/13	1	67.70	2	67.60	67.60	-1	8,097	-0.01%
2018/03/12	4	66.85	7	67.06	66.80	-3	8,360	-0.04%
2018/03/08	2	64.20	2	63.20	64.20	0	9,055	0.00%
2018/03/07	4	62.63	1	62.40	62.00	3	9,434	0.03%
2018/03/06	0	0.00	1	63.10	63.00	-1	9,910	-0.01%
2018/03/05	1	65.10	4	66.30	63.50	-3	10,312	-0.03%
2018/03/02	6	66.00	0	0.00	66.00	6	10,928	0.05%
2018/03/01	0	0.00	1	67.50	67.30	-1	11,114	-0.01%
2018/02/27	1	68.10	0	0.00	67.90	1	11,471	0.01%
2018/02/26	2	68.20	0.7	68.00	67.80	1.3	12,192	0.01%
2018/02/23	1	68.00	0	0.00	68.20	1	12,693	0.01%
2018/02/22	2	68.20	3	68.90	68.00	-1	12,907	-0.01%
2018/02/21	0	0.00	1	67.00	67.80	-1	12,973	-0.01%
2018/02/12	0	0.00	1	63.70	63.20	-1	13,107	-0.01%
2018/02/09	8	62.83	2	61.50	63.10	6	13,187	0.05%
2018/02/08	3	65.80	6	64.53	64.00	-3	13,132	-0.02%
2018/02/07	4	67.98	7	68.47	66.70	-3	13,079	-0.02%
2018/02/06	6	66.78	0	0.00	65.30	6	13,028	0.05%
2018/02/05	6	71.42	4	70.88	72.50	2	12,926	0.02%
2018/02/02	12	74.25	14	73.46	73.10	-2	12,932	-0.02%
2018/02/01	15.7	73.93	11	73.75	73.90	4.7	12,910	0.04%
2018/01/31	5	72.66	8	72.39	72.50	-3	12,812	-0.02%
2018/01/30	14	73.29	38	74.20	71.60	-24	12,766	-0.19%
2018/01/29	0	0.00	2	70.05	69.80	-2	12,415	-0.02%
2018/01/26	0	0.00	1	70.20	69.60	-1	12,561	-0.01%
2018/01/25	13	68.45	2	69.10	69.70	11	12,866	0.09%
2018/01/24	0	0.00	1	68.70	68.70	-1	12,819	-0.01%
2018/01/23	2	71.60	4	70.98	70.20	-2	12,762	-0.02%
2018/01/22	0	0.00	1	71.30	71.50	-1	12,869	-0.01%
2018/01/19	1	70.40	4	70.75	70.80	-3	12,893	-0.02%
2018/01/18	8	71.51	5	72.50	70.10	3	13,001	0.02%
2018/01/17	3	72.03	0	0.00	72.30	3	13,148	0.02%
2018/01/16	5	73.04	1	73.80	71.30	4	13,100	0.03%
2018/01/15	9	69.73	8	71.03	71.70	1	12,963	0.01%
2018/01/12	10	68.03	2	68.70	68.50	8	12,811	0.06%
2018/01/11	15	68.09	6	67.90	67.90	9	12,812	0.07%
2018/01/10	6	67.93	4	68.95	67.40	2	12,790	0.02%
2018/01/09	6	68.38	3	71.73	68.80	3	12,750	0.02%
2018/01/08	2	73.00	2	71.50	71.90	0	12,615	0.00%
2018/01/05	1	73.70	1	75.20	73.60	0	12,565	0.00%
2018/01/03	3	73.80	4	74.55	74.50	-1	12,357	-0.01%
2018/01/02	0	0.00	23	67.10	69.10	-23	12,118	-0.19%