宏捷科 (8086)-元富-世貿券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/12/17	0	0.00	3	101.83	102.50	-3	2,367	-0.13%
2024/12/16	1.3	99.85	1	100.50	98.10	0.3	2,342	0.01%
2024/12/13	1	98.20	1	100.00	96.60	0	2,338	0.00%
2024/12/12	0	0.00	1	101.00	100.00	-1	2,323	-0.04%
2024/12/11	1	101.00	1	102.00	101.50	0	2,339	0.00%
2024/12/10	1.3	101.35	0	0.00	101.00	1.3	2,346	0.06%
2024/12/06	0	0.00	35	102.00	102.00	-35	2,405	-1.45%
2024/12/05	10	105.50	0	0.00	105.00	10	2,369	0.42%
2024/12/04	26	109.48	7	108.36	106.50	19	2,341	0.81%
2024/12/03	2.3	101.50	2	102.25	102.50	0.3	2,194	0.01%
2024/12/02	2	103.75	3	102.50	103.50	-1	2,187	-0.05%
2024/11/29	3	99.60	5	100.24	101.00	-2	2,251	-0.09%
2024/11/28	5.1	99.98	1	102.50	98.40	4.1	2,482	0.17%
2024/11/27	1	98.80	1	99.50	98.30	0	2,526	0.00%
2024/11/26	1	99.80	1	100.00	99.80	0	2,516	0.00%
2024/11/25	1	101.00	1	102.50	102.00	0	2,507	0.00%
2024/11/22	1	100.00	1	100.50	101.00	0	2,478	0.00%
2024/11/21	10	96.23	0	0.00	99.40	10	2,447	0.41%
2024/11/20	1	95.00	1	95.60	94.90	0	2,407	0.00%
2024/11/19	1	93.00	1.1	94.10	96.00	-0.1	2,411	0.00%
2024/11/15	3	95.37	3	95.17	94.80	0	2,418	0.00%
2024/11/14	1.1	98.71	0	0.00	94.60	1.1	2,435	0.04%
2024/11/13	3	99.17	4	99.58	98.30	-1	2,413	-0.04%
2024/11/12	2	98.95	1	97.30	96.10	1	2,342	0.04%
2024/11/11	1	96.60	1	97.70	97.50	0	2,300	0.00%
2024/11/08	1.1	93.40	1	95.00	93.00	0.1	2,280	0.00%
2024/11/06	0	0.00	2	91.55	91.70	-2	2,299	-0.09%
2024/11/05	1	90.20	1	90.00	90.20	0	2,322	0.00%
2024/11/04	1	91.80	0	0.00	91.80	1	2,358	0.04%
2024/11/01	0	0.00	1	91.30	95.20	-1	2,387	-0.04%
2024/10/30	1.1	92.52	0	0.00	92.40	1.1	2,419	0.04%
2024/10/29	1	93.80	2	94.20	93.10	-1	2,431	-0.04%
2024/10/28	0.1	94.90	0	0.00	93.80	0.1	2,444	0.00%
2024/10/25	1	97.00	1	97.50	97.80	0	2,451	0.00%
2024/10/24	1	98.30	1	98.80	98.40	0	2,450	0.00%
2024/10/23	2	101.25	3	101.17	100.50	-1	2,433	-0.04%
2024/10/21	0	0.00	2	101.25	102.50	-2	2,467	-0.08%
2024/10/18	2.1	101.51	4	102.13	101.00	-2	2,479	-0.08%
2024/10/17	2	103.25	1	103.50	103.00	1	2,518	0.04%
2024/10/16	3	105.50	1	103.00	103.00	2	2,523	0.08%
2024/10/15	2	106.75	4	107.38	107.50	-2	2,505	-0.08%
2024/10/14	1	103.50	0	0.00	103.50	1	2,480	0.04%
2024/10/11	1	104.00	0	0.00	104.00	1	2,525	0.04%
2024/10/09	1	105.00	0	0.00	101.50	1	2,558	0.04%
2024/10/07	0	0.00	1	105.00	105.00	-1	2,664	-0.04%
2024/10/01	1	105.00	0	0.00	106.00	1	2,786	0.04%
2024/09/30	1	107.50	1	106.00	106.50	0	2,810	0.00%
2024/09/26	0	0.00	1.2	107.43	107.00	-1.2	2,999	-0.04%
2024/09/25	1	107.50	3	108.50	107.50	-2	3,049	-0.07%
2024/09/24	17	107.71	10	106.55	107.00	7	3,120	0.22%
2024/09/20	0	104.00	0	0.00	103.00	0	3,090	0.00%
2024/09/19	2	104.50	2	104.25	105.00	0	3,098	0.00%
2024/09/16	3	106.33	2	104.75	105.00	1	3,139	0.03%
2024/09/13	1	100.50	1.4	100.85	101.00	-0.4	3,143	-0.01%
2024/09/12	1	100.00	2	100.75	101.00	-1	3,251	-0.03%
2024/09/11	2	98.70	2	99.35	98.10	0	3,311	0.00%
2024/09/10	2	99.75	10	97.48	98.00	-8	3,422	-0.23%
2024/09/09	0	0.00	10	98.47	99.50	-10	3,443	-0.29%
2024/09/06	1	100.00	1	101.50	100.50	0	3,567	0.00%
2024/09/04	1.1	102.07	2	103.50	102.50	-1	3,524	-0.03%
2024/09/03	4	114.25	4	113.75	111.50	0	3,487	0.00%
2024/09/02	4	117.13	4	117.63	115.00	0	3,453	0.00%
2024/08/30	6	116.92	19	116.89	115.00	-13	3,382	-0.38%
2024/08/29	32	112.13	3	109.17	113.00	29	3,207	0.90%
2024/08/27	2	102.75	1	103.00	102.50	1	3,147	0.03%
2024/08/23	1	103.50	1	104.50	104.50	0	3,168	0.00%
2024/08/21	0	103.00	1	103.00	102.50	-1	3,179	-0.03%
2024/08/14	4	103.00	0	0.00	102.50	4	3,185	0.13%
2024/08/12	2	99.30	4.1	99.92	100.00	-2.1	3,185	-0.07%
2024/08/09	1	100.00	2	100.00	98.20	-1	3,183	-0.03%
2024/08/08	2	97.20	2	96.50	97.40	0	3,166	0.00%
2024/08/07	1	99.90	2	97.05	99.30	-1	3,177	-0.03%
2024/08/06	2	93.70	2	95.25	93.70	0	3,223	0.00%
2024/08/05	0.2	95.20	0	0.00	95.00	0.2	3,199	0.00%
2024/08/02	3	105.50	1	105.50	105.50	2	3,190	0.06%
2024/07/30	2	108.75	2	108.50	111.50	0	3,220	0.00%
2024/07/29	0	0.00	2	112.75	110.50	-2	3,214	-0.06%
2024/07/26	1	115.50	0	0.00	114.50	1	3,241	0.03%
2024/07/19	1.1	127.88	0	0.00	125.00	1.1	3,225	0.03%
2024/07/18	12.1	129.50	1	129.50	129.50	11.1	3,217	0.34%
2024/07/16	0.1	136.50	0	0.00	135.50	0.1	3,179	0.00%
2024/07/15	0.1	136.50	1	136.00	136.50	-1	3,207	-0.03%
2024/07/12	1.1	135.55	0	0.00	135.50	1.1	3,196	0.03%
2024/07/11	0	0.00	1	140.50	138.00	-1	3,188	-0.03%
2024/07/10	0.1	134.50	3	140.83	140.50	-3	3,190	-0.09%
2024/07/09	2	136.25	1	134.50	134.50	1	3,157	0.03%
2024/07/08	4.1	137.90	4	138.88	138.50	0.1	3,131	0.00%
2024/07/05	2	140.50	3	141.83	142.50	-1	3,102	-0.03%
2024/07/04	4	142.00	4	139.13	138.50	0	3,053	0.00%
2024/07/03	9	143.61	4	141.26	140.50	5	3,023	0.16%
2024/07/02	5	139.70	7	140.00	140.50	-2	2,944	-0.07%
2024/07/01	2	139.75	3	140.33	139.00	-1	3,100	-0.03%
2024/06/28	8	138.56	4	139.88	139.50	4	3,078	0.13%
2024/06/27	0	0.00	1	134.50	133.00	-1	2,996	-0.03%
2024/06/26	1.1	134.02	1	138.00	134.00	0.1	2,998	0.00%
2024/06/25	1	135.50	1	134.50	135.50	0	3,030	0.00%
2024/06/24	6	138.00	0.1	137.50	137.00	6	3,023	0.20%
2024/06/21	4	141.50	2.1	141.05	141.50	1.9	3,052	0.06%
2024/06/20	0	0.00	3	139.83	140.50	-3	3,067	-0.10%
2024/06/19	2	136.50	3	137.67	136.00	-1	3,070	-0.03%
2024/06/18	1	138.50	0.1	138.50	138.00	1	3,049	0.03%
2024/06/17	3	134.39	5.1	137.68	137.50	-2.1	3,107	-0.07%
2024/06/13	6	130.92	4.4	131.42	131.00	1.6	3,199	0.05%
2024/06/12	3	123.17	0	0.00	122.50	3	3,122	0.10%
2024/06/07	1.2	122.00	2	122.50	122.50	-0.9	3,252	-0.03%
2024/06/06	1.1	124.55	1	125.50	124.00	0.1	3,331	0.00%
2024/06/05	1.1	129.73	0	0.00	126.00	1.1	3,419	0.03%
2024/06/04	2	132.25	2	130.25	129.50	0	3,501	0.00%
2024/06/03	0.1	125.67	0	0.00	125.50	0.1	3,670	0.00%
2024/05/30	0	127.00	0	0.00	127.00	0	4,116	0.00%
2024/05/28	1	132.50	1	132.00	132.00	0	4,395	0.00%
2024/05/23	0	131.00	0	0.00	130.00	0	4,559	0.00%
2024/05/22	0.1	132.50	1	133.00	132.50	-0.9	4,640	-0.02%
2024/05/20	0.9	129.14	0	0.00	130.00	0.9	5,075	0.02%
2024/05/16	1	129.50	0	0.00	130.00	1	5,652	0.02%
2024/05/14	1	128.50	0	0.00	129.00	1	5,812	0.02%
2024/05/10	2.2	129.75	2	131.25	129.00	0.2	6,025	0.00%
2024/05/09	1	137.99	0	0.00	136.00	1	6,017	0.02%
2024/05/08	1	139.00	4.1	140.63	141.00	-3.1	6,125	-0.05%
2024/05/07	0	0.00	1	140.50	138.00	-1	6,160	-0.02%
2024/05/06	1	138.00	0	0.00	137.50	1	6,159	0.02%
2024/05/03	1	139.00	0	0.00	139.00	1	6,128	0.02%
2024/04/30	1.2	140.90	2.6	139.48	138.00	-1.4	6,128	-0.02%
2024/04/29	4.1	135.49	2.1	136.98	137.00	2	6,095	0.03%
2024/04/26	1	130.50	0	0.00	130.00	1	6,101	0.02%
2024/04/24	0.2	132.00	0	0.00	133.00	0.2	6,199	0.00%
2024/04/23	0.1	127.50	0	0.00	129.50	0.1	6,231	0.00%
2024/04/19	0.2	129.99	2	129.75	130.50	-1.8	6,244	-0.03%
2024/04/18	0.3	136.82	0	0.00	136.00	0.3	6,235	0.00%
2024/04/17	1	136.48	0	0.00	137.00	1	6,273	0.02%
2024/04/16	4.1	132.16	2	133.00	132.00	2.1	6,267	0.03%
2024/04/15	1.3	139.08	1	138.00	137.00	0.3	6,267	0.00%
2024/04/12	1.4	142.75	2	142.50	139.50	-0.6	6,300	-0.01%
2024/04/11	3.1	141.18	2	143.25	142.00	1.1	6,385	0.02%
2024/04/10	1.1	145.45	1	144.50	145.50	0.1	6,613	0.00%
2024/04/09	3	145.83	2	145.25	145.50	1	6,700	0.01%
2024/04/08	1.5	149.33	2.5	148.60	146.00	-1	6,701	-0.01%
2024/04/03	2.5	152.40	1.1	152.55	153.00	1.4	6,653	0.02%
2024/04/02	6.1	148.41	3	149.00	150.00	3.1	6,505	0.05%
2024/04/01	3	145.84	2	148.00	146.00	1	6,500	0.02%
2024/03/29	1.1	144.04	3	145.17	144.00	-1.9	6,539	-0.03%
2024/03/28	4.1	145.35	3	145.00	143.00	1.1	6,631	0.02%
2024/03/27	2	148.25	0	0.00	147.50	2	6,657	0.03%
2024/03/26	6	152.75	1	149.00	148.00	5	6,672	0.07%
2024/03/25	0	0.00	224	153.50	154.00	-224	6,721	-3.33%	大賣/鉅額交易
2024/03/22	232	151.97	9	151.56	152.00	223	6,761	3.30%	大買/鉅額交易
2024/03/21	4	147.63	1	146.00	146.50	3	6,791	0.04%
2024/03/20	4	153.88	3	155.50	148.00	1	6,725	0.01%
2024/03/19	5	158.00	11	155.59	158.00	-6	6,646	-0.09%
2024/03/18	0.5	158.00	1	160.00	158.00	-0.5	6,507	-0.01%
2024/03/15	10	154.00	2	150.25	153.50	8	6,533	0.12%
2024/03/14	1	150.00	0.1	150.50	148.00	0.9	6,492	0.01%
2024/03/13	0	0.00	3	157.17	153.50	-3	6,499	-0.05%
2024/03/12	11	157.91	9	159.94	157.50	2	6,554	0.03%
2024/03/11	5	156.00	13.1	156.36	154.50	-8.1	6,616	-0.12%
2024/03/08	0.1	145.52	3	149.33	148.00	-2.9	6,843	-0.04%
2024/03/07	16	157.41	7.7	156.60	155.50	8.3	6,863	0.12%
2024/03/06	4	152.88	6	155.50	156.50	-2	6,810	-0.03%
2024/03/05	25	161.22	15.3	160.79	153.00	9.7	7,132	0.14%
2024/03/04	2	150.50	8	149.88	149.50	-6	6,935	-0.09%
2024/03/01	5.3	149.06	3.1	147.04	149.00	2.3	7,028	0.03%
2024/02/29	0	0.00	20	141.50	141.50	-20	7,376	-0.27%
2024/02/27	1	144.00	1.2	137.42	137.50	-0.2	7,583	0.00%
2024/02/26	22	141.14	1	141.50	141.50	21	7,726	0.27%
2024/02/23	3	145.17	6	143.42	142.00	-3	7,717	-0.04%
2024/02/22	6	146.08	4	148.13	145.50	2	7,700	0.03%
2024/02/21	8	149.06	8.1	148.55	147.50	-0.1	7,663	0.00%
2024/02/20	5	146.70	6	145.33	143.50	-1	7,390	-0.01%
2024/02/19	2.1	145.62	4.2	144.54	146.00	-2.1	7,152	-0.03%
2024/02/16	3	129.50	7	131.93	133.00	-4	6,911	-0.06%
2024/02/15	2.2	130.98	9.1	130.56	131.00	-6.9	6,907	-0.10%
2024/02/05	4	128.38	4	128.38	127.50	0	6,912	0.00%
2024/02/02	2	126.00	7	125.79	123.00	-5	7,017	-0.07%
2024/02/01	12	122.33	12	124.50	124.50	0	7,181	0.00%
2024/01/31	6.1	124.25	18.1	124.00	124.00	-12	7,284	-0.16%
2024/01/30	4	120.50	0	0.00	121.00	4	7,457	0.05%
2024/01/29	11	118.41	1	116.50	117.00	10	7,574	0.13%
2024/01/26	0	0.00	11	117.00	117.00	-11	7,741	-0.14%
2024/01/25	2	116.00	2	119.50	115.50	0	7,829	0.00%
2024/01/24	1	118.00	0	0.00	118.00	1	8,076	0.01%
2024/01/23	0	0.00	1	117.00	117.00	-1	8,270	-0.01%
2024/01/22	2	118.25	2	117.75	118.50	0	8,375	0.00%
2024/01/19	1	113.00	0	0.00	115.00	1	8,337	0.01%
2024/01/18	22	114.89	12	112.96	113.00	10	8,290	0.12%
2024/01/17	2	118.50	3	118.67	116.50	-1	8,260	-0.01%
2024/01/16	2	116.00	0	0.00	116.50	2	8,224	0.02%
2024/01/15	2	114.25	0	0.00	116.50	2	8,198	0.02%
2024/01/12	0.1	114.50	1	113.00	113.50	-1	8,208	-0.01%
2024/01/11	2	115.00	1	115.00	114.50	1	8,179	0.01%
2024/01/09	0	0.00	1	119.00	117.00	-1	8,130	-0.01%
2024/01/05	1	119.50	1	117.00	117.00	0	8,054	0.00%
2024/01/04	6.1	121.49	1	119.50	118.50	5.1	7,944	0.06%
2024/01/03	3	121.83	0	0.00	120.00	3	7,701	0.04%
2024/01/02	3	130.00	2	129.00	129.00	1	7,612	0.01%
2023/12/29	3	131.83	7	132.00	131.00	-4	7,661	-0.05%
2023/12/28	1	128.00	0	0.00	128.00	1	7,880	0.01%
2023/12/27	2	131.00	5	132.10	132.00	-3	7,841	-0.04%
2023/12/26	4	129.38	0	0.00	130.00	4	7,810	0.05%
2023/12/25	14	128.46	26	129.63	129.50	-12	7,736	-0.16%
2023/12/20	6	121.25	2	121.00	122.00	4	7,532	0.05%
2023/12/19	0.1	126.50	0	0.00	122.50	0.1	7,433	0.00%
2023/12/18	1	128.00	0	0.00	129.50	1	7,350	0.01%
2023/12/15	1	136.00	1	135.50	134.50	0	7,320	0.00%
2023/12/14	1	134.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	1	136.50	0	0.00	136.00	1	7,405	0.01%
2023/12/12	9	142.00	7	138.93	138.00	2	7,399	0.03%
2023/12/11	2	140.00	2	141.00	140.50	0	7,360	0.00%
2023/12/07	2	143.00	4	141.13	137.50	-2	7,512	-0.03%
2023/12/06	4	138.88	8	140.50	142.00	-4	7,637	-0.05%
2023/12/05	40	137.69	41	138.57	139.00	-1	7,538	-0.01%
2023/12/04	13	141.08	11	137.91	139.50	2	7,401	0.03%
2023/12/01	1	136.00	0	0.00	137.50	1	7,428	0.01%
2023/11/30	23	138.91	46.1	139.37	139.00	-23.1	7,508	-0.31%
2023/11/29	12	128.00	16	130.09	130.50	-4	7,336	-0.05%
2023/11/28	19	124.71	15	127.07	127.50	4	7,309	0.05%
2023/11/27	11	131.64	6	136.83	125.50	5	7,161	0.07%
2023/11/24	9	132.17	74	135.23	139.00	-65	6,737	-0.96%
2023/11/21	1	123.00	1	122.00	124.00	0	6,247	0.00%
2023/11/20	1	124.00	2	125.00	123.00	-1	6,208	-0.02%
2023/11/17	8	128.13	0	0.00	127.00	8	6,142	0.13%
2023/11/16	8	129.50	2.1	129.52	129.50	5.9	6,124	0.10%
2023/11/14	1	129.50	0	0.00	131.00	1	6,020	0.02%
2023/11/13	22	132.34	20	131.00	131.00	2	5,958	0.03%
2023/11/10	3	131.00	6	131.25	132.00	-3	5,855	-0.05%
2023/11/09	4	127.75	5	127.10	129.50	-1	5,621	-0.02%
2023/11/08	1	123.00	2	121.50	123.00	-1	5,388	-0.02%
2023/11/07	4	121.75	11	121.41	120.00	-7	5,235	-0.13%
2023/11/06	3	116.83	8	116.44	116.50	-5	4,945	-0.10%
2023/11/03	24	113.96	23	113.13	112.00	1	4,829	0.02%
2023/11/02	8	111.50	0	0.00	112.00	8	4,675	0.17%
2023/11/01	26	112.62	25	112.52	112.50	1	4,719	0.02%
2023/10/31	2	104.75	11	110.36	112.50	-9	4,614	-0.20%
2023/10/30	13	102.50	11	103.73	102.50	2	4,409	0.05%
2023/10/25	0	0.00	3	100.07	99.80	-3	4,325	-0.07%
2023/10/24	2	97.25	1	97.90	97.50	1	4,317	0.02%
2023/10/23	2	98.85	1	100.00	98.80	1	4,354	0.02%
2023/10/20	3	98.33	4	99.08	99.00	-1	4,363	-0.02%
2023/10/17	2	106.50	1	104.50	104.50	1	4,526	0.02%
2023/10/16	0	0.00	3	106.33	107.50	-3	4,590	-0.07%
2023/10/13	1	107.50	1	106.50	106.50	0	4,614	0.00%
2023/10/12	2	106.50	1	106.00	107.50	1	4,638	0.02%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	4	107.38	1	107.50	107.50	3	4,711	0.06%
2023/10/04	6	114.00	4	112.63	109.00	2	4,741	0.04%
2023/09/22	1	109.00	0	0.00	111.50	1	5,146	0.02%
2023/09/21	10	110.00	11	110.00	110.50	-1	5,139	-0.02%
2023/09/20	10	112.00	30	112.17	112.50	-20	5,107	-0.39%
2023/09/19	1	115.50	0	0.00	113.50	1	5,073	0.02%
2023/09/18	2	120.50	2	120.00	119.00	0	4,963	0.00%
2023/09/15	11	117.00	11	117.64	117.00	0	4,928	0.00%
2023/09/14	1	117.00	0	0.00	118.00	1	4,887	0.02%
2023/09/13	2	117.50	2	118.50	118.00	0	4,824	0.00%
2023/09/12	5	120.10	5	120.50	120.50	0	4,754	0.00%
2023/09/11	10	122.50	12.1	119.10	117.50	-2.1	4,616	-0.05%
2023/09/07	6	117.08	6	116.67	115.00	0	4,311	0.00%
2023/09/06	6	113.92	11	114.09	114.00	-5	4,118	-0.12%
2023/09/05	8	111.69	9	111.83	112.00	-1	3,955	-0.03%
2023/09/04	10	106.20	21.1	107.90	110.00	-11.1	3,740	-0.30%
2023/09/01	31	100.43	9	100.76	100.00	22	3,578	0.61%
2023/08/31	1	97.50	6	98.10	97.00	-5	3,519	-0.14%
2023/08/30	6	97.67	4	97.10	97.70	2	3,555	0.06%
2023/08/24	2	94.30	2	95.30	94.40	0	3,576	0.00%
2023/08/23	1	94.10	0	0.00	94.60	1	3,561	0.03%
2023/08/18	0	0.00	1	87.70	87.50	-1	3,505	-0.03%
2023/08/17	1	87.10	1	88.40	89.90	0	3,515	0.00%
2023/08/15	1	89.90	0	0.00	88.00	1	3,502	0.03%
2023/08/10	0	0.00	3	93.87	93.60	-3	3,487	-0.09%
2023/08/09	2	96.65	0	0.00	94.90	2	3,499	0.06%
2023/08/08	0	0.00	1	99.60	99.20	-1	3,431	-0.03%
2023/08/07	5	99.62	5	101.00	100.00	0	3,397	0.00%
2023/08/04	2	97.55	11	98.40	99.50	-9	3,254	-0.28%
2023/08/01	0	0.00	0.2	92.20	92.50	-0.2	3,084	-0.01%
2023/07/31	1	93.20	1	94.30	92.30	0	3,097	0.00%
2023/07/28	15	92.41	15	92.76	91.60	0	3,081	0.00%
2023/07/27	0.1	91.40	3	91.13	91.10	-3	3,068	-0.10%
2023/07/26	4	90.28	2	91.80	90.00	2	3,101	0.06%
2023/07/25	4	95.85	0	0.00	95.50	4	3,086	0.13%
2023/07/24	6	100.82	9	98.48	95.90	-3	3,095	-0.10%
2023/07/21	5	97.88	0	0.00	97.50	5	3,030	0.17%
2023/07/20	9	99.02	3	99.90	100.00	6	3,024	0.20%
2023/07/18	0	0.00	3	95.60	96.50	-3	2,905	-0.10%
2023/07/17	0	0.00	5	96.22	96.60	-5	2,913	-0.17%
2023/07/14	4	98.05	0	0.00	97.60	4	2,935	0.14%
2023/07/13	1	100.00	9	99.59	97.60	-8	2,963	-0.27%
2023/07/12	1	101.00	2	99.50	99.20	-1	2,963	-0.03%
2023/07/11	3	101.90	3	102.00	103.00	0	2,923	0.00%
2023/07/10	5	99.26	12	99.12	99.90	-7	2,853	-0.25%
2023/07/07	17	98.18	3	98.03	96.40	14	2,797	0.50%
2023/07/06	7	99.73	13	99.60	101.00	-6	2,753	-0.22%
2023/07/05	19	97.88	19	96.28	93.90	0	2,569	0.00%
2023/07/04	3	91.90	0	0.00	92.20	3	2,486	0.12%
2023/07/03	1	89.40	0	0.00	91.30	1	2,511	0.04%
2023/06/30	0	0.00	1	91.20	90.30	-1	2,543	-0.04%
2023/06/27	1	85.60	1	86.50	86.00	0	3,058	0.00%
2023/06/21	2	87.15	0	0.00	87.10	2	3,190	0.06%
2023/06/19	1	89.30	0	0.00	89.30	1	3,181	0.03%
2023/06/15	0	0.00	1	89.30	92.00	-1	3,176	-0.03%
2023/06/14	1	88.60	0	0.00	88.60	1	3,176	0.03%
2023/06/12	0	0.00	1	90.50	89.80	-1	3,162	-0.03%
2023/06/08	1	91.20	1	90.60	90.10	0	3,136	0.00%
2023/06/07	3	93.73	8.2	92.96	93.20	-5.2	3,092	-0.17%
2023/06/06	2	87.80	1	87.90	89.60	1	2,970	0.03%
2023/06/05	0	0.00	1	93.00	90.00	-1	2,919	-0.03%
2023/06/02	1	87.50	5	87.50	88.10	-4	2,829	-0.14%
2023/06/01	2.1	85.04	3	84.03	84.10	-0.9	2,751	-0.03%
2023/05/31	5	83.10	4	83.48	82.90	1	2,754	0.04%
2023/05/30	0	0.00	2	80.80	81.00	-2	2,709	-0.07%
2023/05/29	1	81.80	1	82.70	81.70	0	2,708	0.00%
2023/05/26	2	81.40	1	81.40	81.30	1	2,705	0.04%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/23	1	81.40	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	0.00	1	79.90	80.20	-1	2,834	-0.04%
2023/05/18	1	77.80	0	0.00	78.00	1	2,834	0.04%
2023/05/16	3	77.60	0	0.00	77.20	3	2,814	0.11%
2023/05/15	1	75.83	0	0.00	76.80	1	2,805	0.04%
2023/05/12	1	78.70	0	0.00	79.30	1	2,795	0.04%
2023/05/04	1	81.60	1	82.00	81.20	0	2,828	0.00%
2023/05/03	1	83.20	0	0.00	82.10	1	2,846	0.04%
2023/05/02	1	85.60	1	84.10	84.30	0	2,862	0.00%
2023/04/28	1	83.80	2	82.70	82.80	-1	2,943	-0.03%
2023/04/27	2.2	80.29	0	0.00	79.60	2.2	2,979	0.07%
2023/04/25	0.2	85.10	2	84.75	83.00	-1.8	2,969	-0.06%
2023/04/24	0.1	89.20	0	0.00	88.30	0.1	2,943	0.00%
2023/04/21	1	89.60	0	0.00	89.00	1	2,953	0.03%
2023/04/20	0	0.00	2	91.00	90.60	-2	2,945	-0.07%
2023/04/18	0	0.00	1	94.50	93.00	-1	3,004	-0.03%
2023/04/17	0	0.00	0.1	94.20	93.90	-0.1	3,010	0.00%
2023/04/13	1	91.67	0	0.00	90.40	1	2,945	0.03%
2023/04/12	0	0.00	2	92.35	93.40	-2	2,911	-0.07%
2023/04/11	1	93.20	14	93.55	93.70	-13	2,871	-0.45%
2023/04/10	3	90.90	1	91.40	91.00	2	2,772	0.07%
2023/04/07	2	90.55	2	91.40	90.60	0	2,734	0.00%
2023/04/06	3	87.63	8	88.55	89.00	-5	2,638	-0.19%
2023/03/31	7	87.04	0	0.00	87.20	7	2,585	0.27%
2023/03/30	3	86.70	8	86.60	87.80	-5	2,526	-0.20%
2023/03/29	21	87.98	20	89.25	85.10	1	2,387	0.04%
2023/03/28	8.4	81.60	14	83.09	82.30	-5.6	2,095	-0.27%
2023/03/27	4.1	82.59	2.6	82.27	82.80	1.5	1,974	0.08%
2023/03/24	4	80.90	1	80.40	80.90	3	1,894	0.16%
2023/03/22	0	78.20	0	0.00	78.10	0	1,842	0.00%
2023/03/17	0	0.00	2	75.50	77.00	-2	1,844	-0.11%
2023/03/14	1	74.80	0	0.00	74.10	1	1,819	0.05%
2023/03/13	0	75.50	0	0.00	75.50	0	1,855	0.00%
2023/03/07	1	78.60	0	0.00	78.50	1	1,953	0.05%
2023/03/06	2	79.30	2	78.00	79.30	0	1,982	0.00%
2023/03/03	1	76.60	1	75.00	77.50	0	2,067	0.00%
2023/02/21	5	81.00	6	79.70	79.20	-1	2,423	-0.04%
2023/02/20	2	79.95	1.1	79.86	81.00	1	2,353	0.04%
2023/02/17	0.1	77.49	1	77.20	76.90	-0.9	2,309	-0.04%
2023/02/16	0	77.40	0	0.00	77.10	0	2,312	0.00%
2023/02/15	0.1	76.20	0	0.00	76.10	0.1	2,374	0.00%
2023/02/14	0.1	76.28	0	0.00	76.20	0.1	2,405	0.01%
2023/02/10	1	76.20	0	0.00	76.30	1	2,431	0.04%
2023/02/09	1	77.20	1	77.80	77.30	0	2,420	0.00%
2023/02/08	1	78.90	0	0.00	78.80	1	2,417	0.04%
2023/02/07	1	77.30	0	0.00	77.30	1	2,404	0.04%
2023/02/03	0	0.00	1	76.50	75.60	-1	2,440	-0.04%
2023/02/02	1	78.30	0	0.00	78.40	1	2,458	0.04%
2023/01/31	1.1	79.45	1	77.81	79.50	0.1	2,460	0.00%
2023/01/30	0	0.00	6	76.43	79.90	-6	2,435	-0.25%
2023/01/17	4	73.80	3	72.87	74.20	1	2,326	0.04%
2023/01/16	1	70.10	1	71.20	69.90	0	2,254	0.00%
2023/01/13	1	70.50	0	0.00	70.50	1	2,238	0.04%
2023/01/11	2	74.80	0	0.00	74.10	2	2,223	0.09%
2023/01/10	0	0.00	4	74.75	74.20	-4	2,221	-0.18%
2023/01/09	9	75.74	4	75.05	75.20	5	2,193	0.23%
2023/01/05	2	73.70	2	73.40	71.90	0	2,069	0.00%
2022/12/14	1	73.20	0	0.00	73.50	1	2,131	0.05%
2022/12/07	0.2	72.00	0	0.00	71.50	0.2	2,092	0.01%
2022/12/06	0.2	74.10	0	0.00	73.20	0.2	2,080	0.01%
2022/11/30	2	75.80	2	77.50	75.40	0	1,996	0.00%
2022/11/29	0	0.00	1	77.30	76.40	-1	1,991	-0.05%
2022/11/25	0	0.00	1	80.50	79.30	-1	1,999	-0.05%
2022/11/24	6	80.20	4	81.50	81.50	2	2,007	0.10%
2022/11/23	1	72.80	1	73.70	75.50	0	1,717	0.00%
2022/11/16	1	68.20	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	1	67.70	68.50	-1	1,755	-0.06%
2022/11/11	1	66.80	0	0.00	65.80	1	1,720	0.06%
2022/11/08	1	64.60	3	62.50	62.70	-2	1,608	-0.12%
2022/11/04	1	63.90	0	0.00	63.50	1	1,608	0.06%
2022/11/03	0	0.00	2	63.35	63.40	-2	1,598	-0.13%
2022/11/01	5	62.10	5	62.40	63.10	0	1,571	0.00%
2022/10/31	0	0.00	3	59.80	61.80	-3	1,530	-0.20%
2022/10/28	6	57.32	1	58.80	56.20	5	1,509	0.33%
2022/10/26	5	57.80	2	57.65	58.20	3	1,457	0.21%
2022/10/25	0	0.00	5	58.00	58.00	-5	1,444	-0.35%
2022/10/13	0	0.00	1	55.50	55.20	-1	1,456	-0.07%
2022/10/12	2	59.35	0	0.00	58.80	2	1,436	0.14%
2022/09/28	1	60.00	6	60.53	59.70	-5	1,402	-0.36%
2022/09/27	0	0.00	3	64.20	63.50	-3	1,407	-0.21%
2022/09/23	1	70.20	0	0.00	70.20	1	1,429	0.07%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/05	1	78.50	0	0.00	78.00	1	1,578	0.06%
2022/09/02	3	80.50	2	79.30	80.50	1	1,593	0.06%
2022/09/01	6	81.23	1	80.80	80.80	5	1,578	0.32%
2022/08/31	1	81.20	3	81.33	82.00	-2	1,524	-0.13%
2022/08/29	2	75.00	0	0.00	74.90	2	1,447	0.14%
2022/08/26	1	78.50	0	0.00	77.60	1	1,501	0.07%
2022/08/25	1	78.00	3	77.57	77.00	-2	1,506	-0.13%
2022/08/24	5	78.72	1	77.87	77.20	4	1,540	0.26%
2022/08/23	1	79.21	1	80.60	82.00	0	1,536	0.00%
2022/08/12	1	75.50	0	0.00	75.80	1	1,539	0.06%
2022/08/04	0	0.00	1	68.20	69.20	-1	1,658	-0.06%
2022/08/02	0	0.00	3	71.30	71.60	-3	1,654	-0.18%
2022/07/26	1	73.50	0	0.00	73.70	1	1,710	0.06%
2022/07/25	1	77.10	0	0.00	77.50	1	1,713	0.06%
2022/07/21	1	78.80	0	0.00	78.70	1	1,764	0.06%
2022/07/18	1	74.70	1	74.20	74.30	0	1,826	0.00%
2022/07/15	0	0.00	4	73.50	73.50	-4	1,835	-0.22%
2022/07/12	2	68.40	0	0.00	68.60	2	1,825	0.11%
2022/07/11	2	71.80	1	72.30	71.40	1	1,825	0.05%
2022/07/07	1	67.60	0	0.00	69.10	1	1,815	0.06%
2022/07/06	1	66.50	0	0.00	66.10	1	1,824	0.05%
2022/07/05	5	71.56	0	0.00	70.70	5	1,812	0.28%
2022/07/04	1	74.70	1	72.10	72.00	0	1,807	0.00%
2022/07/01	1	80.80	1	80.80	77.10	0	1,816	0.00%
2022/06/27	0	0.00	2	85.30	84.90	-2	1,802	-0.11%
2022/06/22	14	80.34	1	80.20	80.20	13	1,829	0.71%
2022/06/20	1	80.90	1	80.00	79.50	0	1,819	0.00%
2022/06/17	37	83.65	0	0.00	82.60	37	1,799	2.06%
2022/06/16	4	88.78	2	89.10	86.20	2	1,825	0.11%
2022/06/13	11	89.47	1	88.10	88.10	10	1,867	0.54%
2022/06/08	6	93.35	1	93.10	92.90	5	1,988	0.25%
2022/06/07	3	94.63	2	94.55	94.60	1	1,983	0.05%
2022/06/06	3	96.70	3	96.50	96.70	0	1,972	0.00%
2022/06/02	2	94.15	0	0.00	94.10	2	1,939	0.10%
2022/06/01	0	0.00	5	95.94	95.40	-5	1,958	-0.26%
2022/05/31	1	94.00	2	90.50	94.40	-1	1,934	-0.05%
2022/05/30	0	0.00	2	90.25	90.10	-2	1,943	-0.10%
2022/05/25	10	85.19	10	84.60	84.90	0	1,933	0.00%
2022/05/24	1	85.10	1	83.50	83.60	0	1,972	0.00%
2022/05/23	1	86.50	1	87.10	85.70	0	1,975	0.00%
2022/05/20	2	87.30	0	0.00	87.80	2	1,996	0.10%
2022/05/19	52	85.65	0	0.00	88.00	52	1,989	2.61%
2022/05/17	14	89.01	19	86.85	88.80	-5	1,971	-0.25%
2022/05/16	1	83.00	1	83.60	82.00	0	1,938	0.00%
2022/05/10	1	78.60	1	81.40	82.30	0	2,107	0.00%
2022/05/09	1	81.00	1	80.10	80.00	0	2,170	0.00%
2022/05/06	1	81.10	1	82.20	82.10	0	2,175	0.00%
2022/05/05	1	82.70	1	84.90	85.30	0	2,191	0.00%
2022/05/04	3	83.90	4	85.30	84.30	-1	2,143	-0.05%
2022/04/29	2	84.05	0	0.00	84.00	2	2,152	0.09%
2022/04/27	3	84.60	1	83.40	83.10	2	2,167	0.09%
2022/04/26	2	89.90	0	0.00	89.80	2	2,145	0.09%
2022/04/22	0	0.00	1	93.80	94.00	-1	2,131	-0.05%
2022/04/21	2	92.70	2	92.50	92.90	0	2,136	0.00%
2022/04/20	3	90.73	1	90.90	90.60	2	2,184	0.09%
2022/04/19	0	0.00	0	92.20	91.40	0	2,299	0.00%
2022/04/18	0	0.00	1	92.40	91.50	-1	2,333	-0.04%
2022/04/14	0	97.90	0	0.00	97.80	0	2,434	0.00%
2022/04/12	0	0.00	3	96.73	97.60	-3	2,501	-0.12%
2022/04/11	0	0.00	2	96.55	95.00	-2	2,500	-0.08%
2022/04/08	1	96.10	1	97.60	97.60	0	2,513	0.00%
2022/04/07	1	95.80	0	0.00	95.70	1	2,509	0.04%
2022/04/06	0	98.85	0	0.00	98.40	0	2,477	0.00%
2022/04/01	2	98.75	2	99.00	98.80	0	2,510	0.00%
2022/03/31	1	101.00	0	0.00	100.50	1	2,508	0.04%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	0	0.00	1	101.50	101.50	-1	2,593	-0.04%
2022/03/25	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/24	0	100.50	0	0.00	102.00	0	2,627	0.00%
2022/03/21	2	101.25	0	0.00	101.50	2	2,741	0.07%
2022/03/18	0	0.00	1	102.00	102.50	-1	2,723	-0.04%
2022/03/17	2	99.35	1	101.00	101.50	1	2,748	0.04%
2022/03/16	0	0.00	2	97.70	98.00	-2	2,722	-0.07%
2022/03/15	10	95.17	0	0.00	93.50	10	2,697	0.37%
2022/03/11	1	99.50	0	0.00	98.20	1	2,642	0.04%
2022/03/08	1	103.50	1	100.00	99.60	0	2,604	0.00%
2022/03/07	5	101.90	0	0.00	101.50	5	2,589	0.19%
2022/03/04	0.1	107.00	0	0.00	106.00	0.1	2,595	0.00%
2022/03/03	2	110.50	2	111.50	110.00	0	2,628	0.00%
2022/02/25	0	0.00	0.5	102.00	101.50	-0.5	2,676	-0.02%
2022/02/24	2	105.00	1	101.00	101.00	1	2,723	0.04%
2022/02/23	1	106.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	1	107.50	0	0.00	104.50	1	2,759	0.04%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	3	111.50	2	110.50	111.50	1	2,913	0.03%
2022/02/16	2.1	109.48	0	0.00	109.00	2.1	2,929	0.07%
2022/02/14	4	109.00	0	0.00	108.50	4	2,902	0.14%
2022/02/11	5.1	114.14	0	0.00	113.50	5.1	2,876	0.18%
2022/02/10	1	116.50	7	115.93	118.00	-6	2,850	-0.21%
2022/02/09	1	111.50	1	113.50	114.50	0	2,845	0.00%
2022/02/08	1	116.00	1	118.00	116.00	0	2,795	0.00%
2022/02/07	0	0.00	1	114.00	115.00	-1	2,876	-0.03%
2022/01/26	1	116.50	1	116.50	116.50	0	2,887	0.00%
2022/01/25	1	119.00	1	116.00	116.50	0	2,991	0.00%
2022/01/24	3	114.33	0	0.00	118.50	3	3,051	0.10%
2022/01/21	2.1	118.12	1	116.50	117.00	1.1	3,215	0.03%
2022/01/20	1	121.50	1	120.50	121.50	0	3,291	0.00%
2022/01/19	2.1	120.05	0	0.00	119.50	2.1	3,567	0.06%
2022/01/18	2	124.00	0	0.00	122.00	2	3,646	0.05%
2022/01/13	1	119.50	3	117.17	119.50	-2	3,747	-0.05%
2022/01/12	5	122.00	0	0.00	119.00	5	3,707	0.13%
2022/01/11	1	126.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0	0.00	1	128.00	130.50	-1	3,587	-0.03%
2022/01/07	1.1	130.57	0	0.00	130.50	1.1	3,580	0.03%
2022/01/06	2	136.00	1	135.50	136.00	1	3,506	0.03%
2022/01/04	3	144.00	3	144.50	144.50	0	3,482	0.00%
2022/01/03	1	143.50	1	143.50	143.50	0	3,523	0.00%
2021/12/29	0	0.00	1	142.00	142.00	-1	3,609	-0.03%
2021/12/28	2	144.75	1	143.50	143.00	1	3,672	0.03%
2021/12/24	2.1	141.79	0	0.00	141.50	2.1	3,727	0.06%
2021/12/22	1	138.00	0	0.00	139.50	1	3,769	0.03%
2021/12/20	0.1	135.00	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	3	136.17	0	0.00	137.50	3	3,723	0.08%
2021/12/16	0.1	141.00	0	0.00	142.50	0.1	3,647	0.00%
2021/12/14	1.1	140.10	1	140.00	139.50	0.1	3,746	0.00%
2021/12/13	5	145.60	5	144.90	144.00	0	3,887	0.00%
2021/12/08	1	145.50	0	0.00	145.00	1	4,087	0.02%
2021/12/07	2	146.00	1	145.50	146.00	1	4,097	0.02%
2021/12/03	2	145.50	2	147.50	146.00	0	4,183	0.00%
2021/12/02	2	144.50	0	0.00	146.00	2	4,229	0.05%
2021/12/01	2	146.00	1	146.50	146.50	1	4,262	0.02%
2021/11/30	2	149.50	2	147.75	147.00	0	4,382	0.00%
2021/11/29	5	145.40	5	147.70	147.00	0	4,439	0.00%
2021/11/26	4	144.63	18	144.33	145.00	-14	4,498	-0.31%
2021/11/25	3	149.33	1	148.00	148.00	2	4,473	0.04%
2021/11/24	1	150.50	6	149.08	149.00	-5	4,490	-0.11%
2021/11/23	6	154.42	2	151.50	151.00	4	4,467	0.09%
2021/11/22	2	156.50	2	156.00	156.00	0	4,482	0.00%
2021/11/19	2	156.25	1	159.00	156.00	1	4,636	0.02%
2021/11/18	13	157.12	2	157.25	156.00	11	4,675	0.24%
2021/11/17	1	156.00	2	156.25	157.50	-1	4,698	-0.02%
2021/11/16	4	154.38	1	154.50	154.50	3	4,643	0.06%
2021/11/15	4	152.63	5	153.00	151.50	-1	4,594	-0.02%
2021/11/12	3	153.00	0	0.00	152.50	3	4,614	0.07%
2021/11/10	0	0.00	4	151.00	151.50	-4	4,664	-0.09%
2021/11/09	3.1	149.48	2	147.75	148.50	1.1	4,682	0.02%
2021/11/08	0	150.00	0	0.00	149.00	0	4,654	0.00%
2021/11/05	7	150.93	6	150.49	152.00	1	4,661	0.02%
2021/11/04	2.1	152.94	0	0.00	150.00	2.1	4,693	0.04%
2021/11/03	7	159.07	7	155.07	155.00	0	4,630	0.00%
2021/11/02	14	160.04	16	160.38	154.00	-2	4,621	-0.04%
2021/11/01	14	159.86	11	160.59	161.00	3	4,584	0.07%
2021/10/29	7	160.79	10	162.74	159.50	-3	4,642	-0.07%
2021/10/28	6	159.75	9	158.50	158.50	-3	4,492	-0.07%
2021/10/27	22	158.95	25	158.20	161.50	-3	4,457	-0.07%
2021/10/26	6	147.17	5	148.10	149.00	1	4,249	0.02%
2021/10/25	3	139.00	0	0.00	143.00	3	4,228	0.07%
2021/10/22	6	139.58	5	137.60	140.00	1	4,315	0.02%
2021/10/21	4	146.25	4	146.00	143.50	0	4,357	0.00%
2021/10/20	1	144.00	2	143.00	143.50	-1	4,338	-0.02%
2021/10/19	0	140.00	0	0.00	143.00	0	4,470	0.00%
2021/10/18	1	140.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	2	140.00	2	140.25	140.00	0	4,962	0.00%
2021/10/14	1	136.00	1	135.50	136.00	0	5,063	0.00%
2021/10/13	2	133.75	2	133.00	133.50	0	5,126	0.00%
2021/10/12	0	0.00	0.1	139.00	136.50	-0.1	5,191	0.00%
2021/10/08	1	146.00	3	142.83	142.00	-2	5,281	-0.04%
2021/10/07	2	141.00	3	142.33	141.50	-1	5,378	-0.02%
2021/10/06	4	139.25	2	136.25	137.50	2	5,607	0.04%
2021/10/05	5	134.20	3	138.67	138.50	2	5,874	0.03%
2021/10/04	0	0.00	4	133.25	132.00	-4	6,024	-0.07%
2021/10/01	1	136.50	0	0.00	136.50	1	6,243	0.02%
2021/09/29	3	140.17	0	0.00	140.50	3	6,543	0.05%
2021/09/28	1	148.00	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	151.50	0	0.00	149.50	1	6,785	0.01%
2021/09/23	1	150.50	0	0.00	150.00	1	6,992	0.01%
2021/09/22	2	149.50	2	148.75	149.50	0	7,012	0.00%
2021/09/17	3	149.33	4	149.25	150.50	-1	7,006	-0.01%
2021/09/16	3.1	146.57	1	145.03	144.50	2.1	7,056	0.03%
2021/09/15	6	148.92	6	152.17	150.00	0	7,098	0.00%
2021/09/13	5	159.10	9	159.00	157.00	-4	7,067	-0.06%
2021/09/10	2	163.50	0	0.00	163.50	2	7,043	0.03%
2021/09/09	4	165.63	2	165.50	165.00	2	7,066	0.03%
2021/09/08	2	164.00	3	165.17	164.00	-1	7,095	-0.01%
2021/09/07	2	165.25	2	164.50	165.00	0	7,193	0.00%
2021/09/06	5	173.40	2	172.75	172.00	3	7,207	0.04%
2021/09/03	11	175.91	9	175.06	174.00	2	7,311	0.03%
2021/09/02	6	174.67	10	175.40	175.00	-4	7,603	-0.05%
2021/09/01	8	173.88	6	173.58	175.00	2	7,580	0.03%
2021/08/31	1	168.50	1	167.50	168.50	0	7,481	0.00%
2021/08/30	0	166.00	1	170.00	166.00	-1	7,499	-0.01%
2021/08/27	3	170.83	7	170.14	170.50	-4	7,502	-0.05%
2021/08/26	5	170.60	0	0.00	170.50	5	7,514	0.07%
2021/08/25	6	164.92	9	167.40	170.00	-3	7,537	-0.04%
2021/08/24	7	159.50	7	159.79	162.00	0	7,398	0.00%
2021/08/23	2	156.25	5	153.90	155.00	-3	7,405	-0.04%
2021/08/20	1	145.50	1	144.50	145.00	0	7,416	0.00%
2021/08/19	2	146.00	0	0.00	144.50	2	7,559	0.03%
2021/08/18	4	144.75	1	146.50	150.00	3	7,845	0.04%
2021/08/17	0.1	146.00	1	148.50	145.50	-0.9	7,965	-0.01%
2021/08/16	0	0.00	1	143.00	147.50	-1	7,970	-0.01%
2021/08/13	2	146.25	0	0.00	145.00	2	7,943	0.03%
2021/08/11	1	151.05	2.1	150.17	152.00	-1.1	8,010	-0.01%
2021/08/09	0	0.00	4	161.00	158.50	-4	8,142	-0.05%
2021/08/05	0	0.00	3	163.00	163.50	-3	8,291	-0.04%
2021/08/04	1	165.50	0	0.00	165.50	1	8,341	0.01%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	1	170.33	1	165.50	164.00	0	8,322	0.00%
2021/07/29	2	166.75	3	165.50	167.00	-1	8,323	-0.01%
2021/07/28	8	163.06	3	164.33	165.00	5	8,391	0.06%
2021/07/27	15	173.30	4	172.38	169.50	11	8,463	0.13%
2021/07/26	1	177.00	6	177.67	177.50	-5	8,524	-0.06%
2021/07/23	20	182.02	14	180.11	176.00	6	8,542	0.07%
2021/07/22	14	187.07	19	186.26	183.50	-5	8,500	-0.06%
2021/07/21	6	182.75	18.5	183.99	187.50	-12.5	8,323	-0.15%
2021/07/20	5.1	178.75	2	174.00	173.50	3.1	8,132	0.04%
2021/07/19	17	181.56	23	182.07	181.00	-6	8,090	-0.07%
2021/07/16	6.1	179.67	4	183.50	178.00	2.1	8,076	0.03%
2021/07/15	9	186.17	1	190.00	186.00	8	8,031	0.10%
2021/07/14	4	185.15	7	185.71	187.00	-3	7,974	-0.04%
2021/07/13	24	190.00	11.1	187.13	181.50	13	7,875	0.17%
2021/07/12	14	181.18	22	181.52	187.00	-8	7,644	-0.10%
2021/07/09	13	173.08	18.2	173.06	171.00	-5.2	7,354	-0.07%
2021/07/08	14	169.28	12	169.25	170.00	2	7,228	0.03%
2021/07/07	10	166.70	16.2	166.98	167.50	-6.2	7,034	-0.09%
2021/07/06	4	161.50	2.1	161.21	160.50	1.9	6,822	0.03%
2021/07/05	10	160.80	19	162.26	161.50	-9	6,856	-0.13%
2021/07/02	7	158.57	5	160.10	160.50	2	6,846	0.03%
2021/07/01	7	154.49	6	153.25	150.00	1	6,993	0.01%
2021/06/30	36	158.33	30	156.42	155.50	6	6,981	0.09%
2021/06/29	10	156.20	6	156.08	154.00	4	6,883	0.06%
2021/06/28	2	155.50	3	156.33	156.50	-1	6,977	-0.01%
2021/06/25	4	157.00	10	156.95	155.00	-6	6,965	-0.09%
2021/06/24	11	156.41	12	155.25	155.50	-1	6,906	-0.01%
2021/06/23	3	151.67	23	151.63	152.00	-20	6,737	-0.30%
2021/06/22	26	150.67	31	150.06	148.50	-5	6,674	-0.07%
2021/06/21	3	148.17	2	149.50	149.50	1	6,650	0.02%
2021/06/18	1	151.50	2	150.50	149.00	-1	6,656	-0.02%
2021/06/17	10	148.50	0.4	146.50	151.00	9.6	6,696	0.14%
2021/06/16	38.4	152.17	3	150.00	148.50	35.4	6,684	0.53%
2021/06/15	2	150.00	13	150.62	151.00	-11	6,544	-0.17%
2021/06/11	6	148.75	7	148.86	147.00	-1	6,582	-0.02%
2021/06/10	25	149.02	22.3	148.71	147.00	2.7	6,566	0.04%
2021/06/09	3.1	139.97	1	142.00	141.00	2.1	6,218	0.03%
2021/06/08	2	139.00	2	138.50	138.00	0	6,244	0.00%
2021/06/07	3	137.17	4	138.25	138.50	-1	6,302	-0.02%
2021/06/04	1	137.50	2	139.00	140.00	-1	6,304	-0.02%
2021/06/03	2	137.75	1	137.50	137.50	1	6,390	0.02%
2021/06/02	5.1	139.19	4	137.50	136.00	1.1	6,376	0.02%
2021/06/01	6	143.08	3	143.00	143.00	3	6,310	0.05%
2021/05/28	3	140.00	2	140.75	141.50	1	6,278	0.02%
2021/05/27	5.1	138.86	2	137.25	138.00	3.1	6,266	0.05%
2021/05/26	9	136.78	6	137.42	135.50	3	6,186	0.05%
2021/05/25	11	132.00	18	132.42	135.00	-7	5,925	-0.12%
2021/05/24	0	0.00	2	121.25	123.00	-2	5,848	-0.03%
2021/05/21	4	119.50	5	120.70	122.00	-1	5,878	-0.02%
2021/05/20	4	120.38	2	117.25	117.00	2	5,981	0.03%
2021/05/19	5	120.10	3	119.50	121.50	2	6,021	0.03%
2021/05/18	5	119.20	11	120.55	123.00	-6	6,011	-0.10%
2021/05/17	5	113.90	15	114.40	117.00	-10	6,035	-0.17%
2021/05/14	5	117.50	2	115.00	116.00	3	6,001	0.05%
2021/05/13	10	118.65	14	117.50	121.50	-4	6,052	-0.07%
2021/05/12	3	109.83	7	108.79	113.00	-4	6,237	-0.06%
2021/05/11	4	122.63	11	122.64	119.00	-7	6,303	-0.11%
2021/05/07	6	133.83	12	132.96	134.50	-6	6,490	-0.09%
2021/05/05	11	131.00	2	132.75	127.00	9	6,646	0.14%
2021/05/04	5	128.00	8.1	130.31	129.00	-3.1	6,867	-0.05%
2021/05/03	8.1	147.00	18	142.25	141.50	-9.9	7,454	-0.13%
2021/04/29	1	155.50	12	158.96	156.00	-11	7,692	-0.14%
2021/04/28	5	159.10	3	159.17	158.00	2	7,845	0.03%
2021/04/27	15	156.50	13	157.73	159.00	2	7,982	0.03%
2021/04/26	0.1	152.00	0	0.00	152.00	0.1	8,109	0.00%
2021/04/23	4	150.38	1	150.00	152.00	3	8,168	0.04%
2021/04/22	3.1	153.77	2	154.50	148.50	1.1	8,232	0.01%
2021/04/21	1.1	156.55	1	156.50	156.00	0.1	8,435	0.00%
2021/04/20	7	158.86	2	159.50	159.00	5	8,825	0.06%
2021/04/19	2	156.50	1	158.00	158.00	1	9,012	0.01%
2021/04/16	9	154.33	1	154.50	152.50	8	9,471	0.08%
2021/04/15	1	154.00	1	156.50	156.00	0	9,474	0.00%
2021/04/14	15.1	154.62	10	153.90	155.00	5.1	9,509	0.05%
2021/04/13	10.1	160.60	3	160.50	158.50	7.1	9,638	0.07%
2021/04/12	8.1	165.99	4	168.00	163.00	4.1	9,678	0.04%
2021/04/09	5	166.20	8	167.69	164.00	-3	9,762	-0.03%
2021/04/08	14	170.50	13	170.00	166.50	1	9,878	0.01%
2021/04/07	18	166.39	24.1	165.19	165.50	-6.1	9,876	-0.06%
2021/04/06	3	156.33	3	156.00	157.00	0	9,798	0.00%
2021/04/01	4.1	155.78	16	155.81	153.00	-12	10,358	-0.12%
2021/03/31	10	152.55	8	153.63	156.00	2	10,433	0.02%
2021/03/30	4	147.89	7	147.86	149.00	-3	10,451	-0.03%
2021/03/29	8	146.56	7	147.29	147.50	1	10,529	0.01%
2021/03/26	5	144.20	3	144.00	145.50	2	10,544	0.02%
2021/03/25	2	141.50	2	141.25	141.00	0	10,589	0.00%
2021/03/24	9	143.89	4	144.13	142.50	5	10,613	0.05%
2021/03/23	1.1	142.44	1	142.00	142.50	0.1	10,681	0.00%
2021/03/22	6	141.33	8	141.31	141.00	-2	10,744	-0.02%
2021/03/19	8.2	145.88	2	145.00	144.50	6.2	10,707	0.06%
2021/03/17	1	147.50	0	0.00	146.00	1	10,821	0.01%
2021/03/16	7	146.36	6	147.08	146.50	1	10,811	0.01%
2021/03/15	1	147.00	1	150.50	147.50	0	10,953	0.00%
2021/03/12	9	153.11	6	152.75	152.00	3	10,983	0.03%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	2	150.25	1	148.50	148.00	1	11,186	0.01%
2021/03/09	6	148.25	2	146.00	149.50	4	11,559	0.03%
2021/03/08	3	156.50	1	158.00	152.50	2	12,197	0.02%
2021/03/05	5	155.61	4	154.88	156.50	1	12,262	0.01%
2021/03/04	3.1	159.65	0	0.00	158.00	3.1	12,337	0.03%
2021/03/03	1	159.50	1	159.00	163.00	0	12,440	0.00%
2021/03/02	6	162.50	5	163.00	161.00	1	12,817	0.01%
2021/02/26	5	160.60	1	159.50	159.50	4	12,899	0.03%
2021/02/25	1	168.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	6	168.42	4	170.74	166.50	2	13,244	0.01%
2021/02/23	3	167.83	0	0.00	167.50	3	13,435	0.02%
2021/02/22	7	170.21	9.1	170.34	171.00	-2.1	13,582	-0.02%
2021/02/19	5	166.90	2	167.25	167.00	3	13,916	0.02%
2021/02/18	5	162.70	4	162.88	164.50	1	14,899	0.01%
2021/02/17	10	162.45	10	163.20	164.50	0	15,466	0.00%
2021/02/05	1	157.50	0	0.00	156.00	1	15,559	0.01%
2021/02/04	18	158.56	23	156.72	159.50	-5	15,583	-0.03%
2021/02/03	27.1	167.34	37	170.55	163.00	-9.9	15,439	-0.06%
2021/02/02	13	160.96	13	161.96	168.00	0	15,199	0.00%
2021/02/01	6	155.50	2	151.00	155.50	4	15,066	0.03%
2021/01/29	7	159.79	9	160.83	155.00	-2	14,987	-0.01%
2021/01/28	6.1	162.57	0.1	162.00	160.00	6	14,856	0.04%
2021/01/27	10	167.25	6	165.50	166.50	4	14,893	0.03%
2021/01/26	14	167.75	10	168.85	163.00	4	14,728	0.03%
2021/01/25	25	170.20	36	171.83	167.00	-11	14,401	-0.08%
2021/01/22	28	157.93	22	159.25	166.00	6	13,660	0.04%
2021/01/21	6	151.83	18	151.36	151.00	-12	13,328	-0.09%
2021/01/20	9	148.61	3.2	147.69	146.50	5.8	13,151	0.04%
2021/01/19	10	149.25	10	149.90	150.00	0	12,974	0.00%
2021/01/18	2	142.00	0.1	142.50	142.50	1.9	12,790	0.01%
2021/01/15	5	146.20	4	143.50	142.50	1	12,768	0.01%
2021/01/14	9	149.28	16	149.91	146.00	-7	12,692	-0.06%
2021/01/13	31	146.69	104	146.18	149.00	-73	12,473	-0.59%	大賣/
2021/01/12	7	143.21	9	141.94	140.00	-2	12,074	-0.02%
2021/01/11	21	142.43	35	142.89	144.50	-14	11,881	-0.12%
2021/01/08	1	132.00	10.1	132.86	134.00	-9.1	11,457	-0.08%
2021/01/07	2	133.75	2	134.50	132.50	0	11,486	0.00%
2021/01/06	5	136.50	8	137.56	133.50	-3	11,728	-0.03%
2021/01/05	5	137.90	3	137.83	138.50	2	11,645	0.02%
2021/01/04	8	137.44	1	137.00	138.50	7	11,776	0.06%
2020/12/31	25	138.52	17	139.59	135.00	8	11,690	0.07%
2020/12/30	3	137.83	1	137.50	137.00	2	11,732	0.02%
2020/12/29	1	137.50	4	136.88	136.50	-3	11,841	-0.03%
2020/12/28	18	137.36	18	136.33	138.00	0	11,835	0.00%
2020/12/25	5	129.60	3.1	129.78	131.00	1.9	11,339	0.02%
2020/12/24	7	128.86	16	128.28	127.00	-9	11,406	-0.08%
2020/12/23	6	127.00	7	126.64	128.00	-1	11,591	-0.01%
2020/12/22	6.1	125.19	2	123.75	122.00	4.1	11,699	0.03%
2020/12/21	2	122.00	12	124.88	126.00	-10	11,830	-0.08%
2020/12/18	5	124.70	6	123.50	123.00	-1	11,962	-0.01%
2020/12/17	6.1	123.70	7	124.93	125.50	-0.9	12,014	-0.01%
2020/12/16	11	123.50	22	123.52	123.50	-11	12,000	-0.09%
2020/12/15	3	119.67	2.2	119.27	119.00	0.8	12,041	0.01%
2020/12/14	11	120.82	10	122.35	121.00	1	12,254	0.01%
2020/12/11	3	122.83	3	125.00	121.50	0	12,564	0.00%
2020/12/10	25	125.34	1	125.50	125.00	24	12,969	0.19%
2020/12/09	26	129.48	67	128.99	128.50	-41	13,476	-0.30%
2020/12/08	5	124.30	2	124.25	124.50	3	13,588	0.02%
2020/12/07	4	126.13	5	124.50	123.00	-1	13,556	-0.01%
2020/12/04	5.1	128.31	10	128.10	129.00	-4.9	13,392	-0.04%
2020/12/03	11	132.00	13	131.27	128.00	-2	13,218	-0.02%
2020/12/02	35	130.20	48	130.90	131.00	-13	12,834	-0.10%
2020/12/01	3	121.83	0	0.00	123.50	3	12,089	0.02%
2020/11/30	5	122.99	1	124.50	121.50	4	12,080	0.03%
2020/11/27	2	124.25	4	123.00	122.00	-2	11,996	-0.02%
2020/11/26	20.2	124.10	11	124.41	124.50	9.2	11,870	0.08%
2020/11/25	7	119.36	11	118.00	117.00	-4	11,431	-0.03%
2020/11/24	10	121.05	11	121.68	120.50	-1	11,304	-0.01%
2020/11/23	13	126.50	16.1	123.03	122.00	-3.1	11,216	-0.03%
2020/11/20	3	123.00	9	122.06	126.00	-6	10,951	-0.05%
2020/11/19	12	122.50	2.2	122.69	121.00	9.8	10,676	0.09%
2020/11/18	16	120.06	11	120.50	121.50	5	10,487	0.05%
2020/11/17	42	123.68	70.3	121.75	118.50	-28.3	10,075	-0.28%
2020/11/16	40	114.65	18	117.83	119.00	22	9,131	0.24%
2020/11/13	9	106.33	9.1	107.23	108.50	-0.1	8,563	0.00%
2020/11/12	1	102.50	2	104.00	104.50	-1	8,433	-0.01%
2020/11/11	1	102.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	4.1	101.01	6	102.33	100.50	-2	8,369	-0.02%
2020/11/09	9	103.94	0.1	104.14	104.00	8.9	8,364	0.11%
2020/11/06	4	103.25	1	103.50	103.00	3	8,358	0.04%
2020/11/05	1	102.50	0	0.00	103.00	1	8,347	0.01%
2020/11/04	9	103.39	10	102.95	102.50	-1	8,368	-0.01%
2020/11/03	2	100.50	2	101.00	100.50	0	8,487	0.00%
2020/11/02	1	99.80	0	0.00	99.50	1	8,522	0.01%
2020/10/30	1	100.50	2	98.90	98.50	-1	8,509	-0.01%
2020/10/29	1.1	99.76	1	100.50	100.50	0.1	8,513	0.00%
2020/10/27	1	104.00	0	0.00	104.50	1	8,513	0.01%
2020/10/26	2	103.25	0	0.00	102.00	2	8,498	0.02%
2020/10/23	1	103.50	4	103.50	104.00	-3	8,564	-0.04%
2020/10/22	1	102.50	3	101.00	101.00	-2	8,547	-0.02%
2020/10/21	2	104.25	11	103.45	102.50	-9	8,582	-0.10%
2020/10/20	6.1	103.24	4	103.13	102.50	2.1	8,585	0.02%
2020/10/19	1	102.50	2	103.25	103.00	-1	8,628	-0.01%
2020/10/16	1	101.00	4	103.75	101.00	-3	8,639	-0.03%
2020/10/15	1	103.50	0	0.00	103.50	1	8,629	0.01%
2020/10/14	7	109.14	6	107.75	105.00	1	8,754	0.01%
2020/10/13	6	105.42	1	106.00	106.00	5	8,527	0.06%
2020/10/12	3	104.50	3	105.00	106.00	0	8,498	0.00%
2020/10/08	1	102.00	3	102.67	101.00	-2	8,424	-0.02%
2020/10/07	5	104.80	6	105.17	102.50	-1	8,470	-0.01%
2020/10/06	6	104.58	4	104.63	104.50	2	8,478	0.02%
2020/10/05	3	103.00	9	102.78	103.50	-6	8,798	-0.07%
2020/09/30	1	99.90	5	102.00	101.50	-4	9,160	-0.04%
2020/09/29	4	100.80	6	100.83	101.00	-2	9,258	-0.02%
2020/09/28	8	99.01	21	100.22	102.00	-13	9,259	-0.14%
2020/09/25	8	96.99	9	95.36	94.60	-1	9,281	-0.01%
2020/09/24	11	98.83	11	98.73	97.10	0	9,450	0.00%
2020/09/23	3	99.97	6	100.07	102.00	-3	9,534	-0.03%
2020/09/22	5	96.84	4	96.55	98.00	1	9,348	0.01%
2020/09/21	2	99.05	1	98.50	97.40	1	9,295	0.01%
2020/09/18	16	99.48	15	99.33	98.60	1	9,229	0.01%
2020/09/17	9	101.94	27	102.54	100.00	-18	9,114	-0.20%
2020/09/16	5	101.00	7	101.43	100.00	-2	8,922	-0.02%
2020/09/15	20	99.55	25	100.04	102.00	-5	8,637	-0.06%
2020/09/14	21	99.26	19	99.68	96.70	2	8,137	0.02%
2020/09/11	2	93.10	18	93.05	95.30	-16	7,562	-0.21%
2020/09/10	3	89.47	6	89.48	89.20	-3	7,233	-0.04%
2020/09/09	0	0.00	4	88.60	89.00	-4	7,201	-0.06%
2020/09/08	8	87.68	0	0.00	88.20	8	7,241	0.11%
2020/09/07	5	89.30	8	88.34	87.40	-3	7,315	-0.04%
2020/09/04	1	86.40	1	86.10	87.40	0	7,363	0.00%
2020/09/03	11	89.53	0	0.00	88.00	11	7,371	0.15%
2020/08/31	1	86.70	2	86.50	86.30	-1	7,492	-0.01%
2020/08/27	3	88.63	0	0.00	88.10	3	7,968	0.04%
2020/08/26	6	88.55	7	88.97	89.50	-1	8,010	-0.01%
2020/08/25	0	0.00	3	85.10	85.00	-3	7,989	-0.04%
2020/08/24	2	84.30	3	84.30	85.00	-1	8,016	-0.01%
2020/08/20	6	80.90	6	82.40	81.50	0	8,083	0.00%
2020/08/19	5	88.02	11	87.83	86.20	-6	8,041	-0.07%
2020/08/18	6	89.67	3	89.77	88.80	3	8,071	0.04%
2020/08/17	2	92.30	0	0.00	91.70	2	8,058	0.02%
2020/08/14	4	91.70	0	0.00	92.60	4	8,104	0.05%
2020/08/13	3	93.03	0	0.00	91.60	3	8,157	0.04%
2020/08/12	4	92.55	5	93.28	93.10	-1	8,303	-0.01%
2020/08/11	0	0.00	4	94.95	94.60	-4	8,348	-0.05%
2020/08/10	5	97.90	2	96.55	96.10	3	8,378	0.04%
2020/08/07	13	100.35	9	100.09	98.50	4	8,401	0.05%
2020/08/04	0	0.00	3	96.50	96.60	-3	8,709	-0.03%
2020/08/03	5	97.10	3	96.20	96.10	2	9,128	0.02%
2020/07/31	4	94.90	4	95.58	97.20	0	9,216	0.00%
2020/07/29	4	93.45	1	92.50	93.80	3	9,369	0.03%
2020/07/28	13	94.69	7	94.29	91.90	6	9,396	0.06%
2020/07/27	2	96.05	1	96.00	95.90	1	9,428	0.01%
2020/07/24	5	97.48	2.3	99.00	96.10	2.7	9,679	0.03%
2020/07/23	3.2	98.94	3	99.60	98.60	0.2	9,680	0.00%
2020/07/22	4	98.90	4	99.18	99.10	0	9,783	0.00%
2020/07/21	16	96.88	2	97.55	97.70	14	9,763	0.14%
2020/07/20	7	95.56	4	95.90	95.40	3	9,771	0.03%
2020/07/17	6	98.18	12	98.67	97.20	-6	9,794	-0.06%
2020/07/16	12	97.03	1	96.60	96.30	11	9,711	0.11%
2020/07/15	12	98.09	7	98.63	96.00	5	9,738	0.05%
2020/07/14	12	98.21	15	100.71	97.70	-3	9,932	-0.03%
2020/07/13	4	101.63	2	101.25	102.00	2	9,837	0.02%
2020/07/10	7	102.79	5	103.70	101.00	2	9,772	0.02%
2020/07/09	29.1	109.75	11	109.77	107.00	18.1	9,605	0.19%
2020/07/08	16	105.53	42	105.26	110.50	-26	9,125	-0.28%
2020/07/07	14	101.12	10	101.08	101.00	4	8,593	0.05%
2020/07/06	17	100.18	10	100.87	101.00	7	8,494	0.08%
2020/07/03	23	100.24	22	100.37	98.20	1	8,424	0.01%
2020/07/02	13	98.48	8	99.19	99.10	5	8,282	0.06%
2020/07/01	11.2	95.15	12	95.63	95.60	-0.8	7,965	-0.01%
2020/06/30	0	0.00	1	90.50	90.50	-1	7,750	-0.01%
2020/06/29	1	90.20	0	0.00	90.60	1	7,847	0.01%
2020/06/24	0	92.00	1	93.40	91.90	-1	7,896	-0.01%
2020/06/23	3	93.93	2.2	92.83	92.20	0.8	8,098	0.01%
2020/06/22	3	94.50	3	93.87	93.40	0	8,226	0.00%
2020/06/19	15	94.01	0	0.00	93.40	15	8,300	0.18%
2020/06/17	2	92.40	1	93.00	93.00	1	8,467	0.01%
2020/06/16	4	92.28	3	92.90	93.30	1	8,585	0.01%
2020/06/12	2	88.70	2	89.40	91.40	0	8,897	0.00%
2020/06/11	3	92.00	10	93.24	90.10	-7	9,037	-0.08%
2020/06/10	0	0.00	3	94.63	94.50	-3	9,128	-0.03%
2020/06/09	0	0.00	1	93.50	93.70	-1	9,272	-0.01%
2020/06/08	7	94.30	0	0.00	93.00	7	9,412	0.07%
2020/06/05	2	94.20	2.2	93.91	94.00	-0.2	9,435	0.00%
2020/06/04	3	94.03	3	95.03	93.50	0	9,492	0.00%
2020/06/03	21	96.55	28	95.37	93.70	-7	9,494	-0.07%
2020/06/02	3	91.90	2	93.50	91.10	1	9,284	0.01%
2020/06/01	3	91.13	1	92.00	91.90	2	9,379	0.02%
2020/05/29	3	88.37	2	88.90	90.80	1	9,702	0.01%
2020/05/28	0	0.00	1	87.80	87.80	-1	9,720	-0.01%
2020/05/27	0	0.00	1	88.80	88.80	-1	9,788	-0.01%
2020/05/26	1	88.80	3	88.60	88.50	-2	9,806	-0.02%
2020/05/25	2	86.15	2	86.80	88.80	0	9,789	0.00%
2020/05/22	1	87.00	3	87.60	85.90	-2	9,781	-0.02%
2020/05/21	2.1	87.29	5	87.96	88.80	-2.9	9,752	-0.03%
2020/05/20	1	85.70	2	85.60	85.30	-1	9,695	-0.01%
2020/05/19	2	86.80	3	86.30	86.70	-1	9,667	-0.01%
2020/05/18	7	87.06	15	87.13	85.80	-8	9,616	-0.08%
2020/05/15	6	92.05	7.1	91.34	91.10	-1.1	9,483	-0.01%
2020/05/14	4	93.45	3	93.27	92.30	1	9,493	0.01%
2020/05/13	3.9	94.97	8	94.61	95.30	-4.1	9,489	-0.04%
2020/05/12	9	94.32	3	93.57	93.40	6	9,548	0.06%
2020/05/11	9.9	99.91	7	100.44	97.50	2.9	9,540	0.03%
2020/05/08	22	94.50	26	94.95	96.10	-4	9,189	-0.04%
2020/05/07	4	91.15	12.1	91.14	91.40	-8.1	8,821	-0.09%
2020/05/06	10	90.31	16	90.18	89.00	-6	8,781	-0.07%
2020/05/05	7	88.36	0	0.00	88.50	7	8,759	0.08%
2020/05/04	3	88.63	1	89.00	88.50	2	9,065	0.02%
2020/04/30	12	92.40	6	92.17	90.60	6	9,148	0.07%
2020/04/29	12	92.44	10.1	93.08	91.50	1.9	9,139	0.02%
2020/04/28	2	89.15	4	89.48	89.80	-2	8,958	-0.02%
2020/04/27	1	88.70	0	0.00	88.70	1	9,014	0.01%
2020/04/24	1	86.50	2	87.55	87.60	-1	8,918	-0.01%
2020/04/23	4	87.58	1	88.70	87.00	3	8,920	0.03%
2020/04/22	31	86.89	1	86.60	87.50	30	8,959	0.33%
2020/04/21	1	87.90	24	88.02	86.10	-23	8,978	-0.26%
2020/04/20	3	87.20	5	87.50	87.90	-2	9,018	-0.02%
2020/04/17	13	91.15	7	91.14	88.10	6	8,971	0.07%
2020/04/16	3	87.43	10	87.31	87.80	-7	8,827	-0.08%
2020/04/15	1	87.70	25	88.03	87.80	-24	8,853	-0.27%
2020/04/14	3	87.37	0	0.00	88.00	3	9,047	0.03%
2020/04/13	3	84.63	2	84.90	85.30	1	9,083	0.01%
2020/04/09	1	88.00	0	0.00	86.50	1	9,195	0.01%
2020/04/08	8	90.70	15.1	90.62	89.60	-7.1	9,340	-0.08%
2020/04/07	6	87.45	16	86.30	87.30	-10	9,232	-0.11%
2020/04/06	4	80.35	3	80.30	81.20	1	9,085	0.01%
2020/04/01	0	0.00	1	79.50	79.50	-1	9,076	-0.01%
2020/03/31	4	79.45	2	79.00	77.90	2	9,050	0.02%
2020/03/30	0	0.00	7	74.54	78.40	-7	9,000	-0.08%
2020/03/27	4	79.00	4.1	77.99	75.70	-0.1	8,991	0.00%
2020/03/26	3	74.20	3	73.70	75.70	0	8,840	0.00%
2020/03/25	0	0.00	5	75.34	75.70	-5	8,754	-0.06%
2020/03/24	6	68.82	3	68.40	69.80	3	8,674	0.03%
2020/03/23	1	64.70	1	64.00	63.80	0	8,641	0.00%
2020/03/20	7	62.79	2	62.20	63.30	5	8,804	0.06%
2020/03/19	24	57.60	0	0.00	57.60	24	8,700	0.28%
2020/03/18	2	67.85	1	72.00	64.00	1	8,591	0.01%
2020/03/17	3	74.37	1	71.50	70.50	2	8,513	0.02%
2020/03/16	12	81.24	7	80.00	75.60	5	8,509	0.06%
2020/03/13	8	80.73	5	80.08	83.50	3	8,405	0.04%
2020/03/12	7	86.20	2	86.60	87.70	5	8,233	0.06%
2020/03/11	2	94.25	6	94.80	92.40	-4	8,168	-0.05%
2020/03/10	1	93.60	2	95.90	95.90	-1	8,272	-0.01%
2020/03/09	7	94.99	3	93.97	92.40	4	8,457	0.05%
2020/03/06	2	100.10	2	99.95	98.60	0	8,419	0.00%
2020/03/05	1	100.00	12.1	99.72	99.60	-11.1	8,434	-0.13%
2020/03/04	19	98.78	10	98.94	96.80	9	8,409	0.11%
2020/03/03	1	96.60	0	0.00	95.70	1	8,435	0.01%
2020/03/02	3	92.17	3	91.40	94.40	0	8,804	0.00%
2020/02/27	2	93.50	21	91.08	90.00	-19	9,012	-0.21%
2020/02/26	2	97.25	6.2	97.07	96.00	-4.2	8,934	-0.05%
2020/02/25	1	97.80	2	97.20	97.80	-1	8,892	-0.01%
2020/02/24	2.1	95.44	0	0.00	95.00	2.1	8,833	0.02%
2020/02/21	6	97.38	1	98.40	97.80	5	8,794	0.06%
2020/02/20	3	97.87	3	98.93	97.60	0	8,782	0.00%
2020/02/19	3	97.67	4	97.33	97.70	-1	8,733	-0.01%
2020/02/18	8	96.96	6	97.87	96.50	2	8,702	0.02%
2020/02/17	8	97.51	0	0.00	97.20	8	8,639	0.09%
2020/02/14	7	100.00	4	99.60	99.90	3	8,553	0.04%
2020/02/13	7	101.21	8	103.75	100.00	-1	8,543	-0.01%
2020/02/12	5	101.50	17	101.71	101.00	-12	8,589	-0.14%
2020/02/11	4	99.25	3.1	98.70	99.70	0.9	8,629	0.01%
2020/02/10	3.1	96.67	0	0.00	95.40	3.1	8,773	0.04%
2020/02/07	6	99.88	17	98.22	97.00	-11	9,047	-0.12%
2020/02/06	22	100.45	5	99.28	100.50	17	9,113	0.19%
2020/02/05	20	99.57	16	100.11	97.80	4	9,034	0.04%
2020/02/04	6	95.43	5	96.52	96.40	1	8,705	0.01%
2020/02/03	4	91.13	13	90.68	94.90	-9	8,610	-0.10%
2020/01/31	8	89.60	12	90.01	91.20	-4	8,511	-0.05%
2020/01/30	8	89.11	1	93.90	87.30	7	8,531	0.08%
2020/01/20	1	95.10	6	95.95	96.90	-5	8,456	-0.06%
2020/01/17	1	94.50	2	94.80	94.50	-1	8,431	-0.01%
2020/01/16	3	93.80	0	0.00	95.30	3	8,427	0.04%
2020/01/15	4	96.18	13	95.72	95.80	-9	8,401	-0.11%
2020/01/14	27	93.90	30	94.37	95.20	-3	8,835	-0.03%
2020/01/13	1	90.00	2	91.15	90.70	-1	9,053	-0.01%
2020/01/10	11	89.35	6	89.00	89.30	5	9,268	0.05%
2020/01/09	8	91.73	5	91.50	91.80	3	9,510	0.03%
2020/01/08	35	93.06	15	92.49	90.20	20	10,031	0.20%
2020/01/07	4	99.35	3	98.90	97.60	1	10,026	0.01%
2020/01/06	7	100.99	3	101.50	100.00	4	10,400	0.04%
2020/01/03	8	103.38	1	101.50	101.50	7	10,881	0.06%
2020/01/02	14	102.64	24	103.88	105.00	-10	11,064	-0.09%
2019/12/31	10	99.56	2	99.65	99.50	8	10,948	0.07%
2019/12/30	7	99.70	7	99.71	99.00	0	11,076	0.00%
2019/12/27	10	101.50	5	101.70	101.50	5	11,597	0.04%
2019/12/26	1	101.00	0	0.00	100.00	1	11,658	0.01%
2019/12/25	1	100.00	5	101.10	100.00	-4	11,688	-0.03%
2019/12/24	10	98.79	20	99.59	98.30	-10	11,747	-0.09%
2019/12/23	3	100.90	3	102.30	99.90	0	11,804	0.00%
2019/12/20	1	104.00	50	104.00	103.50	-49	11,897	-0.41%
2019/12/19	2	105.25	1	104.50	105.50	1	12,162	0.01%
2019/12/18	3	108.83	0	0.00	106.00	3	12,220	0.02%
2019/12/17	7	109.57	8	109.50	109.50	-1	12,325	-0.01%
2019/12/16	3	104.17	2	104.75	104.50	1	12,218	0.01%
2019/12/13	27	104.67	11	105.91	104.50	16	12,755	0.13%
2019/12/12	51	104.68	3	105.33	104.50	48	13,105	0.37%
2019/12/11	2	104.75	12	105.00	104.00	-10	13,238	-0.08%
2019/12/10	5	101.50	1	102.00	102.00	4	13,436	0.03%
2019/12/09	3	103.67	1	104.50	103.50	2	13,574	0.01%
2019/12/06	1	105.00	2	106.00	105.50	-1	13,831	-0.01%
2019/12/05	3	104.50	0.2	105.50	104.00	2.8	14,405	0.02%
2019/12/04	4	107.38	3	109.50	107.50	1	14,663	0.01%
2019/12/03	3	107.00	3	106.17	108.50	0	14,865	0.00%
2019/12/02	2	108.00	5	105.60	106.00	-3	15,401	-0.02%
2019/11/29	1	112.00	0	0.00	111.50	1	15,404	0.01%
2019/11/28	5	114.30	2	114.50	112.00	3	15,298	0.02%
2019/11/27	8	109.69	9	110.94	111.00	-1	14,921	-0.01%
2019/11/26	4	103.13	3	103.83	108.50	1	14,529	0.01%
2019/11/25	0	0.00	3	98.00	98.90	-3	14,310	-0.02%
2019/11/13	1	101.00	0	0.00	102.00	1	14,962	0.01%
2019/11/11	2	104.25	4	105.25	103.00	-2	15,473	-0.01%
2019/11/08	6	110.92	4	109.25	108.50	2	15,364	0.01%
2019/11/07	0	0.00	4	110.00	109.50	-4	15,210	-0.03%
2019/11/06	13	119.58	5	118.80	115.00	8	15,132	0.05%
2019/11/05	3	118.33	6	121.33	124.00	-3	14,872	-0.02%
2019/11/04	2	115.00	5	114.50	115.00	-3	14,941	-0.02%
2019/11/01	10	112.75	1	114.50	114.50	9	15,078	0.06%
2019/10/30	1	110.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	0	0.00	1	107.50	109.50	-1	15,252	-0.01%
2019/10/28	0	0.00	1	117.00	116.50	-1	15,252	-0.01%
2019/10/25	3	114.33	0	0.00	113.50	3	15,235	0.02%
2019/10/24	0	0.00	1	113.50	115.50	-1	15,301	-0.01%
2019/10/23	1	115.00	0	0.00	115.00	1	15,372	0.01%
2019/10/22	6	118.92	8	120.19	119.00	-2	15,430	-0.01%
2019/10/21	2	111.25	4	112.25	113.00	-2	15,094	-0.01%
2019/10/18	2	108.50	3	109.00	108.00	-1	15,045	-0.01%
2019/10/17	5	104.20	7	105.43	110.00	-2	15,039	-0.01%
2019/10/16	9	108.78	1	100.50	100.50	8	14,737	0.05%
2019/10/15	2	107.00	6	106.58	106.00	-4	14,272	-0.03%
2019/10/14	7	107.50	7	107.29	107.50	0	14,100	0.00%
2019/10/09	3	93.53	4	95.98	100.50	-1	13,740	-0.01%
2019/10/08	3	91.03	10	89.86	91.40	-7	13,266	-0.05%
2019/10/07	2	88.80	2	88.90	88.70	0	13,351	0.00%
2019/10/04	4	88.35	4	88.30	87.60	0	13,312	0.00%
2019/10/03	20	88.72	17	88.89	88.30	3	13,326	0.02%
2019/10/02	3	85.57	2	85.80	85.80	1	12,862	0.01%
2019/10/01	1	84.20	2	84.65	84.70	-1	12,819	-0.01%
2019/09/26	1	84.80	2	83.90	84.40	-1	12,980	-0.01%
2019/09/24	2	83.75	2	83.20	82.60	0	13,061	0.00%
2019/09/23	1	87.20	0	0.00	87.50	1	12,912	0.01%
2019/09/20	0	0.00	21	85.91	87.30	-21	13,227	-0.16%
2019/09/19	3	85.90	1	86.30	86.60	2	13,442	0.01%
2019/09/18	4	86.03	6	86.12	86.00	-2	13,397	-0.01%
2019/09/17	56	85.51	35	86.57	85.40	21	12,890	0.16%
2019/09/16	5	82.80	29	83.34	84.00	-24	12,510	-0.19%
2019/09/12	17	82.10	7	82.61	82.00	10	12,372	0.08%
2019/09/11	5	81.76	3	81.17	80.50	2	12,101	0.02%
2019/09/10	16	80.73	0	0.00	81.20	16	11,925	0.13%
2019/09/09	17	81.37	8	81.79	83.00	9	11,628	0.08%
2019/09/06	0	0.00	7	79.37	78.00	-7	10,977	-0.06%
2019/09/05	6	77.53	3	76.37	76.20	3	10,564	0.03%
2019/09/04	13	73.78	20	74.25	77.10	-7	10,169	-0.07%
2019/09/03	14	70.59	11	70.92	70.10	3	9,589	0.03%
2019/09/02	6	68.62	6	67.55	68.70	0	9,455	0.00%
2019/08/30	5	67.92	4	68.20	67.00	1	9,453	0.01%
2019/08/29	0	0.00	13	66.47	67.50	-13	9,601	-0.14%
2019/08/28	15	65.35	6	65.78	65.90	9	9,688	0.09%
2019/08/27	1	66.00	6	66.40	66.00	-5	9,756	-0.05%
2019/08/26	1	65.50	0	0.00	66.00	1	9,649	0.01%
2019/08/23	7	69.51	7	70.66	69.50	0	9,512	0.00%
2019/08/22	2	71.80	3	72.40	71.50	-1	9,384	-0.01%
2019/08/21	9.2	70.69	9	70.71	71.40	0.2	9,339	0.00%
2019/08/20	2	72.20	3	72.07	70.50	-1	9,302	-0.01%
2019/08/19	1	70.30	0	0.00	70.80	1	9,206	0.01%
2019/08/16	8	71.74	2	70.60	70.10	6	9,176	0.07%
2019/08/15	17	72.14	6	71.38	71.20	11	9,143	0.12%
2019/08/14	15	73.48	18	74.76	74.20	-3	9,003	-0.03%
2019/08/13	0	0.00	3	71.30	71.30	-3	8,675	-0.03%
2019/08/08	3	71.20	0	0.00	71.40	3	8,592	0.03%
2019/08/07	10	69.50	3	69.50	69.90	7	8,444	0.08%
2019/08/06	16	66.95	30	65.22	69.20	-14	8,398	-0.17%
2019/08/05	7	69.00	10	70.14	66.80	-3	8,224	-0.04%
2019/08/02	5	72.00	10	71.42	72.70	-5	8,045	-0.06%
2019/08/01	34	71.43	20	72.43	73.50	14	7,985	0.18%
2019/07/31	0	0.00	11	71.29	71.00	-11	7,850	-0.14%
2019/07/30	7	71.50	5	71.30	71.70	2	7,746	0.03%
2019/07/29	2	73.80	1	73.50	73.80	1	7,627	0.01%
2019/07/26	0	0.00	2	73.80	74.30	-2	7,588	-0.03%
2019/07/25	3	72.53	0	0.00	74.60	3	7,550	0.04%
2019/07/24	1	73.70	1	72.80	72.80	0	7,436	0.00%
2019/07/23	7	74.71	4	73.13	72.80	3	7,315	0.04%
2019/07/22	5	73.42	7	74.17	74.00	-2	7,166	-0.03%
2019/07/19	5	72.20	1	72.00	72.40	4	6,836	0.06%
2019/07/18	2	68.00	0	0.00	68.90	2	6,579	0.03%
2019/07/17	0	0.00	5	69.80	69.00	-5	6,507	-0.08%
2019/07/16	2	70.75	2	69.10	68.50	0	6,374	0.00%
2019/07/15	0	0.00	1	70.50	69.80	-1	6,340	-0.02%
2019/07/12	5	73.90	0	0.00	72.00	5	6,566	0.08%
2019/07/11	3	71.33	3	71.03	72.50	0	6,451	0.00%
2019/07/10	1	67.00	1	68.40	68.40	0	6,067	0.00%
2019/07/09	2	67.40	10.1	67.42	67.50	-8.1	5,994	-0.14%
2019/07/08	6	65.83	3	66.13	66.40	3	5,837	0.05%
2019/07/05	2	64.90	0	0.00	65.10	2	5,746	0.03%
2019/07/03	7	66.50	4	66.43	65.00	3	5,522	0.05%
2019/07/02	3	64.70	3	64.50	66.00	0	5,438	0.00%
2019/07/01	29	66.47	24	65.55	65.60	5	5,352	0.09%
2019/06/28	1	64.40	0	0.00	64.50	1	5,160	0.02%
2019/06/27	1	62.10	1	62.40	65.00	0	5,060	0.00%
2019/06/26	14	60.56	15	59.24	60.20	-1	4,783	-0.02%
2019/06/25	3	57.00	3	57.50	57.10	0	4,876	0.00%
2019/06/24	2	56.70	6	56.50	57.40	-4	5,093	-0.08%
2019/06/21	1	56.20	0	0.00	56.10	1	5,048	0.02%
2019/06/20	1	55.00	13	55.32	56.60	-12	4,983	-0.24%
2019/06/19	11	54.69	6	54.72	55.10	5	5,046	0.10%
2019/06/17	10	52.60	10	52.80	52.80	0	4,964	0.00%
2019/06/14	1	51.90	1	52.40	52.00	0	5,048	0.00%
2019/06/13	1	52.60	2	52.10	53.00	-1	5,187	-0.02%
2019/06/12	2	52.90	7	52.80	52.10	-5	5,480	-0.09%
2019/06/11	0	0.00	12	51.80	52.10	-12	5,405	-0.22%
2019/06/10	1	52.00	25	51.42	51.50	-24	5,338	-0.45%
2019/06/06	16	49.75	11	49.45	50.80	5	5,275	0.09%
2019/06/05	49	50.66	8	51.04	49.95	41	5,209	0.79%
2019/06/04	11	48.39	11	48.37	48.55	0	5,016	0.00%
2019/06/03	12	47.36	10	46.80	48.15	2	4,902	0.04%
2019/05/31	0	0.00	3	43.25	43.80	-3	4,754	-0.06%
2019/05/28	1	41.70	0	0.00	41.90	1	4,771	0.02%
2019/05/24	0	0.00	1	41.30	41.50	-1	4,878	-0.02%
2019/05/23	1	40.90	0	0.00	41.25	1	4,893	0.02%
2019/05/22	1	42.95	2	42.95	41.80	-1	4,936	-0.02%
2019/05/21	2	40.53	1	40.10	42.20	1	5,003	0.02%
2019/05/20	2	41.75	0	0.00	41.40	2	5,012	0.04%
2019/05/17	6	44.65	6	43.83	43.80	0	5,016	0.00%
2019/05/16	0	0.00	6	45.25	45.25	-6	5,312	-0.11%
2019/05/13	2	49.75	1	50.60	47.80	1	5,543	0.02%
2019/05/09	0	0.00	3	51.17	50.40	-3	5,544	-0.05%
2019/05/06	1	51.10	1	51.00	50.70	0	5,630	0.00%
2019/05/03	1	52.90	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	1	52.00	53.00	-1	5,637	-0.02%
2019/04/30	1	50.50	0	0.00	50.50	1	5,604	0.02%
2019/04/26	2	51.60	2	50.90	51.70	0	5,741	0.00%
2019/04/25	0	0.00	2	52.45	52.50	-2	5,731	-0.03%
2019/04/22	1	54.00	0	0.00	54.00	1	5,789	0.02%
2019/04/19	0	0.00	1	53.50	54.00	-1	5,830	-0.02%
2019/04/18	6	54.75	8	55.65	53.70	-2	5,847	-0.03%
2019/04/17	1	52.70	0	0.00	52.70	1	5,583	0.02%
2019/04/16	1	52.80	0	0.00	52.70	1	5,734	0.02%
2019/04/15	0	0.00	4	52.60	53.00	-4	5,824	-0.07%
2019/04/12	1	51.80	0	0.00	52.00	1	5,956	0.02%
2019/04/11	0	0.00	2	53.40	53.10	-2	6,111	-0.03%
2019/04/10	1	53.90	0	0.00	54.00	1	6,532	0.02%
2019/04/09	1	53.90	1	54.70	54.00	0	7,067	0.00%
2019/04/08	1	54.80	12	54.58	54.30	-11	7,208	-0.15%
2019/04/03	2	53.00	3	53.00	53.30	-1	7,461	-0.01%
2019/04/02	13	54.85	21	54.30	54.30	-8	7,776	-0.10%
2019/04/01	10	56.20	3	55.60	54.00	7	7,759	0.09%
2019/03/29	18	54.60	14	54.69	54.00	4	7,666	0.05%
2019/03/28	37	54.31	27	55.29	52.80	10	7,511	0.13%
2019/03/27	15	51.65	23	52.31	53.90	-8	7,012	-0.11%
2019/03/26	0	0.00	1	49.05	49.00	-1	6,655	-0.02%
2019/03/22	9	50.14	8	50.12	49.90	1	6,623	0.02%
2019/03/20	0	0.00	1	49.15	48.80	-1	6,638	-0.02%
2019/03/19	5	49.05	1	49.30	49.05	4	6,655	0.06%
2019/03/18	4	48.54	4	48.76	48.70	0	6,553	0.00%
2019/03/15	47	48.54	41	48.58	47.50	6	6,382	0.09%
2019/03/11	0	0.00	1	45.85	45.85	-1	6,200	-0.02%
2019/03/08	1	44.80	0	0.00	45.20	1	6,283	0.02%
2019/03/06	3	46.80	3	46.97	46.80	0	6,502	0.00%
2019/03/04	1	47.50	0	0.00	47.80	1	6,592	0.02%
2019/02/26	1	47.75	0	0.00	47.80	1	6,617	0.02%
2019/02/25	1	48.45	0	0.00	47.80	1	6,610	0.02%
2019/02/22	1	47.60	0	0.00	47.55	1	6,555	0.02%
2019/02/21	1	48.30	1	47.60	48.45	0	6,544	0.00%
2019/02/20	9	48.48	7	49.09	47.95	2	6,498	0.03%
2019/02/19	0	0.00	5	48.24	48.00	-5	6,403	-0.08%
2019/02/15	10	49.24	8	49.49	47.55	2	6,359	0.03%
2019/02/14	2	46.43	20	46.20	46.75	-18	6,030	-0.30%
2019/02/13	2	46.03	1	46.05	46.10	1	5,949	0.02%
2019/02/12	1	45.70	10	46.12	46.20	-9	5,884	-0.15%
2019/01/29	2	43.25	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.25	0	0.00	44.10	1	5,802	0.02%
2019/01/25	4	44.60	3	44.33	44.15	1	5,810	0.02%
2019/01/24	10	43.50	1	43.75	43.40	9	5,742	0.16%
2019/01/23	1	43.00	0	0.00	43.30	1	5,746	0.02%
2019/01/22	6	42.58	2	43.05	42.50	4	5,729	0.07%
2019/01/21	6	42.98	0	0.00	42.90	6	5,709	0.11%
2019/01/18	1	42.75	2	42.95	42.95	-1	5,604	-0.02%
2019/01/16	1	44.60	4	45.25	44.40	-3	5,581	-0.05%
2019/01/15	1	45.30	0	0.00	44.95	1	5,569	0.02%
2019/01/14	0	0.00	1	44.70	44.70	-1	5,556	-0.02%
2019/01/11	12	45.32	29	45.31	45.25	-17	5,558	-0.31%
2019/01/10	6	46.00	6	45.48	45.50	0	5,491	0.00%
2019/01/09	3	45.90	0	0.00	45.10	3	5,407	0.06%
2019/01/08	1	45.75	18	45.79	45.70	-17	5,307	-0.32%
2019/01/07	15	44.73	4	45.93	44.15	11	5,135	0.21%
2019/01/04	3	44.83	26	45.30	45.00	-23	5,047	-0.46%
2019/01/03	7	46.44	3	46.35	45.85	4	4,916	0.08%
2019/01/02	53	47.58	6	48.45	48.50	47	4,756	0.99%
2018/12/28	12	46.71	21	46.75	47.90	-9	4,319	-0.21%
2018/12/27	7	43.60	14	44.08	43.90	-7	3,808	-0.18%
2018/12/26	14	44.06	12	45.34	42.00	2	3,655	0.05%
2018/12/25	43	43.43	35	43.84	44.85	8	3,311	0.24%
2018/12/20	0	0.00	11	39.49	38.50	-11	2,885	-0.38%
2018/12/14	2	41.85	2	42.60	41.85	0	2,893	0.00%
2018/12/13	14	43.86	12	43.24	43.00	2	2,877	0.07%
2018/12/12	8	42.45	2	41.15	42.45	6	2,716	0.22%
2018/12/10	0	0.00	10	38.75	39.40	-10	2,707	-0.37%
2018/12/07	1	40.50	3	40.40	39.90	-2	2,766	-0.07%
2018/12/06	2	41.00	0	0.00	39.50	2	2,882	0.07%
2018/12/05	27	41.94	26	41.62	41.55	1	2,854	0.04%
2018/12/04	2	42.27	10	41.90	41.80	-8	2,842	-0.28%
2018/12/03	0	42.45	0	0.00	42.45	0	2,839	0.00%
2018/11/30	12	40.33	5	41.00	40.25	7	2,770	0.25%
2018/11/29	1	39.65	2	39.80	40.40	-1	2,639	-0.04%
2018/11/28	10	38.50	0	0.00	38.60	10	2,650	0.38%
2018/11/27	0	0.00	15	38.00	37.95	-15	2,627	-0.57%
2018/11/26	0	0.00	5	36.70	36.70	-5	2,557	-0.20%
2018/11/23	1	37.65	11	36.86	36.15	-10	2,564	-0.39%
2018/11/21	0	0.00	1	36.00	36.45	-1	2,504	-0.04%
2018/11/20	10	36.05	0	0.00	36.05	10	2,495	0.40%
2018/11/16	20	36.10	3	36.57	36.10	17	2,479	0.69%
2018/11/15	1	36.40	2	36.15	36.20	-1	2,482	-0.04%
2018/11/08	5	42.00	0	0.00	40.15	5	2,469	0.20%
2018/11/06	0	0.00	1	41.05	41.00	-1	2,523	-0.04%
2018/10/31	0	0.00	1	38.15	38.40	-1	2,464	-0.04%
2018/10/30	1	36.30	0	0.00	36.80	1	2,458	0.04%
2018/10/26	3	35.50	0	0.00	35.90	3	2,504	0.12%
2018/10/25	2	36.20	2	36.20	36.50	0	2,539	0.00%
2018/10/24	7	39.14	3	39.55	39.40	4	2,583	0.15%
2018/10/22	2	42.80	15	42.59	42.35	-13	2,671	-0.49%
2018/10/19	16	41.79	0	0.00	42.45	16	2,701	0.59%
2018/10/16	0	0.00	3	40.70	39.95	-3	2,978	-0.10%
2018/10/15	3	39.80	0	0.00	40.00	3	3,010	0.10%
2018/10/12	2	38.55	0	0.00	39.30	2	3,074	0.07%
2018/10/11	0	0.00	1	37.50	37.50	-1	3,112	-0.03%
2018/10/05	0	0.00	2	44.40	43.55	-2	3,258	-0.06%
2018/09/26	2	50.60	0	0.00	49.40	2	3,633	0.06%
2018/09/20	2	47.65	0	0.00	46.70	2	4,035	0.05%
2018/09/19	0	0.00	2	47.70	47.70	-2	4,123	-0.05%
2018/09/14	9	48.35	7	47.19	48.70	2	4,592	0.04%
2018/09/12	5	45.94	6	46.24	45.70	-1	4,871	-0.02%
2018/09/10	0	0.00	1	52.10	49.55	-1	5,604	-0.02%
2018/09/07	0	0.00	2	53.50	54.50	-2	6,257	-0.03%
2018/09/04	2	59.00	3	59.43	57.90	-1	6,611	-0.02%
2018/08/27	0	0.00	1	57.80	57.60	-1	7,060	-0.01%
2018/08/23	1	56.60	3	56.97	56.80	-2	7,142	-0.03%
2018/08/22	3	57.77	1	58.50	57.80	2	7,151	0.03%
2018/08/21	1	56.50	0	0.00	57.40	1	7,158	0.01%
2018/08/15	1	57.80	1	57.30	57.40	0	7,251	0.00%
2018/08/14	0	0.00	1	56.30	59.00	-1	7,260	-0.01%
2018/08/13	0	0.00	1	57.90	55.10	-1	7,271	-0.01%
2018/08/10	2	58.95	2	59.10	58.70	0	7,230	0.00%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	4	61.20	1	60.80	60.40	3	7,342	0.04%
2018/08/02	1	60.00	1	60.20	60.20	0	7,587	0.00%
2018/08/01	2	59.80	2	60.00	60.60	0	7,627	0.00%
2018/07/31	3	58.20	1	58.60	58.50	2	7,749	0.03%
2018/07/30	4	58.75	4	58.68	57.10	0	7,696	0.00%
2018/07/27	0	0.00	2	62.10	62.20	-2	7,659	-0.03%
2018/07/26	21	61.91	24	62.35	62.00	-3	7,659	-0.04%
2018/07/25	4	61.75	0	0.00	61.40	4	7,631	0.05%
2018/07/24	5	60.70	7	60.40	61.60	-2	7,564	-0.03%
2018/07/23	2	61.50	6	61.10	61.00	-4	7,538	-0.05%
2018/07/20	2	68.50	1	69.20	67.70	1	7,467	0.01%
2018/07/19	5	69.16	3	69.33	68.50	2	7,479	0.03%
2018/07/18	2	70.30	0	0.00	69.20	2	7,561	0.03%
2018/07/17	1	71.30	1	72.00	71.10	0	7,634	0.00%
2018/07/16	1	74.40	1	74.40	73.00	0	7,668	0.00%
2018/07/13	2	74.35	0	0.00	74.10	2	7,717	0.03%
2018/07/12	1	72.50	9	72.63	74.30	-8	7,777	-0.10%
2018/07/11	0	0.00	1	71.40	71.50	-1	7,951	-0.01%
2018/07/10	14	70.99	13	70.54	71.20	1	8,152	0.01%
2018/07/06	2	68.65	1	68.50	70.00	1	8,437	0.01%
2018/07/05	12	70.88	12	70.50	69.30	0	8,417	0.00%
2018/07/04	3	69.10	0	0.00	69.50	3	8,517	0.04%
2018/07/03	5	71.10	37	70.97	69.30	-32	8,542	-0.37%
2018/07/02	4	74.93	2	75.75	74.00	2	8,382	0.02%
2018/06/29	5	77.20	18	76.43	76.80	-13	8,241	-0.16%
2018/06/28	1	75.30	7	76.49	75.00	-6	8,087	-0.07%
2018/06/27	16	76.27	17	77.09	75.20	-1	7,997	-0.01%
2018/06/26	0	0.00	11	73.74	73.30	-11	7,753	-0.14%
2018/06/25	14	74.42	1	76.00	74.00	13	7,689	0.17%
2018/06/22	11	76.71	30	76.76	74.60	-19	7,564	-0.25%
2018/06/21	19	74.46	16	74.69	74.50	3	7,364	0.04%
2018/06/20	18	73.18	5	71.24	70.10	13	7,220	0.18%
2018/06/19	85	78.95	10	79.86	75.80	75	6,988	1.07%
2018/06/15	121	77.04	27	76.98	78.70	94	6,386	1.47%	大買/
2018/06/14	1	73.10	0	0.00	71.60	1	5,697	0.02%
2018/06/13	1	72.30	2	71.00	72.80	-1	5,649	-0.02%
2018/06/12	0	0.00	2	68.55	68.80	-2	5,449	-0.04%
2018/06/11	3	68.40	0	0.00	67.80	3	5,399	0.06%
2018/06/07	22	71.51	19	71.61	70.40	3	5,354	0.06%
2018/06/06	2	68.75	1	69.20	68.80	1	5,211	0.02%
2018/06/05	1	67.00	1	66.70	66.70	0	5,110	0.00%
2018/06/01	2	67.55	3	67.13	67.30	-1	5,098	-0.02%
2018/05/31	2	66.30	3	65.97	66.00	-1	5,079	-0.02%
2018/05/30	1	64.70	0	65.50	65.50	1	5,094	0.02%
2018/05/28	0	0.00	1	67.00	67.70	-1	5,067	-0.02%
2018/05/25	1	66.30	5	65.38	66.30	-4	5,030	-0.08%
2018/05/24	1	64.90	2	64.35	64.40	-1	4,960	-0.02%
2018/05/22	5	64.46	3	64.87	64.20	2	5,011	0.04%
2018/05/21	0	0.00	5	64.90	64.80	-5	5,012	-0.10%
2018/05/18	2	63.40	0	0.00	63.30	2	4,974	0.04%
2018/05/17	5	63.88	4	64.40	63.60	1	5,028	0.02%
2018/05/16	3	63.87	0	0.00	63.40	3	5,027	0.06%
2018/05/15	3	66.37	0	0.00	65.70	3	5,024	0.06%
2018/05/11	3	69.53	5	68.68	67.50	-2	5,060	-0.04%
2018/05/10	0	0.00	1	68.70	68.60	-1	5,084	-0.02%
2018/05/09	6	68.83	4	67.60	67.20	2	5,131	0.04%
2018/05/08	8	67.93	10	67.16	67.10	-2	5,160	-0.04%
2018/05/04	5	64.46	5	64.74	64.00	0	5,382	0.00%
2018/04/27	6	61.83	5	62.64	61.00	1	5,518	0.02%
2018/04/26	0	0.00	1	59.80	59.70	-1	5,516	-0.02%
2018/04/25	2	62.55	17	61.70	62.50	-15	5,500	-0.27%
2018/04/24	7	60.73	5	61.48	61.90	2	5,534	0.04%
2018/04/23	3	65.10	3	66.03	65.10	0	5,446	0.00%
2018/04/20	2	69.50	1	70.80	68.80	1	5,457	0.02%
2018/04/19	1	72.90	2	72.10	72.00	-1	5,521	-0.02%
2018/04/18	9	72.19	4	71.23	72.60	5	5,457	0.09%
2018/04/17	20	74.02	7	74.74	71.00	13	5,323	0.24%
2018/04/16	6	71.85	7	71.70	73.90	-1	5,120	-0.02%
2018/04/13	6	69.60	6	69.62	69.50	0	5,003	0.00%
2018/04/12	5	68.60	4	69.08	68.10	1	4,916	0.02%
2018/04/11	0	65.80	0	0.00	65.60	0	4,770	0.00%
2018/04/10	1	66.00	4	67.15	65.20	-3	4,870	-0.06%
2018/04/09	3	63.70	2	64.20	65.60	1	4,948	0.02%
2018/04/03	1	59.40	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	0.00	1	61.20	60.60	-1	5,078	-0.02%
2018/03/30	0	0.00	1	62.40	61.00	-1	5,215	-0.02%
2018/03/29	0	0.00	1	62.60	61.90	-1	5,457	-0.02%
2018/03/28	2	61.80	6	62.00	62.80	-4	5,551	-0.07%
2018/03/27	1	63.20	0	0.00	62.40	1	5,731	0.02%
2018/03/26	6	63.20	2	63.30	62.60	4	5,896	0.07%
2018/03/23	4	62.35	2	62.95	63.20	2	6,013	0.03%
2018/03/21	0	0.00	1	65.30	65.80	-1	6,585	-0.02%
2018/03/20	0	66.00	0	0.00	64.90	0	6,685	0.00%
2018/03/19	3	63.53	1	63.30	63.60	2	6,963	0.03%
2018/03/16	2	66.70	0	0.00	65.60	2	7,111	0.03%
2018/03/15	1	67.70	1	68.50	67.30	0	7,364	0.00%
2018/03/12	2	67.00	2	66.90	66.80	0	8,360	0.00%
2018/03/09	1	64.30	3	64.60	64.50	-2	8,627	-0.02%
2018/03/08	2	64.35	3	64.40	64.20	-1	9,055	-0.01%
2018/03/07	1	62.40	1	62.30	62.00	0	9,434	0.00%
2018/03/05	1	64.20	1	63.90	63.50	0	10,312	0.00%
2018/03/01	1	67.30	0	0.00	67.30	1	11,114	0.01%
2018/02/27	0	0.00	1	69.00	67.90	-1	11,471	-0.01%
2018/02/26	1	68.40	1	68.90	67.80	0	12,192	0.00%
2018/02/22	2	68.60	1	69.30	68.00	1	12,907	0.01%
2018/02/21	0	0.00	2	66.40	67.80	-2	12,973	-0.02%
2018/02/12	1	63.40	2	64.20	63.20	-1	13,107	-0.01%
2018/02/09	4	62.30	3	62.50	63.10	1	13,187	0.01%
2018/02/08	5	65.58	1	65.30	64.00	4	13,132	0.03%
2018/02/07	0	0.00	2	68.05	66.70	-2	13,079	-0.02%
2018/02/06	3	67.13	2	68.80	65.30	1	13,028	0.01%
2018/02/05	2	71.00	1	70.80	72.50	1	12,926	0.01%
2018/02/02	5	74.66	10	74.14	73.10	-5	12,932	-0.04%
2018/02/01	3	74.00	2	72.75	73.90	1	12,910	0.01%
2018/01/31	3	72.40	5	72.74	72.50	-2	12,812	-0.02%
2018/01/30	18	73.24	14	73.04	71.60	4	12,766	0.03%
2018/01/29	0	0.00	2	70.05	69.80	-2	12,415	-0.02%
2018/01/26	1	69.60	1	70.10	69.60	0	12,561	0.00%
2018/01/25	1	68.40	2	67.80	69.70	-1	12,866	-0.01%
2018/01/24	3	68.83	0	0.00	68.70	3	12,819	0.02%
2018/01/23	5	71.54	2	70.20	70.20	3	12,762	0.02%
2018/01/19	1	70.60	1	70.60	70.80	0	12,893	0.00%
2018/01/18	4	71.85	1	73.00	70.10	3	13,001	0.02%
2018/01/17	1	70.80	19	71.91	72.30	-18	13,148	-0.14%
2018/01/16	6	72.17	16	72.68	71.30	-10	13,100	-0.08%
2018/01/15	4	71.38	5	71.42	71.70	-1	12,963	-0.01%
2018/01/12	10	68.30	10	68.00	68.50	0	12,811	0.00%
2018/01/11	2	68.35	1	68.80	67.90	1	12,812	0.01%
2018/01/10	2	67.80	0	0.00	67.40	2	12,790	0.02%
2018/01/09	1	68.50	0	0.00	68.80	1	12,750	0.01%
2018/01/08	2	73.70	2	71.80	71.90	0	12,615	0.00%
2018/01/05	5	74.42	9	74.06	73.60	-4	12,565	-0.03%
2018/01/04	6	73.63	2	73.60	73.20	4	12,503	0.03%
2018/01/03	3	73.50	12	73.99	74.50	-9	12,357	-0.07%
2018/01/02	14	68.21	18	67.03	69.10	-4	12,118	-0.03%