宏捷科 (8086)-群益金鼎-鳳山券商分點個股進出

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
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	7	132.14	1	132.00	132.50	6	4,640	0.13%
2024/05/21	1	130.00	0	0.00	128.50	1	4,767	0.02%
2024/05/20	2	129.00	0	0.00	130.00	2	5,075	0.04%
2024/05/17	4	128.00	0	0.00	128.50	4	5,354	0.07%
2024/05/16	0	0.00	0	130.50	130.00	0	5,652	0.00%
2024/05/15	2	129.75	0	0.00	128.50	2	5,715	0.03%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	1	128.50	0	0.00	128.00	1	5,957	0.02%
2024/05/10	2	132.00	18	131.22	129.00	-16	6,025	-0.27%
2024/05/09	2	137.75	0	0.00	136.00	2	6,017	0.03%
2024/05/08	17	140.24	2	140.75	141.00	15	6,125	0.24%
2024/05/07	0	0.00	1	140.00	138.00	-1	6,160	-0.02%
2024/05/06	4	139.13	5	139.40	137.50	-1	6,159	-0.02%
2024/05/03	1	140.00	2	139.25	139.00	-1	6,128	-0.02%
2024/04/30	3	140.17	2	138.50	138.00	1	6,128	0.02%
2024/04/25	1	129.00	0	0.00	129.50	1	6,159	0.02%
2024/04/22	0	128.00	0	0.00	126.50	0	6,254	0.00%
2024/04/19	36	129.17	36	127.36	130.50	0	6,244	0.00%
2024/04/18	0	0.00	1	136.50	136.00	-1	6,235	-0.02%
2024/04/17	2	135.25	0	0.00	137.00	2	6,273	0.03%
2024/04/16	2	132.00	0	0.00	132.00	2	6,267	0.03%
2024/04/15	3	137.51	0	0.00	137.00	3	6,267	0.05%
2024/04/12	1	139.50	3	139.50	139.50	-2	6,300	-0.03%
2024/04/11	0	0.00	2	142.75	142.00	-2	6,385	-0.03%
2024/04/09	1	147.50	0	0.00	145.50	1	6,700	0.01%
2024/04/08	1	147.00	0	148.50	146.00	1	6,701	0.01%
2024/04/03	4	152.88	5	153.20	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	3	148.00	150.00	-3	6,505	-0.05%
2024/04/01	3	147.00	1	147.00	146.00	2	6,500	0.03%
2024/03/29	0	145.50	1	145.00	144.00	-1	6,539	-0.02%
2024/03/28	2	145.74	2	145.00	143.00	0	6,631	0.00%
2024/03/27	2	148.50	0	0.00	147.50	2	6,657	0.03%
2024/03/26	1	149.51	1	149.00	148.00	0	6,672	0.00%
2024/03/25	3	153.83	3	156.33	154.00	0	6,721	0.00%
2024/03/22	2	147.75	2	147.00	152.00	0	6,761	0.00%
2024/03/21	2	146.75	0	0.00	146.50	2	6,791	0.03%
2024/03/20	6	152.42	3	149.67	148.00	3	6,725	0.04%
2024/03/19	4	159.38	6	159.17	158.00	-2	6,646	-0.03%
2024/03/18	2	157.00	3	157.17	158.00	-1	6,507	-0.02%
2024/03/15	5	152.60	6	153.33	153.50	-1	6,533	-0.02%
2024/03/14	6	149.42	2	152.00	148.00	4	6,492	0.06%
2024/03/13	4	152.87	10	153.35	153.50	-6	6,499	-0.09%
2024/03/12	3	158.33	10	159.40	157.50	-7	6,554	-0.11%
2024/03/11	6	152.33	7	154.71	154.50	-1	6,616	-0.02%
2024/03/08	8	150.36	4	151.12	148.00	4	6,843	0.06%
2024/03/07	7	160.14	4	158.25	155.50	3	6,863	0.04%
2024/03/06	4	154.25	3	156.00	156.50	1	6,810	0.01%
2024/03/05	26	159.52	25	158.26	153.00	1	7,132	0.01%
2024/03/04	3	150.83	1	149.50	149.50	2	6,935	0.03%
2024/03/01	0.1	149.50	4	147.25	149.00	-3.9	7,028	-0.06%
2024/02/29	1	139.98	1	141.50	141.50	0	7,376	0.00%
2024/02/27	2.1	140.43	0	144.00	137.50	2	7,583	0.03%
2024/02/26	0	143.00	0	0.00	141.50	0	7,726	0.00%
2024/02/23	3	143.83	3	142.50	142.00	0	7,717	0.00%
2024/02/22	8	148.75	4	147.75	145.50	4	7,700	0.05%
2024/02/21	16	149.59	57.1	146.43	147.50	-41.1	7,663	-0.54%
2024/02/20	3	146.17	14	143.68	143.50	-11	7,390	-0.15%
2024/02/19	58	145.52	14	144.68	146.00	44	7,152	0.62%
2024/02/16	0	0.00	3	131.50	133.00	-3	6,911	-0.04%
2024/02/15	4	129.13	18	131.00	131.00	-14	6,907	-0.20%
2024/02/05	24	129.69	11	127.73	127.50	13	6,912	0.19%
2024/02/02	3	125.83	3	125.17	123.00	0	7,017	0.00%
2024/02/01	0	0.00	1	122.50	124.50	-1	7,181	-0.01%
2024/01/31	3	124.33	2	124.00	124.00	1	7,284	0.01%
2024/01/30	3	117.50	1	121.50	121.00	2	7,457	0.03%
2024/01/29	1	117.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	3	116.67	117.00	-3	7,741	-0.04%
2024/01/25	2	117.75	0	0.00	115.50	2	7,829	0.03%
2024/01/24	2	117.75	1	118.50	118.00	1	8,076	0.01%
2024/01/22	0	0.00	1	118.50	118.50	-1	8,375	-0.01%
2024/01/19	1	115.00	3	114.00	115.00	-2	8,337	-0.02%
2024/01/18	5	113.30	0	0.00	113.00	5	8,290	0.06%
2024/01/17	1	117.50	1	116.50	116.50	0	8,260	0.00%
2024/01/16	2	116.00	3	115.67	116.50	-1	8,224	-0.01%
2024/01/15	2	116.25	0	0.00	116.50	2	8,198	0.02%
2024/01/10	0	0.00	1	116.00	115.50	-1	8,148	-0.01%
2024/01/09	1	117.00	1	119.00	117.00	0	8,130	0.00%
2024/01/08	1	117.50	0	0.00	117.00	1	8,104	0.01%
2024/01/05	1	116.50	0	0.00	117.00	1	8,054	0.01%
2024/01/04	6	121.08	5	121.10	118.50	1	7,944	0.01%
2024/01/03	4	120.88	2	121.00	120.00	2	7,701	0.03%
2023/12/29	2	131.00	8	131.13	131.00	-6	7,661	-0.08%
2023/12/27	1	130.50	2	131.75	132.00	-1	7,841	-0.01%
2023/12/25	3	130.50	3	130.83	129.50	0	7,736	0.00%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	6	120.00	0	0.00	122.00	6	7,532	0.08%
2023/12/19	1	125.00	0	0.00	122.50	1	7,433	0.01%
2023/12/15	1	135.00	1	135.50	134.50	0	7,320	0.00%
2023/12/14	0	0.00	0.1	137.00	134.00	-0.1	7,408	0.00%
2023/12/13	0	135.50	1	136.00	136.00	-1	7,405	-0.01%
2023/12/12	0.1	138.09	0	0.00	138.00	0.1	7,399	0.00%
2023/12/11	1	142.00	1	141.00	140.50	0	7,360	0.00%
2023/12/08	1	140.00	1.1	140.60	139.00	-0.1	7,394	0.00%
2023/12/07	1.1	142.34	2	138.50	137.50	-0.9	7,512	-0.01%
2023/12/06	1	141.00	5	140.30	142.00	-4	7,637	-0.05%
2023/12/05	5	140.00	10	139.90	139.00	-5	7,538	-0.07%
2023/12/04	2.1	139.21	1	139.00	139.50	1.1	7,401	0.01%
2023/12/01	2	139.25	0	0.00	137.50	2	7,428	0.03%
2023/11/30	5	137.60	7	138.50	139.00	-2	7,508	-0.03%
2023/11/29	3	128.83	4	130.13	130.50	-1	7,336	-0.01%
2023/11/28	5	125.90	2	126.00	127.50	3	7,309	0.04%
2023/11/27	13	133.15	16	137.66	125.50	-3	7,161	-0.04%
2023/11/24	5	128.00	11	136.32	139.00	-6	6,737	-0.09%
2023/11/22	0	0.00	1	123.00	122.50	-1	6,286	-0.02%
2023/11/21	0	0.00	0	124.50	124.00	0	6,247	0.00%
2023/11/20	2	123.50	5	122.50	123.00	-3	6,208	-0.05%
2023/11/17	6	127.83	0	0.00	127.00	6	6,142	0.10%
2023/11/16	1	128.50	0	0.00	129.50	1	6,124	0.02%
2023/11/15	0	0.00	3	129.00	129.00	-3	6,074	-0.05%
2023/11/14	0	0.00	2	129.75	131.00	-2	6,020	-0.03%
2023/11/13	1	131.00	0	129.50	131.00	1	5,958	0.02%
2023/11/10	2	131.75	10	131.45	132.00	-8	5,855	-0.14%
2023/11/09	2	126.75	10.2	125.81	129.50	-8.2	5,621	-0.15%
2023/11/08	4	121.38	3	122.33	123.00	1	5,388	0.02%
2023/11/07	5	121.50	8	120.88	120.00	-3	5,235	-0.06%
2023/11/06	4	115.50	16	116.75	116.50	-12	4,945	-0.24%
2023/11/03	11	113.73	11	114.27	112.00	0	4,829	0.00%
2023/11/02	4	111.63	2	113.75	112.00	2	4,675	0.04%
2023/11/01	8	113.31	11	113.14	112.50	-3	4,719	-0.06%
2023/10/31	7	109.36	30.7	107.46	112.50	-23.7	4,614	-0.51%
2023/10/30	30	102.65	15	102.87	102.50	15	4,409	0.34%
2023/10/27	2	95.90	0	0.00	95.80	2	4,291	0.05%
2023/10/26	1	96.30	0	0.00	96.00	1	4,311	0.02%
2023/10/25	4	99.50	4	100.40	99.80	0	4,325	0.00%
2023/10/24	4	97.63	0	0.00	97.50	4	4,317	0.09%
2023/10/20	0	0.00	5	98.20	99.00	-5	4,363	-0.11%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/17	0	0.00	1	107.00	104.50	-1	4,526	-0.02%
2023/10/16	2	108.00	1	107.00	107.50	1	4,590	0.02%
2023/10/12	11	107.36	0.1	104.50	107.50	10.9	4,638	0.24%
2023/10/11	1	107.50	1	105.00	104.50	0	4,650	0.00%
2023/10/06	1	107.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	1	108.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	5	110.00	3	116.17	109.00	2	4,741	0.04%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0.1	111.00	2	110.25	109.50	-1.9	4,710	-0.04%
2023/09/28	3	109.33	1	110.50	107.50	2	4,924	0.04%
2023/09/27	1	108.00	3	108.83	108.00	-2	5,086	-0.04%
2023/09/25	3	111.50	1	111.00	111.00	2	5,119	0.04%
2023/09/22	3	111.50	6	111.42	111.50	-3	5,146	-0.06%
2023/09/21	5	109.40	1	110.50	110.50	4	5,139	0.08%
2023/09/20	0	0.00	1	111.50	112.50	-1	5,107	-0.02%
2023/09/19	4	115.00	3	114.67	113.50	1	5,073	0.02%
2023/09/18	2	119.00	1	120.00	119.00	1	4,963	0.02%
2023/09/15	3	117.83	0	0.00	117.00	3	4,928	0.06%
2023/09/14	1	120.00	0.1	118.00	118.00	0.9	4,887	0.02%
2023/09/13	3.1	118.48	10	118.10	118.00	-6.9	4,824	-0.14%
2023/09/12	6	119.00	11	119.50	120.50	-5	4,754	-0.11%
2023/09/11	72	120.74	77	119.71	117.50	-5	4,616	-0.11%
2023/09/08	3	115.33	5.5	115.95	116.50	-2.5	4,370	-0.06%
2023/09/07	16	116.66	12	116.83	115.00	4	4,311	0.09%
2023/09/06	12	113.83	13	114.65	114.00	-1	4,118	-0.02%
2023/09/05	31	111.98	27	112.28	112.00	4	3,955	0.10%
2023/09/04	12	107.03	13.1	108.74	110.00	-1.1	3,740	-0.03%
2023/09/01	1	100.50	5.2	100.45	100.00	-4.2	3,578	-0.12%
2023/08/31	4	98.48	3	97.70	97.00	1	3,519	0.03%
2023/08/30	8	96.48	8	96.86	97.70	0	3,555	0.00%
2023/08/28	3	93.03	2	90.80	90.60	1	3,558	0.03%
2023/08/25	0	0.00	2	94.60	93.20	-2	3,585	-0.06%
2023/08/24	4	95.05	1	94.90	94.40	3	3,576	0.08%
2023/08/23	3	92.77	1	93.50	94.60	2	3,561	0.06%
2023/08/21	0	0.00	1	87.40	87.50	-1	3,506	-0.03%
2023/08/18	1	88.70	1	87.50	87.50	0	3,505	0.00%
2023/08/17	0	0.00	2	90.30	89.90	-2	3,515	-0.06%
2023/08/16	4	88.98	6	88.72	88.90	-2	3,512	-0.06%
2023/08/15	1	90.50	0	0.00	88.00	1	3,502	0.03%
2023/08/14	2	90.05	0	0.00	89.50	2	3,488	0.06%
2023/08/11	0	0.00	1	92.20	91.80	-1	3,487	-0.03%
2023/08/10	0	0.00	1	94.40	93.60	-1	3,487	-0.03%
2023/08/09	5	96.34	3	95.50	94.90	2	3,499	0.06%
2023/08/08	6	98.58	4	98.70	99.20	2	3,431	0.06%
2023/08/07	11	100.87	6	99.02	100.00	5	3,397	0.15%
2023/08/04	4	97.00	10	98.03	99.50	-6	3,254	-0.18%
2023/08/02	0	0.00	1	92.40	90.50	-1	3,095	-0.03%
2023/08/01	1	92.20	1	92.20	92.50	0	3,084	0.00%
2023/07/31	1	92.60	3	93.17	92.30	-2	3,097	-0.06%
2023/07/28	3	92.37	3	92.87	91.60	0	3,081	0.00%
2023/07/27	2	91.55	1	91.10	91.10	1	3,068	0.03%
2023/07/26	0	0.00	1	90.90	90.00	-1	3,101	-0.03%
2023/07/24	3	98.50	2	96.60	95.90	1	3,095	0.03%
2023/07/21	2	97.70	1	97.50	97.50	1	3,030	0.03%
2023/07/20	5	100.46	4	99.75	100.00	1	3,024	0.03%
2023/07/19	4	99.70	2	99.50	96.20	2	2,932	0.07%
2023/07/18	2	96.95	0	0.00	96.50	2	2,905	0.07%
2023/07/17	1	96.90	0	0.00	96.60	1	2,913	0.03%
2023/07/14	0	0.00	102	98.02	97.60	-102	2,935	-3.47%	大賣/鉅額交易
2023/07/13	3	99.00	4	99.55	97.60	-1	2,963	-0.03%
2023/07/11	100	102.47	8	102.50	103.00	92	2,923	3.15%
2023/07/10	9	99.07	5	99.20	99.90	4	2,853	0.14%
2023/07/07	10	98.28	6	98.28	96.40	4	2,797	0.14%
2023/07/06	12	100.18	19	100.34	101.00	-7	2,753	-0.25%
2023/07/05	10	97.24	3	98.10	93.90	7	2,569	0.27%
2023/07/04	1	92.40	3	92.33	92.20	-2	2,486	-0.08%
2023/07/03	5	89.96	6	90.48	91.30	-1	2,511	-0.04%
2023/06/30	1	89.80	2	90.55	90.30	-1	2,543	-0.04%
2023/06/29	0	0.00	3	87.40	88.50	-3	2,648	-0.11%
2023/06/28	0	0.00	1	87.80	88.00	-1	2,944	-0.03%
2023/06/26	1	86.30	8	86.33	86.30	-7	3,127	-0.22%
2023/06/19	2	89.10	0	0.00	89.30	2	3,181	0.06%
2023/06/16	0	0.00	1	91.70	90.50	-1	3,177	-0.03%
2023/06/15	4	92.45	24	92.00	92.00	-20	3,176	-0.63%
2023/06/14	1	88.80	0	0.00	88.60	1	3,176	0.03%
2023/06/12	1	90.60	1	89.40	89.80	0	3,162	0.00%
2023/06/09	17	91.07	4	90.43	90.30	13	3,153	0.41%
2023/06/08	9	93.53	3	91.10	90.10	6	3,136	0.19%
2023/06/07	8	92.05	12	93.39	93.20	-4	3,092	-0.13%
2023/06/06	0	0.00	11	88.99	89.60	-11	2,970	-0.37%
2023/06/05	5	90.66	3	90.10	90.00	2	2,919	0.07%
2023/06/02	3	88.50	10	87.71	88.10	-7	2,829	-0.25%
2023/06/01	0	0.00	2	84.90	84.10	-2	2,751	-0.07%
2023/05/31	3	83.47	1	82.60	82.90	2	2,754	0.07%
2023/05/30	0	0.00	1	81.10	81.00	-1	2,709	-0.04%
2023/05/29	1	82.30	1	81.70	81.70	0	2,708	0.00%
2023/05/26	3	81.50	10	80.23	81.30	-7	2,705	-0.26%
2023/05/24	4	80.70	1	80.70	80.70	3	2,717	0.11%
2023/05/23	6	81.25	0.1	82.30	81.00	5.9	2,793	0.21%
2023/05/22	7	79.81	4	79.95	80.20	3	2,834	0.11%
2023/05/19	2.1	78.01	0	0.00	78.00	2.1	2,833	0.07%
2023/05/16	2	78.15	1	77.20	77.20	1	2,814	0.04%
2023/05/15	2	76.65	0	0.00	76.80	2	2,805	0.07%
2023/05/11	0	0.00	1	78.90	78.70	-1	2,804	-0.04%
2023/05/10	1	79.10	1	79.90	80.40	0	2,821	0.00%
2023/05/09	0	0.00	1	79.80	78.80	-1	2,816	-0.04%
2023/05/05	0	0.00	1	80.50	80.10	-1	2,834	-0.04%
2023/05/04	4	81.80	1	81.20	81.20	3	2,828	0.11%
2023/05/03	0	82.40	0	0.00	82.10	0	2,846	0.00%
2023/05/02	4	85.80	3	83.47	84.30	1	2,862	0.03%
2023/04/27	2	80.80	7	80.26	79.60	-5	2,979	-0.17%
2023/04/26	1	82.20	1	82.00	82.00	0	2,971	0.00%
2023/04/25	1	83.80	0	0.00	83.00	1	2,969	0.03%
2023/04/21	1	92.10	0	0.00	89.00	1	2,953	0.03%
2023/04/20	2	92.85	0	0.00	90.60	2	2,945	0.07%
2023/04/19	14	94.86	1	94.70	94.10	13	3,037	0.43%
2023/04/18	2	93.80	2	92.70	93.00	0	3,004	0.00%
2023/04/17	0	0.00	0.1	93.50	93.90	-0.1	3,010	0.00%
2023/04/14	2	91.10	1	91.10	90.40	1	2,968	0.03%
2023/04/13	0	0.00	2	90.70	90.40	-2	2,945	-0.07%
2023/04/12	3	93.50	3	92.27	93.40	0	2,911	0.00%
2023/04/11	10	94.24	7	93.96	93.70	3	2,871	0.10%
2023/04/10	4	91.25	1	91.00	91.00	3	2,772	0.11%
2023/04/07	0	0.00	12	88.68	90.60	-12	2,734	-0.44%
2023/04/06	1	89.50	1	89.00	89.00	0	2,638	0.00%
2023/03/31	1	85.90	2	86.00	87.20	-1	2,585	-0.04%
2023/03/30	11	87.19	10	87.60	87.80	1	2,526	0.04%
2023/03/29	23	90.08	28	89.33	85.10	-5	2,387	-0.21%
2023/03/28	13	83.02	13	82.28	82.30	0	2,095	0.00%
2023/03/27	0	80.60	4	82.75	82.80	-4	1,974	-0.20%
2023/03/24	12	80.64	10	80.58	80.90	2	1,894	0.11%
2023/03/23	1	78.50	1	78.60	78.10	0	1,841	0.00%
2023/03/22	0	0.00	3	78.00	78.10	-3	1,842	-0.16%
2023/03/20	3	78.60	8	78.05	77.30	-5	1,850	-0.27%
2023/03/17	1	73.70	1	76.20	77.00	0	1,844	0.00%
2023/03/14	5	74.40	0	0.00	74.10	5	1,819	0.27%
2023/03/10	1	77.00	0	0.00	75.30	1	1,871	0.05%
2023/03/08	1	78.60	0	0.00	78.90	1	1,918	0.05%
2023/03/07	2	78.70	0	0.00	78.50	2	1,953	0.10%
2023/03/06	0	0.00	4	78.95	79.30	-4	1,982	-0.20%
2023/02/24	1	77.40	0	0.00	76.70	1	2,435	0.04%
2023/02/23	4	77.85	0	0.00	78.00	4	2,420	0.17%
2023/02/21	3	80.83	6	81.26	79.20	-3	2,423	-0.12%
2023/02/20	4	79.78	14	79.98	81.00	-10	2,353	-0.42%
2023/02/17	4	77.43	0	0.00	76.90	4	2,309	0.17%
2023/02/15	2	76.50	0	0.00	76.10	2	2,374	0.08%
2023/02/09	2	77.90	0	0.00	77.30	2	2,420	0.08%
2023/02/08	5	78.66	3	78.70	78.80	2	2,417	0.08%
2023/02/06	0	0.00	1	76.70	76.70	-1	2,413	-0.04%
2023/02/03	3	76.60	1	76.60	75.60	2	2,440	0.08%
2023/02/02	1	78.10	1	78.40	78.40	0	2,458	0.00%
2023/02/01	1	77.80	1	77.90	77.90	0	2,486	0.00%
2023/01/31	3	78.37	3	79.07	79.50	0	2,460	0.00%
2023/01/30	5	79.78	1	77.10	79.90	4	2,435	0.16%
2023/01/17	2	72.45	2	72.55	74.20	0	2,326	0.00%
2023/01/13	4	71.53	2	70.50	70.50	2	2,238	0.09%
2023/01/12	1	72.70	2	72.55	72.50	-1	2,229	-0.04%
2023/01/11	3	74.60	1	74.20	74.10	2	2,223	0.09%
2023/01/10	4	74.38	2	74.60	74.20	2	2,221	0.09%
2023/01/09	5	75.72	12	75.87	75.20	-7	2,193	-0.32%
2023/01/06	6	72.12	6	72.48	73.10	0	2,076	0.00%
2023/01/05	4	73.65	2	71.90	71.90	2	2,069	0.10%
2022/12/30	5	68.44	0	0.00	68.10	5	2,013	0.25%
2022/12/29	2	68.00	8	68.55	69.10	-6	2,026	-0.30%
2022/12/28	0	0.00	1	67.10	66.90	-1	2,073	-0.05%
2022/12/27	1	68.40	3	68.67	68.20	-2	2,079	-0.10%
2022/12/22	2	66.90	0	0.00	67.00	2	2,115	0.09%
2022/12/20	3	69.70	3	67.80	67.10	0	2,140	0.00%
2022/12/19	2	72.00	2	71.70	71.20	0	2,137	0.00%
2022/12/15	2	71.65	1	71.90	71.90	1	2,144	0.05%
2022/12/13	1	71.30	2	71.15	71.10	-1	2,120	-0.05%
2022/12/12	1	70.20	2	70.55	70.90	-1	2,117	-0.05%
2022/12/09	5	70.70	1	69.80	69.80	4	2,110	0.19%
2022/12/08	1	70.70	0	0.00	70.60	1	2,100	0.05%
2022/12/06	0	0.00	1	73.80	73.20	-1	2,080	-0.05%
2022/12/05	0	0.00	1	75.80	74.50	-1	2,069	-0.05%
2022/12/02	1	75.80	0	0.00	76.10	1	2,032	0.05%
2022/12/01	2	75.95	0	0.00	75.40	2	2,018	0.10%
2022/11/30	1	76.70	3	75.40	75.40	-2	1,996	-0.10%
2022/11/29	6	76.55	10	76.89	76.40	-4	1,991	-0.20%
2022/11/28	26	79.24	31	78.27	78.80	-5	1,970	-0.25%
2022/11/25	1	80.10	2	79.95	79.30	-1	1,999	-0.05%
2022/11/24	50	78.80	56	78.87	81.50	-6	2,007	-0.30%
2022/11/23	21	74.25	3	75.03	75.50	18	1,717	1.05%
2022/11/22	0	0.00	1	68.70	68.70	-1	1,617	-0.06%
2022/11/21	0	0.00	0.1	68.90	67.60	-0.1	1,615	-0.01%
2022/11/17	1	70.60	0.2	69.30	70.50	0.8	1,689	0.05%
2022/11/15	0.2	67.00	0	0.00	68.50	0.2	1,755	0.01%
2022/11/11	3	68.53	2	65.90	65.80	1	1,720	0.06%
2022/11/10	0	0.00	4	66.28	66.90	-4	1,656	-0.24%
2022/11/09	2	64.50	0	0.00	64.50	2	1,622	0.12%
2022/11/08	4	64.13	0	0.00	62.70	4	1,608	0.25%
2022/11/07	3	63.67	4	63.65	63.60	-1	1,598	-0.06%
2022/11/04	1	63.80	0	0.00	63.50	1	1,608	0.06%
2022/11/03	10	61.50	10	62.21	63.40	0	1,598	0.00%
2022/11/02	0	0.00	2	63.30	63.30	-2	1,583	-0.13%
2022/11/01	3	61.90	5	62.46	63.10	-2	1,571	-0.13%
2022/10/31	5	59.86	1	61.80	61.80	4	1,530	0.26%
2022/10/28	12	56.25	12	56.62	56.20	0	1,509	0.00%
2022/10/27	0	0.00	2	59.55	60.30	-2	1,465	-0.14%
2022/10/26	7	57.76	7	58.01	58.20	0	1,457	0.00%
2022/10/24	1	60.70	1	60.00	60.00	0	1,433	0.00%
2022/10/18	2	60.65	2	60.60	60.60	0	1,485	0.00%
2022/10/17	0	0.00	3	60.60	60.50	-3	1,477	-0.20%
2022/10/14	0	0.00	1	58.80	58.70	-1	1,464	-0.07%
2022/10/13	1	58.00	1	56.00	55.20	0	1,456	0.00%
2022/10/11	1	59.70	1	59.10	59.60	0	1,429	0.00%
2022/10/07	1	62.50	0	0.00	62.50	1	1,429	0.07%
2022/10/06	1	62.80	1	62.70	63.70	0	1,440	0.00%
2022/10/05	6	63.65	4	64.28	65.00	2	1,425	0.14%
2022/10/04	2	61.45	1	61.40	61.40	1	1,376	0.07%
2022/10/03	2	61.05	0	0.00	59.90	2	1,373	0.15%
2022/09/28	15.1	62.45	0	0.00	59.70	15.1	1,402	1.07%
2022/09/27	0	0.00	15	63.87	63.50	-15	1,407	-1.07%
2022/09/22	1	69.20	1	69.80	71.50	0	1,445	0.00%
2022/09/21	0.1	72.00	0	0.00	71.40	0.1	1,442	0.00%
2022/09/20	0	0.00	3	72.70	72.80	-3	1,452	-0.21%
2022/09/13	1	77.60	1	76.20	76.20	0	1,498	0.00%
2022/09/08	2	75.10	2	75.00	75.00	0	1,543	0.00%
2022/09/06	0	0.00	1	75.90	75.50	-1	1,579	-0.06%
2022/09/02	1	79.30	0	0.00	80.50	1	1,593	0.06%
2022/08/31	2	82.30	7	80.63	82.00	-5	1,524	-0.33%
2022/08/30	2	75.95	0	0.00	76.20	2	1,428	0.14%
2022/08/25	2	77.50	0	0.00	77.00	2	1,506	0.13%
2022/08/24	0	0.00	3	77.57	77.20	-3	1,540	-0.19%
2022/08/23	9	80.50	2	79.45	82.00	7	1,536	0.46%
2022/08/19	1	76.80	0	0.00	76.70	1	1,507	0.07%
2022/08/17	2	77.10	2	76.95	76.80	0	1,514	0.00%
2022/08/15	0	76.50	1	76.30	76.50	-1	1,532	-0.07%
2022/08/12	1	74.50	3	74.63	75.80	-2	1,539	-0.13%
2022/08/11	3	74.07	2	73.00	73.50	1	1,545	0.06%
2022/08/05	1	70.50	0	0.00	70.80	1	1,650	0.06%
2022/08/04	2	69.50	0	0.00	69.20	2	1,658	0.12%
2022/08/03	2	73.00	2	71.50	71.30	0	1,638	0.00%
2022/07/27	1	67.80	0	0.00	70.90	1	1,751	0.06%
2022/07/25	1	77.70	1	77.50	77.50	0	1,713	0.00%
2022/07/21	2	78.30	2	78.10	78.70	0	1,764	0.00%
2022/07/18	0.5	74.60	0	0.00	74.30	0.5	1,826	0.03%
2022/07/15	1	72.10	1	73.90	73.50	0	1,835	0.00%
2022/07/14	1	70.00	1	71.80	72.80	0	1,835	0.00%
2022/07/12	0	0.00	1	68.60	68.60	-1	1,825	-0.05%
2022/07/07	1	69.00	0	0.00	69.10	1	1,815	0.06%
2022/07/06	2	68.85	0	0.00	66.10	2	1,824	0.11%
2022/07/05	0	0.00	4	71.20	70.70	-4	1,812	-0.22%
2022/07/04	0.1	72.60	0	0.00	72.00	0.1	1,807	0.00%
2022/07/01	0	0.00	1	78.10	77.10	-1	1,816	-0.06%
2022/06/27	11	85.19	1	85.80	84.90	10	1,802	0.55%
2022/06/24	1	82.40	1	82.10	82.20	0	1,808	0.00%
2022/06/21	1	81.40	1	82.90	83.20	0	1,825	0.00%
2022/06/20	1	82.30	11	80.05	79.50	-10	1,819	-0.55%
2022/06/17	11	82.95	10	84.00	82.60	1	1,799	0.06%
2022/06/14	0	0.00	1	87.20	88.50	-1	1,838	-0.05%
2022/06/13	0	0.00	1	88.10	88.10	-1	1,867	-0.05%
2022/06/10	0	0.00	1	93.10	93.40	-1	1,872	-0.05%
2022/06/09	2	94.00	0	0.00	93.70	2	1,920	0.10%
2022/06/07	1	95.30	0	0.00	94.60	1	1,983	0.05%
2022/06/06	5	96.58	2	97.30	96.70	3	1,972	0.15%
2022/05/31	1.1	93.76	5	93.56	94.40	-3.9	1,934	-0.20%
2022/05/30	1	90.10	1	89.80	90.10	0	1,943	0.00%
2022/05/27	1	88.80	1	88.40	88.20	0	1,926	0.00%
2022/05/20	2	87.40	0	0.00	87.80	2	1,996	0.10%
2022/05/18	1	90.40	1	89.40	88.00	0	2,001	0.00%
2022/05/17	0	0.00	1	89.40	88.80	-1	1,971	-0.05%
2022/05/12	1	84.20	0	0.00	81.30	1	2,035	0.05%
2022/05/09	2	80.95	1	80.80	80.00	1	2,170	0.05%
2022/05/06	0	0.00	1	81.20	82.10	-1	2,175	-0.05%
2022/05/05	3	85.07	3	83.93	85.30	0	2,191	0.00%
2022/04/29	4	85.18	3	84.00	84.00	1	2,152	0.05%
2022/04/28	1	84.10	0	0.00	83.90	1	2,166	0.05%
2022/04/27	0.2	83.50	0	0.00	83.10	0.2	2,167	0.01%
2022/04/26	0	90.20	0	0.00	89.80	0	2,145	0.00%
2022/04/25	0	0.00	2	91.60	92.10	-2	2,135	-0.09%
2022/04/22	6	94.45	6	94.10	94.00	0	2,131	0.00%
2022/04/18	0.2	92.60	0	0.00	91.50	0.2	2,333	0.01%
2022/04/15	0	95.93	0	0.00	94.40	0	2,345	0.00%
2022/04/12	5	97.04	5	96.18	97.60	0	2,501	0.00%
2022/04/11	0	0.00	1	96.40	95.00	-1	2,500	-0.04%
2022/04/08	2	97.40	0	0.00	97.60	2	2,513	0.08%
2022/04/07	2	95.70	1.1	95.19	95.70	0.9	2,509	0.03%
2022/03/29	6	102.58	5	103.00	103.00	1	2,559	0.04%
2022/03/28	0	101.75	2	101.00	101.50	-2	2,593	-0.08%
2022/03/25	0	0.00	1	101.50	103.00	-1	2,609	-0.04%
2022/03/23	0.1	102.50	0	0.00	101.50	0.1	2,726	0.01%
2022/03/21	3	102.50	0	0.00	101.50	3	2,741	0.11%
2022/03/18	0	0.00	1	102.50	102.50	-1	2,723	-0.04%
2022/03/17	1	99.00	0	0.00	101.50	1	2,748	0.04%
2022/03/16	0	0.00	1	95.40	98.00	-1	2,722	-0.04%
2022/03/15	5	95.40	6	94.08	93.50	-1	2,697	-0.04%
2022/03/14	1.1	96.35	3	97.53	97.70	-1.9	2,684	-0.07%
2022/03/11	0	0.00	1	97.50	98.20	-1	2,642	-0.04%
2022/03/10	1	103.00	0	0.00	103.00	1	2,574	0.04%
2022/03/08	1	101.00	0	0.00	99.60	1	2,604	0.04%
2022/03/07	0	0.00	2	102.00	101.50	-2	2,589	-0.08%
2022/03/03	1	110.50	0	0.00	110.00	1	2,628	0.04%
2022/03/01	0	0.00	1	105.50	106.50	-1	2,633	-0.04%
2022/02/24	1.2	100.83	0	0.00	101.00	1.2	2,723	0.04%
2022/02/22	0	0.00	1	108.00	104.50	-1	2,759	-0.04%
2022/02/18	0	0.00	2	109.00	110.00	-2	2,858	-0.07%
2022/02/17	2	112.00	0	0.00	111.50	2	2,913	0.07%
2022/02/16	1	108.50	0	0.00	109.00	1	2,929	0.03%
2022/02/14	2.1	110.48	8	109.50	108.50	-5.9	2,902	-0.20%
2022/02/11	1	113.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	1	117.00	1	114.00	118.00	0	2,850	0.00%
2022/02/09	2	113.25	2	114.00	114.50	0	2,845	0.00%
2022/02/08	1	116.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	14	115.79	0	0.00	116.50	14	2,887	0.48%
2022/01/25	0	0.00	13	117.50	116.50	-13	2,991	-0.43%
2022/01/21	4	119.75	4	117.00	117.00	0	3,215	0.00%
2022/01/18	0	0.00	1	125.00	122.00	-1	3,646	-0.03%
2022/01/14	0.1	118.00	0	0.00	123.00	0.1	3,713	0.00%
2022/01/13	4	118.25	0	0.00	119.50	4	3,747	0.11%
2022/01/12	9.1	122.98	1	121.00	119.00	8.1	3,707	0.22%
2022/01/11	1.1	127.91	10	126.65	125.50	-8.9	3,610	-0.25%
2022/01/07	5	130.20	2	130.00	130.50	3	3,580	0.08%
2022/01/06	2	135.50	1	136.50	136.00	1	3,506	0.03%
2022/01/05	5	140.20	2	140.50	138.50	3	3,510	0.09%
2022/01/04	5	144.00	0	0.00	144.50	5	3,482	0.14%
2021/12/30	0	0.00	5	142.00	142.00	-5	3,549	-0.14%
2021/12/29	1	142.00	1	140.50	142.00	0	3,609	0.00%
2021/12/28	2	144.00	1	143.00	143.00	1	3,672	0.03%
2021/12/27	5	140.50	3	142.00	142.50	2	3,682	0.05%
2021/12/24	1	142.00	1	142.50	141.50	0	3,727	0.00%
2021/12/23	7	140.29	0	0.00	141.00	7	3,746	0.19%
2021/12/22	0	0.00	2	138.75	139.50	-2	3,769	-0.05%
2021/12/21	0	0.00	1	137.00	137.50	-1	3,741	-0.03%
2021/12/20	0.1	134.00	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	20	136.38	14	135.14	137.50	6	3,723	0.16%
2021/12/14	2	140.00	2.1	140.52	139.50	-0.1	3,746	0.00%
2021/12/13	0	0.00	1	146.00	144.00	-1	3,887	-0.03%
2021/12/10	1.1	142.02	0	0.00	141.50	1.1	4,011	0.03%
2021/12/09	1	147.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	2.1	145.34	2	147.00	145.00	0.1	4,087	0.00%
2021/12/07	1	146.00	0	0.00	146.00	1	4,097	0.02%
2021/12/03	1	145.50	0	0.00	146.00	1	4,183	0.02%
2021/12/02	0	0.00	1	145.00	146.00	-1	4,229	-0.02%
2021/12/01	3	146.17	1	145.50	146.50	2	4,262	0.05%
2021/11/30	1	149.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	3	145.50	4	145.38	147.00	-1	4,439	-0.02%
2021/11/26	2	143.25	2	143.00	145.00	0	4,498	0.00%
2021/11/25	2	148.00	0	0.00	148.00	2	4,473	0.04%
2021/11/24	2	149.00	2	149.25	149.00	0	4,490	0.00%
2021/11/23	3	154.33	5	153.30	151.00	-2	4,467	-0.04%
2021/11/22	2	156.00	1	156.00	156.00	1	4,482	0.02%
2021/11/19	5	156.80	3	159.17	156.00	2	4,636	0.04%
2021/11/18	3	155.50	1	155.50	156.00	2	4,675	0.04%
2021/11/17	4	156.63	8	156.69	157.50	-4	4,698	-0.09%
2021/11/16	7	154.00	9	153.06	154.50	-2	4,643	-0.04%
2021/11/15	3	152.00	0	0.00	151.50	3	4,594	0.07%
2021/11/12	2	153.75	3	152.83	152.50	-1	4,614	-0.02%
2021/11/11	1	151.50	1	151.00	150.00	0	4,616	0.00%
2021/11/10	1	150.50	1	152.00	151.50	0	4,664	0.00%
2021/11/09	9	148.89	0	0.00	148.50	9	4,682	0.19%
2021/11/08	3	149.50	4	149.00	149.00	-1	4,654	-0.02%
2021/11/04	12	150.79	8.1	151.67	150.00	3.9	4,693	0.08%
2021/11/03	0	0.00	0.1	155.50	155.00	-0.1	4,630	0.00%
2021/11/02	4	156.88	1.1	159.24	154.00	3	4,621	0.06%
2021/11/01	2	160.25	3	160.00	161.00	-1	4,584	-0.02%
2021/10/29	10	164.00	34	163.24	159.50	-24	4,642	-0.52%
2021/10/28	7	159.21	4	159.00	158.50	3	4,492	0.07%
2021/10/27	28.3	160.20	11	159.91	161.50	17.3	4,457	0.39%
2021/10/26	2	147.00	4	148.75	149.00	-2	4,249	-0.05%
2021/10/22	7	139.86	1.2	137.21	140.00	5.8	4,315	0.13%
2021/10/21	1	147.50	3	146.67	143.50	-2	4,357	-0.05%
2021/10/20	0	0.00	2	142.75	143.50	-2	4,338	-0.05%
2021/10/19	3	142.00	3	142.17	143.00	0	4,470	0.00%
2021/10/18	3	139.67	0	0.00	139.00	3	4,745	0.06%
2021/10/15	0	0.00	1	139.00	140.00	-1	4,962	-0.02%
2021/10/14	0	0.00	6	136.17	136.00	-6	5,063	-0.12%
2021/10/13	3	132.67	0.4	133.00	133.50	2.6	5,126	0.05%
2021/10/12	3	138.67	6	137.50	136.50	-3	5,191	-0.06%
2021/10/08	2	144.00	1	146.00	142.00	1	5,281	0.02%
2021/10/07	2	141.25	0	0.00	141.50	2	5,378	0.04%
2021/10/06	3	136.50	2	140.00	137.50	1	5,607	0.02%
2021/10/05	10.1	137.02	10	138.00	138.50	0.1	5,874	0.00%
2021/10/04	0	132.00	1	132.50	132.00	-1	6,024	-0.02%
2021/10/01	2	137.75	2	137.00	136.50	0	6,243	0.00%
2021/09/30	1	140.50	1	143.50	143.50	0	6,511	0.00%
2021/09/29	8	140.63	2	141.00	140.50	6	6,543	0.09%
2021/09/24	3	150.50	1	151.00	150.50	2	6,839	0.03%
2021/09/23	1.1	149.52	0	0.00	150.00	1.1	6,992	0.02%
2021/09/22	5	149.70	3	145.00	149.50	2	7,012	0.03%
2021/09/17	6	146.85	11	148.86	150.50	-5	7,006	-0.07%
2021/09/16	15	146.30	2	149.00	144.50	13	7,056	0.18%
2021/09/15	9	150.61	7	152.00	150.00	2	7,098	0.03%
2021/09/13	4	160.38	2	158.00	157.00	2	7,067	0.03%
2021/09/10	2	162.75	0	0.00	163.50	2	7,043	0.03%
2021/09/09	1	167.00	0	0.00	165.00	1	7,066	0.01%
2021/09/08	0	0.00	2	165.75	164.00	-2	7,095	-0.03%
2021/09/07	2	165.75	2	165.75	165.00	0	7,193	0.00%
2021/09/06	2	173.72	0	175.50	172.00	2	7,207	0.03%
2021/09/03	7	177.43	5	174.00	174.00	2	7,311	0.03%
2021/09/02	0	0.00	15.1	175.03	175.00	-15.1	7,603	-0.20%
2021/09/01	14	173.07	2.1	172.52	175.00	11.9	7,580	0.16%
2021/08/31	2	165.00	1	167.50	168.50	1	7,481	0.01%
2021/08/30	1.1	168.95	1	168.50	166.00	0.1	7,499	0.00%
2021/08/27	2	171.00	5	170.20	170.50	-3	7,502	-0.04%
2021/08/26	0.1	169.00	5	170.10	170.50	-4.9	7,514	-0.07%
2021/08/25	2	167.25	6	168.83	170.00	-4	7,537	-0.05%
2021/08/24	3	159.00	5	159.70	162.00	-2	7,398	-0.03%
2021/08/23	5	151.30	9	154.72	155.00	-4	7,405	-0.05%
2021/08/19	1	146.00	1	143.50	144.50	0	7,559	0.00%
2021/08/18	1	141.00	3	145.83	150.00	-2	7,845	-0.03%
2021/08/17	1	148.50	0.2	148.00	145.50	0.9	7,965	0.01%
2021/08/13	3.1	147.87	4.1	146.26	145.00	-1.1	7,943	-0.01%
2021/08/11	0	0.00	0.3	152.00	152.00	-0.3	8,010	0.00%
2021/08/10	4	155.38	1	155.50	154.00	3	8,085	0.04%
2021/08/09	3	160.67	0.1	159.75	158.50	2.9	8,142	0.04%
2021/08/06	1.1	162.06	0	0.00	162.50	1.1	8,227	0.01%
2021/08/05	3.1	163.49	2	162.75	163.50	1.1	8,291	0.01%
2021/08/04	5.1	165.31	1	166.50	165.50	4.1	8,341	0.05%
2021/08/03	2.1	161.26	0	0.00	162.00	2.1	8,289	0.02%
2021/08/02	3	162.83	1	162.50	161.50	2	8,306	0.02%
2021/07/30	3.1	167.74	2	167.25	164.00	1.1	8,322	0.01%
2021/07/29	1	163.50	0	0.00	167.00	1	8,323	0.01%
2021/07/28	5	164.31	1	169.00	165.00	4	8,391	0.05%
2021/07/27	3.1	171.31	3	173.17	169.50	0.1	8,463	0.00%
2021/07/26	0	177.50	1	178.50	177.50	-1	8,524	-0.01%
2021/07/23	3	178.33	3	176.50	176.00	0	8,542	0.00%
2021/07/22	8	190.81	6.1	186.11	183.50	1.9	8,500	0.02%
2021/07/21	2	186.50	8.1	184.03	187.50	-6.1	8,323	-0.07%
2021/07/20	5.1	177.88	3.1	173.61	173.50	2	8,132	0.02%
2021/07/19	4	181.38	0.1	179.50	181.00	3.9	8,090	0.05%
2021/07/16	3	178.50	5	181.10	178.00	-2	8,076	-0.02%
2021/07/15	4.1	184.55	0	0.00	186.00	4.1	8,031	0.05%
2021/07/14	11.3	183.18	14	185.25	187.00	-2.8	7,974	-0.03%
2021/07/13	8	190.25	32	191.94	181.50	-24	7,875	-0.30%
2021/07/12	48	184.98	32	184.63	187.00	16	7,644	0.21%
2021/07/09	2	172.75	8	172.81	171.00	-6	7,354	-0.08%
2021/07/08	19	169.37	25.1	172.86	170.00	-6.1	7,228	-0.08%
2021/07/07	26	165.94	15	164.93	167.50	11	7,034	0.16%
2021/07/06	2	162.00	5	161.00	160.50	-3	6,822	-0.04%
2021/07/05	3	163.33	6.2	160.69	161.50	-3.2	6,856	-0.05%
2021/07/02	10	160.15	5	159.20	160.50	5	6,846	0.07%
2021/07/01	0	0.00	1	155.50	150.00	-1	6,993	-0.01%
2021/06/30	5	157.80	38	160.00	155.50	-33	6,981	-0.47%
2021/06/28	0	0.00	2	154.50	156.50	-2	6,977	-0.03%
2021/06/25	30	158.00	1	159.00	155.00	29	6,965	0.42%
2021/06/24	22	156.27	17	157.38	155.50	5	6,906	0.07%
2021/06/23	0	0.00	2	152.00	152.00	-2	6,737	-0.03%
2021/06/22	2.3	151.85	2.2	148.93	148.50	0.1	6,674	0.00%
2021/06/21	0	0.00	1	149.50	149.50	-1	6,650	-0.02%
2021/06/18	1	152.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	1	149.00	2	149.50	151.00	-1	6,696	-0.01%
2021/06/16	9.1	153.07	11	153.32	148.50	-1.9	6,684	-0.03%
2021/06/15	1	151.00	3	150.17	151.00	-2	6,544	-0.03%
2021/06/11	4	147.88	2	152.00	147.00	2	6,582	0.03%
2021/06/10	10	150.65	13	147.77	147.00	-3	6,566	-0.05%
2021/06/09	3	140.67	3	141.33	141.00	0	6,218	0.00%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	4.1	136.01	1	139.00	138.50	3.1	6,302	0.05%
2021/06/04	1	138.00	3	138.83	140.00	-2	6,304	-0.03%
2021/06/02	3	138.33	1	136.00	136.00	2	6,376	0.03%
2021/06/01	0	0.00	2	142.50	143.00	-2	6,310	-0.03%
2021/05/28	4.1	140.24	5	140.40	141.50	-1	6,278	-0.02%
2021/05/27	7	138.64	2	139.25	138.00	5	6,266	0.08%
2021/05/26	9	135.83	7	138.71	135.50	2	6,186	0.03%
2021/05/25	1	125.50	12.1	130.99	135.00	-11.1	5,925	-0.19%
2021/05/24	10	121.25	1	122.50	123.00	9	5,848	0.15%
2021/05/20	2	117.50	1	123.50	117.00	1	5,981	0.02%
2021/05/19	0	0.00	3	119.00	121.50	-3	6,021	-0.05%
2021/05/18	5	119.80	1	122.00	123.00	4	6,011	0.07%
2021/05/17	0	0.00	2	112.25	117.00	-2	6,035	-0.03%
2021/05/14	2	123.25	2	119.50	116.00	0	6,001	0.00%
2021/05/13	3	118.83	9	110.83	121.50	-6	6,052	-0.10%
2021/05/12	0.1	109.00	4	111.50	113.00	-4	6,237	-0.06%
2021/05/11	1	120.00	7	121.14	119.00	-6	6,303	-0.10%
2021/05/10	1	131.00	0	0.00	129.50	1	6,376	0.02%
2021/05/07	2.1	133.00	2	134.00	134.50	0.1	6,490	0.00%
2021/05/06	3	125.83	5	124.30	124.00	-2	6,531	-0.03%
2021/05/05	4	132.26	1	132.00	127.00	3	6,646	0.05%
2021/05/04	8.1	129.67	3	131.50	129.00	5.1	6,867	0.07%
2021/05/03	12	145.96	5	151.10	141.50	7	7,454	0.09%
2021/04/29	4	158.00	4	156.00	156.00	0	7,692	0.00%
2021/04/28	4	159.75	3	159.17	158.00	1	7,845	0.01%
2021/04/27	6	158.33	7	158.21	159.00	-1	7,982	-0.01%
2021/04/23	1	150.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	6	149.17	1	153.00	148.50	5	8,232	0.06%
2021/04/21	4	156.13	0	0.00	156.00	4	8,435	0.05%
2021/04/20	1	159.00	0	0.00	159.00	1	8,825	0.01%
2021/04/19	1	157.50	1	158.00	158.00	0	9,012	0.00%
2021/04/16	0	0.00	3	154.00	152.50	-3	9,471	-0.03%
2021/04/15	2	155.50	2	155.50	156.00	0	9,474	0.00%
2021/04/14	4	151.50	22	152.95	155.00	-18	9,509	-0.19%
2021/04/12	0	0.00	0.1	165.00	163.00	-0.1	9,678	0.00%
2021/04/09	1	169.00	3	166.83	164.00	-2	9,762	-0.02%
2021/04/08	2	169.75	6.1	168.68	166.50	-4.1	9,878	-0.04%
2021/04/07	2	165.75	29.2	168.42	165.50	-27.2	9,876	-0.27%
2021/04/06	0	0.00	5	155.20	157.00	-5	9,798	-0.05%
2021/04/01	11	156.27	0	0.00	153.00	11	10,358	0.11%
2021/03/31	8	153.00	8	153.00	156.00	0	10,433	0.00%
2021/03/30	8.1	147.41	3	147.00	149.00	5.1	10,451	0.05%
2021/03/29	2	146.00	1	145.00	147.50	1	10,529	0.01%
2021/03/26	1	143.00	0	0.00	145.50	1	10,544	0.01%
2021/03/24	4	144.00	5	143.40	142.50	-1	10,613	-0.01%
2021/03/23	6	142.17	2	142.50	142.50	4	10,681	0.04%
2021/03/22	5	140.90	1	141.00	141.00	4	10,744	0.04%
2021/03/19	5	145.30	0	0.00	144.50	5	10,707	0.05%
2021/03/18	0	0.00	5	148.00	148.00	-5	10,725	-0.05%
2021/03/17	6	147.50	1	148.50	146.00	5	10,821	0.05%
2021/03/16	3	146.50	0	0.00	146.50	3	10,811	0.03%
2021/03/15	1.1	148.55	1	148.50	147.50	0.1	10,953	0.00%
2021/03/11	2	149.50	1	149.50	150.50	1	11,073	0.01%
2021/03/10	3	150.00	4	151.50	148.00	-1	11,186	-0.01%
2021/03/09	3	143.67	2	148.75	149.50	1	11,559	0.01%
2021/03/08	0	0.00	0.1	153.00	152.50	-0.1	12,197	0.00%
2021/03/05	0	0.00	0	157.00	156.50	0	12,262	0.00%
2021/03/04	3	158.50	2.1	159.00	158.00	0.9	12,337	0.01%
2021/03/03	1	157.00	1	163.00	163.00	0	12,440	0.00%
2021/02/26	2.1	161.07	1	160.50	159.50	1.1	12,899	0.01%
2021/02/25	2	167.25	0	0.00	166.00	2	12,939	0.02%
2021/02/24	0	0.00	10	170.50	166.50	-10	13,244	-0.08%
2021/02/23	9	168.00	1	168.00	167.50	8	13,435	0.06%
2021/02/22	1	171.00	1	173.00	171.00	0	13,582	0.00%
2021/02/19	8	165.56	8	166.31	167.00	0	13,916	0.00%
2021/02/18	4	163.00	0	0.00	164.50	4	14,899	0.03%
2021/02/17	9	164.00	10	164.15	164.50	-1	15,466	-0.01%
2021/02/05	4	158.00	8	159.94	156.00	-4	15,559	-0.03%
2021/02/04	4	157.50	4	156.75	159.50	0	15,583	0.00%
2021/02/03	17	169.03	13	170.35	163.00	4	15,439	0.03%
2021/02/02	4	162.00	5.2	162.88	168.00	-1.2	15,199	-0.01%
2021/02/01	1	152.00	1	152.00	155.50	0	15,066	0.00%
2021/01/29	3	160.17	7	156.86	155.00	-4	14,987	-0.03%
2021/01/28	3	161.50	5	161.70	160.00	-2	14,856	-0.01%
2021/01/27	37	167.55	37	165.99	166.50	0	14,893	0.00%
2021/01/26	9	168.89	8	169.25	163.00	1	14,728	0.01%
2021/01/25	78.2	172.74	115	171.67	167.00	-36.9	14,401	-0.26%	大賣/
2021/01/22	52	164.14	5	160.60	166.00	47	13,660	0.34%
2021/01/21	19.1	152.62	5	151.50	151.00	14.1	13,328	0.11%
2021/01/20	15	147.97	10	147.45	146.50	5	13,151	0.04%
2021/01/19	13.1	149.09	21	149.07	150.00	-7.9	12,974	-0.06%
2021/01/18	5	141.60	10	139.95	142.50	-5	12,790	-0.04%
2021/01/15	13	146.23	21	144.98	142.50	-8	12,768	-0.06%
2021/01/14	28	147.32	50	149.40	146.00	-22	12,692	-0.17%
2021/01/13	9	147.78	16.1	145.46	149.00	-7.1	12,473	-0.06%
2021/01/12	10	143.60	4	142.00	140.00	6	12,074	0.05%
2021/01/11	11	143.14	13.2	142.25	144.50	-2.2	11,881	-0.02%
2021/01/08	2.1	132.02	0	0.00	134.00	2.1	11,457	0.02%
2021/01/07	0	0.00	6	133.83	132.50	-6	11,486	-0.05%
2021/01/06	9	137.61	3	136.50	133.50	6	11,728	0.05%
2021/01/05	6	137.58	6	138.25	138.50	0	11,645	0.00%
2021/01/04	6	136.58	8	137.13	138.50	-2	11,776	-0.02%
2020/12/31	33.1	139.18	16	137.88	135.00	17.1	11,690	0.15%
2020/12/30	6	137.83	2	138.50	137.00	4	11,732	0.03%
2020/12/29	5	136.40	10	136.30	136.50	-5	11,841	-0.04%
2020/12/28	47.1	136.67	49	137.28	138.00	-2	11,835	-0.02%
2020/12/25	6	129.75	8	129.75	131.00	-2	11,339	-0.02%
2020/12/24	11	128.77	6	127.25	127.00	5	11,406	0.04%
2020/12/23	2.3	126.60	2	127.25	128.00	0.3	11,591	0.00%
2020/12/22	1	126.00	3	126.00	122.00	-2	11,699	-0.02%
2020/12/21	1	125.50	0	0.00	126.00	1	11,830	0.01%
2020/12/17	2	125.50	3	126.00	125.50	-1	12,014	-0.01%
2020/12/16	0	0.00	1	124.00	123.50	-1	12,000	-0.01%
2020/12/15	0.3	119.50	6	119.33	119.00	-5.7	12,041	-0.05%
2020/12/14	1	122.50	0	0.00	121.00	1	12,254	0.01%
2020/12/11	2	122.50	1	122.00	121.50	1	12,564	0.01%
2020/12/10	1	125.00	2	125.75	125.00	-1	12,969	-0.01%
2020/12/09	14	128.00	10.1	127.76	128.50	3.9	13,476	0.03%
2020/12/08	4	124.00	1	124.50	124.50	3	13,588	0.02%
2020/12/07	2	123.25	17.2	125.06	123.00	-15.2	13,556	-0.11%
2020/12/04	2	127.25	17	127.18	129.00	-15	13,392	-0.11%
2020/12/03	19	131.71	14.1	128.81	128.00	4.9	13,218	0.04%
2020/12/02	34.1	129.90	21.2	131.22	131.00	13	12,834	0.10%
2020/12/01	2.2	121.35	1	119.54	123.50	1.2	12,089	0.01%
2020/11/30	4	123.75	3	122.83	121.50	1	12,080	0.01%
2020/11/27	5	124.30	3	123.50	122.00	2	11,996	0.02%
2020/11/26	12	124.00	11	123.41	124.50	1	11,870	0.01%
2020/11/25	2	118.00	0.5	118.00	117.00	1.5	11,431	0.01%
2020/11/24	4	122.00	4	120.00	120.50	0	11,304	0.00%
2020/11/23	13	124.81	41	128.15	122.00	-28	11,216	-0.25%
2020/11/20	45	123.05	97	124.29	126.00	-52	10,951	-0.47%
2020/11/19	56	121.65	3	122.17	121.00	53	10,676	0.50%
2020/11/18	43	119.58	32.5	120.89	121.50	10.5	10,487	0.10%
2020/11/17	57.2	122.09	353	122.93	118.50	-295.8	10,075	-2.94%	大賣/鉅額交易
2020/11/16	327.5	117.31	37	117.41	119.00	290.5	9,131	3.18%	大買/鉅額交易
2020/11/13	10.1	106.97	9.1	106.27	108.50	1	8,563	0.01%
2020/11/12	5	102.90	13	103.35	104.50	-8	8,433	-0.09%
2020/11/09	1	104.50	3	104.00	104.00	-2	8,364	-0.02%
2020/11/06	5	103.80	7	103.71	103.00	-2	8,358	-0.02%
2020/11/05	0	0.00	6	102.42	103.00	-6	8,347	-0.07%
2020/11/04	13	103.27	9	103.67	102.50	4	8,368	0.05%
2020/11/03	1	100.00	0	0.00	100.50	1	8,487	0.01%
2020/11/02	2.1	99.12	2	98.20	99.50	0.1	8,522	0.00%
2020/10/30	5	99.40	10	100.15	98.50	-5	8,509	-0.06%
2020/10/29	4	100.10	5.1	100.54	100.50	-1.1	8,513	-0.01%
2020/10/28	1	102.50	0	0.00	102.00	1	8,516	0.01%
2020/10/27	0	0.00	3	101.67	104.50	-3	8,513	-0.04%
2020/10/26	2	103.00	2	104.25	102.00	0	8,498	0.00%
2020/10/23	2	103.50	2	103.75	104.00	0	8,564	0.00%
2020/10/22	12	101.00	10	100.50	101.00	2	8,547	0.02%
2020/10/21	1	103.00	2	102.50	102.50	-1	8,582	-0.01%
2020/10/20	2	103.25	1	102.50	102.50	1	8,585	0.01%
2020/10/19	2	103.00	5	102.50	103.00	-3	8,628	-0.03%
2020/10/16	2	102.00	0	0.00	101.00	2	8,639	0.02%
2020/10/15	3	105.33	3	103.17	103.50	0	8,629	0.00%
2020/10/14	16	108.00	9	108.50	105.00	7	8,754	0.08%
2020/10/13	6	104.75	8	104.38	106.00	-2	8,527	-0.02%
2020/10/12	10	104.90	10	104.55	106.00	0	8,498	0.00%
2020/10/08	6	101.50	1	102.50	101.00	5	8,424	0.06%
2020/10/07	11	105.59	6	104.25	102.50	5	8,470	0.06%
2020/10/06	7	104.64	3	104.50	104.50	4	8,478	0.05%
2020/10/05	2	103.00	3	102.50	103.50	-1	8,798	-0.01%
2020/09/30	2	100.15	1	100.50	101.50	1	9,160	0.01%
2020/09/29	8	101.06	7	100.13	101.00	1	9,258	0.01%
2020/09/28	7	98.89	5	99.50	102.00	2	9,259	0.02%
2020/09/25	1	94.90	7	94.89	94.60	-6	9,281	-0.06%
2020/09/24	6	98.48	1	97.10	97.10	5	9,450	0.05%
2020/09/23	9.1	99.22	10	98.89	102.00	-1	9,534	-0.01%
2020/09/22	2	96.90	2	96.55	98.00	0	9,348	0.00%
2020/09/21	4	99.88	9	98.86	97.40	-5	9,295	-0.05%
2020/09/18	1	98.80	20	99.20	98.60	-19	9,229	-0.21%
2020/09/17	5	100.40	8	100.94	100.00	-3	9,114	-0.03%
2020/09/16	3	100.67	9	101.28	100.00	-6	8,922	-0.07%
2020/09/15	26	99.66	19	100.62	102.00	7	8,637	0.08%
2020/09/14	9	98.71	11.1	99.70	96.70	-2.1	8,137	-0.03%
2020/09/11	4	92.05	18	94.32	95.30	-14	7,562	-0.19%
2020/09/10	5	89.52	5	89.20	89.20	0	7,233	0.00%
2020/09/09	1	87.00	1	88.70	89.00	0	7,201	0.00%
2020/09/08	1	87.90	0	0.00	88.20	1	7,241	0.01%
2020/09/07	2	88.10	4	89.00	87.40	-2	7,315	-0.03%
2020/09/04	0	0.00	1	86.90	87.40	-1	7,363	-0.01%
2020/09/02	2	86.10	2	86.40	87.30	0	7,348	0.00%
2020/09/01	2	85.20	0	0.00	85.10	2	7,370	0.03%
2020/08/31	7	87.50	2	86.30	86.30	5	7,492	0.07%
2020/08/28	3	87.13	3	86.83	87.20	0	7,879	0.00%
2020/08/26	2.1	87.60	3	89.67	89.50	-0.9	8,010	-0.01%
2020/08/25	1	84.80	1	85.10	85.00	0	7,989	0.00%
2020/08/24	0	0.00	1	83.90	85.00	-1	8,016	-0.01%
2020/08/21	4	83.43	5	84.02	84.50	-1	8,076	-0.01%
2020/08/20	13	82.81	13	82.30	81.50	0	8,083	0.00%
2020/08/19	5	87.22	5	87.36	86.20	0	8,041	0.00%
2020/08/18	2	90.50	11	89.49	88.80	-9	8,071	-0.11%
2020/08/17	2	91.70	10	91.63	91.70	-8	8,058	-0.10%
2020/08/14	2	92.00	1	92.60	92.60	1	8,104	0.01%
2020/08/13	3	93.23	1	91.60	91.60	2	8,157	0.02%
2020/08/12	5	93.16	0	0.00	93.10	5	8,303	0.06%
2020/08/11	2	95.20	1	94.60	94.60	1	8,348	0.01%
2020/08/10	3	98.23	1	96.10	96.10	2	8,378	0.02%
2020/08/07	8	99.91	4	99.63	98.50	4	8,401	0.05%
2020/08/05	3	98.00	1	97.40	97.50	2	8,329	0.02%
2020/08/04	0	0.00	1	96.50	96.60	-1	8,709	-0.01%
2020/07/30	19	94.15	0	0.00	94.50	19	9,312	0.20%
2020/07/29	6	93.55	6	92.23	93.80	0	9,369	0.00%
2020/07/28	1	92.40	8	92.41	91.90	-7	9,396	-0.07%
2020/07/27	3	96.83	3	95.90	95.90	0	9,428	0.00%
2020/07/24	13	98.31	1	96.80	96.10	12	9,679	0.12%
2020/07/23	2	99.50	2	98.70	98.60	0	9,680	0.00%
2020/07/21	1	96.60	0	0.00	97.70	1	9,763	0.01%
2020/07/20	0	0.00	5	95.84	95.40	-5	9,771	-0.05%
2020/07/17	7	98.27	2	98.40	97.20	5	9,794	0.05%
2020/07/16	2	96.40	0	0.00	96.30	2	9,711	0.02%
2020/07/15	3	97.73	2	97.95	96.00	1	9,738	0.01%
2020/07/14	4	99.30	5	97.78	97.70	-1	9,932	-0.01%
2020/07/13	1	101.50	2	101.25	102.00	-1	9,837	-0.01%
2020/07/10	6	102.75	11	104.91	101.00	-5	9,772	-0.05%
2020/07/09	29	109.76	8	109.88	107.00	21	9,605	0.22%
2020/07/08	19	104.53	21	105.81	110.50	-2	9,125	-0.02%
2020/07/07	4	101.63	14	101.25	101.00	-10	8,593	-0.12%
2020/07/06	16	100.73	6	100.92	101.00	10	8,494	0.12%
2020/07/03	27	100.21	26	99.87	98.20	1	8,424	0.01%
2020/07/02	5	98.92	15	98.83	99.10	-10	8,282	-0.12%
2020/07/01	14	95.75	11	95.59	95.60	3	7,965	0.04%
2020/06/30	0	0.00	1	90.50	90.50	-1	7,750	-0.01%
2020/06/29	11	90.55	10	90.30	90.60	1	7,847	0.01%
2020/06/24	1	92.80	2	91.90	91.90	-1	7,896	-0.01%
2020/06/23	1	93.80	2	92.55	92.20	-1	8,098	-0.01%
2020/06/22	19	93.84	5	93.20	93.40	14	8,226	0.17%
2020/06/18	0	0.00	2	93.05	93.10	-2	8,361	-0.02%
2020/06/17	0	0.00	2	92.60	93.00	-2	8,467	-0.02%
2020/06/16	2	92.95	3	92.90	93.30	-1	8,585	-0.01%
2020/06/15	19	91.57	21	90.08	89.90	-2	8,755	-0.02%
2020/06/12	7	89.20	5	89.40	91.40	2	8,897	0.02%
2020/06/11	8	92.13	17	91.94	90.10	-9	9,037	-0.10%
2020/06/10	1	94.40	7	94.79	94.50	-6	9,128	-0.07%
2020/06/09	5	93.30	5	93.20	93.70	0	9,272	0.00%
2020/06/08	3	94.30	2	93.90	93.00	1	9,412	0.01%
2020/06/05	1	93.90	2	93.90	94.00	-1	9,435	-0.01%
2020/06/04	0	0.00	2	94.00	93.50	-2	9,492	-0.02%
2020/06/03	53	96.28	42	95.46	93.70	11	9,494	0.12%
2020/06/02	7	92.93	1	93.10	91.10	6	9,284	0.06%
2020/06/01	11	91.65	8	91.38	91.90	3	9,379	0.03%
2020/05/28	2	89.30	1	87.80	87.80	1	9,720	0.01%
2020/05/27	8	89.06	9	89.71	88.80	-1	9,788	-0.01%
2020/05/26	14	88.79	12	88.66	88.50	2	9,806	0.02%
2020/05/25	31	87.15	24	87.35	88.80	7	9,789	0.07%
2020/05/22	6	86.65	15	85.85	85.90	-9	9,781	-0.09%
2020/05/21	1	86.30	4	87.20	88.80	-3	9,752	-0.03%
2020/05/20	22	85.65	21	85.64	85.30	1	9,695	0.01%
2020/05/19	4	86.60	7	86.54	86.70	-3	9,667	-0.03%
2020/05/18	20	86.70	17	87.92	85.80	3	9,616	0.03%
2020/05/15	34	91.64	34	91.33	91.10	0	9,483	0.00%
2020/05/14	10	93.31	9	93.63	92.30	1	9,493	0.01%
2020/05/13	9	93.92	5	94.24	95.30	4	9,489	0.04%
2020/05/12	34	94.32	31.2	94.39	93.40	2.8	9,548	0.03%
2020/05/11	41	99.22	55	99.10	97.50	-14	9,540	-0.15%
2020/05/08	31	95.46	22	94.90	96.10	9	9,189	0.10%
2020/05/07	11	90.92	11	90.94	91.40	0	8,821	0.00%
2020/05/06	12	89.63	19	89.85	89.00	-7	8,781	-0.08%
2020/05/05	14	89.38	4	88.88	88.50	10	8,759	0.11%
2020/05/04	13	88.98	15	88.93	88.50	-2	9,065	-0.02%
2020/04/30	20	92.84	23	90.85	90.60	-3	9,148	-0.03%
2020/04/29	35	92.85	24	92.74	91.50	11	9,139	0.12%
2020/04/28	16	89.41	17	89.52	89.80	-1	8,958	-0.01%
2020/04/27	10	89.61	10	89.65	88.70	0	9,014	0.00%
2020/04/24	1	86.70	1	87.60	87.60	0	8,918	0.00%
2020/04/23	4	88.03	4	87.53	87.00	0	8,920	0.00%
2020/04/22	1	85.60	0	0.00	87.50	1	8,959	0.01%
2020/04/21	8	87.26	6	86.80	86.10	2	8,978	0.02%
2020/04/17	14	90.32	11	91.16	88.10	3	8,971	0.03%
2020/04/16	1	87.60	0	0.00	87.80	1	8,827	0.01%
2020/04/15	6	87.95	6	87.83	87.80	0	8,853	0.00%
2020/04/14	1	86.30	6	87.22	88.00	-5	9,047	-0.06%
2020/04/13	3	84.47	5	85.06	85.30	-2	9,083	-0.02%
2020/04/10	1	86.60	2	86.30	86.20	-1	9,123	-0.01%
2020/04/09	3	88.93	3	87.40	86.50	0	9,195	0.00%
2020/04/08	9	90.99	25	90.32	89.60	-16	9,340	-0.17%
2020/04/07	17	87.21	11	86.65	87.30	6	9,232	0.06%
2020/04/06	19	79.42	15	80.45	81.20	4	9,085	0.04%
2020/04/01	26	79.08	22	78.06	79.50	4	9,076	0.04%
2020/03/31	5	78.16	8	78.79	77.90	-3	9,050	-0.03%
2020/03/30	11	76.61	14	76.75	78.40	-3	9,000	-0.03%
2020/03/27	30	77.14	24	77.20	75.70	6	8,991	0.07%
2020/03/26	12	73.18	16	73.84	75.70	-4	8,840	-0.05%
2020/03/25	12	74.96	9	75.44	75.70	3	8,754	0.03%
2020/03/24	15	68.67	12	68.62	69.80	3	8,674	0.03%
2020/03/23	6	62.85	7	64.09	63.80	-1	8,641	-0.01%
2020/03/20	2	60.50	11	62.01	63.30	-9	8,804	-0.10%
2020/03/19	12	61.73	4	58.48	57.60	8	8,700	0.09%
2020/03/18	7	70.70	7	68.43	64.00	0	8,591	0.00%
2020/03/17	5	72.44	4	73.38	70.50	1	8,513	0.01%
2020/03/16	10	81.38	29	83.05	75.60	-19	8,509	-0.22%
2020/03/13	29	82.27	12	80.32	83.50	17	8,405	0.20%
2020/03/12	29	88.55	2	85.90	87.70	27	8,233	0.33%
2020/03/11	13	95.62	35	94.38	92.40	-22	8,168	-0.27%
2020/03/10	16	90.76	10	91.81	95.90	6	8,272	0.07%
2020/03/09	21	94.50	35	93.98	92.40	-14	8,457	-0.17%
2020/03/06	23	99.69	16	98.98	98.60	7	8,419	0.08%
2020/03/05	13	99.61	13	99.70	99.60	0	8,434	0.00%
2020/03/04	10	99.20	12	99.13	96.80	-2	8,409	-0.02%
2020/03/03	53	96.16	52	95.69	95.70	1	8,435	0.01%
2020/03/02	3	91.20	0	0.00	94.40	3	8,804	0.03%
2020/02/27	39	96.58	51	92.30	90.00	-12	9,012	-0.13%
2020/02/26	37	96.76	37	96.52	96.00	0	8,934	0.00%
2020/02/25	8	92.56	1	95.40	97.80	7	8,892	0.08%
2020/02/24	1	95.20	5	95.48	95.00	-4	8,833	-0.05%
2020/02/21	0	0.00	2	97.70	97.80	-2	8,794	-0.02%
2020/02/20	4	98.23	1	99.00	97.60	3	8,782	0.03%
2020/02/18	2	97.90	0	0.00	96.50	2	8,702	0.02%
2020/02/14	1	100.00	6	99.72	99.90	-5	8,553	-0.06%
2020/02/13	8	102.44	19	103.68	100.00	-11	8,543	-0.13%
2020/02/12	2	102.75	3.7	101.40	101.00	-1.7	8,589	-0.02%
2020/02/11	6	98.52	13	97.84	99.70	-7	8,629	-0.08%
2020/02/10	9	96.03	0	0.00	95.40	9	8,773	0.10%
2020/02/07	0	0.00	2	100.20	97.00	-2	9,047	-0.02%
2020/02/06	18	100.27	16	98.99	100.50	2	9,113	0.02%
2020/02/05	47	99.35	35	100.32	97.80	12	9,034	0.13%
2020/02/04	2	96.00	3	94.83	96.40	-1	8,705	-0.01%
2020/02/03	3	93.03	1	92.20	94.90	2	8,610	0.02%
2020/01/31	3	89.83	6	88.93	91.20	-3	8,511	-0.04%
2020/01/30	6	91.20	3	93.80	87.30	3	8,531	0.04%
2020/01/20	5	95.10	7	95.93	96.90	-2	8,456	-0.02%
2020/01/17	21	94.88	21	94.59	94.50	0	8,431	0.00%
2020/01/16	3	93.93	4	94.05	95.30	-1	8,427	-0.01%
2020/01/15	18	96.17	15	95.89	95.80	3	8,401	0.04%
2020/01/14	11	94.23	5	94.96	95.20	6	8,835	0.07%
2020/01/13	1	90.50	1	90.00	90.70	0	9,053	0.00%
2020/01/10	7	89.17	8	88.90	89.30	-1	9,268	-0.01%
2020/01/09	5	91.80	2	91.75	91.80	3	9,510	0.03%
2020/01/08	15	93.18	21	91.18	90.20	-6	10,031	-0.06%
2020/01/07	1	98.60	2	99.30	97.60	-1	10,026	-0.01%
2020/01/06	2	101.00	1	100.00	100.00	1	10,400	0.01%
2020/01/03	4	103.25	4	103.25	101.50	0	10,881	0.00%
2020/01/02	6	104.75	7	104.36	105.00	-1	11,064	-0.01%
2019/12/30	4	99.53	3	99.97	99.00	1	11,076	0.01%
2019/12/27	11	101.91	1	101.00	101.50	10	11,597	0.09%
2019/12/26	2	99.90	1	99.80	100.00	1	11,658	0.01%
2019/12/25	1	101.00	0	0.00	100.00	1	11,688	0.01%
2019/12/24	13	99.04	15	98.60	98.30	-2	11,747	-0.02%
2019/12/23	1	100.00	0	0.00	99.90	1	11,804	0.01%
2019/12/20	4	104.63	4	103.50	103.50	0	11,897	0.00%
2019/12/19	4	105.38	7	105.29	105.50	-3	12,162	-0.02%
2019/12/18	10	107.75	10	106.35	106.00	0	12,220	0.00%
2019/12/17	11	109.59	8	109.38	109.50	3	12,325	0.02%
2019/12/16	5	104.70	5	104.50	104.50	0	12,218	0.00%
2019/12/13	1	105.00	2	106.00	104.50	-1	12,755	-0.01%
2019/12/12	2	104.50	2	105.00	104.50	0	13,105	0.00%
2019/12/11	7	105.21	4	104.38	104.00	3	13,238	0.02%
2019/12/10	6	102.33	5	102.00	102.00	1	13,436	0.01%
2019/12/09	1	103.50	0	0.00	103.50	1	13,574	0.01%
2019/12/06	9	105.44	11	105.68	105.50	-2	13,831	-0.01%
2019/12/05	3	105.33	2	106.00	104.00	1	14,405	0.01%
2019/12/04	61	111.41	55	108.33	107.50	6	14,663	0.04%
2019/12/03	3	106.33	4	107.50	108.50	-1	14,865	-0.01%
2019/12/02	2	106.25	5	106.90	106.00	-3	15,401	-0.02%
2019/11/29	1	114.00	2	111.75	111.50	-1	15,404	-0.01%
2019/11/28	10	113.95	10	114.45	112.00	0	15,298	0.00%
2019/11/27	11	111.27	15	111.03	111.00	-4	14,921	-0.03%
2019/11/26	15	106.93	2	107.25	108.50	13	14,529	0.09%
2019/11/20	0	0.00	2	93.00	94.20	-2	14,664	-0.01%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/12	0	0.00	4	98.55	98.10	-4	15,137	-0.03%
2019/11/11	4	104.63	0	0.00	103.00	4	15,473	0.03%
2019/11/08	13	111.19	17	109.09	108.50	-4	15,364	-0.03%
2019/11/07	8	109.63	2	111.50	109.50	6	15,210	0.04%
2019/11/06	32	121.28	25	118.96	115.00	7	15,132	0.05%
2019/11/05	19	118.13	20	120.48	124.00	-1	14,872	-0.01%
2019/11/04	1	116.00	0	0.00	115.00	1	14,941	0.01%
2019/11/01	2	111.75	1	113.50	114.50	1	15,078	0.01%
2019/10/31	1	111.00	3	108.00	108.50	-2	15,118	-0.01%
2019/10/30	2	109.75	0	0.00	112.00	2	15,199	0.01%
2019/10/29	10	118.00	30	111.00	109.50	-20	15,252	-0.13%
2019/10/28	21	116.50	8	118.00	116.50	13	15,252	0.09%
2019/10/25	1	114.00	3	115.00	113.50	-2	15,235	-0.01%
2019/10/24	6	115.00	4	115.75	115.50	2	15,301	0.01%
2019/10/23	8	115.31	4	114.50	115.00	4	15,372	0.03%
2019/10/22	10	117.90	15	118.20	119.00	-5	15,430	-0.03%
2019/10/21	14	110.04	22	111.27	113.00	-8	15,094	-0.05%
2019/10/18	22	110.30	16	109.47	108.00	6	15,045	0.04%
2019/10/17	12	105.50	12	105.71	110.00	0	15,039	0.00%
2019/10/16	60	106.35	108	108.11	100.50	-48	14,737	-0.33%	大賣/
2019/10/15	69	106.61	40.1	106.55	106.00	28.9	14,272	0.20%
2019/10/14	58.1	108.30	74	107.66	107.50	-15.9	14,100	-0.11%
2019/10/09	61	99.06	37	95.76	100.50	24	13,740	0.17%
2019/10/08	20	90.67	27	90.42	91.40	-7	13,266	-0.05%
2019/10/07	6	88.83	6	88.62	88.70	0	13,351	0.00%
2019/10/04	4	88.38	4	87.98	87.60	0	13,312	0.00%
2019/10/03	40	89.54	48	88.96	88.30	-8	13,326	-0.06%
2019/10/02	2	85.75	11	85.69	85.80	-9	12,862	-0.07%
2019/10/01	2	84.70	1	83.90	84.70	1	12,819	0.01%
2019/09/27	35	82.59	32	82.50	83.90	3	12,934	0.02%
2019/09/26	11	83.80	18	84.56	84.40	-7	12,980	-0.05%
2019/09/25	21	84.09	21	83.40	83.90	0	12,975	0.00%
2019/09/24	46	84.59	39	84.68	82.60	7	13,061	0.05%
2019/09/23	11	87.30	26	87.85	87.50	-15	12,912	-0.12%
2019/09/20	9	87.12	28	86.19	87.30	-19	13,227	-0.14%
2019/09/19	5	86.48	4	86.50	86.60	1	13,442	0.01%
2019/09/18	101	87.33	56	87.02	86.00	45	13,397	0.34%	大買/
2019/09/17	37	85.53	29	87.07	85.40	8	12,890	0.06%
2019/09/16	6	83.35	20	83.61	84.00	-14	12,510	-0.11%
2019/09/12	19	82.05	44	83.50	82.00	-25	12,372	-0.20%
2019/09/11	15	81.69	2	81.45	80.50	13	12,101	0.11%
2019/09/10	22	81.03	35	80.01	81.20	-13	11,925	-0.11%
2019/09/09	66	81.68	34	81.94	83.00	32	11,628	0.28%
2019/09/06	41	78.43	147	79.18	78.00	-106	10,977	-0.97%	大賣/鉅額交易
2019/09/05	59	76.77	19	76.77	76.20	40	10,564	0.38%
2019/09/04	113	75.85	46	75.79	77.10	67	10,169	0.66%	大買/
2019/09/03	5	70.80	16	70.43	70.10	-11	9,589	-0.11%
2019/08/30	2	68.10	3	67.77	67.00	-1	9,453	-0.01%
2019/08/29	6	66.92	6	67.08	67.50	0	9,601	0.00%
2019/08/28	6	64.85	2	64.40	65.90	4	9,688	0.04%
2019/08/27	3	66.63	2	65.70	66.00	1	9,756	0.01%
2019/08/26	5	66.08	1	66.90	66.00	4	9,649	0.04%
2019/08/23	5	69.66	0	0.00	69.50	5	9,512	0.05%
2019/08/22	2	71.90	0	0.00	71.50	2	9,384	0.02%
2019/08/21	3	71.13	1	71.20	71.40	2	9,339	0.02%
2019/08/20	2	70.50	2	72.45	70.50	0	9,302	0.00%
2019/08/16	0	0.00	1	71.00	70.10	-1	9,176	-0.01%
2019/08/15	5	71.64	4	71.08	71.20	1	9,143	0.01%
2019/08/14	40	74.42	62	75.01	74.20	-22	9,003	-0.24%
2019/08/13	0	0.00	3	70.90	71.30	-3	8,675	-0.03%
2019/08/12	0	0.00	2	71.60	71.10	-2	8,647	-0.02%
2019/08/08	9	71.34	1	70.90	71.40	8	8,592	0.09%
2019/08/07	2	69.40	5	69.48	69.90	-3	8,444	-0.04%
2019/08/06	14	67.32	26	67.73	69.20	-12	8,398	-0.14%
2019/08/05	15	67.24	0	0.00	66.80	15	8,224	0.18%
2019/08/02	2	71.05	1	71.90	72.70	1	8,045	0.01%
2019/08/01	1	71.60	1	71.90	73.50	0	7,985	0.00%
2019/07/31	2	71.55	2	71.35	71.00	0	7,850	0.00%
2019/07/30	4	71.05	5	71.68	71.70	-1	7,746	-0.01%
2019/07/29	1	73.90	3	73.97	73.80	-2	7,627	-0.03%
2019/07/25	8	72.50	21	74.32	74.60	-13	7,550	-0.17%
2019/07/24	24	72.84	24	73.82	72.80	0	7,436	0.00%
2019/07/23	34	73.29	23	75.38	72.80	11	7,315	0.15%
2019/07/22	25	72.89	42	73.29	74.00	-17	7,166	-0.24%
2019/07/19	11	70.75	23	71.77	72.40	-12	6,836	-0.18%
2019/07/18	9	67.77	20	68.85	68.90	-11	6,579	-0.17%
2019/07/17	3	69.00	11	69.46	69.00	-8	6,507	-0.12%
2019/07/16	10	68.66	8	69.54	68.50	2	6,374	0.03%
2019/07/15	43	70.68	20	71.60	69.80	23	6,340	0.36%
2019/07/12	34	71.73	19	73.14	72.00	15	6,566	0.23%
2019/07/11	46	72.32	29	72.82	72.50	17	6,451	0.26%
2019/07/10	3	67.77	1	68.20	68.40	2	6,067	0.03%
2019/07/09	3	67.67	4	67.53	67.50	-1	5,994	-0.02%
2019/07/08	9	65.76	21	65.87	66.40	-12	5,837	-0.21%
2019/07/05	12	64.89	10	64.60	65.10	2	5,746	0.03%
2019/07/04	5	65.38	12	65.30	64.00	-7	5,678	-0.12%
2019/07/03	18	66.01	23	66.40	65.00	-5	5,522	-0.09%
2019/07/02	7	65.13	14	65.19	66.00	-7	5,438	-0.13%
2019/07/01	13	65.58	7	66.23	65.60	6	5,352	0.11%
2019/06/28	11	64.25	11	64.61	64.50	0	5,160	0.00%
2019/06/27	6	62.75	19	64.07	65.00	-13	5,060	-0.26%
2019/06/26	20	59.79	44	60.44	60.20	-24	4,783	-0.50%
2019/06/25	2	57.45	23	56.97	57.10	-21	4,876	-0.43%
2019/06/24	24	57.12	5	57.80	57.40	19	5,093	0.37%
2019/06/21	3	57.37	13	57.10	56.10	-10	5,048	-0.20%
2019/06/20	3	56.23	1	55.70	56.60	2	4,983	0.04%
2019/06/19	0	0.00	14	54.72	55.10	-14	5,046	-0.28%
2019/06/13	3	52.40	1	52.20	53.00	2	5,187	0.04%
2019/06/12	1	52.60	1	53.00	52.10	0	5,480	0.00%
2019/06/11	2	51.50	3	51.30	52.10	-1	5,405	-0.02%
2019/06/10	2	51.20	1	51.70	51.50	1	5,338	0.02%
2019/06/06	2	50.60	4	49.66	50.80	-2	5,275	-0.04%
2019/06/05	21	50.10	13	50.39	49.95	8	5,209	0.15%
2019/06/04	9	48.41	10	48.70	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	15	47.73	48.15	-15	4,902	-0.31%
2019/05/31	1	43.10	1	43.60	43.80	0	4,754	0.00%
2019/05/29	0	0.00	1	41.55	41.65	-1	4,759	-0.02%
2019/05/23	1	40.50	2	41.10	41.25	-1	4,893	-0.02%
2019/05/22	1	43.25	0	0.00	41.80	1	4,936	0.02%
2019/05/21	1	39.90	1	41.95	42.20	0	5,003	0.00%
2019/05/20	1	40.60	1	41.70	41.40	0	5,012	0.00%
2019/05/17	0	0.00	1	43.45	43.80	-1	5,016	-0.02%
2019/05/14	10	46.85	1	46.95	46.70	9	5,442	0.17%
2019/05/10	0	0.00	0.6	51.00	51.00	-0.6	5,558	-0.01%
2019/05/09	12	50.97	4	50.78	50.40	8	5,544	0.14%
2019/05/07	1	51.00	1	51.10	51.20	0	5,530	0.00%
2019/05/03	1	52.90	1	52.70	52.70	0	5,628	0.00%
2019/05/02	0	0.00	10	52.90	53.00	-10	5,637	-0.18%
2019/04/29	0	0.00	3	50.70	50.00	-3	5,725	-0.05%
2019/04/26	0.2	51.40	2	51.60	51.70	-1.8	5,741	-0.03%
2019/04/22	2.2	53.97	2	54.00	54.00	0.2	5,789	0.00%
2019/04/19	1	53.30	1	53.80	54.00	0	5,830	0.00%
2019/04/18	25	53.98	30	55.61	53.70	-5	5,847	-0.09%
2019/04/17	3	52.80	1	52.70	52.70	2	5,583	0.04%
2019/04/15	5	52.58	2	52.10	53.00	3	5,824	0.05%
2019/04/12	2	51.60	3	52.27	52.00	-1	5,956	-0.02%
2019/04/11	1	53.10	2	53.65	53.10	-1	6,111	-0.02%
2019/04/09	1	54.10	0	0.00	54.00	1	7,067	0.01%
2019/04/08	13	54.66	7	54.66	54.30	6	7,208	0.08%
2019/04/03	3	53.17	1	53.40	53.30	2	7,461	0.03%
2019/04/02	1	55.00	3	54.73	54.30	-2	7,776	-0.03%
2019/04/01	3	55.60	3	54.23	54.00	0	7,759	0.00%
2019/03/29	17	54.22	11	54.95	54.00	6	7,666	0.08%
2019/03/28	32.2	55.14	93	55.22	52.80	-60.8	7,511	-0.81%
2019/03/27	125	53.25	42	52.32	53.90	83	7,012	1.18%	大買/
2019/03/26	2	48.75	0	0.00	49.00	2	6,655	0.03%
2019/03/25	1	48.55	0	0.00	48.45	1	6,643	0.02%
2019/03/22	6	49.52	8	49.96	49.90	-2	6,623	-0.03%
2019/03/21	0	0.00	1	48.95	48.85	-1	6,491	-0.02%
2019/03/19	6	49.10	2	49.23	49.05	4	6,655	0.06%
2019/03/18	8	49.06	8	48.96	48.70	0	6,553	0.00%
2019/03/15	5	48.83	5	49.17	47.50	0	6,382	0.00%
2019/03/14	1	46.45	2	46.25	46.25	-1	6,063	-0.02%
2019/03/08	1	44.80	0	0.00	45.20	1	6,283	0.02%
2019/03/07	1	45.20	0	0.00	45.40	1	6,448	0.02%
2019/03/06	1	47.00	0	0.00	46.80	1	6,502	0.02%
2019/03/04	0	0.00	4	47.10	47.80	-4	6,592	-0.06%
2019/02/26	1	48.15	1	48.05	47.80	0	6,617	0.00%
2019/02/25	1	48.25	1	48.60	47.80	0	6,610	0.00%
2019/02/22	1	47.70	0	0.00	47.55	1	6,555	0.02%
2019/02/21	2	48.03	3	48.13	48.45	-1	6,544	-0.02%
2019/02/20	3	48.73	5	48.41	47.95	-2	6,498	-0.03%
2019/02/19	1	48.00	10	48.10	48.00	-9	6,403	-0.14%
2019/02/18	0	0.00	14	47.76	47.60	-14	6,414	-0.22%
2019/02/15	41	49.67	33	48.48	47.55	8	6,359	0.13%
2019/02/14	6	46.52	1	46.75	46.75	5	6,030	0.08%
2019/02/13	5	46.45	11	46.04	46.10	-6	5,949	-0.10%
2019/02/12	3	45.70	4	46.14	46.20	-1	5,884	-0.02%
2019/01/25	2	44.60	6	44.48	44.15	-4	5,810	-0.07%
2019/01/24	1	43.40	0	0.00	43.40	1	5,742	0.02%
2019/01/22	2	42.70	0	0.00	42.50	2	5,729	0.03%
2019/01/21	2	43.23	5	42.61	42.90	-3	5,709	-0.05%
2019/01/17	1	43.00	0	0.00	43.05	1	5,601	0.02%
2019/01/16	10	44.75	8	44.75	44.40	2	5,581	0.04%
2019/01/15	0	0.00	1.3	44.96	44.95	-1.3	5,569	-0.02%
2019/01/14	10	45.28	0	0.00	44.70	10	5,556	0.18%
2019/01/11	1	45.90	4	45.73	45.25	-3	5,558	-0.05%
2019/01/10	4	45.78	3	45.97	45.50	1	5,491	0.02%
2019/01/09	6	45.93	24	46.14	45.10	-18	5,407	-0.33%
2019/01/08	20	45.76	14	45.93	45.70	6	5,307	0.11%
2019/01/07	2	45.80	5	45.65	44.15	-3	5,135	-0.06%
2019/01/04	30	44.67	11	44.40	45.00	19	5,047	0.38%
2019/01/03	31	46.96	21	46.74	45.85	10	4,916	0.20%
2019/01/02	42	48.08	50	48.13	48.50	-8	4,756	-0.17%
2018/12/28	36	46.80	26	46.75	47.90	10	4,319	0.23%
2018/12/27	7	43.86	15	43.98	43.90	-8	3,808	-0.21%
2018/12/26	36	43.96	22	44.18	42.00	14	3,655	0.38%
2018/12/25	7	43.55	14	43.65	44.85	-7	3,311	-0.21%
2018/12/24	3	40.12	9	40.39	41.75	-6	2,931	-0.20%
2018/12/22	0	0.00	1	38.95	39.10	-1	2,883	-0.03%
2018/12/18	2	40.73	4	40.64	40.25	-2	2,911	-0.07%
2018/12/17	0	0.00	1	41.80	41.80	-1	2,892	-0.03%
2018/12/14	0	0.00	1	42.05	41.85	-1	2,893	-0.03%
2018/12/13	31	43.44	8	43.49	43.00	23	2,877	0.80%
2018/12/12	6	42.09	1	41.60	42.45	5	2,716	0.18%
2018/12/05	0	0.00	1	42.05	41.55	-1	2,854	-0.04%
2018/12/04	2	42.13	6	42.38	41.80	-4	2,842	-0.14%
2018/12/03	0	0.00	2	41.85	42.45	-2	2,839	-0.07%
2018/11/30	4	40.78	2	41.23	40.25	2	2,770	0.07%
2018/11/29	0	0.00	9	40.06	40.40	-9	2,639	-0.34%
2018/11/28	6	38.29	3	38.50	38.60	3	2,650	0.11%
2018/11/27	7	37.81	2	37.90	37.95	5	2,627	0.19%
2018/11/26	2	36.55	2	36.65	36.70	0	2,557	0.00%
2018/11/21	0	0.00	1	35.40	36.45	-1	2,504	-0.04%
2018/11/20	1	36.15	1	36.15	36.05	0	2,495	0.00%
2018/11/16	2	36.33	1	36.55	36.10	1	2,479	0.04%
2018/11/15	5	36.32	1	36.20	36.20	4	2,482	0.16%
2018/11/14	0	0.00	0.2	38.05	38.00	-0.2	2,415	-0.01%
2018/11/08	2	42.15	2	41.55	40.15	0	2,469	0.00%
2018/11/07	1	40.65	3	41.65	41.35	-2	2,494	-0.08%
2018/11/06	4	41.36	2	41.70	41.00	2	2,523	0.08%
2018/11/05	2	40.78	1	40.90	40.90	1	2,478	0.04%
2018/11/02	16	40.06	0	0.00	40.30	16	2,474	0.65%
2018/11/01	9	39.81	4	40.08	39.80	5	2,459	0.20%
2018/10/26	0	0.00	14	35.76	35.90	-14	2,504	-0.56%
2018/10/25	20	36.63	0	0.00	36.50	20	2,539	0.79%
2018/10/24	0	0.00	1.2	39.40	39.40	-1.2	2,583	-0.05%
2018/10/23	0	0.00	6	40.64	40.25	-6	2,666	-0.23%
2018/10/22	6	42.59	1	42.70	42.35	5	2,671	0.19%
2018/10/19	46	41.44	45	41.20	42.45	1	2,701	0.04%
2018/10/18	0	0.00	1	40.50	40.45	-1	2,745	-0.04%
2018/10/17	1	40.70	0	0.00	40.45	1	2,849	0.04%
2018/10/16	1	39.40	2.2	40.25	39.95	-1.2	2,978	-0.04%
2018/10/15	2	39.93	2	39.90	40.00	0	3,010	0.00%
2018/10/12	2	39.25	0	0.00	39.30	2	3,074	0.07%
2018/10/11	2	37.50	20	37.60	37.50	-18	3,112	-0.58%
2018/10/08	1	43.00	0	0.00	42.75	1	3,154	0.03%
2018/10/05	33	44.43	13	44.30	43.55	20	3,258	0.61%
2018/10/04	12	46.80	0	0.00	46.20	12	3,325	0.36%
2018/10/03	15	48.20	12	48.20	47.70	3	3,350	0.09%
2018/10/02	0	0.00	1	49.80	49.20	-1	3,405	-0.03%
2018/10/01	1	49.35	15	49.10	49.40	-14	3,436	-0.41%
2018/09/27	0	0.00	1	48.70	48.75	-1	3,577	-0.03%
2018/09/26	2	49.98	1.1	50.57	49.40	0.9	3,633	0.02%
2018/09/25	1	49.10	0	0.00	49.10	1	3,761	0.03%
2018/09/20	2	47.95	23	47.30	46.70	-21	4,035	-0.52%
2018/09/19	0	0.00	1	48.05	47.70	-1	4,123	-0.02%
2018/09/18	0	0.00	1	48.25	48.55	-1	4,365	-0.02%
2018/09/14	3	48.17	2	48.35	48.70	1	4,592	0.02%
2018/09/13	17	46.22	18	46.57	46.70	-1	4,756	-0.02%
2018/09/12	2	45.93	4	46.71	45.70	-2	4,871	-0.04%
2018/09/11	2	50.20	0	0.00	50.50	2	4,994	0.04%
2018/09/10	3	51.00	2	50.70	49.55	1	5,604	0.02%
2018/09/07	5	54.86	1	54.80	54.50	4	6,257	0.06%
2018/09/06	1	56.30	2	56.20	56.30	-1	6,334	-0.02%
2018/09/05	0	0.00	2	57.20	57.00	-2	6,570	-0.03%
2018/09/04	5	58.32	8	58.81	57.90	-3	6,611	-0.05%
2018/09/03	1	55.70	3	55.80	55.80	-2	6,561	-0.03%
2018/08/31	1	57.50	1	57.40	57.50	0	6,616	0.00%
2018/08/30	4	58.65	1	58.40	58.00	3	6,861	0.04%
2018/08/29	1	57.70	0	0.00	58.00	1	6,964	0.01%
2018/08/28	0	0.00	1	58.40	57.60	-1	7,024	-0.01%
2018/08/24	2	56.05	0	0.00	56.30	2	7,115	0.03%
2018/08/23	0	0.00	3	56.67	56.80	-3	7,142	-0.04%
2018/08/22	3	57.90	1	58.50	57.80	2	7,151	0.03%
2018/08/21	1	56.60	1	56.80	57.40	0	7,158	0.00%
2018/08/20	3	56.17	7	56.23	55.60	-4	7,213	-0.06%
2018/08/17	0	0.00	1	56.20	55.90	-1	7,281	-0.01%
2018/08/16	0	0.00	2	55.80	56.80	-2	7,284	-0.03%
2018/08/15	4	57.78	2	57.30	57.40	2	7,251	0.03%
2018/08/14	1	57.40	2	57.20	59.00	-1	7,260	-0.01%
2018/08/13	9	55.10	3	57.07	55.10	6	7,271	0.08%
2018/08/10	0	0.00	11	59.05	58.70	-11	7,230	-0.15%
2018/08/09	1	59.40	0	0.00	59.50	1	7,274	0.01%
2018/08/08	10	60.70	0	0.00	60.40	10	7,342	0.14%
2018/08/07	3	60.97	1	61.00	61.00	2	7,403	0.03%
2018/08/06	1	59.50	6	60.35	60.60	-5	7,457	-0.07%
2018/08/02	2	59.75	2	59.80	60.20	0	7,587	0.00%
2018/08/01	2	60.45	3	59.73	60.60	-1	7,627	-0.01%
2018/07/31	3	58.10	3	58.93	58.50	0	7,749	0.00%
2018/07/30	4	57.55	1	59.50	57.10	3	7,696	0.04%
2018/07/27	0	0.00	1	62.20	62.20	-1	7,659	-0.01%
2018/07/26	4	62.50	0	0.00	62.00	4	7,659	0.05%
2018/07/25	0	0.00	1	61.00	61.40	-1	7,631	-0.01%
2018/07/24	40	60.76	41	60.84	61.60	-1	7,564	-0.01%
2018/07/23	7	61.01	0	0.00	61.00	7	7,538	0.09%
2018/07/20	1	67.40	0	0.00	67.70	1	7,467	0.01%
2018/07/19	4	68.40	1	68.90	68.50	3	7,479	0.04%
2018/07/18	1	70.60	1	69.50	69.20	0	7,561	0.00%
2018/07/17	0	0.00	6	71.53	71.10	-6	7,634	-0.08%
2018/07/16	1	73.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	15	74.30	17	74.36	74.10	-2	7,717	-0.03%
2018/07/12	2	73.25	1	72.70	74.30	1	7,777	0.01%
2018/07/11	0	0.00	1	71.70	71.50	-1	7,951	-0.01%
2018/07/10	1	71.10	0	0.00	71.20	1	8,152	0.01%
2018/07/09	3	70.30	3	69.50	68.80	0	8,229	0.00%
2018/07/06	2	67.10	3	68.97	70.00	-1	8,437	-0.01%
2018/07/04	1	69.50	0	0.00	69.50	1	8,517	0.01%
2018/07/03	6	71.10	3	70.43	69.30	3	8,542	0.04%
2018/07/02	7	76.87	4	76.50	74.00	3	8,382	0.04%
2018/06/29	1	75.60	3	76.93	76.80	-2	8,241	-0.02%
2018/06/28	6	76.67	2	75.40	75.00	4	8,087	0.05%
2018/06/27	5	76.86	6	77.13	75.20	-1	7,997	-0.01%
2018/06/26	5	73.28	2	73.60	73.30	3	7,753	0.04%
2018/06/25	5	75.70	6	75.10	74.00	-1	7,689	-0.01%
2018/06/22	6	77.10	9	77.78	74.60	-3	7,564	-0.04%
2018/06/21	7	72.73	2	73.70	74.50	5	7,364	0.07%
2018/06/20	22	72.66	6	75.70	70.10	16	7,220	0.22%
2018/06/19	16	79.55	23	78.04	75.80	-7	6,988	-0.10%
2018/06/15	37	77.10	58	77.09	78.70	-21	6,386	-0.33%
2018/06/14	3	72.97	5	72.30	71.60	-2	5,697	-0.04%
2018/06/13	21	72.20	5	71.48	72.80	16	5,649	0.28%
2018/06/12	8	69.26	9	69.40	68.80	-1	5,449	-0.02%
2018/06/11	1	68.00	3	68.60	67.80	-2	5,399	-0.04%
2018/06/08	3	70.40	3	70.27	69.10	0	5,381	0.00%
2018/06/07	21	71.62	3	70.60	70.40	18	5,354	0.34%
2018/06/06	3	69.17	5	68.66	68.80	-2	5,211	-0.04%
2018/06/05	0	0.00	1	67.30	66.70	-1	5,110	-0.02%
2018/06/01	2	67.60	4	67.65	67.30	-2	5,098	-0.04%
2018/05/31	1	65.80	0	0.00	66.00	1	5,079	0.02%
2018/05/30	3	65.00	0	0.00	65.50	3	5,094	0.06%
2018/05/29	5	66.80	3	66.93	66.30	2	5,095	0.04%
2018/05/28	0	0.00	4	67.25	67.70	-4	5,067	-0.08%
2018/05/25	4	66.08	2	65.95	66.30	2	5,030	0.04%
2018/05/24	1	64.20	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	64.30	5	64.50	63.60	-4	4,964	-0.08%
2018/05/22	0	0.00	1	64.40	64.20	-1	5,011	-0.02%
2018/05/18	0	0.00	1	63.10	63.30	-1	4,974	-0.02%
2018/05/17	12	63.88	14	63.67	63.60	-2	5,028	-0.04%
2018/05/16	1	63.70	3	64.60	63.40	-2	5,027	-0.04%
2018/05/15	15	66.19	6	65.98	65.70	9	5,024	0.18%
2018/05/14	14	68.09	19	68.26	68.00	-5	5,097	-0.10%
2018/05/11	5	69.02	14	69.09	67.50	-9	5,060	-0.18%
2018/05/10	3	68.80	2	68.60	68.60	1	5,084	0.02%
2018/05/09	2	68.40	3	68.10	67.20	-1	5,131	-0.02%
2018/05/08	6	66.57	6	67.37	67.10	0	5,160	0.00%
2018/05/04	3	64.90	1	64.70	64.00	2	5,382	0.04%
2018/05/03	1	63.80	2	62.45	62.50	-1	5,331	-0.02%
2018/05/02	1	63.30	10	62.90	63.30	-9	5,381	-0.17%
2018/04/30	0	0.00	2	62.20	62.20	-2	5,457	-0.04%
2018/04/27	10	63.00	16	62.36	61.00	-6	5,518	-0.11%
2018/04/26	3	61.03	1	61.70	59.70	2	5,516	0.04%
2018/04/25	0	0.00	2	62.60	62.50	-2	5,500	-0.04%
2018/04/24	13	61.67	12	61.42	61.90	1	5,534	0.02%
2018/04/23	12	65.11	2	66.30	65.10	10	5,446	0.18%
2018/04/20	24	69.06	4	69.58	68.80	20	5,457	0.37%
2018/04/19	2	72.20	11	72.29	72.00	-9	5,521	-0.16%
2018/04/18	15	70.98	13	72.95	72.60	2	5,457	0.04%
2018/04/17	20	72.69	12	72.97	71.00	8	5,323	0.15%
2018/04/16	4	72.68	13	72.55	73.90	-9	5,120	-0.18%
2018/04/13	2	69.85	6	69.57	69.50	-4	5,003	-0.08%
2018/04/12	2	68.80	25	68.56	68.10	-23	4,916	-0.47%
2018/04/11	3	65.93	2	65.10	65.60	1	4,770	0.02%
2018/04/10	16	67.18	2	66.40	65.20	14	4,870	0.29%
2018/04/09	0	0.00	2	63.70	65.60	-2	4,948	-0.04%
2018/04/03	0	0.00	1	59.70	59.70	-1	4,918	-0.02%
2018/03/31	1	60.50	0	0.00	60.60	1	5,078	0.02%
2018/03/30	2	61.60	0	0.00	61.00	2	5,215	0.04%
2018/03/29	0	0.00	1	62.00	61.90	-1	5,457	-0.02%
2018/03/28	1	62.50	0	0.00	62.80	1	5,551	0.02%
2018/03/27	2	62.45	2	63.70	62.40	0	5,731	0.00%
2018/03/26	1	63.40	0	0.00	62.60	1	5,896	0.02%
2018/03/23	4	62.55	0	0.00	63.20	4	6,013	0.07%
2018/03/22	0	0.00	1	65.30	64.20	-1	6,360	-0.02%
2018/03/21	20	65.41	7	65.67	65.80	13	6,585	0.20%
2018/03/20	2	64.30	0	0.00	64.90	2	6,685	0.03%
2018/03/19	1	63.50	0	0.00	63.60	1	6,963	0.01%
2018/03/16	6	65.93	0	0.00	65.60	6	7,111	0.08%
2018/03/15	0	0.00	1	68.10	67.30	-1	7,364	-0.01%
2018/03/14	1	67.30	12	67.47	67.30	-11	7,818	-0.14%
2018/03/13	1	67.70	1	67.80	67.60	0	8,097	0.00%
2018/03/12	1	67.10	0	0.00	66.80	1	8,360	0.01%
2018/03/08	1	64.40	4	63.70	64.20	-3	9,055	-0.03%
2018/03/07	4	62.08	0	0.00	62.00	4	9,434	0.04%
2018/03/06	1	63.50	2	63.00	63.00	-1	9,910	-0.01%
2018/03/05	12	63.64	1	64.20	63.50	11	10,312	0.11%
2018/03/02	0	0.00	1	65.90	66.00	-1	10,928	-0.01%
2018/02/27	1	68.60	1	67.90	67.90	0	11,471	0.00%
2018/02/26	1	68.70	0	0.00	67.80	1	12,192	0.01%
2018/02/23	0	0.00	2	68.50	68.20	-2	12,693	-0.02%
2018/02/22	1	69.20	3	68.40	68.00	-2	12,907	-0.02%
2018/02/21	0	0.00	10	66.70	67.80	-10	12,973	-0.08%
2018/02/12	2	63.20	0	0.00	63.20	2	13,107	0.02%
2018/02/09	0	0.00	2	60.00	63.10	-2	13,187	-0.02%
2018/02/08	1	63.90	5	66.10	64.00	-4	13,132	-0.03%
2018/02/07	6	67.27	5	67.88	66.70	1	13,079	0.01%
2018/02/06	16	65.72	4	66.45	65.30	12	13,028	0.09%
2018/02/05	3	70.50	4	71.55	72.50	-1	12,926	-0.01%
2018/02/02	15	74.11	13	73.42	73.10	2	12,932	0.02%
2018/02/01	13	73.92	10	73.90	73.90	3	12,910	0.02%
2018/01/31	10	72.50	12	72.54	72.50	-2	12,812	-0.02%
2018/01/30	11	73.45	17	73.56	71.60	-6	12,766	-0.05%
2018/01/29	1	69.20	0	0.00	69.80	1	12,415	0.01%
2018/01/26	0	0.00	3	70.00	69.60	-3	12,561	-0.02%
2018/01/25	3	68.20	0	0.00	69.70	3	12,866	0.02%
2018/01/24	1	68.90	0	0.00	68.70	1	12,819	0.01%
2018/01/23	0	0.00	7	71.53	70.20	-7	12,762	-0.05%
2018/01/22	0	0.00	10	71.80	71.50	-10	12,869	-0.08%
2018/01/19	1	70.80	0	0.00	70.80	1	12,893	0.01%
2018/01/18	7	70.87	5	72.40	70.10	2	13,001	0.02%
2018/01/17	1	71.70	2	71.95	72.30	-1	13,148	-0.01%
2018/01/16	2	73.75	3	73.27	71.30	-1	13,100	-0.01%
2018/01/15	3	70.87	4	70.38	71.70	-1	12,963	-0.01%
2018/01/12	0	0.00	4	68.25	68.50	-4	12,811	-0.03%
2018/01/11	1	68.00	12	67.77	67.90	-11	12,812	-0.09%
2018/01/10	3	67.67	4	67.98	67.40	-1	12,790	-0.01%
2018/01/09	14	68.96	2	69.35	68.80	12	12,750	0.09%
2018/01/08	2	72.85	1	73.10	71.90	1	12,615	0.01%
2018/01/05	0	0.00	12	74.18	73.60	-12	12,565	-0.10%
2018/01/04	15	73.96	2	73.25	73.20	13	12,503	0.10%
2018/01/03	2	73.25	18	74.37	74.50	-16	12,357	-0.13%
2018/01/02	0	0.00	1	68.70	69.10	-1	12,118	-0.01%