宏捷科 (8086)-美好-苗栗券商分點個股進出

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
133.0
漲跌
▲3.5
漲幅
+2.70%
成交量
2,135張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗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
2024/04/23	1	129.50	1	128.50	129.50	0	6,231	0.00%
2024/04/17	1	136.50	1	134.50	137.00	0	6,273	0.00%
2024/04/15	0	138.50	0	0.00	137.00	0	6,267	0.00%
2024/04/12	0	141.50	0	0.00	139.50	0	6,300	0.00%
2024/04/11	0	144.50	1	141.50	142.00	-1	6,385	-0.02%
2024/04/10	1	146.48	0	0.00	145.50	1	6,613	0.02%
2024/04/09	6	147.00	0	0.00	145.50	6	6,700	0.09%
2024/04/08	1	150.99	0	0.00	146.00	1	6,701	0.01%
2024/04/03	1	151.00	1	152.00	153.00	0	6,653	0.00%
2024/04/02	0	0.00	1	150.00	150.00	-1	6,505	-0.02%
2024/04/01	7	145.14	8	148.13	146.00	-1	6,500	-0.02%
2024/03/28	2.1	145.67	0	0.00	143.00	2.1	6,631	0.03%
2024/03/27	6	150.00	7	148.00	147.50	-1	6,657	-0.02%
2024/03/26	1	149.00	1	156.50	148.00	0	6,672	0.00%
2024/03/25	2	154.75	1	157.50	154.00	1	6,721	0.01%
2024/03/22	6	147.50	6	148.50	152.00	0	6,761	0.00%
2024/03/20	1	153.00	0	0.00	148.00	1	6,725	0.01%
2024/03/19	2	158.25	1	159.00	158.00	1	6,646	0.02%
2024/03/15	7	149.07	7	151.21	153.50	0	6,533	0.00%
2024/03/14	1	151.50	1	151.00	148.00	0	6,492	0.00%
2024/03/13	1	157.00	2	156.50	153.50	-1	6,499	-0.02%
2024/03/12	2	158.25	2	158.00	157.50	0	6,554	0.00%
2024/03/11	2	153.25	2	156.00	154.50	0	6,616	0.00%
2024/03/08	0	0.00	1.1	153.45	148.00	-1.1	6,843	-0.02%
2024/03/07	4	158.75	3	159.67	155.50	1	6,863	0.01%
2024/03/06	8	153.75	8	154.81	156.50	0	6,810	0.00%
2024/03/05	2	157.75	2	158.75	153.00	0	7,132	0.00%
2024/03/04	0	0.00	2	152.25	149.50	-2	6,935	-0.03%
2024/03/01	7	148.07	10	148.00	149.00	-3	7,028	-0.04%
2024/02/29	0	0.00	1.2	140.50	141.50	-1.2	7,376	-0.02%
2024/02/27	0.2	144.00	0.3	140.50	137.50	-0.1	7,583	0.00%
2024/02/26	6.3	142.88	3	141.50	141.50	3.3	7,726	0.04%
2024/02/22	2	149.75	1	145.50	145.50	1	7,700	0.01%
2024/02/21	0	0.00	4.1	148.68	147.50	-4.1	7,663	-0.05%
2024/02/20	5	145.30	5	146.00	143.50	0	7,390	0.00%
2024/02/19	2	145.00	9	144.11	146.00	-7	7,152	-0.10%
2024/02/15	2	129.50	5	130.50	131.00	-3	6,907	-0.04%
2024/02/05	2	127.75	2	128.25	127.50	0	6,912	0.00%
2024/02/01	2	123.75	0	0.00	124.50	2	7,181	0.03%
2024/01/31	0	0.00	1	124.50	124.00	-1	7,284	-0.01%
2024/01/30	0	0.00	6	119.83	121.00	-6	7,457	-0.08%
2024/01/29	4	116.75	0	0.00	117.00	4	7,574	0.05%
2024/01/26	0	0.00	7	117.21	117.00	-7	7,741	-0.09%
2024/01/25	1	115.50	5	121.50	115.50	-4	7,829	-0.05%
2024/01/19	2	112.75	1	114.00	115.00	1	8,337	0.01%
2024/01/17	3	117.00	3	120.00	116.50	0	8,260	0.00%
2024/01/12	4	114.25	3	113.83	113.50	1	8,208	0.01%
2024/01/11	3	115.17	1	115.50	114.50	2	8,179	0.02%
2024/01/10	1	115.00	0	0.00	115.50	1	8,148	0.01%
2024/01/09	0	0.00	1	118.00	117.00	-1	8,130	-0.01%
2024/01/08	1	117.00	3	119.67	117.00	-2	8,104	-0.02%
2024/01/05	4	117.13	1	120.00	117.00	3	8,054	0.04%
2024/01/04	17.1	122.69	6	124.50	118.50	11.1	7,944	0.14%
2024/01/03	2	123.25	0	0.00	120.00	2	7,701	0.03%
2023/12/28	1	130.00	0	0.00	128.00	1	7,880	0.01%
2023/12/26	0	0.00	1	130.00	130.00	-1	7,810	-0.01%
2023/12/25	1	131.50	1	132.00	129.50	0	7,736	0.00%
2023/12/20	2	121.75	2	122.50	122.00	0	7,532	0.00%
2023/12/19	2	122.75	0	0.00	122.50	2	7,433	0.03%
2023/12/18	1	128.00	0	0.00	129.50	1	7,350	0.01%
2023/12/14	4	134.63	0	0.00	134.00	4	7,408	0.05%
2023/12/12	1	139.50	0	0.00	138.00	1	7,399	0.01%
2023/12/11	0	0.00	2	141.00	140.50	-2	7,360	-0.03%
2023/12/07	3	140.67	0	0.00	137.50	3	7,512	0.04%
2023/12/06	0	0.00	8	141.50	142.00	-8	7,637	-0.10%
2023/12/05	2	134.00	1	134.00	139.00	1	7,538	0.01%
2023/12/01	3	138.00	1	137.50	137.50	2	7,428	0.03%
2023/11/30	20	135.63	17	136.56	139.00	3	7,508	0.04%
2023/11/29	3	127.83	2	130.00	130.50	1	7,336	0.01%
2023/11/28	5	127.40	1	127.50	127.50	4	7,309	0.05%
2023/11/27	1	133.00	1.6	137.19	125.50	-0.6	7,161	-0.01%
2023/11/24	1.4	132.50	4	133.00	139.00	-2.6	6,737	-0.04%
2023/11/22	2	122.00	10	122.00	122.50	-8	6,286	-0.13%
2023/11/21	10	123.00	10	124.00	124.00	0	6,247	0.00%
2023/11/20	3	123.00	1	124.00	123.00	2	6,208	0.03%
2023/11/17	11	127.45	1	127.00	127.00	10	6,142	0.16%
2023/11/16	0	0.00	1	127.00	129.50	-1	6,124	-0.02%
2023/11/15	2	129.50	0	0.00	129.00	2	6,074	0.03%
2023/11/14	3	130.00	4	130.36	131.00	-1	6,020	-0.02%
2023/11/13	4	131.13	1	131.50	131.00	3	5,958	0.05%
2023/11/10	1	131.50	1	132.00	132.00	0	5,855	0.00%
2023/11/09	2	126.00	21	128.88	129.50	-19	5,621	-0.34%
2023/11/08	1	123.50	1.5	122.50	123.00	-0.5	5,388	-0.01%
2023/11/07	3.5	119.89	4.3	120.73	120.00	-0.8	5,235	-0.02%
2023/11/06	3.3	116.79	5	115.80	116.50	-1.7	4,945	-0.03%
2023/11/03	3	113.00	1	115.50	112.00	2	4,829	0.04%
2023/11/01	5	112.40	4	113.25	112.50	1	4,719	0.02%
2023/10/31	0	0.00	7.3	112.09	112.50	-7.3	4,614	-0.16%
2023/10/30	1.3	103.23	0	0.00	102.50	1.3	4,409	0.03%
2023/10/18	2	104.50	2	105.50	104.50	0	4,446	0.00%
2023/10/05	2	110.00	2	107.50	107.50	0	4,711	0.00%
2023/10/04	11	111.91	4	115.00	109.00	7	4,741	0.15%
2023/10/03	1	110.50	1	110.00	108.50	0	4,573	0.00%
2023/09/27	0	0.00	5	108.00	108.00	-5	5,086	-0.10%
2023/09/26	2	109.50	0	0.00	108.50	2	5,103	0.04%
2023/09/25	1	111.00	1	111.00	111.00	0	5,119	0.00%
2023/09/22	0	0.00	1	109.50	111.50	-1	5,146	-0.02%
2023/09/21	1	110.00	0	0.00	110.50	1	5,139	0.02%
2023/09/19	3	115.83	6	113.67	113.50	-3	5,073	-0.06%
2023/09/18	2	119.50	3	119.33	119.00	-1	4,963	-0.02%
2023/09/15	0	0.00	1	119.00	117.00	-1	4,928	-0.02%
2023/09/14	1	118.00	1	120.00	118.00	0	4,887	0.00%
2023/09/13	2	117.75	1	117.50	118.00	1	4,824	0.02%
2023/09/12	2	119.25	3	120.17	120.50	-1	4,754	-0.02%
2023/09/11	4	121.13	1	123.00	117.50	3	4,616	0.06%
2023/09/08	1	114.50	8	116.06	116.50	-7	4,370	-0.16%
2023/09/07	4	116.00	3	116.83	115.00	1	4,311	0.02%
2023/09/06	2	114.25	3	114.33	114.00	-1	4,118	-0.02%
2023/09/05	2	112.25	3	112.33	112.00	-1	3,955	-0.03%
2023/09/04	4	102.95	13.3	108.45	110.00	-9.3	3,740	-0.25%
2023/09/01	4.3	99.27	6	99.77	100.00	-1.7	3,578	-0.05%
2023/08/31	1	98.40	0	0.00	97.00	1	3,519	0.03%
2023/08/30	1	97.50	3	97.07	97.70	-2	3,555	-0.06%
2023/08/23	1	94.60	1	93.90	94.60	0	3,561	0.00%
2023/08/16	0	0.00	1	89.20	88.90	-1	3,512	-0.03%
2023/08/15	1	88.00	1	87.70	88.00	0	3,502	0.00%
2023/08/14	1	89.50	1	90.50	89.50	0	3,488	0.00%
2023/08/09	3	97.17	0	0.00	94.90	3	3,499	0.09%
2023/08/08	1	100.00	2	98.50	99.20	-1	3,431	-0.03%
2023/08/07	3	100.27	0	0.00	100.00	3	3,397	0.09%
2023/08/04	2	99.40	3	98.20	99.50	-1	3,254	-0.03%
2023/08/02	0	0.00	1	93.50	90.50	-1	3,095	-0.03%
2023/08/01	0	0.00	2	91.60	92.50	-2	3,084	-0.06%
2023/07/28	8	92.74	0	0.00	91.60	8	3,081	0.26%
2023/07/26	1	90.00	0	0.00	90.00	1	3,101	0.03%
2023/07/25	0	0.00	1	96.00	95.50	-1	3,086	-0.03%
2023/07/24	1	96.20	0	0.00	95.90	1	3,095	0.03%
2023/07/20	1	99.90	1	100.00	100.00	0	3,024	0.00%
2023/07/19	1	96.70	4	98.20	96.20	-3	2,932	-0.10%
2023/07/18	4	96.53	3	97.10	96.50	1	2,905	0.03%
2023/07/17	1	96.70	1	97.80	96.60	0	2,913	0.00%
2023/07/14	2	97.70	1	98.40	97.60	1	2,935	0.03%
2023/07/13	1	98.40	0	0.00	97.60	1	2,963	0.03%
2023/07/12	5	100.50	0	0.00	99.20	5	2,963	0.17%
2023/07/11	1	103.00	1	102.00	103.00	0	2,923	0.00%
2023/07/10	1	98.00	0	0.00	99.90	1	2,853	0.04%
2023/07/07	3	97.47	0	0.00	96.40	3	2,797	0.11%
2023/07/06	8	99.60	4	99.60	101.00	4	2,753	0.15%
2023/07/05	9	98.07	7	96.60	93.90	2	2,569	0.08%
2023/07/04	0	0.00	1	92.40	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	1	89.60	91.30	-1	2,511	-0.04%
2023/06/30	1	90.60	0	0.00	90.30	1	2,543	0.04%
2023/06/29	0	0.00	1	89.00	88.50	-1	2,648	-0.04%
2023/06/27	1	85.80	0	0.00	86.00	1	3,058	0.03%
2023/06/21	1	87.20	0	0.00	87.10	1	3,190	0.03%
2023/06/20	1	88.80	0	0.00	88.50	1	3,180	0.03%
2023/06/16	1	90.90	0	0.00	90.50	1	3,177	0.03%
2023/06/15	0	0.00	1	92.10	92.00	-1	3,176	-0.03%
2023/06/14	1	88.90	0	0.00	88.60	1	3,176	0.03%
2023/06/12	0	0.00	1	89.80	89.80	-1	3,162	-0.03%
2023/06/07	1	93.30	0	0.00	93.20	1	3,092	0.03%
2023/06/05	0	0.00	1	90.30	90.00	-1	2,919	-0.03%
2023/06/02	0	0.00	2	86.85	88.10	-2	2,829	-0.07%
2023/06/01	0	0.00	1.4	83.95	84.10	-1.4	2,751	-0.05%
2023/05/31	1	83.80	2	83.00	82.90	-1	2,754	-0.04%
2023/05/29	0	0.00	2	82.90	81.70	-2	2,708	-0.07%
2023/05/23	0	0.00	1	82.50	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	4.1	79.76	80.20	-4.1	2,834	-0.14%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/10	0	0.00	3	79.87	80.40	-3	2,821	-0.11%
2023/05/09	2	80.50	4	78.70	78.80	-2	2,816	-0.07%
2023/05/08	0.1	81.50	2	81.40	81.00	-2	2,812	-0.07%
2023/05/05	4	80.78	1	80.40	80.10	3	2,834	0.11%
2023/05/04	6	81.87	4	82.75	81.20	2	2,828	0.07%
2023/05/03	8	82.64	0	0.00	82.10	8	2,846	0.28%
2023/05/02	2	84.20	12	84.33	84.30	-10	2,862	-0.35%
2023/04/28	15	81.60	6	83.57	82.80	9	2,943	0.31%
2023/04/24	2	89.00	0	0.00	88.30	2	2,943	0.07%
2023/04/21	1	90.50	2	93.00	89.00	-1	2,953	-0.03%
2023/04/20	5	91.98	2	91.40	90.60	3	2,945	0.10%
2023/04/19	2	94.25	1	94.10	94.10	1	3,037	0.03%
2023/04/18	2	93.90	2.1	93.53	93.00	-0.1	3,004	0.00%
2023/04/17	0.1	91.40	4	93.00	93.90	-3.9	3,010	-0.13%
2023/04/14	0	0.00	1	91.40	90.40	-1	2,968	-0.03%
2023/04/13	4	90.80	0	0.00	90.40	4	2,945	0.14%
2023/04/12	3	92.43	3	93.37	93.40	0	2,911	0.00%
2023/04/10	0	91.30	1.1	91.00	91.00	-1	2,772	-0.04%
2023/04/07	0.1	90.60	0	0.00	90.60	0.1	2,734	0.00%
2023/03/31	3	86.00	5.1	86.32	87.20	-2.1	2,585	-0.08%
2023/03/30	2.1	88.23	0	0.00	87.80	2.1	2,526	0.08%
2023/03/29	5	89.44	4	87.88	85.10	1	2,387	0.04%
2023/03/27	1	81.30	0	0.00	82.80	1	1,974	0.05%
2023/03/24	0	0.00	4	80.53	80.90	-4	1,894	-0.21%
2023/03/15	0	0.00	1	74.60	74.00	-1	1,808	-0.06%
2023/03/07	1	79.00	0	0.00	78.50	1	1,953	0.05%
2023/03/06	1	78.10	1	79.00	79.30	0	1,982	0.00%
2023/02/21	1	80.80	1	81.10	79.20	0	2,423	0.00%
2023/02/20	0	0.00	0.1	80.60	81.00	-0.1	2,353	0.00%
2023/02/17	0.1	77.50	0	0.00	76.90	0.1	2,309	0.00%
2023/02/07	1	77.10	0	0.00	77.30	1	2,404	0.04%
2023/02/03	1	76.30	0	0.00	75.60	1	2,440	0.04%
2023/02/02	1	78.40	0	0.00	78.40	1	2,458	0.04%
2023/02/01	0	0.00	1	79.50	77.90	-1	2,486	-0.04%
2023/01/30	1	79.00	0	0.00	79.90	1	2,435	0.04%
2023/01/17	0	0.00	1.3	71.69	74.20	-1.3	2,326	-0.06%
2023/01/16	0	0.00	1	71.20	69.90	-1	2,254	-0.04%
2023/01/13	3.1	72.65	1	70.70	70.50	2.1	2,238	0.09%
2023/01/12	0	0.00	1	72.90	72.50	-1	2,229	-0.04%
2023/01/10	0	0.00	2	74.30	74.20	-2	2,221	-0.09%
2023/01/09	3	75.50	1	76.60	75.20	2	2,193	0.09%
2023/01/06	0	0.00	2	72.50	73.10	-2	2,076	-0.10%
2023/01/05	3.2	72.63	0	0.00	71.90	3.2	2,069	0.15%
2022/12/09	1	70.90	1	69.80	69.80	0	2,110	0.00%
2022/12/07	1	71.50	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	74.50	1	74.20	73.20	0	2,080	0.00%
2022/12/01	0	0.00	5	75.80	75.40	-5	2,018	-0.25%
2022/11/28	1	78.20	1	78.50	78.80	0	1,970	0.00%
2022/11/24	2	78.65	3.2	79.37	81.50	-1.2	2,007	-0.06%
2022/11/23	5	75.40	0.1	74.86	75.50	4.9	1,717	0.29%
2022/11/22	2	68.90	0	0.00	68.70	2	1,617	0.12%
2022/11/04	0	0.00	1	63.90	63.50	-1	1,608	-0.06%
2022/11/01	1	63.00	0	0.00	63.10	1	1,571	0.06%
2022/10/18	0	0.00	0	61.00	60.60	0	1,485	0.00%
2022/10/14	0	0.00	0	58.50	58.70	0	1,464	0.00%
2022/10/03	0	0.00	2	60.20	59.90	-2	1,373	-0.15%
2022/08/31	1	82.80	2	82.30	82.00	-1	1,524	-0.07%
2022/08/24	1	78.50	0	0.00	77.20	1	1,540	0.06%
2022/06/23	0	0.00	2	80.30	80.70	-2	1,818	-0.11%
2022/06/21	2	83.00	0	0.00	83.20	2	1,825	0.11%
2022/06/14	1	88.50	0	0.00	88.50	1	1,838	0.05%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/09	1.1	94.66	1	93.80	93.70	0.1	1,920	0.00%
2022/06/07	1	94.80	0	0.00	94.60	1	1,983	0.05%
2022/06/06	1	96.70	2	96.40	96.70	-1	1,972	-0.05%
2022/06/02	1	94.10	0	0.00	94.10	1	1,939	0.05%
2022/06/01	2	95.40	1	95.40	95.40	1	1,958	0.05%
2022/05/31	1	92.50	2.1	94.26	94.40	-1.1	1,934	-0.05%
2022/05/30	0.1	90.00	0	0.00	90.10	0.1	1,943	0.00%
2022/05/27	0	0.00	1	88.40	88.20	-1	1,926	-0.05%
2022/05/26	1	84.20	0	0.00	84.10	1	1,914	0.05%
2022/05/20	0	0.00	0.1	88.00	87.80	-0.1	1,996	0.00%
2022/05/19	0.1	85.00	0	0.00	88.00	0.1	1,989	0.00%
2022/05/17	1	86.90	1.1	87.52	88.80	-0.1	1,971	0.00%
2022/05/09	0	0.00	1	81.50	80.00	-1	2,170	-0.05%
2022/05/05	0	0.00	0.1	85.20	85.30	-0.1	2,191	0.00%
2022/04/29	1	83.90	0	0.00	84.00	1	2,152	0.05%
2022/04/28	1.1	85.49	0	0.00	83.90	1.1	2,166	0.05%
2022/04/27	0	0.00	3	82.50	83.10	-3	2,167	-0.14%
2022/04/26	0	0.00	10	91.65	89.80	-10	2,145	-0.47%
2022/04/22	3	94.70	0.1	94.10	94.00	3	2,131	0.14%
2022/04/21	0.1	92.10	0	0.00	92.90	0.1	2,136	0.00%
2022/04/13	0	98.20	0	0.00	98.00	0	2,452	0.00%
2022/04/07	2	95.10	0	0.00	95.70	2	2,509	0.08%
2022/04/01	0	0.00	0	99.10	98.80	0	2,510	0.00%
2022/03/31	0.1	102.00	0	0.00	100.50	0.1	2,508	0.00%
2022/03/30	0	0.00	0.1	102.50	101.50	-0.1	2,521	0.00%
2022/03/29	0	103.00	0	0.00	103.00	0	2,559	0.00%
2022/03/28	0.1	101.00	0	0.00	101.50	0.1	2,593	0.00%
2022/03/25	0	0.00	0.1	102.50	103.00	-0.1	2,609	0.00%
2022/03/24	0.1	101.00	0	0.00	102.00	0.1	2,627	0.00%
2022/03/23	0	0.00	0.1	103.50	101.50	-0.1	2,726	0.00%
2022/03/21	0	0.00	0.2	102.17	101.50	-0.2	2,741	-0.01%
2022/03/18	0.1	101.50	0	0.00	102.50	0.1	2,723	0.00%
2022/03/17	0	0.00	0.1	99.60	101.50	-0.1	2,748	0.00%
2022/03/16	5.1	95.90	0	0.00	98.00	5.1	2,722	0.19%
2022/03/14	0	0.00	3	96.80	97.70	-3	2,684	-0.11%
2022/03/11	1	98.50	0	0.00	98.20	1	2,642	0.04%
2022/03/09	1	100.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	1	103.00	0	0.00	99.60	1	2,604	0.04%
2022/03/07	1	100.00	4	101.50	101.50	-3	2,589	-0.12%
2022/03/04	1	108.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	5	112.00	0	0.00	110.00	5	2,628	0.19%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	1	101.50	1	103.50	101.50	0	2,676	0.00%
2022/02/22	1	104.00	5	104.50	104.50	-4	2,759	-0.14%
2022/02/14	0	0.00	1	110.00	108.50	-1	2,902	-0.03%
2022/02/11	1	115.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	11	115.14	0	0.00	118.00	11	2,850	0.39%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/13	2	119.25	0	0.00	119.50	2	3,747	0.05%
2022/01/12	0	0.00	1	126.50	119.00	-1	3,707	-0.03%
2022/01/10	0	0.00	1	128.00	130.50	-1	3,587	-0.03%
2022/01/07	4	130.38	1	129.00	130.50	3	3,580	0.08%
2022/01/06	1	136.00	15.1	135.07	136.00	-14.1	3,506	-0.40%
2022/01/05	0	0.00	15	139.17	138.50	-15	3,510	-0.43%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/30	0	0.00	1	142.50	142.00	-1	3,549	-0.03%
2021/12/24	1	142.00	1	142.00	141.50	0	3,727	0.00%
2021/12/22	0	0.00	1	138.50	139.50	-1	3,769	-0.03%
2021/12/21	0	137.00	0	0.00	137.50	0	3,741	0.00%
2021/12/20	1	133.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	3	136.50	3	136.50	137.50	0	3,723	0.00%
2021/12/16	1	142.00	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	0	0.00	2	140.00	139.50	-2	3,746	-0.05%
2021/12/08	0	0.00	1	145.50	145.00	-1	4,087	-0.02%
2021/12/07	0	147.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/11/30	1.1	147.64	0	0.00	147.00	1.1	4,382	0.03%
2021/11/25	3	150.51	0	0.00	148.00	3	4,473	0.07%
2021/11/24	0.1	150.00	0	0.00	149.00	0.1	4,490	0.00%
2021/11/23	0	0.00	5	152.50	151.00	-5	4,467	-0.11%
2021/11/22	0	0.00	0.1	156.50	156.00	-0.1	4,482	0.00%
2021/11/19	0	0.00	4	158.63	156.00	-4	4,636	-0.09%
2021/11/18	1	158.00	1	156.00	156.00	0	4,675	0.00%
2021/11/17	8	157.13	1	155.00	157.50	7	4,698	0.15%
2021/11/16	2	154.25	1	154.50	154.50	1	4,643	0.02%
2021/11/15	1	152.00	1	152.50	151.50	0	4,594	0.00%
2021/11/12	1	153.00	0	0.00	152.50	1	4,614	0.02%
2021/11/10	4	151.00	0	0.00	151.50	4	4,664	0.09%
2021/11/09	1.1	148.64	0	0.00	148.50	1.1	4,682	0.02%
2021/11/04	0.1	149.50	0	150.50	150.00	0.1	4,693	0.00%
2021/11/03	1	157.50	0	157.50	155.00	1	4,630	0.02%
2021/11/02	35	159.70	38	153.60	154.00	-3	4,621	-0.06%
2021/11/01	15.1	160.99	16	160.91	161.00	-0.9	4,584	-0.02%
2021/10/29	3	162.00	0	0.00	159.50	3	4,642	0.06%
2021/10/28	4	158.75	2.1	159.67	158.50	1.9	4,492	0.04%
2021/10/27	2	160.00	4	158.38	161.50	-2	4,457	-0.04%
2021/10/26	2	146.75	2.1	149.24	149.00	-0.1	4,249	0.00%
2021/10/25	0	0.00	1	142.00	143.00	-1	4,228	-0.02%
2021/10/22	1	137.50	1	142.00	140.00	0	4,315	0.00%
2021/10/20	2	142.50	1	144.00	143.50	1	4,338	0.02%
2021/10/18	1	140.50	0	0.00	139.00	1	4,745	0.02%
2021/10/05	0	0.00	0	132.50	138.50	0	5,874	0.00%
2021/10/04	0	138.00	0.1	133.50	132.00	-0.1	6,024	0.00%
2021/10/01	0.1	136.34	0.1	140.00	136.50	0	6,243	0.00%
2021/09/30	1.1	140.49	0	0.00	143.50	1.1	6,511	0.02%
2021/09/29	1	140.00	0	144.00	140.50	1	6,543	0.02%
2021/09/28	0	147.00	1	146.00	148.00	-1	6,625	-0.01%
2021/09/27	1.1	151.09	0.1	151.50	149.50	1	6,785	0.02%
2021/09/23	2	149.76	0	0.00	150.00	2	6,992	0.03%
2021/09/22	0	150.00	0	0.00	149.50	0	7,012	0.00%
2021/09/16	0.1	146.00	0	0.00	144.50	0.1	7,056	0.00%
2021/09/14	0	0.00	0	161.00	159.50	0	7,042	0.00%
2021/09/13	0	161.70	0	0.00	157.00	0	7,067	0.00%
2021/09/07	0	0.00	6	167.00	165.00	-6	7,193	-0.08%
2021/09/06	0	0.00	1	171.50	172.00	-1	7,207	-0.01%
2021/09/03	2	174.50	1	179.00	174.00	1	7,311	0.01%
2021/09/02	8	175.25	1.1	173.18	175.00	6.9	7,603	0.09%
2021/09/01	0.1	174.83	4	172.00	175.00	-3.9	7,580	-0.05%
2021/08/31	1	165.99	1	166.98	168.50	0	7,481	0.00%
2021/08/30	1	165.55	0	0.00	166.00	1	7,499	0.01%
2021/08/27	0	0.00	5	171.40	170.50	-5	7,502	-0.07%
2021/08/26	1	168.00	0	0.00	170.50	1	7,514	0.01%
2021/08/25	1	162.50	1.1	165.50	170.00	-0.1	7,537	0.00%
2021/08/24	1	161.50	2	161.00	162.00	-1	7,398	-0.01%
2021/08/20	2	144.50	2	145.50	145.00	0	7,416	0.00%
2021/08/17	5	146.00	5	147.10	145.50	0	7,965	0.00%
2021/08/16	2	138.00	2	145.50	147.50	0	7,970	0.00%
2021/08/13	2	149.00	0	152.50	145.00	2	7,943	0.03%
2021/08/12	0	153.00	0	0.00	153.50	0	7,946	0.00%
2021/08/10	2	154.00	1	157.50	154.00	1	8,085	0.01%
2021/08/05	4	162.38	4	163.25	163.50	0	8,291	0.00%
2021/08/04	3	164.50	3	166.33	165.50	0	8,341	0.00%
2021/08/03	2	161.50	1	162.00	162.00	1	8,289	0.01%
2021/08/02	4	162.00	0	164.50	161.50	4	8,306	0.05%
2021/07/30	1	167.03	2	168.24	164.00	-1	8,322	-0.01%
2021/07/29	2.1	163.97	1	164.50	167.00	1.1	8,323	0.01%
2021/07/28	1	166.00	1.1	166.41	165.00	-0.1	8,391	0.00%
2021/07/27	0	171.79	0	0.00	169.50	0	8,463	0.00%
2021/07/26	0	178.17	0	0.00	177.50	0	8,524	0.00%
2021/07/23	1	178.03	1.1	175.83	176.00	-0.1	8,542	0.00%
2021/07/22	2	185.74	1.1	192.33	183.50	1	8,500	0.01%
2021/07/21	1.1	184.03	3	184.67	187.50	-1.9	8,323	-0.02%
2021/07/20	1	173.53	0	0.00	173.50	1	8,132	0.01%
2021/07/19	2	182.00	2	182.00	181.00	0	8,090	0.00%
2021/07/16	1	180.50	0	0.00	178.00	1	8,076	0.01%
2021/07/15	12	185.33	1	186.00	186.00	11	8,031	0.14%
2021/07/14	2	186.25	2	182.00	187.00	0	7,974	0.00%
2021/07/13	1	177.50	6.2	186.74	181.50	-5.2	7,875	-0.07%
2021/07/12	5.2	184.38	15.1	182.15	187.00	-9.9	7,644	-0.13%
2021/07/09	4.1	174.33	7	173.00	171.00	-2.9	7,354	-0.04%
2021/07/08	6	169.17	6	170.08	170.00	0	7,228	0.00%
2021/07/07	6	164.83	10	167.00	167.50	-4	7,034	-0.06%
2021/07/06	3	163.00	3	161.00	160.50	0	6,822	0.00%
2021/07/05	9	162.28	2	163.75	161.50	7	6,856	0.10%
2021/07/02	1	161.00	5	158.70	160.50	-4	6,846	-0.06%
2021/07/01	5	153.70	2	153.25	150.00	3	6,993	0.04%
2021/06/28	1	155.50	2.2	156.20	156.50	-1.2	6,977	-0.02%
2021/06/25	1	154.50	1	157.00	155.00	0	6,965	0.00%
2021/06/24	2	155.00	1	157.50	155.50	1	6,906	0.01%
2021/06/23	0	0.00	2	152.00	152.00	-2	6,737	-0.03%
2021/06/22	0	0.00	1	150.50	148.50	-1	6,674	-0.02%
2021/06/21	1	150.00	0	0.00	149.50	1	6,650	0.02%
2021/06/18	1	151.50	0	0.00	149.00	1	6,656	0.02%
2021/06/16	4	151.50	2	147.25	148.50	2	6,684	0.03%
2021/06/15	0	0.00	1.1	151.00	151.00	-1.1	6,544	-0.02%
2021/06/11	0.1	148.50	0	0.00	147.00	0.1	6,582	0.00%
2021/06/10	4	148.63	6	149.33	147.00	-2	6,566	-0.03%
2021/06/09	1	142.50	3	140.00	141.00	-2	6,218	-0.03%
2021/06/08	2	139.00	2	138.50	138.00	0	6,244	0.00%
2021/06/07	1	138.00	1	138.50	138.50	0	6,302	0.00%
2021/06/04	2	139.25	0	0.00	140.00	2	6,304	0.03%
2021/06/03	0	0.00	1	138.00	137.50	-1	6,390	-0.02%
2021/06/02	0	0.00	2	138.50	136.00	-2	6,376	-0.03%
2021/06/01	3	144.00	0	0.00	143.00	3	6,310	0.05%
2021/05/28	0	0.00	12.5	140.06	141.50	-12.5	6,278	-0.20%
2021/05/27	1.3	138.77	1	140.50	138.00	0.3	6,266	0.00%
2021/05/25	0.2	135.00	5	134.20	135.00	-4.8	5,925	-0.08%
2021/05/21	1	122.00	0	0.00	122.00	1	5,878	0.02%
2021/05/20	1	121.00	1	117.50	117.00	0	5,981	0.00%
2021/05/19	1	118.50	2	119.00	121.50	-1	6,021	-0.02%
2021/05/18	3	120.33	1	121.50	123.00	2	6,011	0.03%
2021/05/14	2	118.25	1	120.00	116.00	1	6,001	0.02%
2021/05/13	1	120.00	3	116.67	121.50	-2	6,052	-0.03%
2021/05/12	1	110.00	4	111.13	113.00	-3	6,237	-0.05%
2021/05/11	4	121.00	3	120.00	119.00	1	6,303	0.02%
2021/05/10	2	133.00	2	129.50	129.50	0	6,376	0.00%
2021/05/07	0	0.00	2	130.50	134.50	-2	6,490	-0.03%
2021/05/06	2	125.50	0	0.00	124.00	2	6,531	0.03%
2021/05/05	1	127.50	2	129.25	127.00	-1	6,646	-0.02%
2021/05/04	14	129.46	0	0.00	129.00	14	6,867	0.20%
2021/04/29	1	158.00	1	156.00	156.00	0	7,692	0.00%
2021/04/28	1	160.00	2	160.75	158.00	-1	7,845	-0.01%
2021/04/27	2	157.00	3	158.00	159.00	-1	7,982	-0.01%
2021/04/26	2	152.00	5	152.90	152.00	-3	8,109	-0.04%
2021/04/23	2	149.00	0	0.00	152.00	2	8,168	0.02%
2021/04/20	2	158.25	6	158.33	159.00	-4	8,825	-0.05%
2021/04/19	1	157.00	1	156.00	158.00	0	9,012	0.00%
2021/04/16	0	0.00	1	154.50	152.50	-1	9,471	-0.01%
2021/04/15	1	156.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	6	154.58	0	0.00	155.00	6	9,509	0.06%
2021/04/13	0	0.00	6	160.50	158.50	-6	9,638	-0.06%
2021/04/12	2	165.00	7	164.71	163.00	-5	9,678	-0.05%
2021/04/09	4	166.38	3	166.50	164.00	1	9,762	0.01%
2021/04/08	8	167.63	7	167.64	166.50	1	9,878	0.01%
2021/04/07	1	165.00	7	169.29	165.50	-6	9,876	-0.06%
2021/04/01	3	157.33	3	154.17	153.00	0	10,358	0.00%
2021/03/31	2	154.50	14	154.57	156.00	-12	10,433	-0.12%
2021/03/30	2	148.50	1	148.00	149.00	1	10,451	0.01%
2021/03/29	2	146.50	1	147.50	147.50	1	10,529	0.01%
2021/03/26	1	145.00	2	143.50	145.50	-1	10,544	-0.01%
2021/03/25	1	140.50	0	0.00	141.00	1	10,589	0.01%
2021/03/24	1	142.50	1	145.00	142.50	0	10,613	0.00%
2021/03/23	0	0.00	1	143.00	142.50	-1	10,681	-0.01%
2021/03/22	2	140.50	1	142.50	141.00	1	10,744	0.01%
2021/03/19	1	145.01	0	0.00	144.50	1	10,707	0.01%
2021/03/18	0	0.00	1	147.00	148.00	-1	10,725	-0.01%
2021/03/17	1	147.00	2	148.75	146.00	-1	10,821	-0.01%
2021/03/16	2	146.00	3	148.50	146.50	-1	10,811	-0.01%
2021/03/15	14	148.68	5	148.40	147.50	9	10,953	0.08%
2021/03/12	3	150.83	3	152.50	152.00	0	10,983	0.00%
2021/03/10	2	149.50	0	0.00	148.00	2	11,186	0.02%
2021/03/09	1	145.50	1	145.00	149.50	0	11,559	0.00%
2021/03/08	2	153.75	2	157.50	152.50	0	12,197	0.00%
2021/03/05	3	155.33	2	157.00	156.50	1	12,262	0.01%
2021/03/04	0	0.00	2	159.00	158.00	-2	12,337	-0.02%
2021/03/03	3	160.83	1	162.50	163.00	2	12,440	0.02%
2021/03/02	11	163.32	1	161.00	161.00	10	12,817	0.08%
2021/02/26	2	160.25	2	160.50	159.50	0	12,899	0.00%
2021/02/25	1	166.00	1	169.00	166.00	0	12,939	0.00%
2021/02/24	1	167.00	4	169.25	166.50	-3	13,244	-0.02%
2021/02/23	6	168.42	0	0.00	167.50	6	13,435	0.04%
2021/02/22	13	169.46	4	170.38	171.00	9	13,582	0.07%
2021/02/19	3	166.83	2	167.25	167.00	1	13,916	0.01%
2021/02/18	4	163.38	1	163.00	164.50	3	14,899	0.02%
2021/02/17	1	164.50	3	161.00	164.50	-2	15,466	-0.01%
2021/02/05	5	157.30	2	160.00	156.00	3	15,559	0.02%
2021/02/04	2	157.25	2	159.00	159.50	0	15,583	0.00%
2021/02/03	6	169.58	4	170.75	163.00	2	15,439	0.01%
2021/02/02	5	165.70	3	165.17	168.00	2	15,199	0.01%
2021/02/01	4	154.38	5	153.70	155.50	-1	15,066	-0.01%
2021/01/29	2	163.50	1	155.50	155.00	1	14,987	0.01%
2021/01/28	4	160.63	2	160.50	160.00	2	14,856	0.01%
2021/01/27	3	166.00	2	166.25	166.50	1	14,893	0.01%
2021/01/26	6	170.25	6	166.08	163.00	0	14,728	0.00%
2021/01/25	18	172.94	16	170.63	167.00	2	14,401	0.01%
2021/01/22	7	161.64	6	160.83	166.00	1	13,660	0.01%
2021/01/21	4	151.63	6	151.00	151.00	-2	13,328	-0.02%
2021/01/20	0	0.00	5	148.50	146.50	-5	13,151	-0.04%
2021/01/19	3	149.67	12	150.71	150.00	-9	12,974	-0.07%
2021/01/18	2	138.75	0	0.00	142.50	2	12,790	0.02%
2021/01/15	1	144.50	3.3	144.67	142.50	-2.3	12,768	-0.02%
2021/01/14	8	150.56	10	148.90	146.00	-2	12,692	-0.02%
2021/01/13	4.3	146.13	11	145.59	149.00	-6.7	12,473	-0.05%
2021/01/12	13	141.38	5	142.00	140.00	8	12,074	0.07%
2021/01/11	1	145.00	6	141.00	144.50	-5	11,881	-0.04%
2021/01/08	3	132.83	4	133.63	134.00	-1	11,457	-0.01%
2021/01/07	6	134.00	6	133.50	132.50	0	11,486	0.00%
2021/01/06	11	132.73	1	134.50	133.50	10	11,728	0.09%
2021/01/05	2	137.00	5	137.00	138.50	-3	11,645	-0.03%
2021/01/04	1	134.50	2	137.25	138.50	-1	11,776	-0.01%
2020/12/31	1	141.00	1	135.00	135.00	0	11,690	0.00%
2020/12/28	3	139.33	8	136.31	138.00	-5	11,835	-0.04%
2020/12/25	0	0.00	1	130.50	131.00	-1	11,339	-0.01%
2020/12/24	1	127.50	1	127.00	127.00	0	11,406	0.00%
2020/12/23	0	0.00	1	127.50	128.00	-1	11,591	-0.01%
2020/12/22	1	125.00	1	122.00	122.00	0	11,699	0.00%
2020/12/21	2	122.75	3	125.83	126.00	-1	11,830	-0.01%
2020/12/18	1	125.50	2	123.25	123.00	-1	11,962	-0.01%
2020/12/17	1	122.50	2	124.75	125.50	-1	12,014	-0.01%
2020/12/16	0	0.00	2	125.00	123.50	-2	12,000	-0.02%
2020/12/14	3	122.67	4	122.00	121.00	-1	12,254	-0.01%
2020/12/11	3.6	122.97	0	0.00	121.50	3.6	12,564	0.03%
2020/12/10	0.4	125.50	5	124.80	125.00	-4.6	12,969	-0.04%
2020/12/09	2	128.75	0.1	129.50	128.50	1.9	13,476	0.01%
2020/12/07	0.1	123.50	2	123.50	123.00	-1.9	13,556	-0.01%
2020/12/04	2	129.00	1	130.00	129.00	1	13,392	0.01%
2020/12/03	14	131.00	17	130.41	128.00	-3	13,218	-0.02%
2020/12/02	11	131.09	7.4	130.93	131.00	3.6	12,834	0.03%
2020/12/01	0.1	120.00	2	121.00	123.50	-1.9	12,089	-0.02%
2020/11/30	0.3	121.83	0	0.00	121.50	0.3	12,080	0.00%
2020/11/27	14	122.11	9	123.67	122.00	5	11,996	0.04%
2020/11/26	10	125.35	1	123.00	124.50	9	11,870	0.08%
2020/11/25	7	120.29	0	0.00	117.00	7	11,431	0.06%
2020/11/24	1	121.00	2	119.50	120.50	-1	11,304	-0.01%
2020/11/23	0	0.00	5	123.30	122.00	-5	11,216	-0.04%
2020/11/20	4	123.25	3	124.50	126.00	1	10,951	0.01%
2020/11/19	1	121.00	4	120.63	121.00	-3	10,676	-0.03%
2020/11/18	5	121.20	5	121.50	121.50	0	10,487	0.00%
2020/11/17	11	122.09	10	121.45	118.50	1	10,075	0.01%
2020/11/16	5	116.90	10	118.20	119.00	-5	9,131	-0.05%
2020/11/13	3	106.00	5	106.30	108.50	-2	8,563	-0.02%
2020/11/12	4	103.38	10	103.65	104.50	-6	8,433	-0.07%
2020/11/11	0	0.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/09	2	104.00	2	104.00	104.00	0	8,364	0.00%
2020/11/06	1	103.50	2	103.00	103.00	-1	8,358	-0.01%
2020/11/05	1	102.50	0	0.00	103.00	1	8,347	0.01%
2020/11/04	3	102.83	4	103.63	102.50	-1	8,368	-0.01%
2020/11/03	13	100.50	1	100.50	100.50	12	8,487	0.14%
2020/11/02	2	98.40	0	0.00	99.50	2	8,522	0.02%
2020/10/30	1	100.50	2	99.60	98.50	-1	8,509	-0.01%
2020/10/29	1	99.40	0	0.00	100.50	1	8,513	0.01%
2020/10/28	0	0.00	2	104.00	102.00	-2	8,516	-0.02%
2020/10/27	2	104.25	3	103.00	104.50	-1	8,513	-0.01%
2020/10/22	2	101.75	4	101.00	101.00	-2	8,547	-0.02%
2020/10/21	0	0.00	1	104.00	102.50	-1	8,582	-0.01%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/16	1	104.50	1	101.00	101.00	0	8,639	0.00%
2020/10/15	2	105.00	1	103.50	103.50	1	8,629	0.01%
2020/10/14	4	107.50	8	107.75	105.00	-4	8,754	-0.05%
2020/10/13	5	104.60	4	105.38	106.00	1	8,527	0.01%
2020/10/12	8	104.69	11	105.23	106.00	-3	8,498	-0.04%
2020/10/08	1	102.00	3	101.33	101.00	-2	8,424	-0.02%
2020/10/07	7	103.14	2	104.50	102.50	5	8,470	0.06%
2020/10/06	2	105.00	2	104.75	104.50	0	8,478	0.00%
2020/10/05	4	102.50	3	102.33	103.50	1	8,798	0.01%
2020/09/30	1	101.00	1	99.90	101.50	0	9,160	0.00%
2020/09/29	7	101.00	2	101.00	101.00	5	9,258	0.05%
2020/09/28	33	101.24	33.1	99.07	102.00	-0.1	9,259	0.00%
2020/09/25	16	94.46	19	97.38	94.60	-3	9,281	-0.03%
2020/09/24	3	98.23	3	98.40	97.10	0	9,450	0.00%
2020/09/23	2.1	100.48	3	101.33	102.00	-0.9	9,534	-0.01%
2020/09/22	2	96.90	2	97.70	98.00	0	9,348	0.00%
2020/09/18	0	0.00	1	98.60	98.60	-1	9,229	-0.01%
2020/09/17	2	100.50	3	101.00	100.00	-1	9,114	-0.01%
2020/09/16	9	100.83	6.7	100.90	100.00	2.3	8,922	0.03%
2020/09/15	3	98.47	12	100.55	102.00	-9	8,637	-0.10%
2020/09/14	2	98.95	2	98.10	96.70	0	8,137	0.00%
2020/09/11	6.3	93.27	8	94.91	95.30	-1.7	7,562	-0.02%
2020/09/08	0	0.00	1	88.20	88.20	-1	7,241	-0.01%
2020/09/03	5	88.96	0	0.00	88.00	5	7,371	0.07%
2020/08/31	4	88.08	1.1	86.44	86.30	2.9	7,492	0.04%
2020/08/27	1	89.90	1	87.70	88.10	0	7,968	0.00%
2020/08/26	1.4	89.20	1	89.00	89.50	0.4	8,010	0.00%
2020/08/24	0	0.00	2	84.30	85.00	-2	8,016	-0.02%
2020/08/20	1	83.00	5	78.60	81.50	-4	8,083	-0.05%
2020/08/18	2	89.15	5	89.54	88.80	-3	8,071	-0.04%
2020/08/17	4	91.78	0	0.00	91.70	4	8,058	0.05%
2020/08/13	1	92.00	0	0.00	91.60	1	8,157	0.01%
2020/08/12	6	93.75	1	93.10	93.10	5	8,303	0.06%
2020/08/11	0	0.00	3	94.40	94.60	-3	8,348	-0.04%
2020/08/10	0	0.00	1	97.80	96.10	-1	8,378	-0.01%
2020/08/07	7	99.81	4	99.15	98.50	3	8,401	0.04%
2020/08/05	1	97.50	1.1	97.98	97.50	-0.1	8,329	0.00%
2020/08/04	3	96.50	2.7	96.57	96.60	0.3	8,709	0.00%
2020/07/31	2	95.70	4	95.20	97.20	-2	9,216	-0.02%
2020/07/30	3	94.43	1	94.50	94.50	2	9,312	0.02%
2020/07/28	1	91.80	0	0.00	91.90	1	9,396	0.01%
2020/07/27	0	0.00	3	97.00	95.90	-3	9,428	-0.03%
2020/07/24	4	97.83	6	98.12	96.10	-2	9,679	-0.02%
2020/07/23	4	98.93	1	98.60	98.60	3	9,680	0.03%
2020/07/22	1	98.80	3	99.07	99.10	-2	9,783	-0.02%
2020/07/21	0	0.00	5	97.52	97.70	-5	9,763	-0.05%
2020/07/20	2	95.45	0	0.00	95.40	2	9,771	0.02%
2020/07/17	7	98.31	10	98.29	97.20	-3	9,794	-0.03%
2020/07/16	8	96.86	1	96.30	96.30	7	9,711	0.07%
2020/07/15	2	97.65	11	97.50	96.00	-9	9,738	-0.09%
2020/07/14	1	101.50	3	101.50	97.70	-2	9,932	-0.02%
2020/07/13	5	101.50	2	102.25	102.00	3	9,837	0.03%
2020/07/10	8	101.50	8.2	102.16	101.00	-0.2	9,772	0.00%
2020/07/09	11	108.82	4	108.88	107.00	7	9,605	0.07%
2020/07/08	5	106.20	7	104.86	110.50	-2	9,125	-0.02%
2020/07/07	4	100.80	1	103.00	101.00	3	8,593	0.03%
2020/07/06	4.3	100.26	4	100.75	101.00	0.3	8,494	0.00%
2020/07/03	4	100.95	2	98.35	98.20	2	8,424	0.02%
2020/07/02	2	97.25	8	99.68	99.10	-6	8,282	-0.07%
2020/07/01	10	96.34	11	97.02	95.60	-1	7,965	-0.01%
2020/06/30	6	90.50	1	90.50	90.50	5	7,750	0.06%
2020/06/29	2	90.20	0	0.00	90.60	2	7,847	0.03%
2020/06/24	2	92.50	1	92.00	91.90	1	7,896	0.01%
2020/06/23	5	92.80	0	0.00	92.20	5	8,098	0.06%
2020/06/22	1	95.10	0	0.00	93.40	1	8,226	0.01%
2020/06/19	3	93.90	1	93.40	93.40	2	8,300	0.02%
2020/06/17	0	0.00	2	92.60	93.00	-2	8,467	-0.02%
2020/06/16	1	91.70	2.1	92.81	93.30	-1.1	8,585	-0.01%
2020/06/15	1	91.60	1	89.90	89.90	0	8,755	0.00%
2020/06/11	2.1	94.12	2	91.95	90.10	0.1	9,037	0.00%
2020/06/10	2	94.45	1	94.40	94.50	1	9,128	0.01%
2020/06/09	0	0.00	1	93.50	93.70	-1	9,272	-0.01%
2020/06/08	7	94.46	1	93.00	93.00	6	9,412	0.06%
2020/06/05	0	0.00	4	94.08	94.00	-4	9,435	-0.04%
2020/06/04	6	95.03	6	93.55	93.50	0	9,492	0.00%
2020/06/03	10	95.30	3	94.97	93.70	7	9,494	0.07%
2020/06/02	7	92.40	2	91.85	91.10	5	9,284	0.05%
2020/06/01	1	91.30	2	91.40	91.90	-1	9,379	-0.01%
2020/05/29	5	88.04	2	88.55	90.80	3	9,702	0.03%
2020/05/28	0	0.00	1	88.90	87.80	-1	9,720	-0.01%
2020/05/27	1	90.50	1	90.10	88.80	0	9,788	0.00%
2020/05/26	2	89.15	1	88.70	88.50	1	9,806	0.01%
2020/05/25	3	87.03	3	87.83	88.80	0	9,789	0.00%
2020/05/22	1	85.90	0	0.00	85.90	1	9,781	0.01%
2020/05/21	1	86.30	1	88.20	88.80	0	9,752	0.00%
2020/05/19	6	86.68	1	86.60	86.70	5	9,667	0.05%
2020/05/18	2	85.80	0	0.00	85.80	2	9,616	0.02%
2020/05/15	2	90.90	1	91.50	91.10	1	9,483	0.01%
2020/05/14	0	0.00	4	93.68	92.30	-4	9,493	-0.04%
2020/05/13	1	94.30	2	94.60	95.30	-1	9,489	-0.01%
2020/05/12	6	95.15	7	94.83	93.40	-1	9,548	-0.01%
2020/05/11	7	98.81	2	97.85	97.50	5	9,540	0.05%
2020/05/08	6	95.45	3	96.47	96.10	3	9,189	0.03%
2020/05/07	2	90.85	3	91.27	91.40	-1	8,821	-0.01%
2020/05/06	3	89.80	1.1	90.45	89.00	1.9	8,781	0.02%
2020/05/05	2	89.05	1	90.00	88.50	1	8,759	0.01%
2020/05/04	0	0.00	1	88.60	88.50	-1	9,065	-0.01%
2020/04/30	1	91.00	2	91.75	90.60	-1	9,148	-0.01%
2020/04/29	2	93.25	1	94.10	91.50	1	9,139	0.01%
2020/04/28	1	89.00	0	0.00	89.80	1	8,958	0.01%
2020/04/27	0	0.00	1	89.40	88.70	-1	9,014	-0.01%
2020/04/24	1	87.10	1	87.60	87.60	0	8,918	0.00%
2020/04/23	1	88.70	1	87.70	87.00	0	8,920	0.00%
2020/04/21	3	86.47	3	87.50	86.10	0	8,978	0.00%
2020/04/17	3	90.03	2	89.80	88.10	1	8,971	0.01%
2020/04/16	0	0.00	1	87.80	87.80	-1	8,827	-0.01%
2020/04/14	1	86.50	3	87.07	88.00	-2	9,047	-0.02%
2020/04/13	1	85.30	0	0.00	85.30	1	9,083	0.01%
2020/04/10	3	87.03	2	86.95	86.20	1	9,123	0.01%
2020/04/09	1	88.70	2	87.05	86.50	-1	9,195	-0.01%
2020/04/08	0	0.00	1	91.10	89.60	-1	9,340	-0.01%
2020/04/07	1	86.00	3	88.20	87.30	-2	9,232	-0.02%
2020/04/06	0	0.00	2	80.15	81.20	-2	9,085	-0.02%
2020/04/01	41	78.77	40	77.88	79.50	1	9,076	0.01%
2020/03/31	1	79.10	0	0.00	77.90	1	9,050	0.01%
2020/03/30	1	75.70	1	76.10	78.40	0	9,000	0.00%
2020/03/27	60	78.40	60	77.02	75.70	0	8,991	0.00%
2020/03/26	23	74.78	21	75.38	75.70	2	8,840	0.02%
2020/03/24	61	68.78	60	69.73	69.80	1	8,674	0.01%
2020/03/23	1	60.30	1	61.50	63.80	0	8,641	0.00%
2020/03/20	3	61.33	5	61.96	63.30	-2	8,804	-0.02%
2020/03/19	1	57.60	1	58.70	57.60	0	8,700	0.00%
2020/03/18	2	69.35	4	67.28	64.00	-2	8,591	-0.02%
2020/03/16	1	81.20	1	75.30	75.60	0	8,509	0.00%
2020/03/13	3	80.83	3	80.83	83.50	0	8,405	0.00%
2020/03/12	3	90.57	2	87.95	87.70	1	8,233	0.01%
2020/03/11	1	97.00	3	95.50	92.40	-2	8,168	-0.02%
2020/03/10	1	91.90	3	93.83	95.90	-2	8,272	-0.02%
2020/03/09	1	94.20	3	93.80	92.40	-2	8,457	-0.02%
2020/03/06	3	99.70	2	100.25	98.60	1	8,419	0.01%
2020/03/05	4	99.70	3	99.63	99.60	1	8,434	0.01%
2020/03/04	4	98.83	4	99.05	96.80	0	8,409	0.00%
2020/03/02	2	91.70	4	92.80	94.40	-2	8,804	-0.02%
2020/02/25	1	93.60	2	94.25	97.80	-1	8,892	-0.01%
2020/02/24	45	95.11	40	95.75	95.00	5	8,833	0.06%
2020/02/21	0	0.00	2	97.80	97.80	-2	8,794	-0.02%
2020/02/20	0	0.00	1	97.60	97.60	-1	8,782	-0.01%
2020/02/19	29	98.00	32	97.51	97.70	-3	8,733	-0.03%
2020/02/18	44	96.50	44	97.68	96.50	0	8,702	0.00%
2020/02/17	1	98.60	7	97.44	97.20	-6	8,639	-0.07%
2020/02/14	74	99.89	70	99.73	99.90	4	8,553	0.05%
2020/02/13	4	102.75	2	100.25	100.00	2	8,543	0.02%
2020/02/12	38	102.83	34	101.00	101.00	4	8,589	0.05%
2020/02/11	21	99.12	21	98.87	99.70	0	8,629	0.00%
2020/02/10	1	95.30	2	94.45	95.40	-1	8,773	-0.01%
2020/02/06	1	97.90	1	99.60	100.50	0	9,113	0.00%
2020/02/05	5	99.86	1	97.80	97.80	4	9,034	0.04%
2020/02/04	1	96.80	2	96.05	96.40	-1	8,705	-0.01%
2020/02/03	1	86.80	13	89.08	94.90	-12	8,610	-0.14%
2020/01/31	0	0.00	4	90.35	91.20	-4	8,511	-0.05%
2020/01/30	7	89.29	0	0.00	87.30	7	8,531	0.08%
2020/01/20	1	96.90	3	96.10	96.90	-2	8,456	-0.02%
2020/01/17	1	95.40	3	94.90	94.50	-2	8,431	-0.02%
2020/01/16	2	93.75	1	94.90	95.30	1	8,427	0.01%
2020/01/15	5	96.50	6	96.12	95.80	-1	8,401	-0.01%
2020/01/14	7	93.64	14	94.16	95.20	-7	8,835	-0.08%
2020/01/13	1	90.50	1	90.10	90.70	0	9,053	0.00%
2020/01/10	6	88.97	0	0.00	89.30	6	9,268	0.06%
2020/01/09	2	91.45	3	91.97	91.80	-1	9,510	-0.01%
2020/01/08	7	91.74	0	0.00	90.20	7	10,031	0.07%
2020/01/07	3	98.80	1	97.90	97.60	2	10,026	0.02%
2020/01/06	1	99.90	2	103.25	100.00	-1	10,400	-0.01%
2020/01/03	4	102.00	0	0.00	101.50	4	10,881	0.04%
2020/01/02	2	103.00	9	104.50	105.00	-7	11,064	-0.06%
2019/12/30	2	99.75	1	99.70	99.00	1	11,076	0.01%
2019/12/27	5	101.20	4	101.63	101.50	1	11,597	0.01%
2019/12/26	2	100.65	1	100.50	100.00	1	11,658	0.01%
2019/12/25	2	99.70	3	100.30	100.00	-1	11,688	-0.01%
2019/12/24	2	99.25	1	100.50	98.30	1	11,747	0.01%
2019/12/23	2	101.00	2	103.00	99.90	0	11,804	0.00%
2019/12/20	2	103.50	0	0.00	103.50	2	11,897	0.02%
2019/12/19	3	104.83	0	0.00	105.50	3	12,162	0.02%
2019/12/18	3	107.50	0	0.00	106.00	3	12,220	0.02%
2019/12/17	3	107.00	7	109.00	109.50	-4	12,325	-0.03%
2019/12/16	3	104.33	1	104.50	104.50	2	12,218	0.02%
2019/12/13	7	104.57	1	107.50	104.50	6	12,755	0.05%
2019/12/12	1	104.00	1	104.50	104.50	0	13,105	0.00%
2019/12/11	7	104.64	4	104.38	104.00	3	13,238	0.02%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/06	1	104.50	2	105.25	105.50	-1	13,831	-0.01%
2019/12/05	1	104.00	0	0.00	104.00	1	14,405	0.01%
2019/12/04	3	109.50	5	108.80	107.50	-2	14,663	-0.01%
2019/12/03	2	108.25	2	107.25	108.50	0	14,865	0.00%
2019/12/02	3	107.17	0	0.00	106.00	3	15,401	0.02%
2019/11/29	1	113.50	2	112.25	111.50	-1	15,404	-0.01%
2019/11/28	2	112.75	3	115.67	112.00	-1	15,298	-0.01%
2019/11/27	1	110.00	0	0.00	111.00	1	14,921	0.01%
2019/11/20	0	0.00	5	92.80	94.20	-5	14,664	-0.03%
2019/11/14	0	0.00	1	99.30	101.00	-1	14,868	-0.01%
2019/11/11	1	108.00	3	104.00	103.00	-2	15,473	-0.01%
2019/11/08	1	109.00	0	0.00	108.50	1	15,364	0.01%
2019/11/07	5	110.20	3	110.00	109.50	2	15,210	0.01%
2019/11/06	5	117.40	1	117.00	115.00	4	15,132	0.03%
2019/11/05	6	122.75	3	121.00	124.00	3	14,872	0.02%
2019/11/04	2	114.50	0	0.00	115.00	2	14,941	0.01%
2019/11/01	2	110.75	0	0.00	114.50	2	15,078	0.01%
2019/10/31	0	0.00	4	108.50	108.50	-4	15,118	-0.03%
2019/10/29	1	107.50	3	109.17	109.50	-2	15,252	-0.01%
2019/10/28	1	116.50	0	0.00	116.50	1	15,252	0.01%
2019/10/25	1	113.50	3	113.50	113.50	-2	15,235	-0.01%
2019/10/23	2	116.75	2	117.25	115.00	0	15,372	0.00%
2019/10/22	2	118.75	3	118.17	119.00	-1	15,430	-0.01%
2019/10/21	7	110.36	5	111.00	113.00	2	15,094	0.01%
2019/10/18	4	109.25	5	108.00	108.00	-1	15,045	-0.01%
2019/10/17	9	106.33	10	107.05	110.00	-1	15,039	-0.01%
2019/10/16	10	106.05	13	102.15	100.50	-3	14,737	-0.02%
2019/10/15	8	105.94	7	105.93	106.00	1	14,272	0.01%
2019/10/14	13	106.73	6	105.58	107.50	7	14,100	0.05%
2019/10/09	11	94.98	9	97.68	100.50	2	13,740	0.01%
2019/10/08	1	91.80	3	90.70	91.40	-2	13,266	-0.02%
2019/10/07	2	88.75	0	0.00	88.70	2	13,351	0.01%
2019/10/04	6	88.12	5	87.60	87.60	1	13,312	0.01%
2019/10/03	10	88.78	8	88.76	88.30	2	13,326	0.02%
2019/10/02	10	84.92	6	85.72	85.80	4	12,862	0.03%
2019/10/01	2	84.50	2	84.45	84.70	0	12,819	0.00%
2019/09/27	5	82.52	5	83.84	83.90	0	12,934	0.00%
2019/09/25	6	83.23	7	83.43	83.90	-1	12,975	-0.01%
2019/09/24	7	84.14	12	84.68	82.60	-5	13,061	-0.04%
2019/09/23	3	87.23	2	88.60	87.50	1	12,912	0.01%
2019/09/20	3	87.10	12	86.86	87.30	-9	13,227	-0.07%
2019/09/19	7	86.34	7	86.73	86.60	0	13,442	0.00%
2019/09/18	20	87.01	37	86.11	86.00	-17	13,397	-0.13%
2019/09/17	8	84.16	2	87.00	85.40	6	12,890	0.05%
2019/09/16	23	83.51	18	82.81	84.00	5	12,510	0.04%
2019/09/12	4	82.85	4	82.15	82.00	0	12,372	0.00%
2019/09/11	0	0.00	11	81.53	80.50	-11	12,101	-0.09%
2019/09/10	110	80.49	105	81.10	81.20	5	11,925	0.04%	大買/大賣/
2019/09/09	9	81.66	21	81.81	83.00	-12	11,628	-0.10%
2019/09/06	11	78.44	7	78.67	78.00	4	10,977	0.04%
2019/09/05	5	76.74	5	77.28	76.20	0	10,564	0.00%
2019/09/04	8	75.88	15	74.62	77.10	-7	10,169	-0.07%
2019/09/03	64	69.64	65	70.81	70.10	-1	9,589	-0.01%
2019/08/30	2	68.00	1	67.70	67.00	1	9,453	0.01%
2019/08/29	21	66.60	21	67.47	67.50	0	9,601	0.00%
2019/08/26	2	66.10	5	65.60	66.00	-3	9,649	-0.03%
2019/08/23	0	0.00	10	69.30	69.50	-10	9,512	-0.11%
2019/08/21	0	0.00	1	70.70	71.40	-1	9,339	-0.01%
2019/08/20	2	71.25	1	72.80	70.50	1	9,302	0.01%
2019/08/19	1	71.20	46	70.80	70.80	-45	9,206	-0.49%
2019/08/16	0	0.00	1	70.10	70.10	-1	9,176	-0.01%
2019/08/15	10	72.20	5	71.02	71.20	5	9,143	0.05%
2019/08/14	86	75.00	44	74.22	74.20	42	9,003	0.47%
2019/08/13	6	71.30	6	71.30	71.30	0	8,675	0.00%
2019/08/08	1	71.80	1	71.40	71.40	0	8,592	0.00%
2019/08/06	5	65.76	5	67.52	69.20	0	8,398	0.00%
2019/08/05	6	69.98	7	67.31	66.80	-1	8,224	-0.01%
2019/08/02	1	71.60	1	72.70	72.70	0	8,045	0.00%
2019/08/01	22	71.55	21	73.50	73.50	1	7,985	0.01%
2019/07/31	23	71.64	13	71.00	71.00	10	7,850	0.13%
2019/07/30	0	0.00	10	70.60	71.70	-10	7,746	-0.13%
2019/07/29	6	73.58	9	73.70	73.80	-3	7,627	-0.04%
2019/07/26	6	73.90	9	74.30	74.30	-3	7,588	-0.04%
2019/07/25	2	73.20	1	74.60	74.60	1	7,550	0.01%
2019/07/24	5	73.00	5	73.10	72.80	0	7,436	0.00%
2019/07/23	11	75.07	11	72.95	72.80	0	7,315	0.00%
2019/07/22	89	74.28	88	74.04	74.00	1	7,166	0.01%
2019/07/19	3	70.67	14	71.21	72.40	-11	6,836	-0.16%
2019/07/18	71	69.12	74	68.90	68.90	-3	6,579	-0.05%
2019/07/17	7	69.73	1	69.00	69.00	6	6,507	0.09%
2019/07/16	9	69.54	11	68.79	68.50	-2	6,374	-0.03%
2019/07/15	5	69.56	5	69.74	69.80	0	6,340	0.00%
2019/07/11	6	73.37	30	72.26	72.50	-24	6,451	-0.37%
2019/07/10	5	67.52	5	67.96	68.40	0	6,067	0.00%
2019/07/09	8	67.35	2	67.50	67.50	6	5,994	0.10%
2019/07/08	18	66.07	9	66.31	66.40	9	5,837	0.15%
2019/07/05	2	64.55	2	64.95	65.10	0	5,746	0.00%
2019/07/04	11	64.22	29	64.59	64.00	-18	5,678	-0.32%
2019/07/03	34	66.86	21	65.00	65.00	13	5,522	0.24%
2019/07/02	1	65.10	8	64.90	66.00	-7	5,438	-0.13%
2019/07/01	25	65.90	19	65.69	65.60	6	5,352	0.11%
2019/06/28	10	64.12	11	64.20	64.50	-1	5,160	-0.02%
2019/06/27	39	63.57	40	62.50	65.00	-1	5,060	-0.02%
2019/06/26	40	59.83	13	61.11	60.20	27	4,783	0.56%
2019/06/25	10	57.29	25	57.28	57.10	-15	4,876	-0.31%
2019/06/24	1	56.70	1	57.00	57.40	0	5,093	0.00%
2019/06/21	10	56.80	1	57.80	56.10	9	5,048	0.18%
2019/06/19	1	54.90	22	55.05	55.10	-21	5,046	-0.42%
2019/06/18	0	0.00	3	52.97	53.00	-3	4,947	-0.06%
2019/06/17	2	52.65	1	52.80	52.80	1	4,964	0.02%
2019/06/14	1	52.00	2	52.45	52.00	-1	5,048	-0.02%
2019/06/13	3	52.23	2	52.00	53.00	1	5,187	0.02%
2019/06/12	25	52.33	5	53.10	52.10	20	5,480	0.36%
2019/06/11	3	51.20	3	51.60	52.10	0	5,405	0.00%
2019/06/10	1	52.40	2	51.70	51.50	-1	5,338	-0.02%
2019/06/06	1	50.40	3	49.95	50.80	-2	5,275	-0.04%
2019/06/05	8	50.12	6	50.38	49.95	2	5,209	0.04%
2019/06/04	8	48.34	9	48.54	48.55	-1	5,016	-0.02%
2019/06/03	13	46.05	9	47.49	48.15	4	4,902	0.08%
2019/05/31	1	43.40	1	43.80	43.80	0	4,754	0.00%
2019/05/29	1	41.55	1	41.60	41.65	0	4,759	0.00%
2019/05/27	5	41.60	5	41.35	41.35	0	4,812	0.00%
2019/05/24	1	41.30	1	41.20	41.50	0	4,878	0.00%
2019/05/23	0	0.00	1	40.85	41.25	-1	4,893	-0.02%
2019/05/22	3	42.95	2	43.33	41.80	1	4,936	0.02%
2019/05/21	0	0.00	4	40.76	42.20	-4	5,003	-0.08%
2019/05/20	1	41.05	0	0.00	41.40	1	5,012	0.02%
2019/05/17	0	0.00	3	43.50	43.80	-3	5,016	-0.06%
2019/05/16	5	46.85	2	45.25	45.25	3	5,312	0.06%
2019/05/15	11	47.69	12	47.53	47.50	-1	5,368	-0.02%
2019/05/14	6	46.77	5	46.60	46.70	1	5,442	0.02%
2019/05/10	1	51.50	1	51.40	51.00	0	5,558	0.00%
2019/05/07	2	51.25	2	51.05	51.20	0	5,530	0.00%
2019/05/03	0	0.00	1	52.70	52.70	-1	5,628	-0.02%
2019/05/02	4	52.73	12	52.36	53.00	-8	5,637	-0.14%
2019/04/30	0	0.00	40	50.50	50.50	-40	5,604	-0.71%
2019/04/29	5	50.30	5	50.16	50.00	0	5,725	0.00%
2019/04/25	0	0.00	10	52.50	52.50	-10	5,731	-0.17%
2019/04/24	13	52.82	0	0.00	52.90	13	5,765	0.23%
2019/04/22	54	54.56	0	0.00	54.00	54	5,789	0.93%
2019/04/19	11	53.91	11	53.46	54.00	0	5,830	0.00%
2019/04/18	3	55.03	4	55.18	53.70	-1	5,847	-0.02%
2019/04/17	0	0.00	3	52.70	52.70	-3	5,583	-0.05%
2019/04/16	0	0.00	1	53.10	52.70	-1	5,734	-0.02%
2019/04/15	1	52.80	0	0.00	53.00	1	5,824	0.02%
2019/04/12	0	0.00	2	52.00	52.00	-2	5,956	-0.03%
2019/04/11	1	54.30	0	0.00	53.10	1	6,111	0.02%
2019/04/09	0	0.00	1	54.40	54.00	-1	7,067	-0.01%
2019/04/08	3	54.80	1	54.60	54.30	2	7,208	0.03%
2019/04/03	0	0.00	10	53.81	53.30	-10	7,461	-0.13%
2019/03/29	12	54.08	1	55.40	54.00	11	7,666	0.14%
2019/03/28	4	55.20	5	55.88	52.80	-1	7,511	-0.01%
2019/03/27	5	51.74	5	52.00	53.90	0	7,012	0.00%
2019/03/22	11	49.51	10	49.75	49.90	1	6,623	0.02%
2019/03/20	0	0.00	2	49.10	48.80	-2	6,638	-0.03%
2019/03/19	0	0.00	1	48.30	49.05	-1	6,655	-0.02%
2019/03/18	93	48.99	96	48.42	48.70	-3	6,553	-0.05%
2019/03/15	11	49.18	6	49.37	47.50	5	6,382	0.08%
2019/03/14	0	0.00	40	46.73	46.25	-40	6,063	-0.66%
2019/03/12	0	0.00	2	46.55	46.00	-2	6,160	-0.03%
2019/03/07	2	45.80	2	45.85	45.40	0	6,448	0.00%
2019/03/05	1	47.95	1	47.85	47.50	0	6,528	0.00%
2019/03/04	1	47.50	0	0.00	47.80	1	6,592	0.02%
2019/02/25	1	48.10	10	48.60	47.80	-9	6,610	-0.14%
2019/02/22	10	48.00	0	0.00	47.55	10	6,555	0.15%
2019/02/21	0	0.00	1	48.45	48.45	-1	6,544	-0.02%
2019/02/20	41	49.06	1	49.20	47.95	40	6,498	0.62%
2019/02/19	2	47.95	2	48.00	48.00	0	6,403	0.00%
2019/02/18	4	48.05	6	47.55	47.60	-2	6,414	-0.03%
2019/02/15	3	49.65	4	49.83	47.55	-1	6,359	-0.02%
2019/02/14	2	46.43	11	46.42	46.75	-9	6,030	-0.15%
2019/02/13	2	46.43	1	46.00	46.10	1	5,949	0.02%
2019/02/12	5	45.75	5	45.68	46.20	0	5,884	0.00%
2019/02/11	1	44.05	2	44.60	44.55	-1	5,769	-0.02%
2019/01/30	3	43.28	1	43.40	43.00	2	5,735	0.03%
2019/01/25	1	44.45	3	44.68	44.15	-2	5,810	-0.03%
2019/01/17	2	44.60	0	0.00	43.05	2	5,601	0.04%
2019/01/16	2	44.85	0	0.00	44.40	2	5,581	0.04%
2019/01/15	1	45.20	1	45.25	44.95	0	5,569	0.00%
2019/01/14	1	45.25	0	0.00	44.70	1	5,556	0.02%
2019/01/11	5	45.19	0	0.00	45.25	5	5,558	0.09%
2019/01/10	0	0.00	6	45.74	45.50	-6	5,491	-0.11%
2019/01/09	11	46.02	1	45.30	45.10	10	5,407	0.18%
2019/01/08	2	45.75	2	45.95	45.70	0	5,307	0.00%
2019/01/04	3	44.20	4	45.00	45.00	-1	5,047	-0.02%
2019/01/03	11	47.24	31	46.61	45.85	-20	4,916	-0.41%
2019/01/02	11	48.44	14	48.55	48.50	-3	4,756	-0.06%
2018/12/28	36	46.48	21	46.30	47.90	15	4,319	0.35%
2018/12/27	0	0.00	10	44.00	43.90	-10	3,808	-0.26%
2018/12/26	6	45.46	8	45.25	42.00	-2	3,655	-0.05%
2018/12/25	34	44.38	10	43.37	44.85	24	3,311	0.72%
2018/12/24	9	40.69	2	41.85	41.75	7	2,931	0.24%
2018/12/21	2	38.55	2	38.60	39.40	0	2,892	0.00%
2018/12/20	0	0.00	1	38.60	38.50	-1	2,885	-0.03%
2018/12/19	3	40.42	3	40.17	40.15	0	2,911	0.00%
2018/12/18	1	40.80	2	40.58	40.25	-1	2,911	-0.03%
2018/12/13	2	43.90	13	43.65	43.00	-11	2,877	-0.38%
2018/12/12	3	41.40	2	41.38	42.45	1	2,716	0.04%
2018/12/11	1	39.60	1	39.55	39.45	0	2,657	0.00%
2018/12/10	0	0.00	1	39.10	39.40	-1	2,707	-0.04%
2018/12/07	1	40.05	1	40.40	39.90	0	2,766	0.00%
2018/12/06	1	39.65	0	0.00	39.50	1	2,882	0.03%
2018/12/05	4	41.79	2	41.75	41.55	2	2,854	0.07%
2018/12/04	0	0.00	2	42.15	41.80	-2	2,842	-0.07%
2018/12/03	9	41.91	2	41.90	42.45	7	2,839	0.25%
2018/11/30	7	41.46	3	40.93	40.25	4	2,770	0.14%
2018/11/29	3	40.13	23	40.13	40.40	-20	2,639	-0.76%
2018/11/28	11	38.45	0	0.00	38.60	11	2,650	0.42%
2018/11/27	5	37.38	7	38.01	37.95	-2	2,627	-0.08%
2018/11/26	4	36.69	1	36.80	36.70	3	2,557	0.12%
2018/11/23	5	37.10	0	0.00	36.15	5	2,564	0.19%
2018/11/22	1	36.80	1	36.50	36.50	0	2,519	0.00%
2018/11/21	0	0.00	1	35.60	36.45	-1	2,504	-0.04%
2018/11/20	4	36.11	1	36.00	36.05	3	2,495	0.12%
2018/11/19	5	36.61	2	36.60	36.55	3	2,480	0.12%
2018/11/15	2	36.48	2	36.38	36.20	0	2,482	0.00%
2018/11/13	1	36.45	1	37.10	39.65	0	2,406	0.00%
2018/11/12	0	0.00	1	38.85	39.20	-1	2,402	-0.04%
2018/11/09	3	39.40	0	0.00	39.35	3	2,445	0.12%
2018/11/08	1	40.60	3	40.55	40.15	-2	2,469	-0.08%
2018/11/07	2	41.63	2	41.63	41.35	0	2,494	0.00%
2018/11/06	2	41.00	2	41.55	41.00	0	2,523	0.00%
2018/11/05	0	0.00	1	40.05	40.90	-1	2,478	-0.04%
2018/11/02	2	40.28	2	40.05	40.30	0	2,474	0.00%
2018/11/01	2	40.33	2	39.78	39.80	0	2,459	0.00%
2018/10/31	1	37.65	0	0.00	38.40	1	2,464	0.04%
2018/10/30	2	36.43	2	36.68	36.80	0	2,458	0.00%
2018/10/25	2	36.50	0	0.00	36.50	2	2,539	0.08%
2018/10/24	2	39.23	2	39.60	39.40	0	2,583	0.00%
2018/10/23	1	40.75	0	0.00	40.25	1	2,666	0.04%
2018/10/22	2	42.53	2	42.65	42.35	0	2,671	0.00%
2018/10/19	3	41.37	3	41.58	42.45	0	2,701	0.00%
2018/10/18	1	40.80	1	40.50	40.45	0	2,745	0.00%
2018/10/17	1	40.70	1	40.35	40.45	0	2,849	0.00%
2018/10/11	0	0.00	13	37.75	37.50	-13	3,112	-0.42%
2018/10/09	1	41.80	2	42.35	41.65	-1	3,142	-0.03%
2018/10/08	1	42.85	0	0.00	42.75	1	3,154	0.03%
2018/10/05	1	44.20	1	44.50	43.55	0	3,258	0.00%
2018/10/04	2	46.40	0	0.00	46.20	2	3,325	0.06%
2018/10/03	2	48.40	1	48.35	47.70	1	3,350	0.03%
2018/10/02	1	49.90	3	49.23	49.20	-2	3,405	-0.06%
2018/10/01	1	49.10	1	49.40	49.40	0	3,436	0.00%
2018/09/27	2	48.88	1	49.10	48.75	1	3,577	0.03%
2018/09/26	3	50.03	4	50.35	49.40	-1	3,633	-0.03%
2018/09/25	2	48.73	0	0.00	49.10	2	3,761	0.05%
2018/09/21	0	0.00	2	48.10	48.20	-2	3,890	-0.05%
2018/09/20	1	47.50	1	47.85	46.70	0	4,035	0.00%
2018/09/19	2	49.15	0	0.00	47.70	2	4,123	0.05%
2018/09/18	2	48.30	1	48.40	48.55	1	4,365	0.02%
2018/09/17	2	48.68	2	48.98	49.00	0	4,447	0.00%
2018/09/14	2	47.83	1	46.65	48.70	1	4,592	0.02%
2018/09/13	1	46.20	4	46.99	46.70	-3	4,756	-0.06%
2018/09/12	4	46.51	1	46.00	45.70	3	4,871	0.06%
2018/09/10	2	51.05	2	50.75	49.55	0	5,604	0.00%
2018/09/07	2	54.55	4	54.80	54.50	-2	6,257	-0.03%
2018/09/06	3	57.17	3	57.10	56.30	0	6,334	0.00%
2018/09/05	1	57.60	1	58.10	57.00	0	6,570	0.00%
2018/09/04	6	58.72	4	59.13	57.90	2	6,611	0.03%
2018/09/03	2	56.05	0	0.00	55.80	2	6,561	0.03%
2018/08/31	1	57.30	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.50	58.00	-1	6,861	-0.01%
2018/08/29	1	57.80	2	57.85	58.00	-1	6,964	-0.01%
2018/08/28	1	58.40	0	0.00	57.60	1	7,024	0.01%
2018/08/27	1	56.80	1	56.60	57.60	0	7,060	0.00%
2018/08/24	0	0.00	1	56.20	56.30	-1	7,115	-0.01%
2018/08/23	3	56.73	1	57.40	56.80	2	7,142	0.03%
2018/08/22	5	58.24	3	58.30	57.80	2	7,151	0.03%
2018/08/21	2	56.50	2	56.70	57.40	0	7,158	0.00%
2018/08/20	2	55.90	3	56.07	55.60	-1	7,213	-0.01%
2018/08/17	0	0.00	5	55.90	55.90	-5	7,281	-0.07%
2018/08/16	3	56.37	3	56.40	56.80	0	7,284	0.00%
2018/08/15	3	58.27	0	0.00	57.40	3	7,251	0.04%
2018/08/14	1	56.20	3	56.93	59.00	-2	7,260	-0.03%
2018/08/13	2	56.70	4	55.20	55.10	-2	7,271	-0.03%
2018/08/10	1	59.20	0	0.00	58.70	1	7,230	0.01%
2018/08/09	0	0.00	1	59.80	59.50	-1	7,274	-0.01%
2018/08/08	2	61.30	1	61.00	60.40	1	7,342	0.01%
2018/08/07	1	60.80	0	0.00	61.00	1	7,403	0.01%
2018/08/06	1	60.00	1	60.50	60.60	0	7,457	0.00%
2018/08/03	1	60.20	2	60.35	60.30	-1	7,509	-0.01%
2018/08/02	2	60.15	0	0.00	60.20	2	7,587	0.03%
2018/08/01	0	0.00	6	60.33	60.60	-6	7,627	-0.08%
2018/07/31	3	58.57	1	59.10	58.50	2	7,749	0.03%
2018/07/30	7	58.71	1	57.10	57.10	6	7,696	0.08%
2018/07/27	3	62.20	4	62.13	62.20	-1	7,659	-0.01%
2018/07/26	3	62.00	2	61.95	62.00	1	7,659	0.01%
2018/07/25	3	62.13	1	61.50	61.40	2	7,631	0.03%
2018/07/24	0	0.00	2	60.45	61.60	-2	7,564	-0.03%
2018/07/23	2	61.15	1	61.50	61.00	1	7,538	0.01%
2018/07/20	3	68.63	3	69.33	67.70	0	7,467	0.00%
2018/07/19	10	68.30	4	68.27	68.50	6	7,479	0.08%
2018/07/18	1	71.10	3	70.00	69.20	-2	7,561	-0.03%
2018/07/17	1	71.70	0	0.00	71.10	1	7,634	0.01%
2018/07/16	2	73.40	0	0.00	73.00	2	7,668	0.03%
2018/07/13	3	75.00	1	75.20	74.10	2	7,717	0.03%
2018/07/12	3	73.70	1	72.40	74.30	2	7,777	0.03%
2018/07/11	0	0.00	1	71.50	71.50	-1	7,951	-0.01%
2018/07/10	1	71.20	2	71.15	71.20	-1	8,152	-0.01%
2018/07/09	1	70.00	1	70.80	68.80	0	8,229	0.00%
2018/07/06	3	68.13	4	69.13	70.00	-1	8,437	-0.01%
2018/07/05	3	71.07	3	71.07	69.30	0	8,417	0.00%
2018/07/04	3	70.03	2	69.60	69.50	1	8,517	0.01%
2018/07/03	1	72.50	0	0.00	69.30	1	8,542	0.01%
2018/07/02	2	75.95	6	77.03	74.00	-4	8,382	-0.05%
2018/06/29	2	76.75	0	0.00	76.80	2	8,241	0.02%
2018/06/28	0	0.00	1	75.60	75.00	-1	8,087	-0.01%
2018/06/27	9	77.13	6	76.65	75.20	3	7,997	0.04%
2018/06/26	3	73.13	2	73.15	73.30	1	7,753	0.01%
2018/06/21	3	73.43	9	74.32	74.50	-6	7,364	-0.08%
2018/06/20	5	72.18	7	71.69	70.10	-2	7,220	-0.03%
2018/06/19	4	78.60	2	77.85	75.80	2	6,988	0.03%
2018/06/15	8	77.79	21	76.89	78.70	-13	6,386	-0.20%
2018/06/14	7	71.56	6	72.80	71.60	1	5,697	0.02%
2018/06/13	4	70.30	4	71.58	72.80	0	5,649	0.00%
2018/06/12	2	69.20	8	69.73	68.80	-6	5,449	-0.11%
2018/06/11	8	67.80	0	0.00	67.80	8	5,399	0.15%
2018/06/08	0	0.00	11	69.27	69.10	-11	5,381	-0.20%
2018/06/07	8	71.45	1	72.50	70.40	7	5,354	0.13%
2018/06/06	5	69.24	3	68.63	68.80	2	5,211	0.04%
2018/06/05	2	67.90	15	67.57	66.70	-13	5,110	-0.25%
2018/06/04	3	67.60	4	67.75	67.40	-1	5,120	-0.02%
2018/06/01	6	66.75	16	67.30	67.30	-10	5,098	-0.20%
2018/05/31	12	65.74	6	65.95	66.00	6	5,079	0.12%
2018/05/30	6	64.90	0	0.00	65.50	6	5,094	0.12%
2018/05/29	9	66.70	2	67.50	66.30	7	5,095	0.14%
2018/05/28	1	67.10	2	67.30	67.70	-1	5,067	-0.02%
2018/05/25	4	65.78	2	65.15	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	0	0.00	2	64.90	64.20	-2	5,011	-0.04%
2018/05/21	3	64.90	19	64.81	64.80	-16	5,012	-0.32%
2018/05/18	7	63.30	0	0.00	63.30	7	4,974	0.14%
2018/05/17	4	64.55	14	64.61	63.60	-10	5,028	-0.20%
2018/05/16	17	63.62	2	64.15	63.40	15	5,027	0.30%
2018/05/14	4	68.48	3	68.33	68.00	1	5,097	0.02%
2018/05/11	12	69.06	0	0.00	67.50	12	5,060	0.24%
2018/05/10	1	69.00	2	69.15	68.60	-1	5,084	-0.02%
2018/05/09	1	68.40	2	68.05	67.20	-1	5,131	-0.02%
2018/05/08	6	67.67	6	67.20	67.10	0	5,160	0.00%
2018/05/07	1	64.40	1	64.70	64.60	0	5,373	0.00%
2018/05/04	4	64.60	1	64.40	64.00	3	5,382	0.06%
2018/05/03	1	62.90	1	63.00	62.50	0	5,331	0.00%
2018/04/30	10	62.00	0	0.00	62.20	10	5,457	0.18%
2018/04/26	2	62.00	2	60.20	59.70	0	5,516	0.00%
2018/04/25	0	0.00	1	63.10	62.50	-1	5,500	-0.02%
2018/04/20	1	70.00	2	70.60	68.80	-1	5,457	-0.02%
2018/04/19	11	72.60	13	72.12	72.00	-2	5,521	-0.04%
2018/04/18	15	71.59	13	72.19	72.60	2	5,457	0.04%
2018/04/17	3	71.50	6	74.65	71.00	-3	5,323	-0.06%
2018/04/16	6	73.18	7	72.29	73.90	-1	5,120	-0.02%
2018/04/13	7	69.53	5	69.82	69.50	2	5,003	0.04%
2018/04/12	12	68.73	14	68.33	68.10	-2	4,916	-0.04%
2018/04/11	2	66.05	2	65.70	65.60	0	4,770	0.00%
2018/04/10	4	67.00	3	66.30	65.20	1	4,870	0.02%
2018/04/09	6	64.67	4	64.43	65.60	2	4,948	0.04%
2018/04/02	3	61.10	2	61.00	60.70	1	4,969	0.02%
2018/03/31	4	61.28	6	61.13	60.60	-2	5,078	-0.04%
2018/03/28	8	62.38	3	62.03	62.80	5	5,551	0.09%
2018/03/27	2	62.90	1	62.70	62.40	1	5,731	0.02%
2018/03/26	2	62.65	2	62.70	62.60	0	5,896	0.00%
2018/03/23	1	63.00	0	0.00	63.20	1	6,013	0.02%
2018/03/16	2	67.35	8	67.98	65.60	-6	7,111	-0.08%
2018/03/15	9	67.89	3	67.73	67.30	6	7,364	0.08%
2018/03/14	0	0.00	1	67.50	67.30	-1	7,818	-0.01%
2018/03/13	3	67.70	6	67.73	67.60	-3	8,097	-0.04%
2018/03/12	3	67.30	0	0.00	66.80	3	8,360	0.04%
2018/03/09	0	0.00	2	64.95	64.50	-2	8,627	-0.02%
2018/03/08	3	63.67	3	63.93	64.20	0	9,055	0.00%
2018/03/07	2	63.35	5	62.10	62.00	-3	9,434	-0.03%
2018/03/06	1	64.20	1	64.40	63.00	0	9,910	0.00%
2018/03/05	1	63.60	0	0.00	63.50	1	10,312	0.01%
2018/03/02	0	0.00	1	65.70	66.00	-1	10,928	-0.01%
2018/02/23	1	68.40	0	0.00	68.20	1	12,693	0.01%
2018/02/22	1	69.30	0	0.00	68.00	1	12,907	0.01%
2018/02/21	0	0.00	2	65.70	67.80	-2	12,973	-0.02%
2018/02/12	1	63.40	1	64.70	63.20	0	13,107	0.00%
2018/02/09	4	61.23	2	61.40	63.10	2	13,187	0.02%
2018/02/08	3	64.30	1	65.20	64.00	2	13,132	0.02%
2018/02/07	1	68.00	11	68.24	66.70	-10	13,079	-0.08%
2018/02/06	10	65.87	2	67.45	65.30	8	13,028	0.06%
2018/02/05	2	71.05	0	0.00	72.50	2	12,926	0.02%
2018/02/02	1	74.00	12	74.30	73.10	-11	12,932	-0.09%
2018/02/01	2	74.20	4	73.50	73.90	-2	12,910	-0.02%
2018/01/31	17	72.45	2	72.75	72.50	15	12,812	0.12%
2018/01/30	6	73.53	4	74.10	71.60	2	12,766	0.02%
2018/01/26	0	0.00	1	70.10	69.60	-1	12,561	-0.01%
2018/01/25	2	68.60	2	68.70	69.70	0	12,866	0.00%
2018/01/24	3	68.57	0	0.00	68.70	3	12,819	0.02%
2018/01/23	3	71.60	1	72.50	70.20	2	12,762	0.02%
2018/01/22	1	71.50	2	72.00	71.50	-1	12,869	-0.01%
2018/01/19	1	70.70	7	70.56	70.80	-6	12,893	-0.05%
2018/01/18	6	72.12	3	71.33	70.10	3	13,001	0.02%
2018/01/17	1	71.60	4	72.00	72.30	-3	13,148	-0.02%
2018/01/16	4	72.05	4	73.05	71.30	0	13,100	0.00%
2018/01/15	6	71.33	1	72.70	71.70	5	12,963	0.04%
2018/01/12	7	67.87	1	68.50	68.50	6	12,811	0.05%
2018/01/11	8	68.03	8	68.34	67.90	0	12,812	0.00%
2018/01/10	4	68.00	4	68.30	67.40	0	12,790	0.00%
2018/01/09	10	69.50	10	71.20	68.80	0	12,750	0.00%
2018/01/03	1	70.60	0	0.00	74.50	1	12,357	0.01%
2018/01/02	16	68.98	24	67.55	69.10	-8	12,118	-0.07%