宏捷科 (8086)-玉山-景美券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
129.5
漲跌
▲3.0
漲幅
+2.37%
成交量
1,343張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－玉山-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美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
2024/04/22	6	127.83	3.1	128.76	126.50	2.9	6,254	0.05%
2024/04/19	8.2	131.23	5	130.30	130.50	3.2	6,244	0.05%
2024/04/18	3	137.17	6	136.08	136.00	-3	6,235	-0.05%
2024/04/17	3	134.50	7	135.79	137.00	-4	6,273	-0.06%
2024/04/16	9.1	132.94	8	132.75	132.00	1.1	6,267	0.02%
2024/04/15	6	137.42	1.2	138.50	137.00	4.8	6,267	0.08%
2024/04/12	6.1	140.42	0	0.00	139.50	6.1	6,300	0.10%
2024/04/11	15.1	142.07	4	143.25	142.00	11.1	6,385	0.17%
2024/04/10	5.4	145.06	3	145.00	145.50	2.4	6,613	0.04%
2024/04/09	3.2	145.85	8	145.50	145.50	-4.8	6,700	-0.07%
2024/04/08	21	146.79	13	146.65	146.00	8	6,701	0.12%
2024/04/03	7	151.86	8	152.56	153.00	-1	6,653	-0.01%
2024/04/02	8.1	148.88	10	148.60	150.00	-1.9	6,505	-0.03%
2024/04/01	12	146.50	8.2	147.18	146.00	3.9	6,500	0.06%
2024/03/29	3	143.50	3	144.50	144.00	0	6,539	0.00%
2024/03/28	5	145.10	1	148.50	143.00	4	6,631	0.06%
2024/03/27	5	148.10	0	0.00	147.50	5	6,657	0.08%
2024/03/26	15	148.83	2	152.75	148.00	13	6,672	0.19%
2024/03/25	3	155.66	20	156.43	154.00	-17	6,721	-0.25%
2024/03/22	5	148.60	3	149.83	152.00	2	6,761	0.03%
2024/03/21	12	147.29	7	147.36	146.50	5	6,791	0.07%
2024/03/20	15.2	153.24	2	158.20	148.00	13.2	6,725	0.20%
2024/03/19	13	158.12	16	160.78	158.00	-3	6,646	-0.05%
2024/03/18	2	157.50	6.1	157.02	158.00	-4.1	6,507	-0.06%
2024/03/15	12	150.58	17.1	153.18	153.50	-5.1	6,533	-0.08%
2024/03/14	8	150.44	2	148.75	148.00	6	6,492	0.09%
2024/03/13	11	154.23	10	153.10	153.50	1	6,499	0.02%
2024/03/12	8	157.50	9	158.94	157.50	-1	6,554	-0.02%
2024/03/11	17	154.50	19.1	155.58	154.50	-2.1	6,616	-0.03%
2024/03/08	14	149.96	4	148.75	148.00	10	6,843	0.15%
2024/03/07	17	155.06	19.1	160.66	155.50	-2.1	6,863	-0.03%
2024/03/06	7.1	152.34	14.1	155.03	156.50	-7	6,810	-0.10%
2024/03/05	163	156.37	169.1	157.67	153.00	-6.1	7,132	-0.09%	大買/大賣/
2024/03/04	6	149.58	4	151.38	149.50	2	6,935	0.03%
2024/03/01	10	147.20	16	147.31	149.00	-6	7,028	-0.09%
2024/02/29	1	138.50	2	139.50	141.50	-1	7,376	-0.01%
2024/02/27	13	136.50	4	137.88	137.50	9	7,583	0.12%
2024/02/26	4	139.88	4	141.13	141.50	0	7,726	0.00%
2024/02/23	13	142.50	13.5	142.80	142.00	-0.5	7,717	-0.01%
2024/02/22	10	147.85	6.1	150.46	145.50	3.9	7,700	0.05%
2024/02/21	17	149.35	17	149.88	147.50	0	7,663	0.00%
2024/02/20	3	144.00	7	144.93	143.50	-4	7,390	-0.05%
2024/02/19	0.1	145.00	33.7	143.57	146.00	-33.7	7,152	-0.47%
2024/02/16	4	129.75	3	131.83	133.00	1	6,911	0.01%
2024/02/15	3	130.50	10.1	129.90	131.00	-7.1	6,907	-0.10%
2024/02/05	14	128.14	3.8	129.00	127.50	10.2	6,912	0.15%
2024/02/02	7.3	125.14	2	127.24	123.00	5.3	7,017	0.08%
2024/02/01	1.5	124.00	1	125.00	124.50	0.5	7,181	0.01%
2024/01/31	1.1	123.55	5	123.80	124.00	-3.9	7,284	-0.05%
2024/01/30	0	0.00	2	119.51	121.00	-2	7,457	-0.03%
2024/01/29	0	0.00	0	119.00	117.00	0	7,574	0.00%
2024/01/26	1	117.50	1	116.50	117.00	0	7,741	0.00%
2024/01/25	4	116.25	2	115.50	115.50	2	7,829	0.03%
2024/01/24	2	117.75	0	0.00	118.00	2	8,076	0.02%
2024/01/23	1	117.50	2	117.51	117.00	-1	8,270	-0.01%
2024/01/22	2	117.25	1	117.50	118.50	1	8,375	0.01%
2024/01/19	2	114.51	0	0.00	115.00	2	8,337	0.02%
2024/01/18	1	113.51	0	0.00	113.00	1	8,290	0.01%
2024/01/17	1	118.50	1	119.00	116.50	0	8,260	0.00%
2024/01/16	0	117.50	0	0.00	116.50	0	8,224	0.00%
2024/01/15	2	114.00	1	114.50	116.50	1	8,198	0.01%
2024/01/12	12	113.63	1	114.50	113.50	11	8,208	0.13%
2024/01/11	3	114.50	1	114.00	114.50	2	8,179	0.02%
2024/01/10	3	115.67	2	115.50	115.50	1	8,148	0.01%
2024/01/09	5	117.00	2	117.25	117.00	3	8,130	0.04%
2024/01/08	5	118.80	0	0.00	117.00	5	8,104	0.06%
2024/01/05	3	117.17	2	117.00	117.00	1	8,054	0.01%
2024/01/04	8	120.88	3	121.17	118.50	5	7,944	0.06%
2024/01/03	4	120.63	2	121.00	120.00	2	7,701	0.03%
2024/01/02	9	129.83	2	130.25	129.00	7	7,612	0.09%
2023/12/29	1	129.00	2	131.75	131.00	-1	7,661	-0.01%
2023/12/28	2	129.75	20	128.50	128.00	-18	7,880	-0.23%
2023/12/27	0	0.00	2	130.75	132.00	-2	7,841	-0.03%
2023/12/26	2	130.25	3	129.50	130.00	-1	7,810	-0.01%
2023/12/25	8	126.44	5	129.30	129.50	3	7,736	0.04%
2023/12/22	5	124.20	3	124.17	123.50	2	7,629	0.03%
2023/12/21	9	119.28	2	120.00	119.00	7	7,557	0.09%
2023/12/20	23	122.57	0	0.00	122.00	23	7,532	0.31%
2023/12/19	1	124.50	0	124.00	122.50	1	7,433	0.01%
2023/12/18	3	130.33	3	130.00	129.50	0	7,350	0.00%
2023/12/15	1	135.50	1	135.50	134.50	0	7,320	0.00%
2023/12/14	1	136.50	1.3	135.49	134.00	-0.3	7,408	0.00%
2023/12/13	1	136.50	1	137.50	136.00	0	7,405	0.00%
2023/12/12	1	137.56	1	138.00	138.00	0	7,399	0.00%
2023/12/11	0	0.00	0	139.50	140.50	0	7,360	0.00%
2023/12/08	2.1	141.22	3	140.00	139.00	-0.9	7,394	-0.01%
2023/12/07	3.1	140.76	5	140.00	137.50	-1.9	7,512	-0.03%
2023/12/06	3	141.00	3	140.00	142.00	0	7,637	0.00%
2023/12/05	5	137.60	6	139.42	139.00	-1	7,538	-0.01%
2023/12/04	4	136.50	3	139.00	139.50	1	7,401	0.01%
2023/12/01	7	136.93	1	137.50	137.50	6	7,428	0.08%
2023/11/30	3	138.50	7	138.00	139.00	-4	7,508	-0.05%
2023/11/29	57	127.56	55	128.47	130.50	2	7,336	0.03%
2023/11/28	156	127.25	155	126.50	127.50	1	7,309	0.01%	大買/大賣/
2023/11/27	84	134.36	83	135.17	125.50	1	7,161	0.01%
2023/11/24	1	136.00	17	134.39	139.00	-16	6,737	-0.24%
2023/11/22	0	124.50	0	0.00	122.50	0	6,286	0.00%
2023/11/21	1	121.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	2	124.00	2.1	124.43	123.00	-0.1	6,208	0.00%
2023/11/17	2.1	128.43	0	127.00	127.00	2.1	6,142	0.03%
2023/11/16	1	129.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	1	129.50	3	131.16	129.00	-2	6,074	-0.03%
2023/11/14	2	128.25	2	130.00	131.00	0	6,020	0.00%
2023/11/13	2	129.75	7	131.50	131.00	-5	5,958	-0.08%
2023/11/10	10	130.00	14	130.93	132.00	-4	5,855	-0.07%
2023/11/09	1	125.50	9.4	128.32	129.50	-8.4	5,621	-0.15%
2023/11/08	7	120.50	32.2	122.36	123.00	-25.2	5,388	-0.47%
2023/11/07	7	119.36	38	123.43	120.00	-31	5,235	-0.59%
2023/11/06	3	116.50	52	116.97	116.50	-49	4,945	-0.99%
2023/11/03	43	112.33	44	114.65	112.00	-1	4,829	-0.02%
2023/11/02	22	112.05	2	114.25	112.00	20	4,675	0.43%
2023/11/01	5	112.10	9	113.33	112.50	-4	4,719	-0.08%
2023/10/31	2	111.75	10	111.80	112.50	-8	4,614	-0.17%
2023/10/30	0	0.00	3	103.33	102.50	-3	4,409	-0.07%
2023/10/26	1	96.60	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	0.00	1	101.00	99.80	-1	4,325	-0.02%
2023/10/24	1	97.31	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0	98.90	1	98.80	98.80	-1	4,354	-0.02%
2023/10/20	2	98.75	0	0.00	99.00	2	4,363	0.05%
2023/10/19	1	101.01	1	101.50	101.50	0	4,417	0.00%
2023/10/18	1	103.99	2	104.75	104.50	-1	4,446	-0.02%
2023/10/17	2	107.99	2	105.00	104.50	0	4,526	0.00%
2023/10/16	1	106.50	0	0.00	107.50	1	4,590	0.02%
2023/10/13	1	107.00	0	106.00	106.50	1	4,614	0.02%
2023/10/12	0	107.50	0	0.00	107.50	0	4,638	0.00%
2023/10/11	0	104.00	0	0.00	104.50	0	4,650	0.00%
2023/10/06	0	107.00	0	0.00	107.50	0	4,674	0.00%
2023/10/05	0	107.50	0	0.00	107.50	0	4,711	0.00%
2023/10/04	19	112.89	8	110.44	109.00	11	4,741	0.23%
2023/10/03	10	109.00	0	0.00	108.50	10	4,573	0.22%
2023/10/02	10	110.00	0	108.50	109.50	10	4,710	0.21%
2023/09/27	0	108.00	2	108.50	108.00	-2	5,086	-0.04%
2023/09/26	9	109.83	0	0.00	108.50	9	5,103	0.18%
2023/09/25	12	110.50	0	0.00	111.00	12	5,119	0.23%
2023/09/22	1	111.00	3.1	110.53	111.50	-2.1	5,146	-0.04%
2023/09/21	1	112.50	3	109.50	110.50	-2	5,139	-0.04%
2023/09/20	0.1	112.42	0	0.00	112.50	0.1	5,107	0.00%
2023/09/19	10	117.10	1	115.00	113.50	9	5,073	0.18%
2023/09/18	1.2	119.00	12	120.00	119.00	-10.8	4,963	-0.22%
2023/09/15	6	117.42	3	117.17	117.00	3	4,928	0.06%
2023/09/14	0	0.00	1	118.50	118.00	-1	4,887	-0.02%
2023/09/13	2	118.24	1	118.00	118.00	1	4,824	0.02%
2023/09/12	2	121.50	9	120.67	120.50	-7	4,754	-0.15%
2023/09/11	20	121.93	17	118.29	117.50	3	4,616	0.06%
2023/09/08	0	0.00	2	115.50	116.50	-2	4,370	-0.05%
2023/09/07	14	117.64	22	116.05	115.00	-8	4,311	-0.19%
2023/09/06	10	114.30	13	114.42	114.00	-3	4,118	-0.07%
2023/09/05	3	112.00	3	112.00	112.00	0	3,955	0.00%
2023/09/04	0	0.00	73.8	108.62	110.00	-73.8	3,740	-1.97%
2023/09/01	2	100.20	20.1	100.63	100.00	-18.1	3,578	-0.51%
2023/08/31	5	96.90	1	97.00	97.00	4	3,519	0.11%
2023/08/30	1	97.10	4.1	97.08	97.70	-3.1	3,555	-0.09%
2023/08/29	0	0.00	2	91.89	91.70	-2	3,535	-0.06%
2023/08/28	2.1	91.42	0	0.00	90.60	2.1	3,558	0.06%
2023/08/25	0	93.20	1	94.90	93.20	-1	3,585	-0.03%
2023/08/24	0	93.90	9	94.11	94.40	-9	3,576	-0.25%
2023/08/23	3	93.17	1.1	94.56	94.60	1.9	3,561	0.05%
2023/08/22	3	88.93	1	90.20	90.40	2	3,524	0.06%
2023/08/21	0	87.00	6	87.20	87.50	-6	3,506	-0.17%
2023/08/18	1	88.20	1	87.60	87.50	0	3,505	0.00%
2023/08/17	3	89.47	0	0.00	89.90	3	3,515	0.09%
2023/08/16	1	89.00	1	88.90	88.90	0	3,512	0.00%
2023/08/15	5	90.72	1	88.00	88.00	4	3,502	0.11%
2023/08/14	0	0.00	1	89.50	89.50	-1	3,488	-0.03%
2023/08/11	2	92.55	2	92.80	91.80	0	3,487	0.00%
2023/08/10	1	94.10	1	93.60	93.60	0	3,487	0.00%
2023/08/09	5	97.10	1	94.90	94.90	4	3,499	0.11%
2023/08/08	2	99.40	1	97.80	99.20	1	3,431	0.03%
2023/08/07	4	99.35	4	100.80	100.00	0	3,397	0.00%
2023/08/04	0	0.00	14	97.78	99.50	-14	3,254	-0.43%
2023/08/02	1	90.60	0.1	93.32	90.50	0.9	3,095	0.03%
2023/08/01	1	92.20	0	92.20	92.50	1	3,084	0.03%
2023/07/31	9	93.58	8	92.80	92.30	1	3,097	0.03%
2023/07/28	2	93.00	3	92.13	91.60	-1	3,081	-0.03%
2023/07/27	22	91.20	1	91.30	91.10	21	3,068	0.68%
2023/07/26	8	91.99	0	90.40	90.00	8	3,101	0.26%
2023/07/25	0	95.80	0	0.00	95.50	0	3,086	0.00%
2023/07/24	14	97.05	1	96.10	95.90	13	3,095	0.42%
2023/07/21	6	97.63	1	97.50	97.50	5	3,030	0.17%
2023/07/20	5	99.28	34	100.13	100.00	-29	3,024	-0.96%
2023/07/19	11	97.89	23	97.12	96.20	-12	2,932	-0.41%
2023/07/18	0	0.00	2	96.75	96.50	-2	2,905	-0.07%
2023/07/17	1	95.40	1	95.90	96.60	0	2,913	0.00%
2023/07/14	1	98.90	4.1	98.48	97.60	-3.1	2,935	-0.11%
2023/07/13	19	99.04	20	98.63	97.60	-1	2,963	-0.03%
2023/07/12	9	100.37	3	101.33	99.20	6	2,963	0.20%
2023/07/11	6.1	101.66	6	101.67	103.00	0.1	2,923	0.00%
2023/07/10	23	99.73	37	99.54	99.90	-14	2,853	-0.49%
2023/07/07	43	96.86	2	96.90	96.40	41	2,797	1.47%
2023/07/06	7	98.91	37	100.16	101.00	-30	2,753	-1.09%
2023/07/05	11	96.31	18	95.71	93.90	-7	2,569	-0.27%
2023/07/04	1	92.50	3	92.07	92.20	-2	2,486	-0.08%
2023/07/03	6	90.97	6	91.30	91.30	0	2,511	0.00%
2023/06/30	6	90.58	1	90.10	90.30	5	2,543	0.20%
2023/06/29	1	87.80	1	88.50	88.50	0	2,648	0.00%
2023/06/28	2	87.80	4	87.63	88.00	-2	2,944	-0.07%
2023/06/27	1.1	87.55	1	88.30	86.00	0.1	3,058	0.00%
2023/06/26	7	86.30	7	86.30	86.30	0	3,127	0.00%
2023/06/21	1.3	87.52	2	87.25	87.10	-0.7	3,190	-0.02%
2023/06/20	2	88.80	3	88.60	88.50	-1	3,180	-0.03%
2023/06/19	6	89.28	2	89.85	89.30	4	3,181	0.13%
2023/06/16	2	91.00	0	0.00	90.50	2	3,177	0.06%
2023/06/15	2.1	91.47	11.1	92.16	92.00	-9	3,176	-0.28%
2023/06/14	7	89.23	1	88.60	88.60	6	3,176	0.19%
2023/06/13	6.1	90.97	1	90.70	90.70	5.1	3,171	0.16%
2023/06/12	4	90.43	1	89.90	89.80	3	3,162	0.09%
2023/06/09	5	90.52	7	91.16	90.30	-2	3,153	-0.06%
2023/06/08	2.1	91.46	5	91.94	90.10	-2.9	3,136	-0.09%
2023/06/07	14.1	93.44	15.1	93.87	93.20	-1	3,092	-0.03%
2023/06/06	3	87.21	2	89.70	89.60	1	2,970	0.03%
2023/06/05	4.1	89.34	1	90.00	90.00	3.1	2,919	0.11%
2023/06/02	0	0.00	5	87.96	88.10	-5	2,829	-0.18%
2023/06/01	1	83.20	2	84.20	84.10	-1	2,751	-0.04%
2023/05/31	2	83.10	2	84.00	82.90	0	2,754	0.00%
2023/05/30	1	80.80	0.1	81.30	81.00	0.9	2,709	0.03%
2023/05/29	3	82.17	1	81.70	81.70	2	2,708	0.07%
2023/05/26	0.1	80.60	2.1	81.22	81.30	-2	2,705	-0.07%
2023/05/25	6	80.22	0	0.00	80.00	6	2,704	0.22%
2023/05/24	0	81.10	0	0.00	80.70	0	2,717	0.00%
2023/05/23	0	0.00	2	82.05	81.00	-2	2,793	-0.07%
2023/05/22	1	79.60	1	80.20	80.20	0	2,834	0.00%
2023/05/19	1	78.20	0	0.00	78.00	1	2,833	0.04%
2023/05/16	1.1	77.51	0	0.00	77.20	1.1	2,814	0.04%
2023/05/15	2	76.30	1	76.80	76.80	1	2,805	0.04%
2023/05/11	1	79.10	0	0.00	78.70	1	2,804	0.04%
2023/05/10	0	80.50	3	80.17	80.40	-3	2,821	-0.11%
2023/05/09	2	78.70	1	78.80	78.80	1	2,816	0.04%
2023/05/08	0	0.00	1	81.00	81.00	-1	2,812	-0.04%
2023/05/05	0	81.20	0	0.00	80.10	0	2,834	0.00%
2023/05/04	2	81.80	0	0.00	81.20	2	2,828	0.07%
2023/05/03	4	82.45	2	83.50	82.10	2	2,846	0.07%
2023/05/02	2	84.20	0	0.00	84.30	2	2,862	0.07%
2023/04/28	3	81.67	2	83.10	82.80	1	2,943	0.03%
2023/04/27	1	80.40	0	0.00	79.60	1	2,979	0.03%
2023/04/26	1	82.50	0	0.00	82.00	1	2,971	0.03%
2023/04/25	2	84.60	1.3	83.59	83.00	0.7	2,969	0.02%
2023/04/24	4	89.87	4	88.80	88.30	0	2,943	0.00%
2023/04/21	4.1	89.00	1	89.00	89.00	3.1	2,953	0.10%
2023/04/20	7.1	92.35	8.1	91.56	90.60	-1.1	2,945	-0.04%
2023/04/19	2	93.65	4	94.10	94.10	-2	3,037	-0.07%
2023/04/18	3	93.37	1	93.00	93.00	2	3,004	0.07%
2023/04/17	4.1	93.01	3	93.14	93.90	1	3,010	0.03%
2023/04/14	1	90.90	0	0.00	90.40	1	2,968	0.03%
2023/04/13	2.1	90.93	6.2	91.07	90.40	-4	2,945	-0.14%
2023/04/12	4	92.98	1.2	92.09	93.40	2.9	2,911	0.10%
2023/04/11	1	91.80	1	94.20	93.70	0	2,871	0.00%
2023/04/10	4	91.10	3	90.83	91.00	1	2,772	0.04%
2023/04/07	1.3	90.76	2	90.80	90.60	-0.7	2,734	-0.03%
2023/04/06	1	88.80	2	88.05	89.00	-1	2,638	-0.04%
2023/03/31	2	86.05	2	87.20	87.20	0	2,585	0.00%
2023/03/30	3.1	86.94	8	87.31	87.80	-5	2,526	-0.20%
2023/03/29	18.1	86.72	19	87.63	85.10	-0.9	2,387	-0.04%
2023/03/28	6	82.03	4.1	82.33	82.30	1.9	2,095	0.09%
2023/03/27	0	0.00	1	82.40	82.80	-1	1,974	-0.05%
2023/03/24	3.1	80.35	7	80.56	80.90	-3.9	1,894	-0.21%
2023/03/23	0	0.00	1	78.10	78.10	-1	1,841	-0.05%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/21	1	77.60	0	0.00	78.00	1	1,844	0.05%
2023/03/20	0	77.60	0	0.00	77.30	0	1,850	0.00%
2023/03/17	1	77.60	3	75.87	77.00	-2	1,844	-0.11%
2023/03/16	4	73.20	5	73.14	72.10	-1	1,803	-0.05%
2023/03/15	0	74.00	1	75.50	74.00	-1	1,808	-0.05%
2023/03/14	1	74.10	1	74.10	74.10	0	1,819	0.00%
2023/03/13	1	73.82	5	75.06	75.50	-4	1,855	-0.22%
2023/03/10	7	76.40	2	75.30	75.30	5	1,871	0.27%
2023/03/09	1	78.20	1	77.80	77.80	0	1,897	0.00%
2023/03/08	0	79.30	1	79.20	78.90	-1	1,918	-0.05%
2023/03/07	1	78.90	1	79.00	78.50	0	1,953	0.00%
2023/03/06	0	0.00	1	79.10	79.30	-1	1,982	-0.05%
2023/03/03	1	76.00	1	77.50	77.50	0	2,067	0.00%
2023/03/02	1	76.80	1	76.80	76.60	0	2,322	0.00%
2023/03/01	0	76.90	0	0.00	77.10	0	2,428	0.00%
2023/02/24	1	77.20	2	76.70	76.70	-1	2,435	-0.04%
2023/02/23	7	77.90	0	0.00	78.00	7	2,420	0.29%
2023/02/22	1	77.60	2	77.50	77.50	-1	2,422	-0.04%
2023/02/21	5	81.30	3	79.50	79.20	2	2,423	0.08%
2023/02/20	2	77.90	8	80.15	81.00	-6	2,353	-0.25%
2023/02/16	0	0.00	1	77.10	77.10	-1	2,312	-0.04%
2023/02/15	0	0.00	1	76.40	76.10	-1	2,374	-0.04%
2023/02/14	3	76.27	0	0.00	76.20	3	2,405	0.12%
2023/02/13	1	76.30	0	0.00	76.30	1	2,419	0.04%
2023/02/10	3	75.90	3	76.40	76.30	0	2,431	0.00%
2023/02/09	5	77.56	0	0.00	77.30	5	2,420	0.21%
2023/02/08	1	78.20	0	0.00	78.80	1	2,417	0.04%
2023/02/06	0	0.00	2	76.45	76.70	-2	2,413	-0.08%
2023/02/03	3	75.90	3	76.60	75.60	0	2,440	0.00%
2023/02/02	0	0.00	2	78.80	78.40	-2	2,458	-0.08%
2023/02/01	2	78.40	1	78.10	77.90	1	2,486	0.04%
2023/01/31	1	78.90	1	79.00	79.50	0	2,460	0.00%
2023/01/30	1	79.50	5.1	78.96	79.90	-4.1	2,435	-0.17%
2023/01/17	1	72.50	5.2	73.83	74.20	-4.2	2,326	-0.18%
2023/01/16	1	71.00	0	0.00	69.90	1	2,254	0.04%
2023/01/13	1	71.20	0	0.00	70.50	1	2,238	0.04%
2023/01/12	3	74.07	0	0.00	72.50	3	2,229	0.13%
2023/01/10	1	74.60	0	0.00	74.20	1	2,221	0.05%
2023/01/09	0	0.00	3	76.20	75.20	-3	2,193	-0.14%
2023/01/05	1	72.00	0	0.00	71.90	1	2,069	0.05%
2023/01/03	0	0.00	1	69.10	69.10	-1	2,013	-0.05%
2022/12/29	1	68.10	3	68.90	69.10	-2	2,026	-0.10%
2022/12/28	1	67.50	1	66.90	66.90	0	2,073	0.00%
2022/12/27	0	0.00	1.2	68.34	68.20	-1.2	2,079	-0.06%
2022/12/26	0.1	67.50	1	67.00	67.00	-1	2,084	-0.05%
2022/12/23	0	0.00	11	65.88	67.70	-11	2,102	-0.52%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1.1	66.82	1.1	66.66	66.60	0	2,129	0.00%
2022/12/20	2	70.24	2	68.80	67.10	0	2,140	0.00%
2022/12/19	0	71.20	1	71.20	71.20	-1	2,137	-0.05%
2022/12/16	1.1	70.14	1	71.20	71.40	0.1	2,139	0.00%
2022/12/15	1	71.80	0	0.00	71.90	1	2,144	0.05%
2022/12/14	1	71.40	2	73.05	73.50	-1	2,131	-0.05%
2022/12/13	0	0.00	2	71.10	71.10	-2	2,120	-0.09%
2022/12/12	1	70.90	1	70.90	70.90	0	2,117	0.00%
2022/12/09	0.1	70.50	0	0.00	69.80	0.1	2,110	0.00%
2022/12/08	1	70.80	0	0.00	70.60	1	2,100	0.05%
2022/12/07	3	71.60	1	73.20	71.50	2	2,092	0.10%
2022/12/06	1	74.10	0	0.00	73.20	1	2,080	0.05%
2022/12/05	5	75.38	0	0.00	74.50	5	2,069	0.24%
2022/12/01	1	76.80	0	0.00	75.40	1	2,018	0.05%
2022/11/29	5	76.06	4	75.80	76.40	1	1,991	0.05%
2022/11/28	2	78.55	1	78.80	78.80	1	1,970	0.05%
2022/11/25	11	79.93	16	80.06	79.30	-5	1,999	-0.25%
2022/11/24	4	78.48	22.2	78.57	81.50	-18.2	2,007	-0.91%
2022/11/23	33	74.13	4	75.18	75.50	29	1,717	1.69%
2022/11/22	1	67.81	1	69.30	68.70	0	1,617	0.00%
2022/11/21	1	69.00	2	68.50	67.60	-1	1,615	-0.06%
2022/11/17	0	0.00	1	70.30	70.50	-1	1,689	-0.06%
2022/11/15	1	67.80	0	0.00	68.50	1	1,755	0.06%
2022/11/11	10	68.70	6.5	66.11	65.80	3.5	1,720	0.20%
2022/11/10	0	0.00	1	66.50	66.90	-1	1,656	-0.06%
2022/11/08	0	0.00	1	62.70	62.70	-1	1,608	-0.06%
2022/11/07	1	63.70	0	0.00	63.60	1	1,598	0.06%
2022/11/03	0	0.00	0.1	62.80	63.40	-0.1	1,598	-0.01%
2022/11/01	1	62.50	2	62.15	63.10	-1	1,571	-0.06%
2022/10/31	2	60.95	2	61.20	61.80	0	1,530	0.00%
2022/10/28	3	55.63	0	0.00	56.20	3	1,509	0.20%
2022/10/27	1	59.80	3	60.17	60.30	-2	1,465	-0.14%
2022/10/26	1	57.50	2	58.20	58.20	-1	1,457	-0.07%
2022/10/25	2	58.10	1	58.00	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1	60.50	60.00	-1	1,433	-0.07%
2022/10/20	0	0.00	2	61.40	61.00	-2	1,492	-0.13%
2022/10/19	2	60.95	0	0.00	60.60	2	1,494	0.13%
2022/10/18	1	60.70	1	61.00	60.60	0	1,485	0.00%
2022/10/17	0	0.00	1	60.50	60.50	-1	1,477	-0.07%
2022/10/14	0	0.00	1	58.80	58.70	-1	1,464	-0.07%
2022/10/13	1	57.50	0	0.00	55.20	1	1,456	0.07%
2022/10/11	0	0.00	1	59.40	59.60	-1	1,429	-0.07%
2022/10/07	1	62.80	0	0.00	62.50	1	1,429	0.07%
2022/10/06	0	0.00	6	63.60	63.70	-6	1,440	-0.42%
2022/10/05	3.1	64.92	3	63.63	65.00	0.1	1,425	0.01%
2022/10/04	1	60.80	1	61.40	61.40	0	1,376	0.00%
2022/10/03	0	0.00	1	60.10	59.90	-1	1,373	-0.07%
2022/09/30	0	0.00	1	60.90	60.90	-1	1,383	-0.07%
2022/09/29	2.1	59.81	1	60.20	60.20	1.1	1,383	0.08%
2022/09/28	2	61.20	1	59.70	59.70	1	1,402	0.07%
2022/09/27	1	64.20	0	0.00	63.50	1	1,407	0.07%
2022/09/23	0	0.00	1	70.20	70.20	-1	1,429	-0.07%
2022/09/21	0	0.00	1	71.40	71.40	-1	1,442	-0.07%
2022/09/20	1	72.80	0	0.00	72.80	1	1,452	0.07%
2022/09/19	2	73.35	1	72.60	72.60	1	1,460	0.07%
2022/09/16	1	75.00	1	74.50	74.50	0	1,459	0.00%
2022/09/13	1	77.20	0	77.30	76.20	1	1,498	0.06%
2022/09/12	0	0.00	1	76.40	77.10	-1	1,525	-0.07%
2022/09/08	1	75.30	1	75.60	75.00	0	1,543	0.00%
2022/09/07	0	0.00	2	74.10	74.10	-2	1,564	-0.13%
2022/09/06	1	75.51	0	0.00	75.50	1	1,579	0.07%
2022/09/05	1	77.50	0	78.30	78.00	1	1,578	0.06%
2022/09/02	1	79.60	0	0.00	80.50	1	1,593	0.06%
2022/09/01	3	81.67	9	82.26	80.80	-6	1,578	-0.38%
2022/08/31	1	82.00	8	80.69	82.00	-7	1,524	-0.46%
2022/08/30	4	75.90	2	76.10	76.20	2	1,428	0.14%
2022/08/29	4	74.65	0	0.00	74.90	4	1,447	0.28%
2022/08/25	2	77.70	0	0.00	77.00	2	1,506	0.13%
2022/08/24	3	79.33	2	78.35	77.20	1	1,540	0.06%
2022/08/23	1	80.30	8.3	81.20	82.00	-7.3	1,536	-0.47%
2022/08/19	1	76.70	1	76.70	76.70	0	1,507	0.00%
2022/08/17	1	76.50	0	0.00	76.80	1	1,514	0.07%
2022/08/16	0	0.00	1	77.00	76.10	-1	1,520	-0.07%
2022/08/12	0	0.00	1	75.80	75.80	-1	1,539	-0.06%
2022/08/11	2	73.75	2	72.90	73.50	0	1,545	0.00%
2022/08/08	0	0.00	1	72.50	72.30	-1	1,647	-0.06%
2022/08/04	1.1	69.02	1	69.20	69.20	0.1	1,658	0.01%
2022/08/03	1	71.50	0	0.00	71.30	1	1,638	0.06%
2022/07/29	0	0.00	3	71.60	72.10	-3	1,696	-0.18%
2022/07/27	3.3	68.45	3	67.63	70.90	0.3	1,751	0.01%
2022/07/26	1	75.60	1	73.80	73.70	0	1,710	0.00%
2022/07/22	2	77.75	0	0.00	77.60	2	1,727	0.12%
2022/07/21	2	77.95	1	78.10	78.70	1	1,764	0.06%
2022/07/20	0.3	75.40	1	76.40	76.40	-0.7	1,792	-0.04%
2022/07/19	1.1	73.55	0	0.00	74.40	1.1	1,796	0.06%
2022/07/18	0	0.00	2	73.85	74.30	-2	1,826	-0.11%
2022/07/14	1	70.00	1	71.80	72.80	0	1,835	0.00%
2022/07/13	0	0.00	1	71.00	69.30	-1	1,821	-0.05%
2022/07/12	2	68.80	1	68.60	68.60	1	1,825	0.05%
2022/07/11	1	71.30	1	71.40	71.40	0	1,825	0.00%
2022/07/08	7	71.63	6	72.63	72.30	1	1,823	0.05%
2022/07/07	0	0.00	1	69.10	69.10	-1	1,815	-0.06%
2022/07/06	1.5	66.70	2	66.20	66.10	-0.5	1,824	-0.03%
2022/07/05	1.1	71.12	0	0.00	70.70	1.1	1,812	0.06%
2022/07/04	15.3	74.43	13	72.00	72.00	2.3	1,807	0.13%
2022/07/01	3.1	81.97	3	79.73	77.10	0.1	1,816	0.01%
2022/06/30	1	80.80	2	85.00	85.00	-1	1,806	-0.06%
2022/06/29	1	83.10	0	0.00	84.60	1	1,799	0.06%
2022/06/28	1	83.60	1	84.30	84.30	0	1,797	0.00%
2022/06/27	0	0.00	2	83.70	84.90	-2	1,802	-0.11%
2022/06/23	1	79.55	2	81.10	80.70	-1	1,818	-0.05%
2022/06/22	3	80.83	1	80.20	80.20	2	1,829	0.11%
2022/06/21	0	0.00	0.1	83.50	83.20	-0.1	1,825	0.00%
2022/06/20	5	80.56	1	80.41	79.50	4	1,819	0.22%
2022/06/17	2	83.45	4	83.65	82.60	-2	1,799	-0.11%
2022/06/16	1	89.60	1	87.20	86.20	0	1,825	0.00%
2022/06/15	1	87.00	3	91.00	91.00	-2	1,818	-0.11%
2022/06/14	3	86.31	3	86.10	88.50	0	1,838	0.00%
2022/06/13	2	88.65	0	0.00	88.10	2	1,867	0.11%
2022/06/10	1	93.20	0	0.00	93.40	1	1,872	0.05%
2022/06/09	0	0.00	6	94.12	93.70	-6	1,920	-0.31%
2022/06/08	3	93.33	1	95.00	92.90	2	1,988	0.10%
2022/06/07	3	94.97	0	0.00	94.60	3	1,983	0.15%
2022/06/06	8	95.31	2	97.45	96.70	6	1,972	0.30%
2022/06/02	0	94.35	3	94.33	94.10	-3	1,939	-0.15%
2022/06/01	1	95.50	0	0.00	95.40	1	1,958	0.05%
2022/05/31	2	92.70	3	92.70	94.40	-1	1,934	-0.05%
2022/05/30	8	89.58	0.1	89.90	90.10	7.9	1,943	0.41%
2022/05/27	3	87.20	7.1	88.21	88.20	-4.1	1,926	-0.21%
2022/05/26	1	84.11	0	0.00	84.10	1	1,914	0.05%
2022/05/25	2	84.60	0	0.00	84.90	2	1,933	0.10%
2022/05/24	0.1	85.60	0	0.00	83.60	0.1	1,972	0.01%
2022/05/23	0	0.00	1.1	86.02	85.70	-1.1	1,975	-0.05%
2022/05/20	1.1	86.95	0	0.00	87.80	1.1	1,996	0.05%
2022/05/19	2	86.85	0	0.00	88.00	2	1,989	0.10%
2022/05/18	0	0.00	18.6	88.62	88.00	-18.6	2,001	-0.93%
2022/05/17	4	85.55	1	88.30	88.80	3	1,971	0.15%
2022/05/12	33	84.10	0	0.00	81.30	33	2,035	1.62%
2022/05/11	1	82.20	0	0.00	83.40	1	2,082	0.05%
2022/05/10	1	82.50	1	82.30	82.30	0	2,107	0.00%
2022/05/09	0.1	81.10	1	81.00	80.00	-1	2,170	-0.04%
2022/05/05	2.1	83.88	1	83.90	85.30	1.1	2,191	0.05%
2022/05/04	0	0.00	2.4	85.70	84.30	-2.4	2,143	-0.11%
2022/04/28	2.5	84.42	2	83.95	83.90	0.5	2,166	0.02%
2022/04/27	1	84.90	1.3	84.19	83.10	-0.3	2,167	-0.01%
2022/04/26	2	90.75	1	91.00	89.80	1	2,145	0.05%
2022/04/25	0	0.00	6	92.10	92.10	-6	2,135	-0.28%
2022/04/22	1	93.50	2	93.95	94.00	-1	2,131	-0.05%
2022/04/21	0.1	92.70	1	92.90	92.90	-0.9	2,136	-0.04%
2022/04/20	2.1	90.51	0	0.00	90.60	2.1	2,184	0.09%
2022/04/18	2	92.15	1.4	91.13	91.50	0.6	2,333	0.03%
2022/04/15	3.1	95.46	0	0.00	94.40	3.1	2,345	0.13%
2022/04/14	3	98.10	0	0.00	97.80	3	2,434	0.12%
2022/04/13	2	97.60	2	97.91	98.00	0	2,452	0.00%
2022/04/12	0	0.00	1	97.60	97.60	-1	2,501	-0.04%
2022/04/11	1	95.50	0.1	95.43	95.00	0.9	2,500	0.04%
2022/04/08	0	0.00	1	97.90	97.60	-1	2,513	-0.04%
2022/04/07	11.1	95.89	0	0.00	95.70	11.1	2,509	0.44%
2022/04/06	0	0.00	2	99.25	98.40	-2	2,477	-0.08%
2022/04/01	6.1	98.84	4	98.90	98.80	2.1	2,510	0.08%
2022/03/31	0	101.00	0	0.00	100.50	0	2,508	0.00%
2022/03/29	0.1	103.00	0	0.00	103.00	0.1	2,559	0.00%
2022/03/28	1	101.00	0	0.00	101.50	1	2,593	0.04%
2022/03/25	2	103.00	1	103.00	103.00	1	2,609	0.04%
2022/03/24	1	100.50	0	0.00	102.00	1	2,627	0.04%
2022/03/23	3	102.00	2	103.50	101.50	1	2,726	0.04%
2022/03/21	2	103.00	0	0.00	101.50	2	2,741	0.07%
2022/03/18	21.1	100.75	1	102.49	102.50	20.1	2,723	0.74%
2022/03/17	4	98.98	2	100.75	101.50	2	2,748	0.07%
2022/03/16	2	97.00	2	98.10	98.00	0	2,722	0.00%
2022/03/15	1	95.80	8	94.64	93.50	-7	2,697	-0.26%
2022/03/14	2	96.80	5	97.46	97.70	-3	2,684	-0.11%
2022/03/11	4.2	98.15	0	0.00	98.20	4.2	2,642	0.16%
2022/03/09	1	100.50	1	100.50	100.50	0	2,586	0.00%
2022/03/08	6	99.90	0	0.00	99.60	6	2,604	0.23%
2022/03/07	2	102.25	0	0.00	101.50	2	2,589	0.08%
2022/03/04	4	106.75	0	0.00	106.00	4	2,595	0.15%
2022/03/03	2	109.75	8	110.38	110.00	-6	2,628	-0.23%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/03/01	8	106.50	7	104.93	106.50	1	2,633	0.04%
2022/02/25	1	101.00	1	101.50	101.50	0	2,676	0.00%
2022/02/24	2	100.50	0	0.00	101.00	2	2,723	0.07%
2022/02/23	1	106.00	2	107.25	108.00	-1	2,710	-0.04%
2022/02/22	1	106.00	0	0.00	104.50	1	2,759	0.04%
2022/02/21	2	108.75	1	109.50	109.50	1	2,769	0.04%
2022/02/18	2	109.75	0	0.00	110.00	2	2,858	0.07%
2022/02/17	0	0.00	2	110.50	111.50	-2	2,913	-0.07%
2022/02/16	2	109.01	0	0.00	109.00	2	2,929	0.07%
2022/02/15	3	108.83	2	108.00	107.50	1	2,937	0.03%
2022/02/14	2	108.50	1	108.50	108.50	1	2,902	0.03%
2022/02/11	11	114.05	1	113.50	113.50	10	2,876	0.35%
2022/02/10	0	0.00	7	116.86	118.00	-7	2,850	-0.25%
2022/02/09	6.1	111.52	2	113.99	114.50	4.1	2,845	0.14%
2022/02/08	4.5	117.22	2	116.75	116.00	2.5	2,795	0.09%
2022/02/07	8.2	114.12	3	114.50	115.00	5.2	2,876	0.18%
2022/01/26	4	116.25	4	117.00	116.50	0	2,887	0.00%
2022/01/25	3	118.00	0.6	117.50	116.50	2.4	2,991	0.08%
2022/01/24	2.2	118.54	3	117.83	118.50	-0.8	3,051	-0.03%
2022/01/21	4	118.63	4	117.00	117.00	0	3,215	0.00%
2022/01/20	2	120.00	3	121.67	121.50	-1	3,291	-0.03%
2022/01/19	10	121.00	0	0.00	119.50	10	3,567	0.28%
2022/01/18	5	123.99	0	0.00	122.00	5	3,646	0.14%
2022/01/17	0.1	124.50	1	124.50	124.50	-0.9	3,659	-0.02%
2022/01/14	1	121.00	1	123.00	123.00	0	3,713	0.00%
2022/01/12	25.1	120.66	1	120.50	119.00	24.1	3,707	0.65%
2022/01/11	4	127.63	1	125.50	125.50	3	3,610	0.08%
2022/01/10	0	0.00	2	129.99	130.50	-2	3,587	-0.06%
2022/01/07	28	130.41	5	130.90	130.50	23	3,580	0.64%
2022/01/06	5	136.20	1	136.00	136.00	4	3,506	0.11%
2022/01/05	16.1	139.60	0	0.00	138.50	16.1	3,510	0.46%
2022/01/04	9	144.11	2	144.75	144.50	7	3,482	0.20%
2022/01/03	9	143.28	3	143.99	143.50	6	3,523	0.17%
2021/12/30	5	142.00	2	143.00	142.00	3	3,549	0.08%
2021/12/29	1	140.51	1	141.00	142.00	0	3,609	0.00%
2021/12/28	2	145.00	4.1	145.11	143.00	-2.1	3,672	-0.06%
2021/12/24	2	141.50	2	142.25	141.50	0	3,727	0.00%
2021/12/23	3	140.33	4	140.25	141.00	-1	3,746	-0.03%
2021/12/22	10	139.50	4	138.25	139.50	6	3,769	0.16%
2021/12/21	3	135.33	3	135.50	137.50	0	3,741	0.00%
2021/12/20	2	134.01	0	0.00	133.50	2	3,731	0.05%
2021/12/17	30.1	136.15	3	136.50	137.50	27.1	3,723	0.73%
2021/12/16	10	142.75	1.6	142.13	142.50	8.4	3,647	0.23%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	4.1	140.12	6	139.50	139.50	-1.9	3,746	-0.05%
2021/12/13	0	145.00	1	144.00	144.00	-1	3,887	-0.02%
2021/12/10	2	141.50	0	0.00	141.50	2	4,011	0.05%
2021/12/09	1	145.00	1	144.00	144.00	0	4,040	0.00%
2021/12/08	2	145.75	0	0.00	145.00	2	4,087	0.05%
2021/12/07	2	145.75	2	145.75	146.00	0	4,097	0.00%
2021/12/06	1	145.00	0.2	145.50	144.00	0.8	4,114	0.02%
2021/12/03	1	147.50	5	147.00	146.00	-4	4,183	-0.10%
2021/12/02	10	145.50	0	0.00	146.00	10	4,229	0.24%
2021/12/01	2	145.25	2	146.50	146.50	0	4,262	0.00%
2021/11/30	1	148.50	3	150.00	147.00	-2	4,382	-0.05%
2021/11/29	2	142.50	7	145.57	147.00	-5	4,439	-0.11%
2021/11/26	10	143.30	2	143.50	145.00	8	4,498	0.18%
2021/11/25	3	149.67	12	151.92	148.00	-9	4,473	-0.20%
2021/11/24	10	149.70	7	150.57	149.00	3	4,490	0.07%
2021/11/23	19	152.16	5	156.20	151.00	14	4,467	0.31%
2021/11/22	2	156.75	1	156.00	156.00	1	4,482	0.02%
2021/11/19	31	158.97	8.1	156.96	156.00	22.9	4,636	0.49%
2021/11/18	2.2	157.59	6	156.00	156.00	-3.8	4,675	-0.08%
2021/11/17	1	156.00	6	156.33	157.50	-5	4,698	-0.11%
2021/11/16	10.1	153.91	5	154.60	154.50	5.1	4,643	0.11%
2021/11/15	3	152.67	1	153.00	151.50	2	4,594	0.04%
2021/11/12	3	154.00	7	152.64	152.50	-4	4,614	-0.09%
2021/11/10	3	150.67	1	152.50	151.50	2	4,664	0.04%
2021/11/09	4	148.25	0	0.00	148.50	4	4,682	0.09%
2021/11/08	1	150.00	1	152.00	149.00	0	4,654	0.00%
2021/11/05	4	150.38	1	150.00	152.00	3	4,661	0.06%
2021/11/04	3	150.67	0	0.00	150.00	3	4,693	0.06%
2021/11/03	2	155.00	1	162.00	155.00	1	4,630	0.02%
2021/11/02	3	156.67	2.2	159.34	154.00	0.8	4,621	0.02%
2021/11/01	6	159.92	5	161.20	161.00	1	4,584	0.02%
2021/10/29	14	162.93	22	163.86	159.50	-8	4,642	-0.17%
2021/10/28	4.1	158.40	5	159.60	158.50	-1	4,492	-0.02%
2021/10/27	38.1	154.00	34.5	159.33	161.50	3.6	4,457	0.08%
2021/10/26	0	0.00	3	149.00	149.00	-3	4,249	-0.07%
2021/10/22	2	139.25	2	140.75	140.00	0	4,315	0.00%
2021/10/21	5	145.40	3	145.17	143.50	2	4,357	0.05%
2021/10/20	2	143.50	2	143.00	143.50	0	4,338	0.00%
2021/10/19	1	142.50	1.1	142.91	143.00	-0.1	4,470	0.00%
2021/10/15	2	139.25	1	139.50	140.00	1	4,962	0.02%
2021/10/14	1	135.00	2	136.50	136.00	-1	5,063	-0.02%
2021/10/13	2	133.75	0	0.00	133.50	2	5,126	0.04%
2021/10/12	1	135.50	0	0.00	136.50	1	5,191	0.02%
2021/10/06	3	137.00	5	138.10	137.50	-2	5,607	-0.04%
2021/10/05	9	135.50	2	138.75	138.50	7	5,874	0.12%
2021/10/04	0	0.00	1	132.00	132.00	-1	6,024	-0.02%
2021/10/01	0	0.00	1	136.50	136.50	-1	6,243	-0.02%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	2.1	139.98	1	141.50	140.50	1.1	6,543	0.02%
2021/09/28	1	146.00	3	147.00	148.00	-2	6,625	-0.03%
2021/09/27	2	151.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	5	150.60	2	151.00	150.50	3	6,839	0.04%
2021/09/23	3	151.67	2	150.00	150.00	1	6,992	0.01%
2021/09/22	1	150.49	0	150.54	149.50	1	7,012	0.01%
2021/09/17	2	145.75	3	148.00	150.50	-1	7,006	-0.01%
2021/09/16	9.2	147.28	9	147.50	144.50	0.2	7,056	0.00%
2021/09/15	5.7	149.04	3	149.19	150.00	2.7	7,098	0.04%
2021/09/14	0	0.00	2	159.75	159.50	-2	7,042	-0.03%
2021/09/13	12	159.54	6	157.17	157.00	6	7,067	0.08%
2021/09/09	1	164.00	0	0.00	165.00	1	7,066	0.01%
2021/09/08	1	165.00	0.2	163.83	164.00	0.9	7,095	0.01%
2021/09/07	9.2	166.75	7	165.43	165.00	2.2	7,193	0.03%
2021/09/06	4	173.50	4	175.38	172.00	0	7,207	0.00%
2021/09/03	9	175.61	17	176.91	174.00	-8	7,311	-0.11%
2021/09/02	4	175.13	5	175.90	175.00	-1	7,603	-0.01%
2021/09/01	5	170.60	6	171.83	175.00	-1	7,580	-0.01%
2021/08/31	4	165.25	6	167.75	168.50	-2	7,481	-0.03%
2021/08/30	11	168.00	11.1	167.73	166.00	-0.1	7,499	0.00%
2021/08/27	9	169.22	11.2	170.64	170.50	-2.2	7,502	-0.03%
2021/08/26	7	168.93	6	169.92	170.50	1	7,514	0.01%
2021/08/25	10	165.15	17	168.38	170.00	-7	7,537	-0.09%
2021/08/24	3.1	159.20	8	160.94	162.00	-5	7,398	-0.07%
2021/08/23	3	151.67	4	153.63	155.00	-1	7,405	-0.01%
2021/08/20	7	143.29	8	144.13	145.00	-1	7,416	-0.01%
2021/08/19	2	146.00	1	144.49	144.50	1	7,559	0.01%
2021/08/18	15.1	145.88	6	146.00	150.00	9.1	7,845	0.12%
2021/08/17	7	146.64	7	148.43	145.50	0	7,965	0.00%
2021/08/16	4	143.13	2	147.00	147.50	2	7,970	0.03%
2021/08/13	3	146.33	0	0.00	145.00	3	7,943	0.04%
2021/08/12	1	152.50	2	153.25	153.50	-1	7,946	-0.01%
2021/08/11	2	152.75	2.5	154.10	152.00	-0.5	8,010	-0.01%
2021/08/10	4	156.50	4	154.00	154.00	0	8,085	0.00%
2021/08/09	4	160.50	8	161.69	158.50	-4	8,142	-0.05%
2021/08/06	2	163.25	2	163.75	162.50	0	8,227	0.00%
2021/08/05	1.5	162.67	2.1	162.12	163.50	-0.6	8,291	-0.01%
2021/08/04	3	165.00	7.1	165.94	165.50	-4.1	8,341	-0.05%
2021/08/03	3.1	161.18	1	162.50	162.00	2	8,289	0.02%
2021/08/02	4.1	162.49	0	0.00	161.50	4.1	8,306	0.05%
2021/07/30	4.2	168.41	3	169.83	164.00	1.2	8,322	0.01%
2021/07/29	9	164.78	7.3	163.67	167.00	1.7	8,323	0.02%
2021/07/28	3	160.33	3	162.67	165.00	0	8,391	0.00%
2021/07/27	2.1	172.23	2.7	170.50	169.50	-0.6	8,463	-0.01%
2021/07/26	0.1	178.00	2	179.00	177.50	-1.9	8,524	-0.02%
2021/07/23	8	178.95	3	180.83	176.00	5	8,542	0.06%
2021/07/22	24.4	187.48	13	187.81	183.50	11.4	8,500	0.13%
2021/07/21	15	182.43	20	183.60	187.50	-5	8,323	-0.06%
2021/07/20	2	178.25	3	174.17	173.50	-1	8,132	-0.01%
2021/07/19	2	179.00	7	181.07	181.00	-5	8,090	-0.06%
2021/07/16	7	179.57	3	180.17	178.00	4	8,076	0.05%
2021/07/15	6	185.67	8.3	186.40	186.00	-2.3	8,031	-0.03%
2021/07/14	8	185.94	12	185.75	187.00	-4	7,974	-0.05%
2021/07/13	30	190.55	25	184.24	181.50	5	7,875	0.06%
2021/07/12	5	181.70	7.1	180.44	187.00	-2.1	7,644	-0.03%
2021/07/09	1	172.00	4	172.13	171.00	-3	7,354	-0.04%
2021/07/08	11	168.41	9	168.67	170.00	2	7,228	0.03%
2021/07/07	16	164.78	29	166.90	167.50	-13	7,034	-0.18%
2021/07/06	3	162.00	3	161.33	160.50	0	6,822	0.00%
2021/07/05	11	162.50	8	163.69	161.50	3	6,856	0.04%
2021/07/02	6	159.92	26.2	159.85	160.50	-20.2	6,846	-0.30%
2021/07/01	8.2	150.95	1.6	151.84	150.00	6.6	6,993	0.09%
2021/06/30	13	157.35	10.1	157.88	155.50	2.9	6,981	0.04%
2021/06/29	8	156.63	2	155.00	154.00	6	6,883	0.09%
2021/06/28	3	155.83	18	155.67	156.50	-15	6,977	-0.21%
2021/06/25	7.3	156.05	5	156.30	155.00	2.3	6,965	0.03%
2021/06/24	2	155.50	4	156.63	155.50	-2	6,906	-0.03%
2021/06/23	1	151.50	3	152.67	152.00	-2	6,737	-0.03%
2021/06/22	4	150.00	6	149.92	148.50	-2	6,674	-0.03%
2021/06/21	5	148.00	4	150.25	149.50	1	6,650	0.02%
2021/06/18	4	149.63	6	150.83	149.00	-2	6,656	-0.03%
2021/06/16	5.2	149.54	8	152.94	148.50	-2.8	6,684	-0.04%
2021/06/15	1	149.50	0	0.00	151.00	1	6,544	0.02%
2021/06/11	8	148.81	9	148.56	147.00	-1	6,582	-0.02%
2021/06/10	16.2	148.66	6.1	150.75	147.00	10.1	6,566	0.15%
2021/06/09	4	141.00	6	140.33	141.00	-2	6,218	-0.03%
2021/06/08	1	138.50	1	138.00	138.00	0	6,244	0.00%
2021/06/07	2	136.75	0	0.00	138.50	2	6,302	0.03%
2021/06/04	0	0.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/03	1	138.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	2	141.00	4.8	137.87	136.00	-2.8	6,376	-0.04%
2021/06/01	2	143.00	5.1	142.90	143.00	-3.1	6,310	-0.05%
2021/05/28	1	139.50	2	140.25	141.50	-1	6,278	-0.02%
2021/05/27	11	138.36	12	139.25	138.00	-1	6,266	-0.02%
2021/05/26	25	139.32	33	137.06	135.50	-8	6,186	-0.13%
2021/05/25	7	133.36	42	133.94	135.00	-35	5,925	-0.59%
2021/05/24	6	120.92	0	0.00	123.00	6	5,848	0.10%
2021/05/21	0	0.00	1	122.00	122.00	-1	5,878	-0.02%
2021/05/19	0	0.00	1	120.00	121.50	-1	6,021	-0.02%
2021/05/18	14.1	119.19	3	120.83	123.00	11.1	6,011	0.18%
2021/05/17	2.1	114.96	7	116.86	117.00	-5	6,035	-0.08%
2021/05/14	7	117.64	1	123.00	116.00	6	6,001	0.10%
2021/05/13	3	118.00	5	115.20	121.50	-2	6,052	-0.03%
2021/05/12	0.2	116.00	1.1	109.24	113.00	-0.9	6,237	-0.01%
2021/05/11	3.5	122.93	6	121.25	119.00	-2.5	6,303	-0.04%
2021/05/10	7	129.50	3	129.50	129.50	4	6,376	0.06%
2021/05/07	2.1	133.14	4	132.63	134.50	-1.9	6,490	-0.03%
2021/05/06	2	128.25	1	125.00	124.00	1	6,531	0.02%
2021/05/05	16.2	128.74	1	126.50	127.00	15.2	6,646	0.23%
2021/05/04	13.2	133.19	4	132.59	129.00	9.2	6,867	0.13%
2021/05/03	10	144.25	0	0.00	141.50	10	7,454	0.13%
2021/04/29	2	156.75	0	0.00	156.00	2	7,692	0.03%
2021/04/28	8	158.94	5	160.30	158.00	3	7,845	0.04%
2021/04/27	1	156.50	6	157.17	159.00	-5	7,982	-0.06%
2021/04/26	12	151.46	1	153.50	152.00	11	8,109	0.14%
2021/04/23	1.2	151.43	2	154.00	152.00	-0.8	8,168	-0.01%
2021/04/22	4	152.25	1	155.01	148.50	3	8,232	0.04%
2021/04/21	5	156.80	2	157.50	156.00	3	8,435	0.04%
2021/04/20	1	159.00	2	158.00	159.00	-1	8,825	-0.01%
2021/04/19	1	158.00	13	156.31	158.00	-12	9,012	-0.13%
2021/04/16	13.3	153.87	1	153.50	152.50	12.3	9,471	0.13%
2021/04/15	1	152.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	20.2	154.38	0	0.00	155.00	20.2	9,509	0.21%
2021/04/13	3.2	160.00	1	162.50	158.50	2.2	9,638	0.02%
2021/04/12	4	166.63	4	167.50	163.00	0	9,678	0.00%
2021/04/09	7	166.71	8	168.50	164.00	-1	9,762	-0.01%
2021/04/08	7	169.36	13	169.58	166.50	-6	9,878	-0.06%
2021/04/07	15	167.40	65.2	166.71	165.50	-50.2	9,876	-0.51%
2021/04/06	2	154.50	29	154.74	157.00	-27	9,798	-0.28%
2021/04/01	8	153.69	2	156.00	153.00	6	10,358	0.06%
2021/03/31	3	154.34	9	153.56	156.00	-6	10,433	-0.06%
2021/03/30	1	146.50	5	149.50	149.00	-4	10,451	-0.04%
2021/03/29	2	145.50	2	148.00	147.50	0	10,529	0.00%
2021/03/26	0	0.00	2	143.50	145.50	-2	10,544	-0.02%
2021/03/25	3	142.00	2.1	140.29	141.00	0.9	10,589	0.01%
2021/03/24	6	144.92	3	143.17	142.50	3	10,613	0.03%
2021/03/23	2.1	141.79	2	142.75	142.50	0.1	10,681	0.00%
2021/03/22	9.1	140.79	13.1	140.62	141.00	-4	10,744	-0.04%
2021/03/19	3	144.67	6	144.67	144.50	-3	10,707	-0.03%
2021/03/18	3.1	147.52	1	147.50	148.00	2.1	10,725	0.02%
2021/03/17	6	148.50	1	151.00	146.00	5	10,821	0.05%
2021/03/16	22	146.02	10	145.70	146.50	12	10,811	0.11%
2021/03/15	15	147.87	0	0.00	147.50	15	10,953	0.14%
2021/03/12	5.1	151.50	0	0.00	152.00	5.1	10,983	0.05%
2021/03/10	4.2	149.71	0	0.00	148.00	4.2	11,186	0.04%
2021/03/09	10	147.25	5.1	146.51	149.50	4.9	11,559	0.04%
2021/03/08	2	156.00	1	157.00	152.50	1	12,197	0.01%
2021/03/05	0.1	157.50	5	155.30	156.50	-4.9	12,262	-0.04%
2021/03/04	7.1	159.51	4	158.63	158.00	3.1	12,337	0.03%
2021/03/03	1	163.00	2.1	160.24	163.00	-1.1	12,440	-0.01%
2021/03/02	2.1	162.76	2	162.78	161.00	0.1	12,817	0.00%
2021/02/26	23.2	160.37	0	0.00	159.50	23.2	12,899	0.18%
2021/02/24	3	169.83	3	171.00	166.50	0	13,244	0.00%
2021/02/23	15.6	167.14	2	167.00	167.50	13.6	13,435	0.10%
2021/02/22	1	169.00	3.1	171.63	171.00	-2.1	13,582	-0.02%
2021/02/19	4.1	166.03	4	165.88	167.00	0.1	13,916	0.00%
2021/02/18	2	163.00	0	0.00	164.50	2	14,899	0.01%
2021/02/17	1	164.00	7	163.71	164.50	-6	15,466	-0.04%
2021/02/05	4.5	156.80	4	158.50	156.00	0.5	15,559	0.00%
2021/02/04	27	157.52	18.1	157.45	159.50	8.9	15,583	0.06%
2021/02/03	14.1	169.35	38	168.97	163.00	-23.9	15,439	-0.15%
2021/02/02	2.1	158.85	3.2	160.86	168.00	-1.1	15,199	-0.01%
2021/02/01	3.1	153.10	5.2	152.60	155.50	-2.1	15,066	-0.01%
2021/01/29	12.1	159.80	8	157.75	155.00	4.1	14,987	0.03%
2021/01/28	13.3	161.82	6	161.75	160.00	7.3	14,856	0.05%
2021/01/27	5.4	166.16	2	168.00	166.50	3.4	14,893	0.02%
2021/01/26	42	166.62	38.4	168.11	163.00	3.6	14,728	0.02%
2021/01/25	95	174.07	79.1	174.41	167.00	15.9	14,401	0.11%
2021/01/22	19.1	157.21	14	159.54	166.00	5.1	13,660	0.04%
2021/01/21	3.4	151.82	6.1	152.25	151.00	-2.7	13,328	-0.02%
2021/01/20	5	147.80	10.4	147.81	146.50	-5.4	13,151	-0.04%
2021/01/19	13	150.19	21	149.31	150.00	-8	12,974	-0.06%
2021/01/18	0	0.00	4	139.75	142.50	-4	12,790	-0.03%
2021/01/15	5	145.10	8	143.75	142.50	-3	12,768	-0.02%
2021/01/14	22.1	149.08	27.1	149.11	146.00	-5	12,692	-0.04%
2021/01/13	13.4	148.62	15	145.47	149.00	-1.6	12,473	-0.01%
2021/01/12	11	143.50	6.4	144.50	140.00	4.6	12,074	0.04%
2021/01/11	43.5	142.44	48	143.22	144.50	-4.5	11,881	-0.04%
2021/01/08	3	133.17	5	133.30	134.00	-2	11,457	-0.02%
2021/01/07	9	133.66	10	132.80	132.50	-1	11,486	-0.01%
2021/01/06	24	137.73	27	134.78	133.50	-3	11,728	-0.03%
2021/01/05	12	138.58	12.5	137.98	138.50	-0.5	11,645	0.00%
2021/01/04	13	134.65	15	137.17	138.50	-2	11,776	-0.02%
2020/12/31	38	139.39	20	138.70	135.00	18	11,690	0.15%
2020/12/30	13	137.73	6	138.25	137.00	7	11,732	0.06%
2020/12/29	20	136.68	7	136.86	136.50	13	11,841	0.11%
2020/12/28	38.6	137.13	40	137.50	138.00	-1.5	11,835	-0.01%
2020/12/25	4	128.63	6	129.67	131.00	-2	11,339	-0.02%
2020/12/24	8	128.25	13	128.46	127.00	-5	11,406	-0.04%
2020/12/23	7	127.07	10	125.90	128.00	-3	11,591	-0.03%
2020/12/22	0	0.00	2	125.75	122.00	-2	11,699	-0.02%
2020/12/21	2	121.75	4	125.25	126.00	-2	11,830	-0.02%
2020/12/18	8	124.63	12	125.58	123.00	-4	11,962	-0.03%
2020/12/17	20	125.10	23	124.67	125.50	-3	12,014	-0.02%
2020/12/16	17	123.56	41	124.04	123.50	-24	12,000	-0.20%
2020/12/15	26.1	119.67	6	119.00	119.00	20.1	12,041	0.17%
2020/12/14	3	122.67	2	123.75	121.00	1	12,254	0.01%
2020/12/11	2	121.00	4	119.25	121.50	-2	12,564	-0.02%
2020/12/10	16	124.34	2	124.75	125.00	14	12,969	0.11%
2020/12/09	13	129.23	44.6	129.38	128.50	-31.6	13,476	-0.23%
2020/12/08	22	123.98	6	124.25	124.50	16	13,588	0.12%
2020/12/07	12	124.67	5	124.00	123.00	7	13,556	0.05%
2020/12/04	16	128.34	21	129.10	129.00	-5	13,392	-0.04%
2020/12/03	14.6	131.18	15	131.83	128.00	-0.4	13,218	0.00%
2020/12/02	45.1	131.09	83	130.05	131.00	-38	12,834	-0.30%
2020/12/01	2	120.00	2.2	123.47	123.50	-0.2	12,089	0.00%
2020/11/30	3	123.33	7	122.86	121.50	-4	12,080	-0.03%
2020/11/27	19	124.05	3	123.00	122.00	16	11,996	0.13%
2020/11/26	43.2	123.81	29.2	124.39	124.50	14	11,870	0.12%
2020/11/25	4	118.00	13	117.88	117.00	-9	11,431	-0.08%
2020/11/24	4	120.88	4	122.00	120.50	0	11,304	0.00%
2020/11/23	6	125.33	24.2	124.02	122.00	-18.2	11,216	-0.16%
2020/11/20	24	122.06	18	122.28	126.00	6	10,951	0.05%
2020/11/19	22.4	121.75	25	122.54	121.00	-2.7	10,676	-0.02%
2020/11/18	51	120.94	30	121.08	121.50	21	10,487	0.20%
2020/11/17	64	121.95	62.2	122.54	118.50	1.8	10,075	0.02%
2020/11/16	20	114.35	72.2	117.67	119.00	-52.2	9,131	-0.57%
2020/11/13	5	108.30	4	105.75	108.50	1	8,563	0.01%
2020/11/12	0	0.00	6.1	103.75	104.50	-6.1	8,433	-0.07%
2020/11/10	0	0.00	2	102.00	100.50	-2	8,369	-0.02%
2020/11/09	5	103.90	3	104.33	104.00	2	8,364	0.02%
2020/11/06	4	104.00	0	0.00	103.00	4	8,358	0.05%
2020/11/05	1	101.00	0	0.00	103.00	1	8,347	0.01%
2020/11/04	2.5	103.00	3	103.67	102.50	-0.5	8,368	-0.01%
2020/11/03	8	101.00	10	100.60	100.50	-2	8,487	-0.02%
2020/11/02	0.2	99.00	2	99.50	99.50	-1.8	8,522	-0.02%
2020/10/30	2	99.80	0	0.00	98.50	2	8,509	0.02%
2020/10/29	1.2	100.00	1	100.50	100.50	0.2	8,513	0.00%
2020/10/28	2	102.50	2	103.25	102.00	0	8,516	0.00%
2020/10/27	2	103.75	1	104.00	104.50	1	8,513	0.01%
2020/10/26	1	103.00	2	103.50	102.00	-1	8,498	-0.01%
2020/10/23	3	102.33	4	103.25	104.00	-1	8,564	-0.01%
2020/10/22	7	100.86	3	101.00	101.00	4	8,547	0.05%
2020/10/21	9	103.33	9	103.00	102.50	0	8,582	0.00%
2020/10/20	16	103.25	8	102.63	102.50	8	8,585	0.09%
2020/10/19	4	103.38	2	103.25	103.00	2	8,628	0.02%
2020/10/16	7	103.00	10	103.55	101.00	-3	8,639	-0.03%
2020/10/15	10	104.10	10	103.60	103.50	0	8,629	0.00%
2020/10/14	37	107.82	25	107.32	105.00	12	8,754	0.14%
2020/10/13	6	104.67	7	105.86	106.00	-1	8,527	-0.01%
2020/10/12	9	105.39	9	105.00	106.00	0	8,498	0.00%
2020/10/08	4	102.38	6	101.67	101.00	-2	8,424	-0.02%
2020/10/07	26	104.75	15	105.50	102.50	11	8,470	0.13%
2020/10/06	15	104.60	24	104.33	104.50	-9	8,478	-0.11%
2020/10/05	43	103.41	54	102.33	103.50	-11	8,798	-0.13%
2020/09/30	10	100.57	4	101.00	101.50	6	9,160	0.07%
2020/09/29	5	101.16	21	101.10	101.00	-16	9,258	-0.17%
2020/09/28	27	99.26	24	100.47	102.00	3	9,259	0.03%
2020/09/25	5	95.68	7	97.53	94.60	-2	9,281	-0.02%
2020/09/24	0	0.00	3	97.90	97.10	-3	9,450	-0.03%
2020/09/23	10	99.85	14	100.11	102.00	-4	9,534	-0.04%
2020/09/22	2	97.00	7	96.60	98.00	-5	9,348	-0.05%
2020/09/21	3	98.67	6	98.75	97.40	-3	9,295	-0.03%
2020/09/18	3	99.03	23	99.23	98.60	-20	9,229	-0.22%
2020/09/17	33	100.29	42	101.54	100.00	-9	9,114	-0.10%
2020/09/16	47	100.78	47	101.13	100.00	0	8,922	0.00%
2020/09/15	72	100.13	78	99.04	102.00	-6	8,637	-0.07%
2020/09/14	111	98.35	109	99.45	96.70	2	8,137	0.02%	大買/大賣/
2020/09/11	73	92.51	85.1	92.94	95.30	-12.1	7,562	-0.16%
2020/09/10	4.5	89.61	3	89.30	89.20	1.5	7,233	0.02%
2020/09/09	1	87.00	1	87.40	89.00	0	7,201	0.00%
2020/09/08	2	87.75	0	0.00	88.20	2	7,241	0.03%
2020/09/04	1	86.50	2	85.40	87.40	-1	7,363	-0.01%
2020/09/03	4	88.50	5	88.40	88.00	-1	7,371	-0.01%
2020/09/02	0	0.00	1	87.30	87.30	-1	7,348	-0.01%
2020/09/01	7	85.31	2	85.30	85.10	5	7,370	0.07%
2020/08/31	5	87.60	1	87.30	86.30	4	7,492	0.05%
2020/08/28	3	86.90	0	0.00	87.20	3	7,879	0.04%
2020/08/27	1	87.70	0	0.00	88.10	1	7,968	0.01%
2020/08/26	2	89.00	5	87.84	89.50	-3	8,010	-0.04%
2020/08/25	4	85.00	0	0.00	85.00	4	7,989	0.05%
2020/08/21	6	82.93	0	0.00	84.50	6	8,076	0.07%
2020/08/20	13	80.81	17	81.56	81.50	-4	8,083	-0.05%
2020/08/19	2	86.30	0	0.00	86.20	2	8,041	0.02%
2020/08/18	24	89.83	19	90.03	88.80	5	8,071	0.06%
2020/08/17	6	92.13	1	92.20	91.70	5	8,058	0.06%
2020/08/14	5	92.32	10	92.23	92.60	-5	8,104	-0.06%
2020/08/13	6	92.37	10	92.05	91.60	-4	8,157	-0.05%
2020/08/12	4	92.40	0	0.00	93.10	4	8,303	0.05%
2020/08/11	2	95.00	11	95.23	94.60	-9	8,348	-0.11%
2020/08/10	2	97.85	7	96.91	96.10	-5	8,378	-0.06%
2020/08/07	34	99.69	23	99.75	98.50	11	8,401	0.13%
2020/08/05	2	97.85	1	97.20	97.50	1	8,329	0.01%
2020/08/03	2	96.70	2	96.20	96.10	0	9,128	0.00%
2020/07/31	1	96.60	1	95.70	97.20	0	9,216	0.00%
2020/07/30	10	94.30	0	0.00	94.50	10	9,312	0.11%
2020/07/29	1	93.50	1	92.50	93.80	0	9,369	0.00%
2020/07/28	13	96.51	21	95.19	91.90	-8	9,396	-0.09%
2020/07/27	10	96.20	1	96.30	95.90	9	9,428	0.10%
2020/07/24	1	99.30	1	96.40	96.10	0	9,679	0.00%
2020/07/23	2	99.30	3	99.03	98.60	-1	9,680	-0.01%
2020/07/22	7	98.53	10	99.01	99.10	-3	9,783	-0.03%
2020/07/21	7	96.80	5	97.06	97.70	2	9,763	0.02%
2020/07/20	6	95.57	21	95.65	95.40	-15	9,771	-0.15%
2020/07/17	58	99.11	47	98.54	97.20	11	9,794	0.11%
2020/07/16	13	96.14	4	96.65	96.30	9	9,711	0.09%
2020/07/15	6	97.88	7	97.87	96.00	-1	9,738	-0.01%
2020/07/14	3	97.60	7	98.27	97.70	-4	9,932	-0.04%
2020/07/13	10	101.15	8	101.56	102.00	2	9,837	0.02%
2020/07/10	18	102.00	19	102.05	101.00	-1	9,772	-0.01%
2020/07/09	34.1	109.81	25	108.94	107.00	9.1	9,605	0.10%
2020/07/08	21.2	105.90	39.8	104.61	110.50	-18.6	9,125	-0.20%
2020/07/07	19	100.63	21	101.69	101.00	-2	8,593	-0.02%
2020/07/06	13	100.54	20	100.80	101.00	-7	8,494	-0.08%
2020/07/03	27	101.54	33.1	101.49	98.20	-6.1	8,424	-0.07%
2020/07/02	31	99.14	73	99.39	99.10	-42	8,282	-0.51%
2020/07/01	3	96.60	9	95.53	95.60	-6	7,965	-0.08%
2020/06/30	4	89.88	12	90.48	90.50	-8	7,750	-0.10%
2020/06/29	13	90.66	3	90.47	90.60	10	7,847	0.13%
2020/06/24	1	92.00	2	92.20	91.90	-1	7,896	-0.01%
2020/06/23	11	92.61	1	92.50	92.20	10	8,098	0.12%
2020/06/22	10.6	93.49	2	93.70	93.40	8.6	8,226	0.10%
2020/06/19	5	94.22	4	94.35	93.40	1	8,300	0.01%
2020/06/18	3	92.90	3	93.60	93.10	0	8,361	0.00%
2020/06/17	6	93.00	0	0.00	93.00	6	8,467	0.07%
2020/06/16	2	93.05	4	92.65	93.30	-2	8,585	-0.02%
2020/06/15	1	91.60	1	89.90	89.90	0	8,755	0.00%
2020/06/12	23	90.10	12	89.56	91.40	11	8,897	0.12%
2020/06/11	10	92.30	2	93.50	90.10	8	9,037	0.09%
2020/06/10	2	94.20	3	94.87	94.50	-1	9,128	-0.01%
2020/06/09	1	93.70	0	0.00	93.70	1	9,272	0.01%
2020/06/08	0	0.00	6	94.28	93.00	-6	9,412	-0.06%
2020/06/05	6	93.92	4.1	93.98	94.00	1.9	9,435	0.02%
2020/06/04	11	94.69	7	94.26	93.50	4	9,492	0.04%
2020/06/03	33	94.95	32	96.10	93.70	1	9,494	0.01%
2020/06/02	4	92.68	1	92.90	91.10	3	9,284	0.03%
2020/06/01	1	92.00	2	91.60	91.90	-1	9,379	-0.01%
2020/05/29	3	87.10	19	88.88	90.80	-16	9,702	-0.16%
2020/05/28	2	89.30	0	0.00	87.80	2	9,720	0.02%
2020/05/27	3	90.13	3	89.40	88.80	0	9,788	0.00%
2020/05/26	1	88.50	0	0.00	88.50	1	9,806	0.01%
2020/05/25	0	0.00	1	88.20	88.80	-1	9,789	-0.01%
2020/05/22	14	86.67	9	86.39	85.90	5	9,781	0.05%
2020/05/21	5	88.12	5	87.92	88.80	0	9,752	0.00%
2020/05/20	10	85.65	10	85.91	85.30	0	9,695	0.00%
2020/05/19	12	86.29	7	86.31	86.70	5	9,667	0.05%
2020/05/18	17	86.95	6	86.78	85.80	11	9,616	0.11%
2020/05/15	10	91.39	18	91.44	91.10	-8	9,483	-0.08%
2020/05/14	47	93.40	4	93.45	92.30	43	9,493	0.45%
2020/05/13	6	94.27	17	94.33	95.30	-11	9,489	-0.12%
2020/05/12	36	94.90	18	94.29	93.40	18	9,548	0.19%
2020/05/11	77	99.77	72	100.29	97.50	5	9,540	0.05%
2020/05/08	28	95.91	22	95.02	96.10	6	9,189	0.07%
2020/05/07	14	91.12	5	90.94	91.40	9	8,821	0.10%
2020/05/06	5	89.64	22	90.24	89.00	-17	8,781	-0.19%
2020/05/05	11	89.84	1	89.60	88.50	10	8,759	0.11%
2020/05/04	12	88.77	1	89.10	88.50	11	9,065	0.12%
2020/04/30	33	90.99	27	92.02	90.60	6	9,148	0.07%
2020/04/29	29	92.45	31	92.95	91.50	-2	9,139	-0.02%
2020/04/28	15	89.75	16	89.68	89.80	-1	8,958	-0.01%
2020/04/27	65	88.94	17	88.83	88.70	48	9,014	0.53%
2020/04/24	15	87.53	15	87.49	87.60	0	8,918	0.00%
2020/04/23	1	87.70	3	87.40	87.00	-2	8,920	-0.02%
2020/04/22	6	85.32	2	86.15	87.50	4	8,959	0.04%
2020/04/21	21	86.75	32	88.02	86.10	-11	8,978	-0.12%
2020/04/20	13	87.39	5	87.06	87.90	8	9,018	0.09%
2020/04/17	33	89.92	3	90.60	88.10	30	8,971	0.33%
2020/04/16	7	87.59	10	87.63	87.80	-3	8,827	-0.03%
2020/04/15	11	87.98	1	87.90	87.80	10	8,853	0.11%
2020/04/14	7	86.10	14	86.40	88.00	-7	9,047	-0.08%
2020/04/13	22	84.83	8	84.45	85.30	14	9,083	0.15%
2020/04/10	1.5	86.60	2	86.50	86.20	-0.5	9,123	-0.01%
2020/04/09	7.7	87.81	15	88.06	86.50	-7.3	9,195	-0.08%
2020/04/08	19	90.14	30	90.59	89.60	-11	9,340	-0.12%
2020/04/07	32	86.91	16	87.66	87.30	16	9,232	0.17%
2020/04/06	17	80.47	10	81.10	81.20	7	9,085	0.08%
2020/04/01	8	78.44	35	78.50	79.50	-27	9,076	-0.30%
2020/03/31	18	78.18	6.1	78.89	77.90	11.9	9,050	0.13%
2020/03/30	4	74.60	11	76.25	78.40	-7	9,000	-0.08%
2020/03/27	5	78.22	12	77.97	75.70	-7	8,991	-0.08%
2020/03/26	35.7	73.20	27	73.62	75.70	8.7	8,840	0.10%
2020/03/25	20	74.18	10	74.46	75.70	10	8,754	0.11%
2020/03/24	28	69.29	31	68.88	69.80	-3	8,674	-0.03%
2020/03/23	19	61.31	2.1	61.81	63.80	16.9	8,641	0.20%
2020/03/20	18	61.97	18	62.07	63.30	0	8,804	0.00%
2020/03/19	27	61.12	33	61.60	57.60	-6	8,700	-0.07%
2020/03/18	1	66.90	1	67.40	64.00	0	8,591	0.00%
2020/03/17	10	72.19	10	73.52	70.50	0	8,513	0.00%
2020/03/16	16	81.44	12	83.73	75.60	4	8,509	0.05%
2020/03/13	38	79.30	33	81.59	83.50	5	8,405	0.06%
2020/03/12	12	89.38	27	86.16	87.70	-15	8,233	-0.18%
2020/03/11	21	92.71	4	94.73	92.40	17	8,168	0.21%
2020/03/10	3	95.23	23	93.28	95.90	-20	8,272	-0.24%
2020/03/09	29	93.67	10	95.44	92.40	19	8,457	0.22%
2020/03/06	20	99.88	34.1	100.23	98.60	-14.1	8,419	-0.17%
2020/03/05	47	99.68	50	99.86	99.60	-3	8,434	-0.04%
2020/03/04	39	98.12	21	98.34	96.80	18	8,409	0.21%
2020/03/03	6	96.65	5	96.22	95.70	1	8,435	0.01%
2020/03/02	3	87.90	12	89.31	94.40	-9	8,804	-0.10%
2020/02/27	4	94.23	5	90.56	90.00	-1	9,012	-0.01%
2020/02/26	4	97.28	3	97.13	96.00	1	8,934	0.01%
2020/02/25	3	94.73	12	95.64	97.80	-9	8,892	-0.10%
2020/02/24	8	95.01	40	95.50	95.00	-32	8,833	-0.36%
2020/02/21	1	97.50	1	97.80	97.80	0	8,794	0.00%
2020/02/20	47	98.18	44	99.04	97.60	3	8,782	0.03%
2020/02/19	36	97.58	6	97.67	97.70	30	8,733	0.34%
2020/02/18	2	97.35	5	97.68	96.50	-3	8,702	-0.03%
2020/02/17	5	97.58	1	98.80	97.20	4	8,639	0.05%
2020/02/14	5	99.92	1	99.90	99.90	4	8,553	0.05%
2020/02/13	9	103.00	8	102.69	100.00	1	8,543	0.01%
2020/02/12	2	103.25	6	102.50	101.00	-4	8,589	-0.05%
2020/02/11	2	98.20	9	98.90	99.70	-7	8,629	-0.08%
2020/02/10	12	97.26	6	96.02	95.40	6	8,773	0.07%
2020/02/07	1	99.00	8	99.23	97.00	-7	9,047	-0.08%
2020/02/06	1	99.00	2	100.25	100.50	-1	9,113	-0.01%
2020/02/05	19	99.33	16	99.23	97.80	3	9,034	0.03%
2020/02/04	1	96.50	7	96.40	96.40	-6	8,705	-0.07%
2020/02/03	9	92.48	26	89.23	94.90	-17	8,610	-0.20%
2020/01/31	5	89.06	6	89.50	91.20	-1	8,511	-0.01%
2020/01/30	14	89.36	14	92.26	87.30	0	8,531	0.00%
2020/01/20	3	95.03	1	95.20	96.90	2	8,456	0.02%
2020/01/17	1	94.80	1	95.00	94.50	0	8,431	0.00%
2020/01/16	5	94.30	9	93.40	95.30	-4	8,427	-0.05%
2020/01/15	3	96.47	1	96.50	95.80	2	8,401	0.02%
2020/01/14	6	93.77	36	93.51	95.20	-30	8,835	-0.34%
2020/01/13	9	90.64	5	90.94	90.70	4	9,053	0.04%
2020/01/10	39	89.12	24	89.18	89.30	15	9,268	0.16%
2020/01/09	7	91.60	2	91.60	91.80	5	9,510	0.05%
2020/01/08	26	93.43	9	93.91	90.20	17	10,031	0.17%
2020/01/07	22	98.95	8	98.26	97.60	14	10,026	0.14%
2020/01/03	2	104.75	5	103.00	101.50	-3	10,881	-0.03%
2020/01/02	24	104.88	17	103.68	105.00	7	11,064	0.06%
2019/12/31	9	98.86	6	99.47	99.50	3	10,948	0.03%
2019/12/30	8	99.49	0	0.00	99.00	8	11,076	0.07%
2019/12/27	5	102.30	0	0.00	101.50	5	11,597	0.04%
2019/12/26	2	99.75	2	99.95	100.00	0	11,658	0.00%
2019/12/25	1	99.90	0	0.00	100.00	1	11,688	0.01%
2019/12/24	38	99.54	34	100.39	98.30	4	11,747	0.03%
2019/12/23	12	101.11	3	100.00	99.90	9	11,804	0.08%
2019/12/20	5	105.00	0	0.00	103.50	5	11,897	0.04%
2019/12/19	9	104.44	5	105.60	105.50	4	12,162	0.03%
2019/12/18	18	107.14	1	107.50	106.00	17	12,220	0.14%
2019/12/17	7	109.64	42	109.25	109.50	-35	12,325	-0.28%
2019/12/16	11	104.55	20	104.75	104.50	-9	12,218	-0.07%
2019/12/13	28	105.34	16	106.47	104.50	12	12,755	0.09%
2019/12/12	15	104.10	12	105.00	104.50	3	13,105	0.02%
2019/12/11	11	105.45	1	104.50	104.00	10	13,238	0.08%
2019/12/10	17	102.18	1	102.00	102.00	16	13,436	0.12%
2019/12/09	0	0.00	2	105.50	103.50	-2	13,574	-0.01%
2019/12/06	1	106.00	0	0.00	105.50	1	13,831	0.01%
2019/12/05	18	106.00	61	107.44	104.00	-43	14,405	-0.30%
2019/12/04	16	109.81	16	108.09	107.50	0	14,663	0.00%
2019/12/03	14	107.57	6	106.67	108.50	8	14,865	0.05%
2019/12/02	13	104.19	11	105.91	106.00	2	15,401	0.01%
2019/11/29	5	112.90	2	111.75	111.50	3	15,404	0.02%
2019/11/28	18	112.64	7	113.93	112.00	11	15,298	0.07%
2019/11/27	13	111.35	12	111.25	111.00	1	14,921	0.01%
2019/11/26	52	105.12	17	106.56	108.50	35	14,529	0.24%
2019/11/25	0	0.00	2	99.50	98.90	-2	14,310	-0.01%
2019/11/22	1	97.40	1	97.50	97.40	0	14,415	0.00%
2019/11/21	1	93.00	3	92.10	94.20	-2	14,551	-0.01%
2019/11/20	2	94.40	1	96.00	94.20	1	14,664	0.01%
2019/11/13	1	101.50	1	102.00	102.00	0	14,962	0.00%
2019/11/12	0	0.00	4	97.00	98.10	-4	15,137	-0.03%
2019/11/11	7	104.86	14	104.75	103.00	-7	15,473	-0.05%
2019/11/08	37	109.81	59	109.81	108.50	-22	15,364	-0.14%
2019/11/07	8	111.69	5	110.80	109.50	3	15,210	0.02%
2019/11/06	46	122.29	16	120.75	115.00	30	15,132	0.20%
2019/11/05	18	119.56	8	120.63	124.00	10	14,872	0.07%
2019/11/04	2	115.25	3	114.00	115.00	-1	14,941	-0.01%
2019/11/01	6	113.00	11	112.68	114.50	-5	15,078	-0.03%
2019/10/31	7	109.00	3	111.00	108.50	4	15,118	0.03%
2019/10/30	4	110.38	3	110.00	112.00	1	15,199	0.01%
2019/10/29	8	111.00	4	111.38	109.50	4	15,252	0.03%
2019/10/28	6	116.33	23	116.78	116.50	-17	15,252	-0.11%
2019/10/25	3	114.50	2	113.00	113.50	1	15,235	0.01%
2019/10/24	7	114.64	7	113.36	115.50	0	15,301	0.00%
2019/10/23	14	115.82	23	118.17	115.00	-9	15,372	-0.06%
2019/10/22	50	118.57	30	118.38	119.00	20	15,430	0.13%
2019/10/21	50	111.06	42	110.56	113.00	8	15,094	0.05%
2019/10/18	16	109.31	15	109.87	108.00	1	15,045	0.01%
2019/10/17	18	106.17	26	106.00	110.00	-8	15,039	-0.05%
2019/10/16	24	105.58	13	107.00	100.50	11	14,737	0.07%
2019/10/15	5	106.60	8	105.81	106.00	-3	14,272	-0.02%
2019/10/14	46	108.17	57	107.24	107.50	-11	14,100	-0.08%
2019/10/09	35	95.48	42	95.43	100.50	-7	13,740	-0.05%
2019/10/08	9	90.66	22	90.10	91.40	-13	13,266	-0.10%
2019/10/07	8	88.60	8.3	88.88	88.70	-0.3	13,351	0.00%
2019/10/04	17	88.46	14	88.29	87.60	3	13,312	0.02%
2019/10/03	85	88.61	87	89.04	88.30	-2	13,326	-0.02%
2019/10/02	5	84.48	4	84.38	85.80	1	12,862	0.01%
2019/10/01	1	83.80	2	84.15	84.70	-1	12,819	-0.01%
2019/09/27	9	83.19	7	83.21	83.90	2	12,934	0.02%
2019/09/26	4	83.98	5	84.18	84.40	-1	12,980	-0.01%
2019/09/25	12	83.44	12	83.24	83.90	0	12,975	0.00%
2019/09/24	18	83.47	15	83.45	82.60	3	13,061	0.02%
2019/09/23	8	87.90	7	87.59	87.50	1	12,912	0.01%
2019/09/20	20	86.42	20	87.32	87.30	0	13,227	0.00%
2019/09/19	5	86.48	5	86.46	86.60	0	13,442	0.00%
2019/09/18	59	87.07	72	86.52	86.00	-13	13,397	-0.10%
2019/09/17	40	85.91	31.2	85.66	85.40	8.8	12,890	0.07%
2019/09/16	8	83.05	31	83.57	84.00	-23	12,510	-0.18%
2019/09/12	45	82.91	43	82.83	82.00	2	12,372	0.02%
2019/09/11	19	80.94	18	81.58	80.50	1	12,101	0.01%
2019/09/10	38	80.73	31	80.74	81.20	7	11,925	0.06%
2019/09/09	52	81.06	76.3	81.39	83.00	-24.3	11,628	-0.21%
2019/09/06	99	78.74	58	78.99	78.00	41	10,977	0.37%
2019/09/05	28	77.16	14	76.84	76.20	14	10,564	0.13%
2019/09/04	109	73.08	109	73.35	77.10	0	10,169	0.00%	大買/大賣/
2019/09/03	6	70.83	2	70.55	70.10	4	9,589	0.04%
2019/09/02	2	66.80	4	67.60	68.70	-2	9,455	-0.02%
2019/08/30	1	67.00	0	0.00	67.00	1	9,453	0.01%
2019/08/29	0	0.00	1	67.50	67.50	-1	9,601	-0.01%
2019/08/28	6	65.87	8	65.83	65.90	-2	9,688	-0.02%
2019/08/27	5	65.50	0	0.00	66.00	5	9,756	0.05%
2019/08/26	13	66.15	5	66.20	66.00	8	9,649	0.08%
2019/08/23	2	69.50	3	69.50	69.50	-1	9,512	-0.01%
2019/08/21	5	70.68	4	71.10	71.40	1	9,339	0.01%
2019/08/20	0	0.00	2	70.80	70.50	-2	9,302	-0.02%
2019/08/16	2	71.45	2	70.50	70.10	0	9,176	0.00%
2019/08/15	23	70.50	24	70.77	71.20	-1	9,143	-0.01%
2019/08/14	8	75.41	4	73.75	74.20	4	9,003	0.04%
2019/08/13	0	0.00	3	71.67	71.30	-3	8,675	-0.03%
2019/08/12	1	72.30	6	71.47	71.10	-5	8,647	-0.06%
2019/08/08	5	71.40	8	71.80	71.40	-3	8,592	-0.03%
2019/08/07	9	69.21	13	69.91	69.90	-4	8,444	-0.05%
2019/08/06	9	67.63	7	66.74	69.20	2	8,398	0.02%
2019/08/05	52	70.67	39	67.40	66.80	13	8,224	0.16%
2019/08/02	6	70.77	11	71.35	72.70	-5	8,045	-0.06%
2019/08/01	24	71.90	36	71.46	73.50	-12	7,985	-0.15%
2019/07/31	2	71.30	1	71.40	71.00	1	7,850	0.01%
2019/07/30	2	70.45	6	70.53	71.70	-4	7,746	-0.05%
2019/07/29	26	73.58	27	73.74	73.80	-1	7,627	-0.01%
2019/07/26	48	73.75	40	74.23	74.30	8	7,588	0.11%
2019/07/25	7	72.71	18	73.96	74.60	-11	7,550	-0.15%
2019/07/24	4	73.43	4	73.18	72.80	0	7,436	0.00%
2019/07/23	2	72.80	3	74.13	72.80	-1	7,315	-0.01%
2019/07/22	14	73.91	16	73.46	74.00	-2	7,166	-0.03%
2019/07/19	11	71.36	20	71.35	72.40	-9	6,836	-0.13%
2019/07/18	1	68.20	16	68.24	68.90	-15	6,579	-0.23%
2019/07/17	6	69.80	2	70.25	69.00	4	6,507	0.06%
2019/07/16	1	69.20	3	68.97	68.50	-2	6,374	-0.03%
2019/07/15	5	70.26	3	70.90	69.80	2	6,340	0.03%
2019/07/12	32	71.80	16	71.58	72.00	16	6,566	0.24%
2019/07/11	8	72.98	18	71.16	72.50	-10	6,451	-0.16%
2019/07/10	7	67.14	15	67.25	68.40	-8	6,067	-0.13%
2019/07/09	20	67.51	28	67.51	67.50	-8	5,994	-0.13%
2019/07/08	11	65.95	18	66.21	66.40	-7	5,837	-0.12%
2019/07/05	10	64.83	0	0.00	65.10	10	5,746	0.17%
2019/07/04	5	64.08	1	64.10	64.00	4	5,678	0.07%
2019/07/03	3	65.40	7	66.73	65.00	-4	5,522	-0.07%
2019/07/02	9	64.73	2	66.00	66.00	7	5,438	0.13%
2019/07/01	13	67.22	22	65.99	65.60	-9	5,352	-0.17%
2019/06/28	8	64.23	12	64.45	64.50	-4	5,160	-0.08%
2019/06/27	20	62.45	28	63.50	65.00	-8	5,060	-0.16%
2019/06/26	34	60.72	44	59.70	60.20	-10	4,783	-0.21%
2019/06/25	3	56.57	16	57.36	57.10	-13	4,876	-0.27%
2019/06/24	4	57.50	6.2	57.88	57.40	-2.2	5,093	-0.04%
2019/06/21	0	0.00	2	56.85	56.10	-2	5,048	-0.04%
2019/06/20	0	0.00	4	55.83	56.60	-4	4,983	-0.08%
2019/06/19	1	54.60	7	54.79	55.10	-6	5,046	-0.12%
2019/06/17	1	52.50	0	0.00	52.80	1	4,964	0.02%
2019/06/14	1	52.00	4	52.05	52.00	-3	5,048	-0.06%
2019/06/13	3	53.00	4	52.33	53.00	-1	5,187	-0.02%
2019/06/12	2	52.10	2	53.05	52.10	0	5,480	0.00%
2019/06/06	0	0.00	1	50.80	50.80	-1	5,275	-0.02%
2019/06/05	49	50.06	48	50.09	49.95	1	5,209	0.02%
2019/06/03	6	45.51	8	46.49	48.15	-2	4,902	-0.04%
2019/05/23	0	0.00	2	40.65	41.25	-2	4,893	-0.04%
2019/05/22	1	43.40	0	0.00	41.80	1	4,936	0.02%
2019/05/21	1	40.20	1	40.55	42.20	0	5,003	0.00%
2019/05/20	2	40.90	1	41.45	41.40	1	5,012	0.02%
2019/05/17	3	44.73	1	43.00	43.80	2	5,016	0.04%
2019/05/16	0	0.00	4	46.34	45.25	-4	5,312	-0.08%
2019/05/15	2	47.43	0	0.00	47.50	2	5,368	0.04%
2019/05/14	1	46.00	0	0.00	46.70	1	5,442	0.02%
2019/05/13	0	0.00	2	48.95	47.80	-2	5,543	-0.04%
2019/05/10	3	51.43	6	50.67	51.00	-3	5,558	-0.05%
2019/05/09	5	51.34	5	51.26	50.40	0	5,544	0.00%
2019/05/07	2	51.10	2	51.20	51.20	0	5,530	0.00%
2019/05/06	2	51.20	3	50.77	50.70	-1	5,630	-0.02%
2019/05/03	0	0.00	2	53.10	52.70	-2	5,628	-0.04%
2019/05/02	4	52.78	1	52.80	53.00	3	5,637	0.05%
2019/04/29	0	0.00	3	51.00	50.00	-3	5,725	-0.05%
2019/04/26	4	50.30	4	50.83	51.70	0	5,741	0.00%
2019/04/23	1	53.60	0	0.00	53.50	1	5,780	0.02%
2019/04/22	6	54.27	1	54.10	54.00	5	5,789	0.09%
2019/04/19	13	54.23	9	54.48	54.00	4	5,830	0.07%
2019/04/18	13	55.25	20	55.47	53.70	-7	5,847	-0.12%
2019/04/17	3	52.90	0	0.00	52.70	3	5,583	0.05%
2019/04/15	2	52.40	0	0.00	53.00	2	5,824	0.03%
2019/04/11	1	53.00	3	53.70	53.10	-2	6,111	-0.03%
2019/04/10	0	0.00	1	54.50	54.00	-1	6,532	-0.02%
2019/04/09	1	54.00	0	0.00	54.00	1	7,067	0.01%
2019/04/08	12	54.63	8	55.09	54.30	4	7,208	0.06%
2019/04/03	9	53.42	5	53.08	53.30	4	7,461	0.05%
2019/04/02	14	54.90	5	54.28	54.30	9	7,776	0.12%
2019/04/01	12	55.56	12	54.79	54.00	0	7,759	0.00%
2019/03/29	19	54.78	17	54.93	54.00	2	7,666	0.03%
2019/03/28	45	55.38	35	55.42	52.80	10	7,511	0.13%
2019/03/27	74	52.17	92	52.81	53.90	-18	7,012	-0.26%
2019/03/26	6	48.71	0	0.00	49.00	6	6,655	0.09%
2019/03/22	6	49.55	9	49.63	49.90	-3	6,623	-0.05%
2019/03/21	0	48.95	0	0.00	48.85	0	6,491	0.00%
2019/03/20	12	49.10	8	48.81	48.80	4	6,638	0.06%
2019/03/19	2	48.93	20	49.12	49.05	-18	6,655	-0.27%
2019/03/18	2	48.73	1	49.20	48.70	1	6,553	0.02%
2019/03/15	29	49.14	16	49.37	47.50	13	6,382	0.20%
2019/03/14	6	46.62	5	46.40	46.25	1	6,063	0.02%
2019/03/07	1	45.85	14	45.13	45.40	-13	6,448	-0.20%
2019/03/05	0	0.00	2	47.95	47.50	-2	6,528	-0.03%
2019/03/04	2	47.45	0	0.00	47.80	2	6,592	0.03%
2019/02/25	1	48.60	4	47.95	47.80	-3	6,610	-0.05%
2019/02/22	4	47.55	6	47.73	47.55	-2	6,555	-0.03%
2019/02/21	2	48.55	6	48.28	48.45	-4	6,544	-0.06%
2019/02/20	7	48.42	11	48.73	47.95	-4	6,498	-0.06%
2019/02/19	4	48.00	5	48.33	48.00	-1	6,403	-0.02%
2019/02/18	9	47.60	9	47.88	47.60	0	6,414	0.00%
2019/02/15	11	48.87	10	48.21	47.55	1	6,359	0.02%
2019/02/14	3	46.75	7	46.47	46.75	-4	6,030	-0.07%
2019/02/13	1	46.75	0	0.00	46.10	1	5,949	0.02%
2019/02/12	7	45.93	2	46.08	46.20	5	5,884	0.08%
2019/02/11	10	43.98	11	44.05	44.55	-1	5,769	-0.02%
2019/01/30	8	43.25	0	0.00	43.00	8	5,735	0.14%
2019/01/29	3	43.45	0	0.00	43.15	3	5,798	0.05%
2019/01/28	10	44.25	2	44.10	44.10	8	5,802	0.14%
2019/01/25	2	44.40	3	44.35	44.15	-1	5,810	-0.02%
2019/01/22	4	42.85	3	43.00	42.50	1	5,729	0.02%
2019/01/21	0	0.00	2	43.18	42.90	-2	5,709	-0.04%
2019/01/18	4	42.78	1	43.15	42.95	3	5,604	0.05%
2019/01/17	1	43.55	0	0.00	43.05	1	5,601	0.02%
2019/01/16	2	45.05	0	0.00	44.40	2	5,581	0.04%
2019/01/15	1	44.75	0	0.00	44.95	1	5,569	0.02%
2019/01/14	0	0.00	1	45.90	44.70	-1	5,556	-0.02%
2019/01/11	6	45.48	7	45.32	45.25	-1	5,558	-0.02%
2019/01/10	2	45.50	0	0.00	45.50	2	5,491	0.04%
2019/01/09	5	45.85	10	45.92	45.10	-5	5,407	-0.09%
2019/01/08	4	45.79	3	46.00	45.70	1	5,307	0.02%
2019/01/04	86	43.99	81	43.76	45.00	5	5,047	0.10%
2019/01/03	32	46.80	33	46.74	45.85	-1	4,916	-0.02%
2019/01/02	19	47.80	20	47.68	48.50	-1	4,756	-0.02%
2018/12/28	70	45.97	95	46.14	47.90	-25	4,319	-0.58%
2018/12/27	26	43.94	23	43.96	43.90	3	3,808	0.08%
2018/12/26	42	44.01	29	42.52	42.00	13	3,655	0.36%
2018/12/25	10	43.27	16	43.59	44.85	-6	3,311	-0.18%
2018/12/24	2	41.40	1	41.70	41.75	1	2,931	0.03%
2018/12/22	0	0.00	1	38.95	39.10	-1	2,883	-0.03%
2018/12/21	1	37.85	0	0.00	39.40	1	2,892	0.03%
2018/12/20	4	38.61	4	39.30	38.50	0	2,885	0.00%
2018/12/18	2	41.20	0	0.00	40.25	2	2,911	0.07%
2018/12/14	3	41.83	0	0.00	41.85	3	2,893	0.10%
2018/12/13	15	43.22	2	43.25	43.00	13	2,877	0.45%
2018/12/12	0	0.00	2	41.05	42.45	-2	2,716	-0.07%
2018/12/06	5	41.65	5	39.50	39.50	0	2,882	0.00%
2018/12/04	1	42.45	3	42.22	41.80	-2	2,842	-0.07%
2018/12/03	3	42.03	6	41.45	42.45	-3	2,839	-0.11%
2018/11/30	8	40.83	2	41.30	40.25	6	2,770	0.22%
2018/11/29	4	40.55	3	39.50	40.40	1	2,639	0.04%
2018/11/28	3	38.22	3	38.47	38.60	0	2,650	0.00%
2018/11/27	2	38.08	1	36.85	37.95	1	2,627	0.04%
2018/11/23	1	36.65	1	37.65	36.15	0	2,564	0.00%
2018/11/22	1	36.70	1	37.60	36.50	0	2,519	0.00%
2018/11/20	0	0.00	1	36.00	36.05	-1	2,495	-0.04%
2018/11/19	4	36.48	1	36.65	36.55	3	2,480	0.12%
2018/11/16	2	36.40	2	36.48	36.10	0	2,479	0.00%
2018/11/15	3	36.37	1	36.75	36.20	2	2,482	0.08%
2018/11/14	1	38.35	2	39.00	38.00	-1	2,415	-0.04%
2018/11/08	1	40.50	0	0.00	40.15	1	2,469	0.04%
2018/11/07	2	41.75	0	0.00	41.35	2	2,494	0.08%
2018/11/05	0	0.00	1	41.00	40.90	-1	2,478	-0.04%
2018/11/02	0	0.00	2	40.55	40.30	-2	2,474	-0.08%
2018/11/01	6	40.22	4	39.86	39.80	2	2,459	0.08%
2018/10/31	1	37.80	2	38.45	38.40	-1	2,464	-0.04%
2018/10/29	1	35.75	5	35.86	36.20	-4	2,473	-0.16%
2018/10/26	2	36.05	3	37.37	35.90	-1	2,504	-0.04%
2018/10/25	2	36.38	0	0.00	36.50	2	2,539	0.08%
2018/10/24	1	39.25	0	0.00	39.40	1	2,583	0.04%
2018/10/23	2	40.90	0	0.00	40.25	2	2,666	0.08%
2018/10/19	2	41.55	3	39.80	42.45	-1	2,701	-0.04%
2018/10/16	0	0.00	1	40.05	39.95	-1	2,978	-0.03%
2018/10/15	1	38.50	3	38.95	40.00	-2	3,010	-0.07%
2018/10/12	1	38.05	0	0.00	39.30	1	3,074	0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/08	2	43.15	0	0.00	42.75	2	3,154	0.06%
2018/10/05	2	44.48	0	0.00	43.55	2	3,258	0.06%
2018/10/04	1	46.60	0	0.00	46.20	1	3,325	0.03%
2018/10/01	2	49.33	0	0.00	49.40	2	3,436	0.06%
2018/09/28	0	0.00	1	48.25	48.35	-1	3,507	-0.03%
2018/09/26	6	49.99	3	49.97	49.40	3	3,633	0.08%
2018/09/25	0	0.00	5	48.90	49.10	-5	3,761	-0.13%
2018/09/20	1	47.35	0	0.00	46.70	1	4,035	0.02%
2018/09/18	5	47.60	1	48.40	48.55	4	4,365	0.09%
2018/09/17	1	48.00	0	0.00	49.00	1	4,447	0.02%
2018/09/14	1	48.60	1	48.30	48.70	0	4,592	0.00%
2018/09/12	2	46.35	1	46.50	45.70	1	4,871	0.02%
2018/09/11	1	49.55	0	0.00	50.50	1	4,994	0.02%
2018/09/10	4	51.83	0	0.00	49.55	4	5,604	0.07%
2018/09/07	8	55.04	0	0.00	54.50	8	6,257	0.13%
2018/09/06	8	56.40	0	0.00	56.30	8	6,334	0.13%
2018/09/05	4	57.73	4	58.13	57.00	0	6,570	0.00%
2018/09/04	3	58.30	12	59.43	57.90	-9	6,611	-0.14%
2018/09/03	12	56.19	0	0.00	55.80	12	6,561	0.18%
2018/08/31	1	57.30	0	0.00	57.50	1	6,616	0.02%
2018/08/30	1	58.80	2	58.40	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	7	57.87	58.00	-7	6,964	-0.10%
2018/08/28	1	58.20	2	58.55	57.60	-1	7,024	-0.01%
2018/08/27	2	57.20	0	0.00	57.60	2	7,060	0.03%
2018/08/24	6	56.00	1	55.80	56.30	5	7,115	0.07%
2018/08/23	2	57.35	3	56.77	56.80	-1	7,142	-0.01%
2018/08/22	6	58.07	5	57.94	57.80	1	7,151	0.01%
2018/08/21	12	56.90	6	56.83	57.40	6	7,158	0.08%
2018/08/20	5	56.02	2	55.60	55.60	3	7,213	0.04%
2018/08/17	0	0.00	1	57.10	55.90	-1	7,281	-0.01%
2018/08/16	3	55.93	13	55.62	56.80	-10	7,284	-0.14%
2018/08/15	1	57.50	2	57.50	57.40	-1	7,251	-0.01%
2018/08/14	16	58.46	6	57.43	59.00	10	7,260	0.14%
2018/08/13	1	56.00	6	54.72	55.10	-5	7,271	-0.07%
2018/08/10	1	58.80	0	0.00	58.70	1	7,230	0.01%
2018/08/09	4	59.35	1	59.60	59.50	3	7,274	0.04%
2018/08/07	2	61.00	0	0.00	61.00	2	7,403	0.03%
2018/08/02	0	0.00	1	59.30	60.20	-1	7,587	-0.01%
2018/08/01	1	60.00	1	59.00	60.60	0	7,627	0.00%
2018/07/31	6	58.45	3	59.27	58.50	3	7,749	0.04%
2018/07/30	5	58.86	5	58.12	57.10	0	7,696	0.00%
2018/07/27	5	61.94	0	0.00	62.20	5	7,659	0.07%
2018/07/26	3	62.00	9	62.69	62.00	-6	7,659	-0.08%
2018/07/25	10	61.40	0	0.00	61.40	10	7,631	0.13%
2018/07/24	11	60.10	17	61.02	61.60	-6	7,564	-0.08%
2018/07/23	3	61.00	0	0.00	61.00	3	7,538	0.04%
2018/07/20	1	67.70	0	0.00	67.70	1	7,467	0.01%
2018/07/19	3	67.97	0	0.00	68.50	3	7,479	0.04%
2018/07/18	2	69.25	2	70.20	69.20	0	7,561	0.00%
2018/07/17	2	72.00	8	71.49	71.10	-6	7,634	-0.08%
2018/07/16	9	73.88	8	73.28	73.00	1	7,668	0.01%
2018/07/13	13	74.95	7	74.80	74.10	6	7,717	0.08%
2018/07/12	13	72.42	16	73.05	74.30	-3	7,777	-0.04%
2018/07/11	7	71.07	5	71.86	71.50	2	7,951	0.03%
2018/07/10	8	70.50	6	70.17	71.20	2	8,152	0.02%
2018/07/09	0	0.00	1	69.40	68.80	-1	8,229	-0.01%
2018/07/06	4	70.18	8	67.71	70.00	-4	8,437	-0.05%
2018/07/05	6	70.35	7	70.50	69.30	-1	8,417	-0.01%
2018/07/04	3	70.27	4	69.33	69.50	-1	8,517	-0.01%
2018/07/03	11	71.89	7	71.01	69.30	4	8,542	0.05%
2018/07/02	13	75.91	10	75.29	74.00	3	8,382	0.04%
2018/06/29	3	76.30	6	77.30	76.80	-3	8,241	-0.04%
2018/06/28	6	75.30	2	76.30	75.00	4	8,087	0.05%
2018/06/27	13	76.62	8	76.89	75.20	5	7,997	0.06%
2018/06/26	0	0.00	6	73.70	73.30	-6	7,753	-0.08%
2018/06/25	3	74.33	0	0.00	74.00	3	7,689	0.04%
2018/06/22	7	76.41	5	77.88	74.60	2	7,564	0.03%
2018/06/21	1	73.20	4	74.33	74.50	-3	7,364	-0.04%
2018/06/20	8	71.84	4	70.05	70.10	4	7,220	0.06%
2018/06/19	24	79.18	20	79.14	75.80	4	6,988	0.06%
2018/06/15	12	75.12	38.2	77.65	78.70	-26.2	6,386	-0.41%
2018/06/14	4	72.23	5	71.68	71.60	-1	5,697	-0.02%
2018/06/13	3.3	71.14	7	72.57	72.80	-3.7	5,649	-0.07%
2018/06/12	2	69.70	5	69.30	68.80	-3	5,449	-0.06%
2018/06/11	2	67.50	0	0.00	67.80	2	5,399	0.04%
2018/06/08	0	0.00	3	69.83	69.10	-3	5,381	-0.06%
2018/06/07	18	71.98	9	71.72	70.40	9	5,354	0.17%
2018/06/06	0	0.00	4	68.83	68.80	-4	5,211	-0.08%
2018/06/05	0	0.00	1	67.40	66.70	-1	5,110	-0.02%
2018/06/04	1	68.30	1	67.40	67.40	0	5,120	0.00%
2018/06/01	3	67.30	4	67.28	67.30	-1	5,098	-0.02%
2018/05/31	1	65.90	0	0.00	66.00	1	5,079	0.02%
2018/05/30	2	65.05	2	65.25	65.50	0	5,094	0.00%
2018/05/29	2	66.65	0	0.00	66.30	2	5,095	0.04%
2018/05/25	4	66.10	1	66.20	66.30	3	5,030	0.06%
2018/05/24	2	64.00	3	64.73	64.40	-1	4,960	-0.02%
2018/05/23	6	63.87	0	0.00	63.60	6	4,964	0.12%
2018/05/22	2	65.10	0	0.00	64.20	2	5,011	0.04%
2018/05/18	1	63.30	1	63.40	63.30	0	4,974	0.00%
2018/05/17	1	64.00	0	0.00	63.60	1	5,028	0.02%
2018/05/16	6	63.60	20	64.39	63.40	-14	5,027	-0.28%
2018/05/14	19	68.22	3	68.17	68.00	16	5,097	0.31%
2018/05/11	5	68.72	9	68.54	67.50	-4	5,060	-0.08%
2018/05/10	0	0.00	2	68.50	68.60	-2	5,084	-0.04%
2018/05/09	0	0.00	1	69.00	67.20	-1	5,131	-0.02%
2018/05/08	0	0.00	4	67.25	67.10	-4	5,160	-0.08%
2018/05/07	1	64.60	2	65.10	64.60	-1	5,373	-0.02%
2018/05/04	2	64.70	2	64.60	64.00	0	5,382	0.00%
2018/05/03	1	63.20	1	62.90	62.50	0	5,331	0.00%
2018/04/27	3	62.47	15	63.00	61.00	-12	5,518	-0.22%
2018/04/26	27	60.54	12	59.88	59.70	15	5,516	0.27%
2018/04/25	2	62.55	21	63.17	62.50	-19	5,500	-0.35%
2018/04/24	33	60.33	12	61.95	61.90	21	5,534	0.38%
2018/04/23	10	65.65	9	65.41	65.10	1	5,446	0.02%
2018/04/20	5	70.08	2	71.00	68.80	3	5,457	0.05%
2018/04/19	1	72.00	0	0.00	72.00	1	5,521	0.02%
2018/04/18	3	71.00	4	72.13	72.60	-1	5,457	-0.02%
2018/04/17	26	74.47	15	73.29	71.00	11	5,323	0.21%
2018/04/16	9	72.26	10	72.76	73.90	-1	5,120	-0.02%
2018/04/13	6	69.78	7	69.77	69.50	-1	5,003	-0.02%
2018/04/12	5	68.32	5	68.68	68.10	0	4,916	0.00%
2018/04/11	1	64.90	1	64.70	65.60	0	4,770	0.00%
2018/04/10	3	67.67	2	66.10	65.20	1	4,870	0.02%
2018/04/09	0	0.00	6	64.97	65.60	-6	4,948	-0.12%
2018/04/02	1	60.80	5	61.10	60.70	-4	4,969	-0.08%
2018/03/30	0	0.00	2	62.20	61.00	-2	5,215	-0.04%
2018/03/28	5	61.80	5	62.10	62.80	0	5,551	0.00%
2018/03/27	1	62.70	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/19	2	65.00	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	66.20	0	0.00	65.60	1	7,111	0.01%
2018/03/15	1	68.00	0	0.00	67.30	1	7,364	0.01%
2018/03/13	1	67.70	3	67.90	67.60	-2	8,097	-0.02%
2018/03/12	13	66.57	4	67.03	66.80	9	8,360	0.11%
2018/03/08	4	63.60	5	63.94	64.20	-1	9,055	-0.01%
2018/03/07	0	0.00	1	62.00	62.00	-1	9,434	-0.01%
2018/03/06	0	0.00	1	63.40	63.00	-1	9,910	-0.01%
2018/03/05	7	64.61	3	66.07	63.50	4	10,312	0.04%
2018/03/01	0	0.00	3	67.93	67.30	-3	11,114	-0.03%
2018/02/27	3	68.43	5	68.50	67.90	-2	11,471	-0.02%
2018/02/23	3	68.30	0	0.00	68.20	3	12,693	0.02%
2018/02/22	3	67.93	1	68.60	68.00	2	12,907	0.02%
2018/02/21	2	66.85	5	66.92	67.80	-3	12,973	-0.02%
2018/02/09	3	61.23	6	61.47	63.10	-3	13,187	-0.02%
2018/02/08	3	64.20	12	64.63	64.00	-9	13,132	-0.07%
2018/02/07	3	67.83	6	67.73	66.70	-3	13,079	-0.02%
2018/02/06	6	66.00	2	67.30	65.30	4	13,028	0.03%
2018/02/02	7	74.19	8	74.43	73.10	-1	12,932	-0.01%
2018/02/01	4	73.28	9	73.60	73.90	-5	12,910	-0.04%
2018/01/31	18	72.78	12	72.78	72.50	6	12,812	0.05%
2018/01/30	11	73.43	35	74.71	71.60	-24	12,766	-0.19%
2018/01/29	1	69.60	0	0.00	69.80	1	12,415	0.01%
2018/01/26	3	69.40	2	70.00	69.60	1	12,561	0.01%
2018/01/25	0	0.00	2	69.10	69.70	-2	12,866	-0.02%
2018/01/24	4	68.80	21	68.76	68.70	-17	12,819	-0.13%
2018/01/23	1	72.30	2	71.50	70.20	-1	12,762	-0.01%
2018/01/22	4	71.75	2	72.00	71.50	2	12,869	0.02%
2018/01/19	0	0.00	2	70.80	70.80	-2	12,893	-0.02%
2018/01/18	4	70.60	1	71.90	70.10	3	13,001	0.02%
2018/01/17	1	71.20	5	72.30	72.30	-4	13,148	-0.03%
2018/01/16	6	72.37	4	72.95	71.30	2	13,100	0.02%
2018/01/15	9	71.73	8	71.23	71.70	1	12,963	0.01%
2018/01/12	2	68.15	0	0.00	68.50	2	12,811	0.02%
2018/01/11	4	67.70	4	68.45	67.90	0	12,812	0.00%
2018/01/10	6	67.73	2	68.25	67.40	4	12,790	0.03%
2018/01/09	4	69.30	1	68.20	68.80	3	12,750	0.02%
2018/01/08	1	74.00	3	71.73	71.90	-2	12,615	-0.02%
2018/01/05	3	74.00	1	74.60	73.60	2	12,565	0.02%
2018/01/04	1	73.50	3	73.33	73.20	-2	12,503	-0.02%
2018/01/03	4	72.43	5	73.02	74.50	-1	12,357	-0.01%
2018/01/02	0	0.00	1	67.00	69.10	-1	12,118	-0.01%