宏捷科 (8086)-凱基-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
101.5
漲跌
▲0.5
漲幅
+0.50%
成交量
838張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－凱基-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

凱基-鳳山券商分點個股進出
凱基-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
2024/12/11	0	0.00	9.4	101.02	101.50	-9.4	2,339	-0.40%
2024/12/09	9	103.00	0	0.00	103.00	9	2,376	0.38%
2024/12/06	0	0.00	6	104.50	102.00	-6	2,405	-0.25%
2024/12/05	1	104.50	1	106.50	105.00	0	2,369	0.00%
2024/12/04	10	108.30	6.4	109.23	106.50	3.6	2,341	0.15%
2024/12/03	1	101.00	0	0.00	102.50	1	2,194	0.05%
2024/12/02	2	102.25	5	104.20	103.50	-3	2,187	-0.14%
2024/11/29	1	101.00	3	101.33	101.00	-2	2,251	-0.09%
2024/11/28	2	102.00	5	101.46	98.40	-3	2,482	-0.12%
2024/11/25	5.2	100.96	3	100.00	102.00	2.2	2,507	0.09%
2024/11/22	0	0.00	2	101.00	101.00	-2	2,478	-0.08%
2024/11/21	1	99.50	0	0.00	99.40	1	2,447	0.04%
2024/11/19	1	92.70	1	95.40	96.00	0	2,411	0.00%
2024/11/18	0	0.00	2	94.00	94.00	-2	2,409	-0.08%
2024/11/13	1	98.20	3	99.53	98.30	-2	2,413	-0.08%
2024/11/12	0	0.00	0.1	97.40	96.10	-0.1	2,342	0.00%
2024/11/11	7	98.46	2	96.10	97.50	5	2,300	0.22%
2024/11/06	0	0.00	1	91.80	91.70	-1	2,299	-0.04%
2024/11/05	1.1	89.63	0	0.00	90.20	1.1	2,322	0.05%
2024/10/30	11	93.03	1	92.50	92.40	10	2,419	0.41%
2024/10/29	0	0.00	0.4	93.40	93.10	-0.4	2,431	-0.02%
2024/10/28	2	95.25	0	0.00	93.80	2	2,444	0.08%
2024/10/25	1	96.90	0.6	97.34	97.80	0.4	2,451	0.02%
2024/10/24	1	99.30	2	98.80	98.40	-1	2,450	-0.04%
2024/10/21	1	100.00	0	0.00	102.50	1	2,467	0.04%
2024/10/18	0	0.00	3	101.50	101.00	-3	2,479	-0.12%
2024/10/16	5.1	103.60	0	0.00	103.00	5.1	2,523	0.20%
2024/10/15	0.4	106.00	3	108.00	107.50	-2.6	2,505	-0.10%
2024/10/11	0	0.00	2	103.00	104.00	-2	2,525	-0.08%
2024/10/09	2	101.76	0	0.00	101.50	2	2,558	0.08%
2024/10/08	2	103.25	1	104.50	104.50	1	2,608	0.04%
2024/10/07	0	0.00	1	104.50	105.00	-1	2,664	-0.04%
2024/10/04	0	0.00	1	105.50	105.50	-1	2,720	-0.04%
2024/10/01	2	108.23	4	107.25	106.00	-2	2,786	-0.07%
2024/09/30	0.1	106.50	0	0.00	106.50	0.1	2,810	0.00%
2024/09/27	5	107.60	1	108.00	108.00	4	2,980	0.13%
2024/09/26	1	107.50	1	108.00	107.00	0	2,999	0.00%
2024/09/25	3	108.00	2	108.50	107.50	1	3,049	0.03%
2024/09/24	5	107.00	2	107.50	107.00	3	3,120	0.10%
2024/09/23	4	104.75	8	105.31	104.50	-4	3,074	-0.13%
2024/09/20	2	103.25	4	104.00	103.00	-2	3,090	-0.06%
2024/09/19	8	103.69	7	104.14	105.00	1	3,098	0.03%
2024/09/18	3	102.67	1	103.50	101.00	2	3,097	0.06%
2024/09/16	6	104.58	11	105.18	105.00	-5	3,139	-0.16%
2024/09/12	0	0.00	1	100.50	101.00	-1	3,251	-0.03%
2024/09/10	1	98.00	3	97.23	98.00	-2	3,422	-0.06%
2024/09/09	0	0.00	1	99.50	99.50	-1	3,443	-0.03%
2024/09/06	6	100.58	0	0.00	100.50	6	3,567	0.17%
2024/09/05	2	101.50	1	103.00	101.00	1	3,560	0.03%
2024/09/04	3	101.83	4	102.38	102.50	-1	3,524	-0.03%
2024/09/03	6	114.08	4	112.50	111.50	2	3,487	0.06%
2024/09/02	5	116.90	0	117.50	115.00	5	3,453	0.14%
2024/08/30	8	116.19	4	116.50	115.00	4	3,382	0.12%
2024/08/29	0.4	112.00	1	112.00	113.00	-0.6	3,207	-0.02%
2024/08/27	0	0.00	1	102.50	102.50	-1	3,147	-0.03%
2024/08/23	1	104.00	0	0.00	104.50	1	3,168	0.03%
2024/08/22	0	0.00	1	104.50	105.00	-1	3,181	-0.03%
2024/08/21	1	102.50	0	0.00	102.50	1	3,179	0.03%
2024/08/20	0	0.00	1	106.00	105.00	-1	3,177	-0.03%
2024/08/19	1	104.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	0	0.00	0	105.50	105.00	0	3,193	0.00%
2024/08/15	0	0.00	1	102.00	102.00	-1	3,178	-0.03%
2024/08/14	2	102.50	1	102.50	102.50	1	3,185	0.03%
2024/08/13	0	0.00	1	100.50	101.00	-1	3,182	-0.03%
2024/08/12	1	99.30	0	0.00	100.00	1	3,185	0.03%
2024/08/08	0	0.00	1	96.70	97.40	-1	3,166	-0.03%
2024/08/07	0	0.00	1	98.00	99.30	-1	3,177	-0.03%
2024/08/06	3	90.40	3	89.80	93.70	0	3,223	0.00%
2024/08/05	3	95.30	0	0.00	95.00	3	3,199	0.09%
2024/08/02	0.1	106.00	0	0.00	105.50	0.1	3,190	0.00%
2024/08/01	0	0.00	1	111.00	111.00	-1	3,179	-0.03%
2024/07/31	2.1	107.27	0	0.00	107.00	2.1	3,217	0.06%
2024/07/30	0	107.50	0	0.00	111.50	0	3,220	0.00%
2024/07/26	0	115.50	0	0.00	114.50	0	3,241	0.00%
2024/07/23	0	119.00	2	120.00	119.00	-2	3,270	-0.06%
2024/07/22	2	119.50	3	118.50	118.50	-1	3,259	-0.03%
2024/07/19	2.1	125.77	2	125.00	125.00	0.1	3,225	0.00%
2024/07/18	5	130.10	1	129.50	129.50	4	3,217	0.12%
2024/07/17	2	137.00	0	0.00	135.50	2	3,168	0.06%
2024/07/16	3	136.00	0	0.00	135.50	3	3,179	0.09%
2024/07/12	3	135.33	1.1	136.88	135.50	1.9	3,196	0.06%
2024/07/11	0	0.00	3	139.17	138.00	-3	3,188	-0.09%
2024/07/10	1	134.00	4	139.25	140.50	-3	3,190	-0.09%
2024/07/09	8	134.94	1	139.50	134.50	7	3,157	0.22%
2024/07/08	7	138.36	9	138.39	138.50	-2	3,131	-0.06%
2024/07/05	0	139.50	2	142.50	142.50	-2	3,102	-0.06%
2024/07/04	1	141.97	1	142.50	138.50	0	3,053	0.00%
2024/07/03	9	142.50	2	144.00	140.50	7	3,023	0.23%
2024/07/01	1	142.50	2	140.00	139.00	-1	3,100	-0.03%
2024/06/28	3	139.50	1	140.00	139.50	2	3,078	0.06%
2024/06/27	10	133.00	0	0.00	133.00	10	2,996	0.33%
2024/06/26	10.1	134.00	0	0.00	134.00	10.1	2,998	0.34%
2024/06/24	0.5	138.00	1	137.50	137.00	-0.5	3,023	-0.02%
2024/06/21	0.5	138.00	2.2	140.21	141.50	-1.7	3,052	-0.06%
2024/06/20	0.1	139.00	1	140.50	140.50	-0.9	3,067	-0.03%
2024/06/19	2	138.24	1	137.50	136.00	1	3,070	0.03%
2024/06/17	1	130.50	7	137.43	137.50	-6	3,107	-0.19%
2024/06/14	0	131.50	1	131.00	130.00	-1	3,174	-0.03%
2024/06/13	6	130.00	9	129.94	131.00	-3	3,199	-0.09%
2024/06/12	1	123.50	0	0.00	122.50	1	3,122	0.03%
2024/06/11	1	123.99	0	0.00	123.00	1	3,175	0.03%
2024/06/07	6	121.92	0	0.00	122.50	6	3,252	0.18%
2024/06/06	1	126.00	2	126.50	124.00	-1	3,331	-0.03%
2024/06/05	1	126.50	0	0.00	126.00	1	3,419	0.03%
2024/06/04	0	0.00	1	132.50	129.50	-1	3,501	-0.03%
2024/06/03	3	124.83	0	0.00	125.50	3	3,670	0.08%
2024/05/31	0	127.50	0	0.00	125.50	0	3,784	0.00%
2024/05/30	0	0.00	1	128.50	127.00	-1	4,116	-0.02%
2024/05/29	2	132.25	1	131.00	131.00	1	4,213	0.02%
2024/05/27	2	131.00	0	0.00	131.00	2	4,422	0.05%
2024/05/24	0	129.00	0	0.00	130.00	0	4,504	0.00%
2024/05/23	0	132.50	0	0.00	130.00	0	4,559	0.00%
2024/05/22	1	129.50	0	0.00	132.50	1	4,640	0.02%
2024/05/21	0	129.00	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	128.00	1	130.00	130.00	-1	5,075	-0.02%
2024/05/17	1	128.01	0	0.00	128.50	1	5,354	0.02%
2024/05/15	0	129.00	0	0.00	128.50	0	5,715	0.00%
2024/05/13	2	128.50	0	0.00	128.00	2	5,957	0.03%
2024/05/10	3	131.00	2	133.25	129.00	1	6,025	0.02%
2024/05/09	2.1	136.79	1	136.00	136.00	1.1	6,017	0.02%
2024/05/08	0.1	141.00	0	0.00	141.00	0.1	6,125	0.00%
2024/05/07	2.1	139.24	1	137.00	138.00	1.1	6,160	0.02%
2024/05/06	1	141.50	2.5	138.80	137.50	-1.5	6,159	-0.02%
2024/05/03	2	139.00	3.6	138.73	139.00	-1.6	6,128	-0.03%
2024/05/02	1	138.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	1	141.00	0	0.00	138.00	1	6,128	0.02%
2024/04/29	1	134.00	1	137.00	137.00	0	6,095	0.00%
2024/04/26	1	131.00	0	0.00	130.00	1	6,101	0.02%
2024/04/24	1	132.50	0	0.00	133.00	1	6,199	0.02%
2024/04/23	1	128.50	0	0.00	129.50	1	6,231	0.02%
2024/04/22	0	130.00	0	0.00	126.50	0	6,254	0.00%
2024/04/19	2	129.00	2	130.50	130.50	0	6,244	0.00%
2024/04/18	1	137.99	0	0.00	136.00	1	6,235	0.02%
2024/04/17	0	134.80	0.2	134.50	137.00	-0.2	6,273	0.00%
2024/04/16	0.2	132.60	0	0.00	132.00	0.2	6,267	0.00%
2024/04/15	0	138.08	0	0.00	137.00	0	6,267	0.00%
2024/04/12	0	141.70	0	0.00	139.50	0	6,300	0.00%
2024/04/11	0.1	142.67	0	0.00	142.00	0.1	6,385	0.00%
2024/04/10	0.1	145.16	0	0.00	145.50	0.1	6,613	0.00%
2024/04/09	0	146.00	0	0.00	145.50	0	6,700	0.00%
2024/04/08	0	152.00	0	0.00	146.00	0	6,701	0.00%
2024/04/03	3.1	150.34	10	153.20	153.00	-7	6,653	-0.10%
2024/04/02	0	0.00	3	150.17	150.00	-3	6,505	-0.05%
2024/03/29	0	143.50	0	0.00	144.00	0	6,539	0.00%
2024/03/28	0	0.00	0	148.50	143.00	0	6,631	0.00%
2024/03/27	0	147.50	4	147.00	147.50	-4	6,657	-0.06%
2024/03/26	5	150.40	30	154.37	148.00	-25	6,672	-0.37%
2024/03/25	38	154.84	4	154.63	154.00	34	6,721	0.51%
2024/03/21	5	147.40	0	0.00	146.50	5	6,791	0.07%
2024/03/20	6	151.00	0	0.00	148.00	6	6,725	0.09%
2024/03/19	1	155.00	1	158.00	158.00	0	6,646	0.00%
2024/03/18	0	0.00	2	155.56	158.00	-2	6,507	-0.03%
2024/03/15	5	149.70	9	153.17	153.50	-4	6,533	-0.06%
2024/03/14	1	148.00	0	0.00	148.00	1	6,492	0.02%
2024/03/13	4	152.37	0	0.00	153.50	4	6,499	0.06%
2024/03/12	0	0.00	2.1	159.90	157.50	-2.1	6,554	-0.03%
2024/03/11	1	154.50	3	156.83	154.50	-2	6,616	-0.03%
2024/03/08	3	147.00	3	148.33	148.00	0	6,843	0.00%
2024/03/07	8	155.56	9.4	159.07	155.50	-1.4	6,863	-0.02%
2024/03/06	1	152.00	2	155.00	156.50	-1	6,810	-0.01%
2024/03/05	6	153.42	14	159.93	153.00	-8	7,132	-0.11%
2024/03/04	1	148.50	2	150.75	149.50	-1	6,935	-0.01%
2024/03/01	2	146.00	7.2	149.08	149.00	-5.2	7,028	-0.07%
2024/02/29	0.1	142.00	0	0.00	141.50	0.1	7,376	0.00%
2024/02/27	2	141.25	0	0.00	137.50	2	7,583	0.03%
2024/02/26	0	142.00	0	0.00	141.50	0	7,726	0.00%
2024/02/22	4	149.63	7	151.43	145.50	-3	7,700	-0.04%
2024/02/21	1	151.00	6.2	147.65	147.50	-5.2	7,663	-0.07%
2024/02/20	2	146.00	1	146.50	143.50	1	7,390	0.01%
2024/02/19	0	0.00	7	144.71	146.00	-7	7,152	-0.10%
2024/02/16	0	0.00	5	132.40	133.00	-5	6,911	-0.07%
2024/02/15	0	0.00	4	130.25	131.00	-4	6,907	-0.06%
2024/02/05	2	127.75	3	127.83	127.50	-1	6,912	-0.01%
2024/02/02	5	126.70	4	124.63	123.00	1	7,017	0.01%
2024/02/01	1	124.00	1	124.00	124.50	0	7,181	0.00%
2024/01/31	0	0.00	3	124.17	124.00	-3	7,284	-0.04%
2024/01/30	0	0.00	2	118.50	121.00	-2	7,457	-0.03%
2024/01/29	2	117.50	1	118.00	117.00	1	7,574	0.01%
2024/01/26	1	115.00	0	0.00	117.00	1	7,741	0.01%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/24	1	118.00	1	118.50	118.00	0	8,076	0.00%
2024/01/23	0	0.00	2	117.25	117.00	-2	8,270	-0.02%
2024/01/22	2	118.50	0	0.00	118.50	2	8,375	0.02%
2024/01/19	0	116.00	0	0.00	115.00	0	8,337	0.00%
2024/01/18	4	113.75	2	113.25	113.00	2	8,290	0.02%
2024/01/17	0	0.00	1	118.50	116.50	-1	8,260	-0.01%
2024/01/16	1.2	115.08	0	0.00	116.50	1.2	8,224	0.01%
2024/01/15	0.2	115.50	0	0.00	116.50	0.2	8,198	0.00%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/08	1	118.00	0	0.00	117.00	1	8,104	0.01%
2024/01/05	0.1	117.50	0	0.00	117.00	0.1	8,054	0.00%
2024/01/04	4.2	120.01	2	118.00	118.50	2.2	7,944	0.03%
2024/01/03	5.3	120.33	0	0.00	120.00	5.3	7,701	0.07%
2023/12/28	2	129.25	1	131.50	128.00	1	7,880	0.01%
2023/12/27	1	132.50	0	0.00	132.00	1	7,841	0.01%
2023/12/26	1	129.50	1	130.00	130.00	0	7,810	0.00%
2023/12/25	1	127.00	2	132.00	129.50	-1	7,736	-0.01%
2023/12/22	0	0.00	4	123.00	123.50	-4	7,629	-0.05%
2023/12/21	4.1	120.01	0	0.00	119.00	4.1	7,557	0.05%
2023/12/20	3	122.67	0	0.00	122.00	3	7,532	0.04%
2023/12/19	2	123.50	0	0.00	122.50	2	7,433	0.03%
2023/12/18	1.1	130.55	0	0.00	129.50	1.1	7,350	0.01%
2023/12/15	0	0.00	1	135.50	134.50	-1	7,320	-0.01%
2023/12/14	2	135.75	1	135.50	134.00	1	7,408	0.01%
2023/12/13	1	137.50	0	0.00	136.00	1	7,405	0.01%
2023/12/12	2	138.25	0	0.00	138.00	2	7,399	0.03%
2023/12/08	6	140.25	2	142.00	139.00	4	7,394	0.05%
2023/12/07	0	0.00	1	142.00	137.50	-1	7,512	-0.01%
2023/12/06	0	0.00	5.1	138.95	142.00	-5.1	7,637	-0.07%
2023/12/05	8	139.00	5	138.20	139.00	3	7,538	0.04%
2023/12/04	1	138.00	1	141.00	139.50	0	7,401	0.00%
2023/12/01	2	138.25	2	138.00	137.50	0	7,428	0.00%
2023/11/30	4	138.25	8	139.93	139.00	-4	7,508	-0.05%
2023/11/29	2	129.25	1	130.52	130.50	1	7,336	0.01%
2023/11/28	3.1	126.33	20.1	127.50	127.50	-17.1	7,309	-0.23%
2023/11/27	34.2	130.50	4	130.25	125.50	30.2	7,161	0.42%
2023/11/24	0	0.00	0	139.00	139.00	0	6,737	0.00%
2023/11/22	0	0.00	2	123.00	122.50	-2	6,286	-0.03%
2023/11/21	5	121.90	0.2	124.00	124.00	4.9	6,247	0.08%
2023/11/20	1	124.00	0	0.00	123.00	1	6,208	0.02%
2023/11/17	1.2	128.43	2	127.50	127.00	-0.9	6,142	-0.01%
2023/11/16	2	128.50	5	129.40	129.50	-3	6,124	-0.05%
2023/11/15	2	130.00	1.1	131.86	129.00	0.9	6,074	0.01%
2023/11/14	6	129.58	17	128.79	131.00	-11	6,020	-0.18%
2023/11/13	6	130.83	6	131.42	131.00	0	5,958	0.00%
2023/11/10	4	129.88	3	131.17	132.00	1	5,855	0.02%
2023/11/09	2	124.50	5	126.70	129.50	-3	5,621	-0.05%
2023/11/08	5	122.40	6	122.25	123.00	-1	5,388	-0.02%
2023/11/07	3	121.50	9.1	118.79	120.00	-6.1	5,235	-0.12%
2023/11/06	10	116.75	5	116.90	116.50	5	4,945	0.10%
2023/11/03	4.1	112.90	1	112.00	112.00	3.1	4,829	0.06%
2023/11/01	5.1	113.08	7.1	113.35	112.50	-2	4,719	-0.04%
2023/10/31	0	0.00	4.1	111.65	112.50	-4.1	4,614	-0.09%
2023/10/30	2	103.50	7.3	101.04	102.50	-5.3	4,409	-0.12%
2023/10/27	3	96.60	3	97.60	95.80	0	4,291	0.00%
2023/10/26	2.1	97.78	0	0.00	96.00	2.1	4,311	0.05%
2023/10/24	3	98.57	0	0.00	97.50	3	4,317	0.07%
2023/10/20	1.1	98.05	1	98.60	99.00	0.1	4,363	0.00%
2023/10/19	1.1	101.14	0	0.00	101.50	1.1	4,417	0.02%
2023/10/18	2	105.00	0	0.00	104.50	2	4,446	0.04%
2023/10/17	0	0.00	4	108.00	104.50	-4	4,526	-0.09%
2023/10/16	0	0.00	1	108.00	107.50	-1	4,590	-0.02%
2023/10/12	2	105.50	0	0.00	107.50	2	4,638	0.04%
2023/10/11	2	105.00	0	0.00	104.50	2	4,650	0.04%
2023/10/06	1	108.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	11.1	107.28	1	107.50	107.50	10.1	4,711	0.21%
2023/10/04	4	112.00	6	110.08	109.00	-2	4,741	-0.04%
2023/10/03	1	109.00	1	110.50	108.50	0	4,573	0.00%
2023/09/27	0	0.00	0.1	108.50	108.00	-0.1	5,086	0.00%
2023/09/26	0.1	110.00	0	0.00	108.50	0.1	5,103	0.00%
2023/09/25	0.1	111.50	0	0.00	111.00	0.1	5,119	0.00%
2023/09/22	1	111.50	1	111.00	111.50	0	5,146	0.00%
2023/09/21	0.1	111.00	4	110.25	110.50	-4	5,139	-0.08%
2023/09/20	0.1	111.50	1	112.50	112.50	-1	5,107	-0.02%
2023/09/19	4.6	114.66	1	113.50	113.50	3.6	5,073	0.07%
2023/09/18	1	119.50	3	120.00	119.00	-2	4,963	-0.04%
2023/09/14	0.1	118.50	4	117.38	118.00	-4	4,887	-0.08%
2023/09/13	1.1	119.82	2	118.00	118.00	-0.9	4,824	-0.02%
2023/09/12	0	0.00	75	120.34	120.50	-75	4,754	-1.58%
2023/09/11	82	120.24	8	120.31	117.50	74	4,616	1.60%
2023/09/08	10	116.05	1	116.00	116.50	9	4,370	0.21%
2023/09/07	0	0.00	0.1	117.00	115.00	-0.1	4,311	0.00%
2023/09/06	1	113.00	4.2	113.98	114.00	-3.2	4,118	-0.08%
2023/09/05	3	112.33	6.1	112.16	112.00	-3.1	3,955	-0.08%
2023/09/04	3.2	106.68	11.3	106.32	110.00	-8.1	3,740	-0.22%
2023/09/01	1	99.70	1.5	100.20	100.00	-0.5	3,578	-0.01%
2023/08/31	0.2	96.50	7	98.06	97.00	-6.8	3,519	-0.19%
2023/08/30	2	94.80	2.8	96.92	97.70	-0.8	3,555	-0.02%
2023/08/29	0	0.00	3	90.73	91.70	-3	3,535	-0.08%
2023/08/28	0.8	93.03	0	0.00	90.60	0.8	3,558	0.02%
2023/08/23	1	93.90	4.9	93.85	94.60	-3.9	3,561	-0.11%
2023/08/18	0.1	87.50	0	0.00	87.50	0.1	3,505	0.00%
2023/08/17	3	89.43	0	0.00	89.90	3	3,515	0.09%
2023/08/15	0.1	89.00	2	90.90	88.00	-1.9	3,502	-0.05%
2023/08/14	3	91.33	7	90.01	89.50	-4	3,488	-0.11%
2023/08/11	3	92.27	1	92.70	91.80	2	3,487	0.06%
2023/08/10	0.1	94.50	4	94.90	93.60	-3.9	3,487	-0.11%
2023/08/09	11	95.55	0	0.00	94.90	11	3,499	0.31%
2023/08/08	3	99.20	1	99.20	99.20	2	3,431	0.06%
2023/08/07	4	100.95	5	99.86	100.00	-1	3,397	-0.03%
2023/08/04	3	95.53	9	97.33	99.50	-6	3,254	-0.18%
2023/08/02	3.1	90.87	0	0.00	90.50	3.1	3,095	0.10%
2023/08/01	2	92.55	2	91.90	92.50	0	3,084	0.00%
2023/07/31	1	92.80	1	92.30	92.30	0	3,097	0.00%
2023/07/28	3	91.33	2	92.75	91.60	1	3,081	0.03%
2023/07/27	0	0.00	0.1	91.61	91.10	-0.1	3,068	0.00%
2023/07/26	3.3	91.14	10	93.60	90.00	-6.7	3,101	-0.22%
2023/07/25	0.1	96.00	0	0.00	95.50	0.1	3,086	0.00%
2023/07/24	1.1	100.15	0	0.00	95.90	1.1	3,095	0.04%
2023/07/20	5.1	100.49	0	0.00	100.00	5.1	3,024	0.17%
2023/07/19	1	98.00	2	98.85	96.20	-1	2,932	-0.03%
2023/07/18	3	98.00	4	95.35	96.50	-1	2,905	-0.03%
2023/07/17	1.2	96.79	0	0.00	96.60	1.2	2,913	0.04%
2023/07/14	0.1	97.60	1	98.90	97.60	-0.9	2,935	-0.03%
2023/07/13	0.8	98.78	1	97.80	97.60	-0.2	2,963	-0.01%
2023/07/12	3.3	99.88	0	0.00	99.20	3.3	2,963	0.11%
2023/07/11	0	0.00	8.1	101.69	103.00	-8.1	2,923	-0.28%
2023/07/10	3	99.13	9.3	99.90	99.90	-6.3	2,853	-0.22%
2023/07/07	5.2	97.87	0	0.00	96.40	5.2	2,797	0.19%
2023/07/06	4	101.50	6.8	100.88	101.00	-2.8	2,753	-0.10%
2023/07/05	4	98.10	2.1	95.83	93.90	1.9	2,569	0.07%
2023/07/04	0	0.00	1	91.90	92.20	-1	2,486	-0.04%
2023/07/03	11	89.21	0	0.00	91.30	11	2,511	0.44%
2023/06/30	0	0.00	1	90.80	90.30	-1	2,543	-0.04%
2023/06/21	2	87.30	1	87.20	87.10	1	3,190	0.03%
2023/06/19	0.5	90.00	0	0.00	89.30	0.5	3,181	0.02%
2023/06/15	1	90.90	1	92.50	92.00	0	3,176	0.00%
2023/06/14	0	0.00	2	89.20	88.60	-2	3,176	-0.06%
2023/06/13	1	91.00	1	91.10	90.70	0	3,171	0.00%
2023/06/08	1	91.90	3	90.40	90.10	-2	3,136	-0.06%
2023/06/07	3	92.77	4	92.75	93.20	-1	3,092	-0.03%
2023/06/06	4	88.50	7	88.94	89.60	-3	2,970	-0.10%
2023/06/05	11	91.84	10	90.33	90.00	1	2,919	0.03%
2023/06/02	0	0.00	1	88.00	88.10	-1	2,829	-0.04%
2023/05/26	5	81.22	5	81.62	81.30	0	2,705	0.00%
2023/05/25	0	0.00	1	80.20	80.00	-1	2,704	-0.04%
2023/05/23	1	81.50	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	0.00	4	79.23	80.20	-4	2,834	-0.14%
2023/05/17	6	77.03	0	0.00	77.40	6	2,828	0.21%
2023/05/15	3	76.20	0	0.00	76.80	3	2,805	0.11%
2023/05/09	1	80.90	0	0.00	78.80	1	2,816	0.04%
2023/05/08	1	81.40	0	0.00	81.00	1	2,812	0.04%
2023/05/04	0	0.00	1	82.30	81.20	-1	2,828	-0.04%
2023/05/02	1	86.40	0	0.00	84.30	1	2,862	0.03%
2023/04/28	1	84.20	1	82.80	82.80	0	2,943	0.00%
2023/04/26	1	82.10	0	0.00	82.00	1	2,971	0.03%
2023/04/19	0	0.00	1	94.90	94.10	-1	3,037	-0.03%
2023/04/13	0	0.00	0.1	92.50	90.40	-0.1	2,945	0.00%
2023/04/11	1	94.80	4	93.15	93.70	-3	2,871	-0.10%
2023/04/07	6	90.67	7	91.33	90.60	-1	2,734	-0.04%
2023/03/30	0	0.00	6	86.83	87.80	-6	2,526	-0.24%
2023/03/29	17	87.39	15.4	88.39	85.10	1.6	2,387	0.07%
2023/03/28	1	83.30	4	82.58	82.30	-3	2,095	-0.14%
2023/03/27	1	81.70	0.1	81.00	82.80	0.9	1,974	0.05%
2023/03/24	2	80.00	7	79.76	80.90	-5	1,894	-0.26%
2023/03/23	0	0.00	2	78.60	78.10	-2	1,841	-0.11%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/17	0	0.00	8	75.03	77.00	-8	1,844	-0.43%
2023/03/16	1	72.10	1	74.00	72.10	0	1,803	0.00%
2023/03/15	1	74.10	0	0.00	74.00	1	1,808	0.06%
2023/03/14	1	74.90	1	74.10	74.10	0	1,819	0.00%
2023/03/13	0	75.30	0	0.00	75.50	0	1,855	0.00%
2023/03/09	1	78.00	0	0.00	77.80	1	1,897	0.05%
2023/03/08	5	78.90	0	0.00	78.90	5	1,918	0.26%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/01	0.1	76.90	0	0.00	77.10	0.1	2,428	0.00%
2023/02/24	2	77.65	2	77.70	76.70	0	2,435	0.00%
2023/02/23	2	77.95	0	0.00	78.00	2	2,420	0.08%
2023/02/22	2	77.60	0	0.00	77.50	2	2,422	0.08%
2023/02/21	2	80.20	0	0.00	79.20	2	2,423	0.08%
2023/02/20	0	78.80	2	80.10	81.00	-2	2,353	-0.08%
2023/02/13	1	77.00	0	0.00	76.30	1	2,419	0.04%
2023/02/10	1	75.20	2	76.35	76.30	-1	2,431	-0.04%
2023/02/09	2	77.96	2	77.40	77.30	0	2,420	0.00%
2023/02/08	0	78.50	0	0.00	78.80	0	2,417	0.00%
2023/02/07	0	77.10	0	0.00	77.30	0	2,404	0.00%
2023/02/06	1	75.20	0	0.00	76.70	1	2,413	0.04%
2023/02/03	4	76.77	2	76.40	75.60	2	2,440	0.08%
2023/02/02	0	78.45	1	78.60	78.40	-1	2,458	-0.04%
2023/02/01	0	77.70	0	0.00	77.90	0	2,486	0.00%
2023/01/31	0	79.00	0	0.00	79.50	0	2,460	0.00%
2023/01/30	2	78.60	3	79.10	79.90	-1	2,435	-0.04%
2023/01/17	0	73.20	1	73.50	74.20	-1	2,326	-0.04%
2023/01/16	0	0.00	1	71.40	69.90	-1	2,254	-0.04%
2023/01/13	1	72.90	0	0.00	70.50	1	2,238	0.04%
2023/01/10	0	0.00	1	74.00	74.20	-1	2,221	-0.05%
2023/01/09	0	76.50	0	0.00	75.20	0	2,193	0.00%
2022/12/30	0	0.00	6	69.20	68.10	-6	2,013	-0.30%
2022/12/29	6	68.90	0	0.00	69.10	6	2,026	0.30%
2022/12/22	0	67.90	0	0.00	67.00	0	2,115	0.00%
2022/12/20	1	69.50	0	0.00	67.10	1	2,140	0.05%
2022/12/14	0	0.00	6	72.08	73.50	-6	2,131	-0.28%
2022/12/13	10.1	71.60	10	71.20	71.10	0.1	2,120	0.00%
2022/12/05	3	74.50	0	0.00	74.50	3	2,069	0.14%
2022/12/02	2	76.05	0	0.00	76.10	2	2,032	0.10%
2022/12/01	0.1	76.60	0	0.00	75.40	0.1	2,018	0.00%
2022/11/30	1	75.60	1	76.50	75.40	0	1,996	0.00%
2022/11/29	4	75.75	0	0.00	76.40	4	1,991	0.20%
2022/11/28	2	78.95	1	80.00	78.80	1	1,970	0.05%
2022/11/25	0	79.70	2	79.65	79.30	-2	1,999	-0.10%
2022/11/24	7	79.12	5	80.26	81.50	2	2,007	0.10%
2022/11/23	1	72.90	1	73.70	75.50	0	1,717	0.00%
2022/11/14	0	0.00	2	67.20	67.20	-2	1,735	-0.12%
2022/11/11	2	65.60	0	0.00	65.80	2	1,720	0.12%
2022/11/01	1	62.10	5	62.06	63.10	-4	1,571	-0.25%
2022/10/31	0	0.00	1	61.50	61.80	-1	1,530	-0.07%
2022/10/28	2	57.50	0	0.00	56.20	2	1,509	0.13%
2022/10/25	2	60.50	1	61.30	58.00	1	1,444	0.07%
2022/10/19	1	60.80	0	0.00	60.60	1	1,494	0.07%
2022/10/18	1	61.60	0	0.00	60.60	1	1,485	0.07%
2022/10/17	1	59.10	1	60.50	60.50	0	1,477	0.00%
2022/10/11	0	0.00	3	59.50	59.60	-3	1,429	-0.21%
2022/10/06	1	64.10	0	0.00	63.70	1	1,440	0.07%
2022/10/03	1	60.50	0	0.00	59.90	1	1,373	0.07%
2022/09/30	1	58.30	0	0.00	60.90	1	1,383	0.07%
2022/09/27	2	62.90	9	65.37	63.50	-7	1,407	-0.50%
2022/09/21	0	0.00	2	71.40	71.40	-2	1,442	-0.14%
2022/09/16	0	75.50	0	0.00	74.50	0	1,459	0.00%
2022/09/15	0	76.00	0	0.00	76.50	0	1,465	0.00%
2022/09/13	1	76.60	1	76.20	76.20	0	1,498	0.00%
2022/09/06	1	76.00	0	0.00	75.50	1	1,579	0.06%
2022/09/05	2	78.50	2	78.00	78.00	0	1,578	0.00%
2022/09/02	1	80.20	0	0.00	80.50	1	1,593	0.06%
2022/09/01	2	81.50	0	0.00	80.80	2	1,578	0.13%
2022/08/31	11	80.31	12.1	81.90	82.00	-1.1	1,524	-0.07%
2022/08/26	0.1	77.80	1	77.40	77.60	-0.9	1,501	-0.06%
2022/08/24	4	79.35	1	80.60	77.20	3	1,540	0.19%
2022/08/23	10	78.57	12.2	79.65	82.00	-2.2	1,536	-0.14%
2022/08/22	0	0.00	1	75.70	75.60	-1	1,469	-0.07%
2022/08/19	0	0.00	1	77.10	76.70	-1	1,507	-0.07%
2022/08/18	0	0.00	0.2	76.60	76.60	-0.2	1,507	-0.01%
2022/08/16	1	76.60	0	0.00	76.10	1	1,520	0.07%
2022/08/15	1	76.00	3	76.00	76.50	-2	1,532	-0.13%
2022/08/11	3	73.77	2	74.00	73.50	1	1,545	0.06%
2022/08/08	0	71.98	0	0.00	72.30	0	1,647	0.00%
2022/08/05	1	71.10	2	71.25	70.80	-1	1,650	-0.06%
2022/08/03	2	72.90	0	0.00	71.30	2	1,638	0.12%
2022/08/02	0.2	72.30	0	0.00	71.60	0.2	1,654	0.01%
2022/08/01	1	72.00	0	0.00	72.40	1	1,664	0.06%
2022/07/29	1	71.90	0	0.00	72.10	1	1,696	0.06%
2022/07/27	1	69.00	1	69.70	70.90	0	1,751	0.00%
2022/07/26	2	75.30	0	0.00	73.70	2	1,710	0.12%
2022/07/22	3	78.53	0	0.00	77.60	3	1,727	0.17%
2022/07/21	0	0.00	1	78.10	78.70	-1	1,764	-0.06%
2022/07/15	0	0.00	1	74.10	73.50	-1	1,835	-0.05%
2022/07/14	1	70.34	0	0.00	72.80	1	1,835	0.06%
2022/07/13	1	70.10	0	0.00	69.30	1	1,821	0.05%
2022/07/07	1	66.00	1	67.50	69.10	0	1,815	0.00%
2022/07/06	0.1	67.30	0	0.00	66.10	0.1	1,824	0.01%
2022/07/05	0.1	70.30	2	70.00	70.70	-1.9	1,812	-0.10%
2022/07/04	3	74.53	3	73.93	72.00	0	1,807	0.00%
2022/06/30	1	81.40	0	0.00	85.00	1	1,806	0.06%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/28	0	84.60	0	0.00	84.30	0	1,797	0.00%
2022/06/27	0	84.90	0	0.00	84.90	0	1,802	0.00%
2022/06/23	0	0.00	1	81.00	80.70	-1	1,818	-0.05%
2022/06/16	2	88.10	2	86.20	86.20	0	1,825	0.00%
2022/06/13	1	89.00	0	0.00	88.10	1	1,867	0.05%
2022/06/10	1	93.00	1	93.50	93.40	0	1,872	0.00%
2022/06/08	0	93.40	0	0.00	92.90	0	1,988	0.00%
2022/06/07	1	95.00	0	0.00	94.60	1	1,983	0.05%
2022/06/06	2	97.65	4	96.88	96.70	-2	1,972	-0.10%
2022/06/02	3	94.80	0	0.00	94.10	3	1,939	0.15%
2022/06/01	1	94.90	1	95.30	95.40	0	1,958	0.00%
2022/05/31	2	94.50	5	91.06	94.40	-3	1,934	-0.16%
2022/05/30	4	88.70	0	0.00	90.10	4	1,943	0.21%
2022/05/23	4	86.00	7	85.90	85.70	-3	1,975	-0.15%
2022/05/20	1	87.10	1	87.80	87.80	0	1,996	0.00%
2022/05/19	0	0.00	1	86.40	88.00	-1	1,989	-0.05%
2022/05/18	5	88.50	3	88.53	88.00	2	2,001	0.10%
2022/05/17	3	86.73	2	86.50	88.80	1	1,971	0.05%
2022/05/16	2	83.00	3	82.90	82.00	-1	1,938	-0.05%
2022/05/13	1	82.70	1	83.50	83.60	0	1,979	0.00%
2022/05/12	0	0.00	1	84.20	81.30	-1	2,035	-0.05%
2022/05/11	1	81.80	0	0.00	83.40	1	2,082	0.05%
2022/05/10	0	0.00	1	82.20	82.30	-1	2,107	-0.05%
2022/05/06	5	81.80	4	82.30	82.10	1	2,175	0.05%
2022/05/05	1	83.03	4	84.35	85.30	-3	2,191	-0.14%
2022/05/04	2	85.20	0	0.00	84.30	2	2,143	0.09%
2022/05/03	2	85.00	0	0.00	85.60	2	2,129	0.09%
2022/04/26	5	90.98	5	90.00	89.80	0	2,145	0.00%
2022/04/21	0	0.00	0	92.50	92.90	0	2,136	0.00%
2022/04/20	0	90.70	0	0.00	90.60	0	2,184	0.00%
2022/04/19	0	91.90	1	92.90	91.40	-1	2,299	-0.04%
2022/04/18	1	92.60	0	0.00	91.50	1	2,333	0.04%
2022/04/14	1	98.00	0	0.00	97.80	1	2,434	0.04%
2022/04/12	1	97.00	1	97.90	97.60	0	2,501	0.00%
2022/04/11	1	95.01	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	3	97.70	97.60	-3	2,513	-0.12%
2022/04/07	3	95.70	5	95.60	95.70	-2	2,509	-0.08%
2022/04/06	0	99.30	0	0.00	98.40	0	2,477	0.00%
2022/03/31	0	101.50	0	0.00	100.50	0	2,508	0.00%
2022/03/29	0	102.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	0	102.00	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0	102.50	0	0.00	103.00	0	2,609	0.00%
2022/03/24	2	100.00	0	0.00	102.00	2	2,627	0.08%
2022/03/23	2	103.00	0	0.00	101.50	2	2,726	0.07%
2022/03/21	1	101.50	2	104.00	101.50	-1	2,741	-0.04%
2022/03/18	1	100.00	1	101.00	102.50	0	2,723	0.00%
2022/03/17	3	99.63	4	100.60	101.50	-1	2,748	-0.04%
2022/03/16	0	97.90	4	97.80	98.00	-4	2,722	-0.15%
2022/03/15	1	94.30	2	94.80	93.50	-1	2,697	-0.04%
2022/03/14	3	97.13	2	96.60	97.70	1	2,684	0.04%
2022/03/11	10	98.48	0	0.00	98.20	10	2,642	0.38%
2022/03/09	2	100.50	0	0.00	100.50	2	2,586	0.08%
2022/03/08	2	99.60	10	99.86	99.60	-8	2,604	-0.31%
2022/03/07	1	102.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	3	107.67	0	0.00	106.00	3	2,595	0.12%
2022/03/03	0	111.00	0	0.00	110.00	0	2,628	0.00%
2022/03/01	0	0.00	8	105.00	106.50	-8	2,633	-0.30%
2022/02/25	4	101.50	0	0.00	101.50	4	2,676	0.15%
2022/02/24	0	0.00	1	101.00	101.00	-1	2,723	-0.04%
2022/02/22	5	104.80	0	0.00	104.50	5	2,759	0.18%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/17	0	0.00	6	111.50	111.50	-6	2,913	-0.21%
2022/02/16	0.1	109.00	0	0.00	109.00	0.1	2,929	0.00%
2022/02/15	1	108.00	1	108.00	107.50	0	2,937	0.00%
2022/02/14	5	109.40	2	108.50	108.50	3	2,902	0.10%
2022/02/11	6	113.67	0	0.00	113.50	6	2,876	0.21%
2022/02/10	0	0.00	20	116.30	118.00	-20	2,850	-0.70%
2022/02/09	20	113.00	0	0.00	114.50	20	2,845	0.70%
2022/02/08	1	118.00	4	118.00	116.00	-3	2,795	-0.11%
2022/02/07	1	114.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0	118.50	0	0.00	116.50	0	2,887	0.00%
2022/01/25	3	117.00	0	0.00	116.50	3	2,991	0.10%
2022/01/24	1	118.50	3	117.00	118.50	-2	3,051	-0.07%
2022/01/21	0	0.00	1	117.00	117.00	-1	3,215	-0.03%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	1	121.00	0	0.00	122.00	1	3,646	0.03%
2022/01/14	0	0.00	1	122.00	123.00	-1	3,713	-0.03%
2022/01/13	3	119.67	1.1	119.59	119.50	1.9	3,747	0.05%
2022/01/12	5	120.00	1	121.00	119.00	4	3,707	0.11%
2022/01/11	0	129.00	0	0.00	125.50	0	3,610	0.00%
2022/01/07	4	131.00	0	0.00	130.50	4	3,580	0.11%
2022/01/05	0	140.50	0	0.00	138.50	0	3,510	0.00%
2022/01/04	0	0.00	2	144.50	144.50	-2	3,482	-0.06%
2021/12/30	0	0.00	2	142.50	142.00	-2	3,549	-0.06%
2021/12/28	1	146.50	1	146.50	143.00	0	3,672	0.00%
2021/12/27	1	142.00	0	0.00	142.50	1	3,682	0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	2	140.00	0	0.00	141.00	2	3,746	0.05%
2021/12/22	1	137.00	15	138.73	139.50	-14	3,769	-0.37%
2021/12/21	1	134.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	2	134.00	2	133.75	133.50	0	3,731	0.00%
2021/12/17	22	136.30	1	136.00	137.50	21	3,723	0.56%
2021/12/15	0	0.00	2	139.00	140.00	-2	3,687	-0.05%
2021/12/14	2	140.00	2	139.50	139.50	0	3,746	0.00%
2021/12/13	5	143.51	0	0.00	144.00	5	3,887	0.13%
2021/12/10	2	142.00	3	142.50	141.50	-1	4,011	-0.02%
2021/12/09	1	144.50	0	0.00	144.00	1	4,040	0.02%
2021/12/08	0	148.00	0	0.00	145.00	0	4,087	0.00%
2021/12/07	2	145.25	5	146.20	146.00	-3	4,097	-0.07%
2021/12/06	4	144.75	0	0.00	144.00	4	4,114	0.10%
2021/12/03	0	0.00	1	147.50	146.00	-1	4,183	-0.02%
2021/12/02	4	144.25	0	0.00	146.00	4	4,229	0.09%
2021/12/01	2	145.75	2	146.25	146.50	0	4,262	0.00%
2021/11/30	2	149.75	5	149.60	147.00	-3	4,382	-0.07%
2021/11/29	4	145.75	8	145.94	147.00	-4	4,439	-0.09%
2021/11/26	7	143.36	0	0.00	145.00	7	4,498	0.16%
2021/11/25	1	148.01	0	0.00	148.00	1	4,473	0.02%
2021/11/24	8	150.00	4	148.50	149.00	4	4,490	0.09%
2021/11/23	1	151.00	0	0.00	151.00	1	4,467	0.02%
2021/11/18	3	157.00	0	0.00	156.00	3	4,675	0.06%
2021/11/17	3	156.33	4	156.25	157.50	-1	4,698	-0.02%
2021/11/16	2	153.50	5	153.90	154.50	-3	4,643	-0.06%
2021/11/15	1	153.02	2	153.50	151.50	-1	4,594	-0.02%
2021/11/12	0	0.00	5	153.50	152.50	-5	4,614	-0.11%
2021/11/11	1	151.00	1	150.00	150.00	0	4,616	0.00%
2021/11/10	2	151.25	13	151.19	151.50	-11	4,664	-0.24%
2021/11/09	3	148.67	0	0.00	148.50	3	4,682	0.06%
2021/11/08	3	149.00	0	0.00	149.00	3	4,654	0.06%
2021/11/04	11	151.45	2	150.50	150.00	9	4,693	0.19%
2021/11/03	1	158.00	1	159.50	155.00	0	4,630	0.00%
2021/11/02	10	153.85	3	158.00	154.00	7	4,621	0.15%
2021/11/01	0	160.00	0	0.00	161.00	0	4,584	0.00%
2021/10/29	7	164.29	9	162.39	159.50	-2	4,642	-0.04%
2021/10/28	3	158.50	2	159.25	158.50	1	4,492	0.02%
2021/10/27	3	157.17	5	159.40	161.50	-2	4,457	-0.04%
2021/10/25	1	139.00	2	141.50	143.00	-1	4,228	-0.02%
2021/10/22	1	137.00	0	0.00	140.00	1	4,315	0.02%
2021/10/20	0	0.00	1	144.00	143.50	-1	4,338	-0.02%
2021/10/19	0	0.00	1	143.00	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	1	141.00	139.00	-1	4,745	-0.02%
2021/10/15	1	138.50	0	0.00	140.00	1	4,962	0.02%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	1	136.50	0	0.00	133.50	1	5,126	0.02%
2021/10/08	2	142.00	2	145.50	142.00	0	5,281	0.00%
2021/10/07	3	142.17	2	142.50	141.50	1	5,378	0.02%
2021/10/06	3	138.50	0	0.00	137.50	3	5,607	0.05%
2021/10/05	0	0.00	3	134.50	138.50	-3	5,874	-0.05%
2021/10/04	0.2	132.50	0	0.00	132.00	0.2	6,024	0.00%
2021/09/30	2	141.25	0	0.00	143.50	2	6,511	0.03%
2021/09/29	5	141.00	1	139.50	140.50	4	6,543	0.06%
2021/09/27	1	150.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1	152.00	1	151.00	150.50	0	6,839	0.00%
2021/09/23	2	151.25	1	151.00	150.00	1	6,992	0.01%
2021/09/22	3	146.67	2	149.50	149.50	1	7,012	0.01%
2021/09/17	0	0.00	2	148.50	150.50	-2	7,006	-0.03%
2021/09/16	2	146.00	0	0.00	144.50	2	7,056	0.03%
2021/09/15	1	150.00	0	0.00	150.00	1	7,098	0.01%
2021/09/14	2	159.50	0	0.00	159.50	2	7,042	0.03%
2021/09/06	7	175.07	10	175.35	172.00	-3	7,207	-0.04%
2021/09/03	0	178.00	18	179.14	174.00	-18	7,311	-0.25%
2021/09/02	19	173.82	1	175.00	175.00	18	7,603	0.24%
2021/09/01	2	172.75	6	171.83	175.00	-4	7,580	-0.05%
2021/08/31	3	168.00	1	168.50	168.50	2	7,481	0.03%
2021/08/30	0	0.00	1	166.00	166.00	-1	7,499	-0.01%
2021/08/25	2	167.25	13	165.54	170.00	-11	7,537	-0.15%
2021/08/24	11	161.23	3	161.67	162.00	8	7,398	0.11%
2021/08/23	0	0.00	2	153.50	155.00	-2	7,405	-0.03%
2021/08/19	1	145.00	2	145.00	144.50	-1	7,559	-0.01%
2021/08/13	2	148.00	0	0.00	145.00	2	7,943	0.03%
2021/08/10	1	155.50	0	0.00	154.00	1	8,085	0.01%
2021/08/04	2	165.50	3	166.50	165.50	-1	8,341	-0.01%
2021/08/03	1	161.50	1	164.50	162.00	0	8,289	0.00%
2021/08/02	1	161.00	9	165.67	161.50	-8	8,306	-0.10%
2021/07/30	11	168.86	1	164.00	164.00	10	8,322	0.12%
2021/07/28	1	167.00	3	166.17	165.00	-2	8,391	-0.02%
2021/07/27	0	0.00	1	180.00	169.50	-1	8,463	-0.01%
2021/07/26	1	178.00	0	0.00	177.50	1	8,524	0.01%
2021/07/23	2	177.50	0	0.00	176.00	2	8,542	0.02%
2021/07/22	5	186.60	6	188.67	183.50	-1	8,500	-0.01%
2021/07/21	1	183.50	1	186.00	187.50	0	8,323	0.00%
2021/07/19	1	181.50	2	182.50	181.00	-1	8,090	-0.01%
2021/07/16	1	179.50	0	0.00	178.00	1	8,076	0.01%
2021/07/15	1	186.50	2	183.75	186.00	-1	8,031	-0.01%
2021/07/14	4	183.25	6	184.17	187.00	-2	7,974	-0.03%
2021/07/13	9.1	189.68	11	191.82	181.50	-1.9	7,875	-0.02%
2021/07/12	12	180.12	11.6	179.52	187.00	0.4	7,644	0.01%
2021/07/09	8	172.56	5	174.00	171.00	3	7,354	0.04%
2021/07/08	1	168.50	1	173.00	170.00	0	7,228	0.00%
2021/07/07	16	164.16	17	167.32	167.50	-1	7,034	-0.01%
2021/07/05	4	161.63	3.4	161.85	161.50	0.6	6,856	0.01%
2021/07/02	0.4	159.50	3	159.34	160.50	-2.6	6,846	-0.04%
2021/07/01	0	0.00	2	156.00	150.00	-2	6,993	-0.03%
2021/06/30	3	156.50	1	155.00	155.50	2	6,981	0.03%
2021/06/29	0	0.00	1	155.00	154.00	-1	6,883	-0.01%
2021/06/28	1	156.00	7	154.57	156.50	-6	6,977	-0.09%
2021/06/25	9	157.83	6	156.58	155.00	3	6,965	0.04%
2021/06/24	2	158.75	2	156.50	155.50	0	6,906	0.00%
2021/06/23	0	0.00	1	151.00	152.00	-1	6,737	-0.01%
2021/06/21	1	149.50	3	150.00	149.50	-2	6,650	-0.03%
2021/06/18	3	149.33	2	150.75	149.00	1	6,656	0.02%
2021/06/17	0	0.00	38	149.50	151.00	-38	6,696	-0.57%
2021/06/16	2	147.50	1	154.50	148.50	1	6,684	0.01%
2021/06/15	2	151.00	2	150.25	151.00	0	6,544	0.00%
2021/06/11	6	149.17	5	148.90	147.00	1	6,582	0.02%
2021/06/10	12	150.00	12	149.96	147.00	0	6,566	0.00%
2021/06/09	2	140.50	10	141.20	141.00	-8	6,218	-0.13%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/03	3	137.50	5	138.10	137.50	-2	6,390	-0.03%
2021/06/02	6	138.17	0.2	138.00	136.00	5.8	6,376	0.09%
2021/06/01	46	142.95	8	143.44	143.00	38	6,310	0.60%
2021/05/28	1	139.50	11	139.59	141.50	-10	6,278	-0.16%
2021/05/27	8	139.44	9	139.56	138.00	-1	6,266	-0.02%
2021/05/26	8	136.44	4	136.26	135.50	4	6,186	0.06%
2021/05/25	0	0.00	9	134.78	135.00	-9	5,925	-0.15%
2021/05/24	0	0.00	1	119.50	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	2	120.01	122.00	-2	5,878	-0.03%
2021/05/20	0	0.00	1	120.50	117.00	-1	5,981	-0.02%
2021/05/19	3	119.83	1	121.00	121.50	2	6,021	0.03%
2021/05/18	1	119.00	2	121.75	123.00	-1	6,011	-0.02%
2021/05/17	6	116.50	6	117.75	117.00	0	6,035	0.00%
2021/05/14	9	117.56	4	115.50	116.00	5	6,001	0.08%
2021/05/13	1	112.00	9	120.44	121.50	-8	6,052	-0.13%
2021/05/12	2	110.00	7.2	111.58	113.00	-5.2	6,237	-0.08%
2021/05/11	8	121.00	1	118.50	119.00	7	6,303	0.11%
2021/05/07	1	133.00	28	130.84	134.50	-27	6,490	-0.42%
2021/05/06	3	127.00	6	126.08	124.00	-3	6,531	-0.05%
2021/05/05	15	128.17	1	133.00	127.00	14	6,646	0.21%
2021/05/04	27.1	129.13	4	130.50	129.00	23.1	6,867	0.34%
2021/05/03	11.2	145.07	2	146.75	141.50	9.2	7,454	0.12%
2021/04/29	4	158.12	2	160.00	156.00	2	7,692	0.03%
2021/04/28	4	160.00	2	160.00	158.00	2	7,845	0.03%
2021/04/27	1	156.00	10	157.80	159.00	-9	7,982	-0.11%
2021/04/26	0.1	153.50	0	0.00	152.00	0.1	8,109	0.00%
2021/04/23	5	150.10	5	149.50	152.00	0	8,168	0.00%
2021/04/22	5	152.00	0	0.00	148.50	5	8,232	0.06%
2021/04/20	3.4	159.12	2	158.50	159.00	1.4	8,825	0.02%
2021/04/19	0	0.00	0.1	157.50	158.00	-0.1	9,012	0.00%
2021/04/16	2	154.50	0	0.00	152.50	2	9,471	0.02%
2021/04/14	3	154.33	1	154.50	155.00	2	9,509	0.02%
2021/04/13	0	0.00	1	163.50	158.50	-1	9,638	-0.01%
2021/04/12	5.1	164.12	0	0.00	163.00	5.1	9,678	0.05%
2021/04/09	0	0.00	1	169.50	164.00	-1	9,762	-0.01%
2021/04/08	7	169.43	61	170.33	166.50	-54	9,878	-0.55%
2021/04/07	71	165.70	26	165.85	165.50	45	9,876	0.46%
2021/04/06	0	0.00	1	157.00	157.00	-1	9,798	-0.01%
2021/04/01	0	0.00	3	156.33	153.00	-3	10,358	-0.03%
2021/03/31	7.1	153.16	9	152.72	156.00	-1.9	10,433	-0.02%
2021/03/30	2	147.75	0	0.00	149.00	2	10,451	0.02%
2021/03/29	6	146.17	7	147.50	147.50	-1	10,529	-0.01%
2021/03/26	0	0.00	23.1	145.09	145.50	-23.1	10,544	-0.22%
2021/03/25	15	140.97	4	139.50	141.00	11	10,589	0.10%
2021/03/24	0.2	143.50	2	143.50	142.50	-1.8	10,613	-0.02%
2021/03/23	11	142.00	11	142.41	142.50	0	10,681	0.00%
2021/03/22	17	141.32	1	144.00	141.00	16	10,744	0.15%
2021/03/19	1	145.00	1	144.50	144.50	0	10,707	0.00%
2021/03/17	8	146.94	23	149.22	146.00	-15	10,821	-0.14%
2021/03/16	21	145.14	7	148.50	146.50	14	10,811	0.13%
2021/03/15	6	148.08	0	0.00	147.50	6	10,953	0.05%
2021/03/12	5	151.90	1	154.50	152.00	4	10,983	0.04%
2021/03/11	2.1	148.02	3	149.33	150.50	-1	11,073	-0.01%
2021/03/10	2	149.25	1	149.50	148.00	1	11,186	0.01%
2021/03/09	6	146.25	1	147.00	149.50	5	11,559	0.04%
2021/03/05	5	155.60	5	156.50	156.50	0	12,262	0.00%
2021/03/04	4	159.13	0	0.00	158.00	4	12,337	0.03%
2021/03/03	0	0.00	3	160.33	163.00	-3	12,440	-0.02%
2021/03/02	0	0.00	6	163.50	161.00	-6	12,817	-0.05%
2021/02/26	6	159.42	0	0.00	159.50	6	12,899	0.05%
2021/02/25	3	168.50	0	0.00	166.00	3	12,939	0.02%
2021/02/24	0	0.00	5	171.20	166.50	-5	13,244	-0.04%
2021/02/23	3	169.33	2	167.75	167.50	1	13,435	0.01%
2021/02/22	6	169.00	7	169.43	171.00	-1	13,582	-0.01%
2021/02/19	2	167.00	0	0.00	167.00	2	13,916	0.01%
2021/02/18	2	162.00	1	163.00	164.50	1	14,899	0.01%
2021/02/17	10	164.35	11	162.86	164.50	-1	15,466	-0.01%
2021/02/05	0	0.00	3	157.83	156.00	-3	15,559	-0.02%
2021/02/04	4	157.75	3	157.67	159.50	1	15,583	0.01%
2021/02/03	11	167.23	9.1	170.57	163.00	2	15,439	0.01%
2021/02/02	2	163.50	1	165.50	168.00	1	15,199	0.01%
2021/02/01	4	152.75	4	153.88	155.50	0	15,066	0.00%
2021/01/29	5	159.50	4	159.25	155.00	1	14,987	0.01%
2021/01/28	8	162.38	8.5	162.82	160.00	-0.5	14,856	0.00%
2021/01/27	15.1	165.17	18	166.89	166.50	-3	14,893	-0.02%
2021/01/26	13.3	168.04	22.5	169.76	163.00	-9.3	14,728	-0.06%
2021/01/25	14	172.65	11	171.45	167.00	3	14,401	0.02%
2021/01/22	17	160.50	8	162.75	166.00	9	13,660	0.07%
2021/01/21	1	151.00	2	152.00	151.00	-1	13,328	-0.01%
2021/01/20	6.3	148.71	20	148.95	146.50	-13.7	13,151	-0.10%
2021/01/19	11	147.09	12.1	148.13	150.00	-1.1	12,974	-0.01%
2021/01/18	9	139.72	7	142.07	142.50	2	12,790	0.02%
2021/01/15	4	144.75	7	143.93	142.50	-3	12,768	-0.02%
2021/01/14	13	150.85	4	149.88	146.00	9	12,692	0.07%
2021/01/13	3	147.33	9	143.89	149.00	-6	12,473	-0.05%
2021/01/12	4	144.88	9	141.50	140.00	-5	12,074	-0.04%
2021/01/11	15	142.37	15.6	142.46	144.50	-0.6	11,881	-0.01%
2021/01/08	1.2	132.75	0	0.00	134.00	1.2	11,457	0.01%
2021/01/07	4.4	133.09	3	133.00	132.50	1.4	11,486	0.01%
2021/01/06	9	137.50	12	136.71	133.50	-3	11,728	-0.03%
2021/01/05	8	137.50	6	138.00	138.50	2	11,645	0.02%
2021/01/04	3	133.50	3	136.00	138.50	0	11,776	0.00%
2020/12/31	3	136.50	3	136.50	135.00	0	11,690	0.00%
2020/12/30	13	137.54	11	138.00	137.00	2	11,732	0.02%
2020/12/29	2	137.00	1.3	138.00	136.50	0.7	11,841	0.01%
2020/12/28	24	134.71	19	135.58	138.00	5	11,835	0.04%
2020/12/25	8	129.88	8	129.88	131.00	0	11,339	0.00%
2020/12/24	8	128.94	10	130.10	127.00	-2	11,406	-0.02%
2020/12/23	0	0.00	1	124.50	128.00	-1	11,591	-0.01%
2020/12/22	1	126.50	1	125.50	122.00	0	11,699	0.00%
2020/12/18	1	123.50	0	0.00	123.00	1	11,962	0.01%
2020/12/17	0	0.00	7	125.79	125.50	-7	12,014	-0.06%
2020/12/16	8	123.44	1	124.00	123.50	7	12,000	0.06%
2020/12/15	3	121.00	3	119.00	119.00	0	12,041	0.00%
2020/12/14	2	122.50	2	122.00	121.00	0	12,254	0.00%
2020/12/11	4	124.00	4	122.88	121.50	0	12,564	0.00%
2020/12/10	1	125.00	6	125.17	125.00	-5	12,969	-0.04%
2020/12/09	18	129.25	11.1	127.43	128.50	6.9	13,476	0.05%
2020/12/08	6.1	124.09	9	124.11	124.50	-2.9	13,588	-0.02%
2020/12/07	5.1	123.71	4	124.00	123.00	1.1	13,556	0.01%
2020/12/04	6.2	128.77	4	128.25	129.00	2.2	13,392	0.02%
2020/12/03	18	132.08	8	130.25	128.00	10	13,218	0.08%
2020/12/02	26	129.48	26	130.93	131.00	0	12,834	0.00%
2020/11/30	0	0.00	1	123.00	121.50	-1	12,080	-0.01%
2020/11/27	1	125.00	0	0.00	122.00	1	11,996	0.01%
2020/11/26	15	123.03	16	123.75	124.50	-1	11,870	-0.01%
2020/11/25	3	119.67	3	120.00	117.00	0	11,431	0.00%
2020/11/24	1	122.00	2	123.00	120.50	-1	11,304	-0.01%
2020/11/23	10	125.40	21	127.64	122.00	-11	11,216	-0.10%
2020/11/20	4	123.50	27	122.28	126.00	-23	10,951	-0.21%
2020/11/19	5	122.40	5	121.60	121.00	0	10,676	0.00%
2020/11/18	18	120.00	53	119.97	121.50	-35	10,487	-0.33%
2020/11/17	74	121.38	36	120.99	118.50	38	10,075	0.38%
2020/11/16	13	118.15	35	117.40	119.00	-22	9,131	-0.24%
2020/11/13	5	108.30	4	106.25	108.50	1	8,563	0.01%
2020/11/12	1	104.00	4	104.13	104.50	-3	8,433	-0.04%
2020/11/11	0	0.00	2	102.00	102.50	-2	8,359	-0.02%
2020/11/10	15	102.00	0	0.00	100.50	15	8,369	0.18%
2020/11/09	1	104.00	4	103.88	104.00	-3	8,364	-0.04%
2020/11/06	0	0.00	30	103.58	103.00	-30	8,358	-0.36%
2020/11/05	12	101.54	15	102.00	103.00	-3	8,347	-0.04%
2020/11/04	0	0.00	9	103.61	102.50	-9	8,368	-0.11%
2020/11/03	3	100.83	0	0.00	100.50	3	8,487	0.04%
2020/10/30	1	98.50	4	99.70	98.50	-3	8,509	-0.04%
2020/10/29	5	100.80	0	0.00	100.50	5	8,513	0.06%
2020/10/28	4	102.63	0	0.00	102.00	4	8,516	0.05%
2020/10/27	0	0.00	4	103.75	104.50	-4	8,513	-0.05%
2020/10/26	4	102.25	1	104.50	102.00	3	8,498	0.04%
2020/10/23	0	0.00	7	103.36	104.00	-7	8,564	-0.08%
2020/10/22	5	101.60	1	101.00	101.00	4	8,547	0.05%
2020/10/21	1	104.00	1	104.00	102.50	0	8,582	0.00%
2020/10/20	0	0.00	1.1	103.45	102.50	-1.1	8,585	-0.01%
2020/10/19	2	102.25	1	103.00	103.00	1	8,628	0.01%
2020/10/16	1	104.50	1	101.00	101.00	0	8,639	0.00%
2020/10/15	9	104.39	3	103.50	103.50	6	8,629	0.07%
2020/10/14	2	106.50	7	108.64	105.00	-5	8,754	-0.06%
2020/10/13	1	105.00	1	105.50	106.00	0	8,527	0.00%
2020/10/12	6	104.50	13	104.69	106.00	-7	8,498	-0.08%
2020/10/08	4	101.75	1	103.00	101.00	3	8,424	0.04%
2020/10/07	8	104.75	6	105.17	102.50	2	8,470	0.02%
2020/10/06	6	104.17	7	104.64	104.50	-1	8,478	-0.01%
2020/10/05	4	101.63	1	101.50	103.50	3	8,798	0.03%
2020/09/30	4	100.00	4	101.00	101.50	0	9,160	0.00%
2020/09/29	13	100.40	5	101.60	101.00	8	9,258	0.09%
2020/09/28	6.1	99.80	16	99.71	102.00	-10	9,259	-0.11%
2020/09/25	10	97.05	4	97.70	94.60	6	9,281	0.06%
2020/09/24	10	98.50	4	99.20	97.10	6	9,450	0.06%
2020/09/23	2	101.25	7	101.21	102.00	-5	9,534	-0.05%
2020/09/22	1	97.20	2	97.85	98.00	-1	9,348	-0.01%
2020/09/21	0	0.00	8	99.35	97.40	-8	9,295	-0.09%
2020/09/18	3	100.00	4	98.80	98.60	-1	9,229	-0.01%
2020/09/17	3	102.50	6	101.50	100.00	-3	9,114	-0.03%
2020/09/16	17	100.97	53	101.81	100.00	-36	8,922	-0.40%
2020/09/15	10	100.54	21	100.52	102.00	-11	8,637	-0.13%
2020/09/14	62	99.43	7	99.64	96.70	55	8,137	0.68%
2020/09/11	4	92.50	26	92.21	95.30	-22	7,562	-0.29%
2020/09/10	6	89.45	3	89.90	89.20	3	7,233	0.04%
2020/09/09	2	87.10	4	87.60	89.00	-2	7,201	-0.03%
2020/09/08	7	88.20	0	0.00	88.20	7	7,241	0.10%
2020/09/07	1	88.40	11	88.67	87.40	-10	7,315	-0.14%
2020/09/04	1	86.60	2	87.00	87.40	-1	7,363	-0.01%
2020/09/03	9	89.41	6	89.82	88.00	3	7,371	0.04%
2020/09/01	1	85.30	0	0.00	85.10	1	7,370	0.01%
2020/08/31	4	87.48	0	0.00	86.30	4	7,492	0.05%
2020/08/28	3	86.77	7	87.03	87.20	-4	7,879	-0.05%
2020/08/27	19	88.94	1	87.70	88.10	18	7,968	0.23%
2020/08/26	4	88.30	3	89.37	89.50	1	8,010	0.01%
2020/08/25	2	85.10	2	85.30	85.00	0	7,989	0.00%
2020/08/24	1	84.60	0	0.00	85.00	1	8,016	0.01%
2020/08/21	2	82.70	2	82.70	84.50	0	8,076	0.00%
2020/08/20	6	80.00	3	81.80	81.50	3	8,083	0.04%
2020/08/19	1	88.20	1	89.30	86.20	0	8,041	0.00%
2020/08/18	0	0.00	1	88.90	88.80	-1	8,071	-0.01%
2020/08/17	4	91.93	4	91.80	91.70	0	8,058	0.00%
2020/08/14	9	92.11	5	92.34	92.60	4	8,104	0.05%
2020/08/13	5	92.44	0	0.00	91.60	5	8,157	0.06%
2020/08/12	1	93.10	0	0.00	93.10	1	8,303	0.01%
2020/08/10	1	98.80	2	98.25	96.10	-1	8,378	-0.01%
2020/08/07	45	99.96	17	100.42	98.50	28	8,401	0.33%
2020/08/05	3	97.50	6.1	97.73	97.50	-3.1	8,329	-0.04%
2020/08/04	0	0.00	2	96.60	96.60	-2	8,709	-0.02%
2020/08/03	3	96.23	5	97.60	96.10	-2	9,128	-0.02%
2020/07/31	17	97.07	3	95.27	97.20	14	9,216	0.15%
2020/07/30	6	94.03	2	94.50	94.50	4	9,312	0.04%
2020/07/29	6	92.07	5	93.06	93.80	1	9,369	0.01%
2020/07/28	9	94.93	15	93.84	91.90	-6	9,396	-0.06%
2020/07/24	5	98.50	16	99.01	96.10	-11	9,679	-0.11%
2020/07/23	6	98.82	0	0.00	98.60	6	9,680	0.06%
2020/07/22	4	99.05	4	98.85	99.10	0	9,783	0.00%
2020/07/21	5	97.00	6	97.38	97.70	-1	9,763	-0.01%
2020/07/20	6	95.95	0	0.00	95.40	6	9,771	0.06%
2020/07/17	11	98.37	7	99.13	97.20	4	9,794	0.04%
2020/07/16	1	96.80	0	0.00	96.30	1	9,711	0.01%
2020/07/15	12	98.77	14	97.79	96.00	-2	9,738	-0.02%
2020/07/14	4	98.73	3	99.00	97.70	1	9,932	0.01%
2020/07/13	4	101.25	13	101.62	102.00	-9	9,837	-0.09%
2020/07/10	36	101.69	10	102.15	101.00	26	9,772	0.27%
2020/07/09	61	109.32	57.3	109.43	107.00	3.7	9,605	0.04%
2020/07/08	16.3	106.29	26	105.92	110.50	-9.7	9,125	-0.11%
2020/07/07	13	100.92	3	101.00	101.00	10	8,593	0.12%
2020/07/06	3	100.67	5	100.90	101.00	-2	8,494	-0.02%
2020/07/03	5	102.28	7	102.03	98.20	-2	8,424	-0.02%
2020/07/02	11	98.68	13	98.32	99.10	-2	8,282	-0.02%
2020/07/01	9	95.88	9	94.16	95.60	0	7,965	0.00%
2020/06/30	0	0.00	2	90.20	90.50	-2	7,750	-0.03%
2020/06/29	1	91.30	0	0.00	90.60	1	7,847	0.01%
2020/06/24	4	92.95	44.2	92.30	91.90	-40.2	7,896	-0.51%
2020/06/23	6	92.92	3	93.23	92.20	3	8,098	0.04%
2020/06/22	3	94.57	12	94.76	93.40	-9	8,226	-0.11%
2020/06/19	14	94.29	1	93.50	93.40	13	8,300	0.16%
2020/06/18	1	93.00	0	0.00	93.10	1	8,361	0.01%
2020/06/17	4	92.73	2	92.55	93.00	2	8,467	0.02%
2020/06/16	0	0.00	9	92.64	93.30	-9	8,585	-0.10%
2020/06/15	1	92.00	1	90.30	89.90	0	8,755	0.00%
2020/06/12	17	89.38	0	0.00	91.40	17	8,897	0.19%
2020/06/11	3	90.90	16	91.04	90.10	-13	9,037	-0.14%
2020/06/10	3	95.17	3	94.60	94.50	0	9,128	0.00%
2020/06/09	0	0.00	8	93.36	93.70	-8	9,272	-0.09%
2020/06/08	0	0.00	1	93.00	93.00	-1	9,412	-0.01%
2020/06/05	2	94.00	0	0.00	94.00	2	9,435	0.02%
2020/06/04	2	94.90	4	94.25	93.50	-2	9,492	-0.02%
2020/06/03	20	95.11	14	95.85	93.70	6	9,494	0.06%
2020/06/02	2	93.25	2	92.40	91.10	0	9,284	0.00%
2020/06/01	12	91.32	1	91.50	91.90	11	9,379	0.12%
2020/05/29	3	88.13	4	88.60	90.80	-1	9,702	-0.01%
2020/05/28	4	89.20	1	87.80	87.80	3	9,720	0.03%
2020/05/27	0	0.00	4	89.83	88.80	-4	9,788	-0.04%
2020/05/26	3	88.97	3	88.63	88.50	0	9,806	0.00%
2020/05/25	2	86.95	4	87.48	88.80	-2	9,789	-0.02%
2020/05/21	2	86.95	0	0.00	88.80	2	9,752	0.02%
2020/05/19	2	86.00	1	86.00	86.70	1	9,667	0.01%
2020/05/18	8	86.35	2	87.80	85.80	6	9,616	0.06%
2020/05/15	0	0.00	2	92.30	91.10	-2	9,483	-0.02%
2020/05/13	1	93.30	2	94.10	95.30	-1	9,489	-0.01%
2020/05/12	4	95.30	1	93.80	93.40	3	9,548	0.03%
2020/05/11	9	98.69	16	99.97	97.50	-7	9,540	-0.07%
2020/05/08	19	95.27	15	94.60	96.10	4	9,189	0.04%
2020/05/07	1	91.30	3	91.23	91.40	-2	8,821	-0.02%
2020/05/06	6	90.25	10	90.45	89.00	-4	8,781	-0.05%
2020/05/05	1	88.80	1	90.40	88.50	0	8,759	0.00%
2020/05/04	1.1	88.53	0	0.00	88.50	1.1	9,065	0.01%
2020/04/30	12	92.45	15	91.25	90.60	-3	9,148	-0.03%
2020/04/29	62	91.78	68	93.74	91.50	-6	9,139	-0.07%
2020/04/28	2	88.70	22	89.51	89.80	-20	8,958	-0.22%
2020/04/27	11	88.27	7	89.63	88.70	4	9,014	0.04%
2020/04/24	2	87.30	1	88.20	87.60	1	8,918	0.01%
2020/04/23	11	87.60	11	87.10	87.00	0	8,920	0.00%
2020/04/22	5	85.64	4	85.20	87.50	1	8,959	0.01%
2020/04/21	2	87.05	3	88.50	86.10	-1	8,978	-0.01%
2020/04/20	18	87.04	4	87.20	87.90	14	9,018	0.16%
2020/04/17	45	90.19	18.5	91.23	88.10	26.5	8,971	0.30%
2020/04/16	1	87.60	1	87.90	87.80	0	8,827	0.00%
2020/04/15	6	88.07	7	88.13	87.80	-1	8,853	-0.01%
2020/04/14	2	86.90	2	86.80	88.00	0	9,047	0.00%
2020/04/13	18	84.83	4.1	84.93	85.30	13.9	9,083	0.15%
2020/04/10	9	86.90	17.1	86.96	86.20	-8.1	9,123	-0.09%
2020/04/09	2	87.80	7	88.16	86.50	-5	9,195	-0.05%
2020/04/08	8	90.44	4	89.80	89.60	4	9,340	0.04%
2020/04/07	3	85.87	8	87.20	87.30	-5	9,232	-0.05%
2020/04/06	0	0.00	2.1	81.01	81.20	-2.1	9,085	-0.02%
2020/04/01	4.1	77.77	1.1	78.73	79.50	3	9,076	0.03%
2020/03/31	2	78.35	3	79.00	77.90	-1	9,050	-0.01%
2020/03/30	4	74.43	1.1	75.73	78.40	3	9,000	0.03%
2020/03/27	13	77.68	18	78.28	75.70	-5	8,991	-0.06%
2020/03/26	3	74.20	3	74.27	75.70	0	8,840	0.00%
2020/03/25	6.1	74.97	7	74.71	75.70	-1	8,754	-0.01%
2020/03/24	41	68.96	45	68.65	69.80	-4	8,674	-0.05%
2020/03/23	5	62.84	2	61.50	63.80	3	8,641	0.03%
2020/03/20	3	63.20	0	0.00	63.30	3	8,804	0.03%
2020/03/19	3	59.00	5	62.04	57.60	-2	8,700	-0.02%
2020/03/18	5	69.38	1	71.90	64.00	4	8,591	0.05%
2020/03/17	1	74.00	1	74.00	70.50	0	8,513	0.00%
2020/03/16	3	81.50	3.1	77.79	75.60	-0.1	8,509	0.00%
2020/03/13	0	0.00	2	79.00	83.50	-2	8,405	-0.02%
2020/03/12	0	0.00	61	85.58	87.70	-61	8,233	-0.74%
2020/03/11	12	92.75	3	95.20	92.40	9	8,168	0.11%
2020/03/10	15	92.39	3	92.43	95.90	12	8,272	0.15%
2020/03/09	4	95.50	0	0.00	92.40	4	8,457	0.05%
2020/03/06	1	99.10	10	99.72	98.60	-9	8,419	-0.11%
2020/03/05	6	99.68	9	99.83	99.60	-3	8,434	-0.04%
2020/03/04	10.1	97.75	70	97.80	96.80	-60	8,409	-0.71%
2020/03/03	54	96.23	0	0.00	95.70	54	8,435	0.64%
2020/03/02	1	90.40	0	0.00	94.40	1	8,804	0.01%
2020/02/27	2	92.20	13	94.50	90.00	-11	9,012	-0.12%
2020/02/25	20	95.51	25	93.44	97.80	-5	8,892	-0.06%
2020/02/24	11	95.19	1	95.00	95.00	10	8,833	0.11%
2020/02/21	1	97.60	2	97.45	97.80	-1	8,794	-0.01%
2020/02/20	1	97.90	2	98.45	97.60	-1	8,782	-0.01%
2020/02/19	1	97.80	8	97.28	97.70	-7	8,733	-0.08%
2020/02/18	5	96.96	5	97.40	96.50	0	8,702	0.00%
2020/02/17	2	97.20	1	96.90	97.20	1	8,639	0.01%
2020/02/14	4	100.10	1	99.90	99.90	3	8,553	0.04%
2020/02/13	5	100.90	1	101.00	100.00	4	8,543	0.05%
2020/02/12	12	102.29	6	102.50	101.00	6	8,589	0.07%
2020/02/11	2	98.20	2	99.45	99.70	0	8,629	0.00%
2020/02/10	3	95.67	2	97.70	95.40	1	8,773	0.01%
2020/02/07	5	99.50	5	98.10	97.00	0	9,047	0.00%
2020/02/06	1	99.00	1	99.10	100.50	0	9,113	0.00%
2020/02/05	8	100.15	8	99.34	97.80	0	9,034	0.00%
2020/02/03	0	0.00	1	92.50	94.90	-1	8,610	-0.01%
2020/01/31	1	87.90	3	89.00	91.20	-2	8,511	-0.02%
2020/01/30	1	93.40	0	0.00	87.30	1	8,531	0.01%
2020/01/20	2	95.15	1	96.90	96.90	1	8,456	0.01%
2020/01/17	9	96.20	7	95.20	94.50	2	8,431	0.02%
2020/01/16	2	93.80	4	94.70	95.30	-2	8,427	-0.02%
2020/01/15	4	96.18	4	96.25	95.80	0	8,401	0.00%
2020/01/14	55	94.17	56	94.16	95.20	-1	8,835	-0.01%
2020/01/13	0	0.00	3	90.77	90.70	-3	9,053	-0.03%
2020/01/10	7	90.01	2	88.70	89.30	5	9,268	0.05%
2020/01/09	3	91.07	2	91.30	91.80	1	9,510	0.01%
2020/01/08	17	91.26	12	95.47	90.20	5	10,031	0.05%
2020/01/07	11	98.83	11	99.67	97.60	0	10,026	0.00%
2020/01/06	4	101.88	4	101.25	100.00	0	10,400	0.00%
2020/01/03	0	0.00	1	101.50	101.50	-1	10,881	-0.01%
2020/01/02	14	104.21	13	104.62	105.00	1	11,064	0.01%
2019/12/31	1	99.40	0	0.00	99.50	1	10,948	0.01%
2019/12/30	1	100.50	2	100.50	99.00	-1	11,076	-0.01%
2019/12/27	2	102.00	6	101.25	101.50	-4	11,597	-0.03%
2019/12/26	1	101.00	2	99.90	100.00	-1	11,658	-0.01%
2019/12/25	2	99.80	0	0.00	100.00	2	11,688	0.02%
2019/12/24	7	98.69	0	0.00	98.30	7	11,747	0.06%
2019/12/23	2	104.50	17	103.12	99.90	-15	11,804	-0.13%
2019/12/20	1.4	103.50	1	104.50	103.50	0.4	11,897	0.00%
2019/12/18	5	107.90	0	0.00	106.00	5	12,220	0.04%
2019/12/17	10	109.15	10	109.65	109.50	0	12,325	0.00%
2019/12/16	0.3	104.50	3	104.50	104.50	-2.7	12,218	-0.02%
2019/12/13	0	0.00	2	107.00	104.50	-2	12,755	-0.02%
2019/12/11	4	104.75	1	106.00	104.00	3	13,238	0.02%
2019/12/10	3	102.00	3	101.83	102.00	0	13,436	0.00%
2019/12/09	0	0.00	1	104.00	103.50	-1	13,574	-0.01%
2019/12/06	3	105.17	2	105.25	105.50	1	13,831	0.01%
2019/12/05	3	104.67	4	105.25	104.00	-1	14,405	-0.01%
2019/12/04	14	110.36	11	109.82	107.50	3	14,663	0.02%
2019/12/03	10	107.80	12	105.25	108.50	-2	14,865	-0.01%
2019/12/02	5	105.70	5	107.30	106.00	0	15,401	0.00%
2019/11/29	4	111.00	7	112.57	111.50	-3	15,404	-0.02%
2019/11/28	17	112.68	14	113.00	112.00	3	15,298	0.02%
2019/11/27	14	111.32	10	111.45	111.00	4	14,921	0.03%
2019/11/26	11	102.68	1	108.50	108.50	10	14,529	0.07%
2019/11/22	0	0.00	2	96.20	97.40	-2	14,415	-0.01%
2019/11/21	0	0.00	1	92.00	94.20	-1	14,551	-0.01%
2019/11/20	0	0.00	1	94.20	94.20	-1	14,664	-0.01%
2019/11/19	0	0.00	0.1	98.00	97.50	-0.1	14,688	0.00%
2019/11/12	0	0.00	2	97.00	98.10	-2	15,137	-0.01%
2019/11/11	39	104.99	6	103.50	103.00	33	15,473	0.21%
2019/11/08	7	110.43	24	108.90	108.50	-17	15,364	-0.11%
2019/11/07	40	110.30	5	110.80	109.50	35	15,210	0.23%
2019/11/06	24	119.88	15.1	117.50	115.00	9	15,132	0.06%
2019/11/05	7	121.21	6	121.83	124.00	1	14,872	0.01%
2019/11/04	1.1	114.52	1	114.50	115.00	0.1	14,941	0.00%
2019/11/01	6	112.42	2	113.25	114.50	4	15,078	0.03%
2019/10/31	1	109.00	5.1	108.01	108.50	-4.1	15,118	-0.03%
2019/10/30	7	110.00	5	110.60	112.00	2	15,199	0.01%
2019/10/29	0	0.00	7	116.79	109.50	-7	15,252	-0.05%
2019/10/28	4	117.38	0	0.00	116.50	4	15,252	0.03%
2019/10/25	1	113.50	3	114.50	113.50	-2	15,235	-0.01%
2019/10/24	3	115.00	4	114.88	115.50	-1	15,301	-0.01%
2019/10/23	12	117.13	14	116.07	115.00	-2	15,372	-0.01%
2019/10/22	27	120.43	24	121.58	119.00	3	15,430	0.02%
2019/10/21	7	106.64	6	111.67	113.00	1	15,094	0.01%
2019/10/18	15.4	109.64	11	109.64	108.00	4.4	15,045	0.03%
2019/10/17	17	104.47	17	106.35	110.00	0	15,039	0.00%
2019/10/16	29	103.90	76	101.95	100.50	-47	14,737	-0.32%
2019/10/15	3	107.33	4	105.13	106.00	-1	14,272	-0.01%
2019/10/14	12	108.08	5	108.20	107.50	7	14,100	0.05%
2019/10/09	8	92.39	18	95.90	100.50	-10	13,740	-0.07%
2019/10/08	12	91.16	16.1	91.14	91.40	-4.1	13,266	-0.03%
2019/10/07	3.1	88.84	0	0.00	88.70	3.1	13,351	0.02%
2019/10/04	3	88.03	6	88.83	87.60	-3	13,312	-0.02%
2019/10/03	36	88.89	27	88.93	88.30	9	13,326	0.07%
2019/10/02	10	85.07	9	85.30	85.80	1	12,862	0.01%
2019/10/01	8	83.88	7	84.23	84.70	1	12,819	0.01%
2019/09/27	3	82.57	7	82.49	83.90	-4	12,934	-0.03%
2019/09/26	2.8	84.08	4	83.48	84.40	-1.2	12,980	-0.01%
2019/09/25	1	83.00	0	0.00	83.90	1	12,975	0.01%
2019/09/24	30.3	84.91	32	83.04	82.60	-1.7	13,061	-0.01%
2019/09/23	4	87.43	1	87.50	87.50	3	12,912	0.02%
2019/09/20	16	86.66	14	86.91	87.30	2	13,227	0.02%
2019/09/19	16	86.98	18	86.30	86.60	-2	13,442	-0.01%
2019/09/18	80	85.96	88.2	87.02	86.00	-8.2	13,397	-0.06%
2019/09/17	38	85.44	39.1	86.15	85.40	-1.1	12,890	-0.01%
2019/09/16	26	81.77	25	82.62	84.00	1	12,510	0.01%
2019/09/12	58.2	82.37	59	83.01	82.00	-0.8	12,372	-0.01%
2019/09/11	13	80.95	18	81.58	80.50	-5	12,101	-0.04%
2019/09/10	19.1	81.34	15.2	81.63	81.20	3.9	11,925	0.03%
2019/09/09	41.2	82.05	44	81.26	83.00	-2.8	11,628	-0.02%
2019/09/06	55	79.73	29	78.97	78.00	26	10,977	0.24%
2019/09/05	81	77.03	46	76.85	76.20	35	10,564	0.33%
2019/09/04	46	73.82	69	73.80	77.10	-23	10,169	-0.23%
2019/09/03	23	70.98	2	70.30	70.10	21	9,589	0.22%
2019/08/29	1	66.60	1	66.20	67.50	0	9,601	0.00%
2019/08/28	4	65.75	5.1	64.97	65.90	-1.1	9,688	-0.01%
2019/08/27	0	0.00	10	65.70	66.00	-10	9,756	-0.10%
2019/08/26	1	66.80	0	0.00	66.00	1	9,649	0.01%
2019/08/23	9	69.76	5	69.10	69.50	4	9,512	0.04%
2019/08/22	0	0.00	2	71.70	71.50	-2	9,384	-0.02%
2019/08/21	1	71.10	2	70.50	71.40	-1	9,339	-0.01%
2019/08/20	4	72.50	2	70.90	70.50	2	9,302	0.02%
2019/08/19	2	70.75	1	71.10	70.80	1	9,206	0.01%
2019/08/16	6	71.15	18	71.47	70.10	-12	9,176	-0.13%
2019/08/15	7	72.56	10	72.20	71.20	-3	9,143	-0.03%
2019/08/14	28.1	75.01	27	75.88	74.20	1.1	9,003	0.01%
2019/08/13	3	71.43	3	72.07	71.30	0	8,675	0.00%
2019/08/12	0	0.00	20	71.63	71.10	-20	8,647	-0.23%
2019/08/08	18	71.90	5	71.54	71.40	13	8,592	0.15%
2019/08/07	3	69.23	4	69.60	69.90	-1	8,444	-0.01%
2019/08/06	19	67.29	66	66.00	69.20	-47	8,398	-0.56%
2019/08/05	24	71.24	162	70.35	66.80	-138	8,224	-1.68%	大賣/鉅額交易
2019/08/02	31	71.35	31	72.21	72.70	0	8,045	0.00%
2019/08/01	47	71.71	52	71.95	73.50	-5	7,985	-0.06%
2019/07/31	32	71.20	16	72.01	71.00	16	7,850	0.20%
2019/07/30	71	71.94	14	70.90	71.70	57	7,746	0.74%
2019/07/29	6	73.72	5	73.70	73.80	1	7,627	0.01%
2019/07/26	161	73.72	5.1	74.00	74.30	155.9	7,588	2.05%	大買/鉅額交易
2019/07/25	5	72.42	2	73.80	74.60	3	7,550	0.04%
2019/07/24	5	74.40	6	73.60	72.80	-1	7,436	-0.01%
2019/07/23	19	74.00	9	73.54	72.80	10	7,315	0.14%
2019/07/22	15	73.27	20	73.47	74.00	-5	7,166	-0.07%
2019/07/19	43	71.19	74	71.14	72.40	-31	6,836	-0.45%
2019/07/18	12	69.56	3	69.03	68.90	9	6,579	0.14%
2019/07/17	11	70.03	10	69.47	69.00	1	6,507	0.02%
2019/07/16	3	69.03	3	69.97	68.50	0	6,374	0.00%
2019/07/15	7	69.97	8	70.84	69.80	-1	6,340	-0.02%
2019/07/12	5	71.88	28	71.88	72.00	-23	6,566	-0.35%
2019/07/11	32	71.58	48	71.95	72.50	-16	6,451	-0.25%
2019/07/10	15	67.05	44	67.43	68.40	-29	6,067	-0.48%
2019/07/09	18	67.30	34	67.41	67.50	-16	5,994	-0.27%
2019/07/08	25	66.43	6	66.17	66.40	19	5,837	0.33%
2019/07/05	22	64.40	26	64.93	65.10	-4	5,746	-0.07%
2019/07/04	12	65.09	71	65.60	64.00	-59	5,678	-1.04%
2019/07/03	88.1	66.06	59	66.40	65.00	29.1	5,522	0.53%
2019/07/02	39	65.03	14	65.30	66.00	25	5,438	0.46%
2019/07/01	89	66.13	106	65.98	65.60	-17	5,352	-0.32%	大賣/
2019/06/28	45	64.18	42	64.47	64.50	3	5,160	0.06%
2019/06/27	32	63.21	58	63.26	65.00	-26	5,060	-0.51%
2019/06/26	84	59.44	18	60.13	60.20	66	4,783	1.38%
2019/06/25	5	57.06	23	56.84	57.10	-18	4,876	-0.37%
2019/06/24	23	56.83	19	56.84	57.40	4	5,093	0.08%
2019/06/21	1	57.40	25	57.16	56.10	-24	5,048	-0.48%
2019/06/20	0	0.00	20	56.06	56.60	-20	4,983	-0.40%
2019/06/19	1	54.60	2	54.80	55.10	-1	5,046	-0.02%
2019/06/18	0	0.00	3	53.23	53.00	-3	4,947	-0.06%
2019/06/17	9	52.47	10	52.50	52.80	-1	4,964	-0.02%
2019/06/14	0	0.00	6	52.17	52.00	-6	5,048	-0.12%
2019/06/13	1	51.70	1	52.20	53.00	0	5,187	0.00%
2019/06/12	1	52.20	2	52.75	52.10	-1	5,480	-0.02%
2019/06/10	0	0.00	2	51.20	51.50	-2	5,338	-0.04%
2019/06/06	0	0.00	1	49.95	50.80	-1	5,275	-0.02%
2019/06/05	19	50.68	16	50.50	49.95	3	5,209	0.06%
2019/06/04	15	48.80	3	48.57	48.55	12	5,016	0.24%
2019/06/03	3	45.97	5	46.82	48.15	-2	4,902	-0.04%
2019/05/31	0	0.00	2	43.55	43.80	-2	4,754	-0.04%
2019/05/30	0	0.00	1	42.15	42.50	-1	4,751	-0.02%
2019/05/29	11	41.45	10	41.65	41.65	1	4,759	0.02%
2019/05/24	1	41.20	1	41.25	41.50	0	4,878	0.00%
2019/05/23	1	40.55	0	0.00	41.25	1	4,893	0.02%
2019/05/22	18	43.34	19	43.17	41.80	-1	4,936	-0.02%
2019/05/21	11	40.80	10	42.20	42.20	1	5,003	0.02%
2019/05/17	4	43.81	4	44.80	43.80	0	5,016	0.00%
2019/05/15	1	47.55	0	0.00	47.50	1	5,368	0.02%
2019/05/14	10	46.95	0	0.00	46.70	10	5,442	0.18%
2019/05/13	2	49.10	2	49.70	47.80	0	5,543	0.00%
2019/05/10	0	0.00	1	50.30	51.00	-1	5,558	-0.02%
2019/05/09	1	51.10	0	0.00	50.40	1	5,544	0.02%
2019/05/07	2	51.40	2	51.20	51.20	0	5,530	0.00%
2019/05/06	2	50.80	0	0.00	50.70	2	5,630	0.04%
2019/05/03	0	0.00	3	52.70	52.70	-3	5,628	-0.05%
2019/04/29	0	0.00	5	50.46	50.00	-5	5,725	-0.09%
2019/04/25	0	0.00	2.1	52.60	52.50	-2.1	5,731	-0.04%
2019/04/24	4	53.45	3	52.83	52.90	1	5,765	0.02%
2019/04/23	1	53.30	0	0.00	53.50	1	5,780	0.02%
2019/04/19	5	54.54	22	53.59	54.00	-17	5,830	-0.29%
2019/04/18	19.1	54.33	7	55.99	53.70	12.1	5,847	0.21%
2019/04/17	0	0.00	2	52.85	52.70	-2	5,583	-0.04%
2019/04/16	4	52.60	0	0.00	52.70	4	5,734	0.07%
2019/04/15	19	52.23	0	0.00	53.00	19	5,824	0.33%
2019/04/09	0	0.00	1	54.30	54.00	-1	7,067	-0.01%
2019/04/08	3	54.70	5	54.76	54.30	-2	7,208	-0.03%
2019/04/03	0	0.00	1	53.10	53.30	-1	7,461	-0.01%
2019/04/02	1	55.40	5	55.06	54.30	-4	7,776	-0.05%
2019/04/01	7	54.99	5	54.44	54.00	2	7,759	0.03%
2019/03/29	13	54.87	145	54.49	54.00	-132	7,666	-1.72%	大賣/鉅額交易
2019/03/28	159	54.01	42	54.75	52.80	117	7,511	1.56%	大買/鉅額交易
2019/03/27	4	52.13	35	52.21	53.90	-31	7,012	-0.44%
2019/03/26	0	0.00	1	49.00	49.00	-1	6,655	-0.02%
2019/03/25	0	0.00	1	49.10	48.45	-1	6,643	-0.02%
2019/03/22	4	50.18	6	49.62	49.90	-2	6,623	-0.03%
2019/03/18	2	48.85	10	48.66	48.70	-8	6,553	-0.12%
2019/03/15	3	48.82	5	49.12	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	15	46.68	46.25	-15	6,063	-0.25%
2019/03/13	0	0.00	1	46.00	46.10	-1	6,087	-0.02%
2019/03/11	10	45.80	0	0.00	45.85	10	6,200	0.16%
2019/03/08	34	44.93	0	0.00	45.20	34	6,283	0.54%
2019/03/07	1	45.35	0	0.00	45.40	1	6,448	0.02%
2019/03/06	4	46.85	0	0.00	46.80	4	6,502	0.06%
2019/03/05	20	47.50	0	0.00	47.50	20	6,528	0.31%
2019/03/04	1	47.65	1	47.80	47.80	0	6,592	0.00%
2019/02/27	2	46.83	0	0.00	46.90	2	6,590	0.03%
2019/02/26	2	47.70	0	0.00	47.80	2	6,617	0.03%
2019/02/22	20	47.50	0	0.00	47.55	20	6,555	0.31%
2019/02/21	12	48.07	0	0.00	48.45	12	6,544	0.18%
2019/02/20	5	48.67	3	48.92	47.95	2	6,498	0.03%
2019/02/19	22	47.99	2	48.05	48.00	20	6,403	0.31%
2019/02/18	26	47.40	5.1	47.99	47.60	20.9	6,414	0.33%
2019/02/15	5.1	49.40	20	49.63	47.55	-14.9	6,359	-0.23%
2019/02/14	4	46.69	0	0.00	46.75	4	6,030	0.07%
2019/02/13	1	45.90	10	46.00	46.10	-9	5,949	-0.15%
2019/02/12	11	45.11	0	0.00	46.20	11	5,884	0.19%
2019/01/29	2	43.05	2	43.55	43.15	0	5,798	0.00%
2019/01/25	2	44.15	6	44.43	44.15	-4	5,810	-0.07%
2019/01/24	3	43.55	1	43.50	43.40	2	5,742	0.03%
2019/01/22	1	42.80	0	0.00	42.50	1	5,729	0.02%
2019/01/21	6	42.90	5	42.27	42.90	1	5,709	0.02%
2019/01/18	3	42.95	4	42.79	42.95	-1	5,604	-0.02%
2019/01/17	12	43.13	2	43.25	43.05	10	5,601	0.18%
2019/01/16	5	44.84	0	0.00	44.40	5	5,581	0.09%
2019/01/15	8	44.98	15	45.07	44.95	-7	5,569	-0.13%
2019/01/14	17	45.24	8	45.51	44.70	9	5,556	0.16%
2019/01/11	9	45.66	18	45.41	45.25	-9	5,558	-0.16%
2019/01/10	25	45.97	32	45.80	45.50	-7	5,491	-0.13%
2019/01/09	17	46.09	17	45.69	45.10	0	5,407	0.00%
2019/01/08	43	45.86	49	46.11	45.70	-6	5,307	-0.11%
2019/01/07	13	45.70	8	45.51	44.15	5	5,135	0.10%
2019/01/04	9	44.72	10.1	44.34	45.00	-1.1	5,047	-0.02%
2019/01/03	18	46.71	24	47.08	45.85	-6	4,916	-0.12%
2019/01/02	39	48.32	20	48.20	48.50	19	4,756	0.40%
2018/12/28	135	46.92	154	46.85	47.90	-19	4,319	-0.44%	大買/大賣/
2018/12/27	44.1	43.99	31	44.09	43.90	13.1	3,808	0.34%
2018/12/26	43	44.39	48.1	44.40	42.00	-5.1	3,655	-0.14%
2018/12/25	57	43.11	65	43.46	44.85	-8	3,311	-0.24%
2018/12/24	0.1	41.55	0	0.00	41.75	0.1	2,931	0.00%
2018/12/21	1	39.00	0	0.00	39.40	1	2,892	0.03%
2018/12/20	2	39.80	3	38.55	38.50	-1	2,885	-0.03%
2018/12/19	0	0.00	4	40.28	40.15	-4	2,911	-0.14%
2018/12/18	9	40.57	12	41.28	40.25	-3	2,911	-0.10%
2018/12/17	9	41.87	11.1	41.64	41.80	-2.1	2,892	-0.07%
2018/12/14	11	42.09	10	41.95	41.85	1	2,893	0.03%
2018/12/13	3	42.50	1	44.20	43.00	2	2,877	0.07%
2018/12/10	0	0.00	10	39.20	39.40	-10	2,707	-0.37%
2018/12/06	0	0.00	12	39.31	39.50	-12	2,882	-0.42%
2018/12/04	23	42.69	13	42.46	41.80	10	2,842	0.35%
2018/12/03	9	41.40	27	41.17	42.45	-18	2,839	-0.63%
2018/11/30	22	40.92	2	41.63	40.25	20	2,770	0.72%
2018/11/29	1.1	40.04	3	40.23	40.40	-1.9	2,639	-0.07%
2018/11/22	1	37.35	0	0.00	36.50	1	2,519	0.04%
2018/11/20	0	0.00	8	36.21	36.05	-8	2,495	-0.32%
2018/11/19	0	0.00	7	36.45	36.55	-7	2,480	-0.28%
2018/11/16	19	36.24	10	36.60	36.10	9	2,479	0.36%
2018/11/14	1	38.90	1	38.35	38.00	0	2,415	0.00%
2018/11/05	0	0.00	1	40.05	40.90	-1	2,478	-0.04%
2018/10/30	0	0.00	2	36.60	36.80	-2	2,458	-0.08%
2018/10/26	2	37.40	1	35.45	35.90	1	2,504	0.04%
2018/10/25	0.4	36.50	2	36.50	36.50	-1.6	2,539	-0.06%
2018/10/22	0	0.00	1	41.90	42.35	-1	2,671	-0.04%
2018/10/19	1	41.50	1	39.60	42.45	0	2,701	0.00%
2018/10/16	1	39.50	0	0.00	39.95	1	2,978	0.03%
2018/10/12	1	38.80	9	38.71	39.30	-8	3,074	-0.26%
2018/10/09	1	41.50	1	41.55	41.65	0	3,142	0.00%
2018/10/08	0	0.00	1	43.05	42.75	-1	3,154	-0.03%
2018/10/05	3	43.98	11	44.21	43.55	-8	3,258	-0.25%
2018/10/04	1	46.40	1	46.25	46.20	0	3,325	0.00%
2018/09/26	12	50.50	17	49.80	49.40	-5	3,633	-0.14%
2018/09/21	1	47.25	1	47.90	48.20	0	3,890	0.00%
2018/09/13	0	0.00	1	45.30	46.70	-1	4,756	-0.02%
2018/09/12	0	0.00	5	46.00	45.70	-5	4,871	-0.10%
2018/09/10	5	49.60	0	0.00	49.55	5	5,604	0.09%
2018/09/07	1	53.80	0	0.00	54.50	1	6,257	0.02%
2018/09/03	0	0.00	1	55.80	55.80	-1	6,561	-0.02%
2018/08/31	1	57.00	0	0.00	57.50	1	6,616	0.02%
2018/08/30	1	58.60	10	58.40	58.00	-9	6,861	-0.13%
2018/08/29	0.3	57.90	0	0.00	58.00	0.3	6,964	0.00%
2018/08/28	1	58.00	0	0.00	57.60	1	7,024	0.01%
2018/08/27	2	56.70	0	0.00	57.60	2	7,060	0.03%
2018/08/23	12	56.63	0	0.00	56.80	12	7,142	0.17%
2018/08/22	8	58.43	1	58.00	57.80	7	7,151	0.10%
2018/08/21	1	57.00	8	57.40	57.40	-7	7,158	-0.10%
2018/08/17	12	56.86	12	56.35	55.90	0	7,281	0.00%
2018/08/16	28.4	56.44	0	0.00	56.80	28.4	7,284	0.39%
2018/08/15	1	56.70	1	57.40	57.40	0	7,251	0.00%
2018/08/14	0	0.00	2	58.50	59.00	-2	7,260	-0.03%
2018/08/13	1	56.50	0	0.00	55.10	1	7,271	0.01%
2018/08/10	1	58.90	0	0.00	58.70	1	7,230	0.01%
2018/08/09	3	59.87	6	59.80	59.50	-3	7,274	-0.04%
2018/08/08	4	61.00	0	0.00	60.40	4	7,342	0.05%
2018/08/07	1	61.00	0	0.00	61.00	1	7,403	0.01%
2018/08/03	1	60.30	0	0.00	60.30	1	7,509	0.01%
2018/08/01	17	60.49	2	60.20	60.60	15	7,627	0.20%
2018/07/31	9	59.04	3	58.57	58.50	6	7,749	0.08%
2018/07/30	7	58.83	0	0.00	57.10	7	7,696	0.09%
2018/07/27	1	61.80	1	61.70	62.20	0	7,659	0.00%
2018/07/26	2	62.40	5	62.58	62.00	-3	7,659	-0.04%
2018/07/25	2	61.70	2	61.70	61.40	0	7,631	0.00%
2018/07/24	4	61.20	5	60.44	61.60	-1	7,564	-0.01%
2018/07/23	8	61.31	0	0.00	61.00	8	7,538	0.11%
2018/07/20	1	67.70	0	0.00	67.70	1	7,467	0.01%
2018/07/19	17	68.52	0	0.00	68.50	17	7,479	0.23%
2018/07/18	3	70.90	0	0.00	69.20	3	7,561	0.04%
2018/07/13	1	74.90	4	74.50	74.10	-3	7,717	-0.04%
2018/07/10	0	0.00	1	70.70	71.20	-1	8,152	-0.01%
2018/07/09	0	0.00	1	70.00	68.80	-1	8,229	-0.01%
2018/07/06	3	69.13	1	67.40	70.00	2	8,437	0.02%
2018/07/05	1	70.30	2	70.75	69.30	-1	8,417	-0.01%
2018/07/04	2	69.60	0	0.00	69.50	2	8,517	0.02%
2018/07/03	20	72.98	10	70.00	69.30	10	8,542	0.12%
2018/07/02	1	77.00	0	0.00	74.00	1	8,382	0.01%
2018/06/29	10	76.50	11	77.87	76.80	-1	8,241	-0.01%
2018/06/28	22	75.99	12	75.68	75.00	10	8,087	0.12%
2018/06/27	10	76.82	18	76.70	75.20	-8	7,997	-0.10%
2018/06/26	20	72.70	22	73.54	73.30	-2	7,753	-0.03%
2018/06/25	18	74.91	25	74.74	74.00	-7	7,689	-0.09%
2018/06/22	36	75.19	27	76.37	74.60	9	7,564	0.12%
2018/06/21	22	73.65	26	73.85	74.50	-4	7,364	-0.05%
2018/06/20	37	68.79	38	69.52	70.10	-1	7,220	-0.01%
2018/06/19	38	79.18	23	77.51	75.80	15	6,988	0.21%
2018/06/15	22	75.41	39	77.81	78.70	-17	6,386	-0.27%
2018/06/14	6	72.90	6	71.80	71.60	0	5,697	0.00%
2018/06/13	1	71.40	1	71.70	72.80	0	5,649	0.00%
2018/06/12	3	68.80	0	0.00	68.80	3	5,449	0.06%
2018/06/11	1	68.60	0	0.00	67.80	1	5,399	0.02%
2018/06/08	2	70.00	0	0.00	69.10	2	5,381	0.04%
2018/06/07	4	70.93	3	71.63	70.40	1	5,354	0.02%
2018/06/06	0	0.00	2	68.70	68.80	-2	5,211	-0.04%
2018/06/05	4	67.50	1	68.00	66.70	3	5,110	0.06%
2018/06/04	1	67.70	1	68.00	67.40	0	5,120	0.00%
2018/06/01	0	0.00	1	68.00	67.30	-1	5,098	-0.02%
2018/05/31	1	66.00	2	66.20	66.00	-1	5,079	-0.02%
2018/05/30	2	65.35	0	0.00	65.50	2	5,094	0.04%
2018/05/29	1	66.50	0	0.00	66.30	1	5,095	0.02%
2018/05/28	1	67.70	0	0.00	67.70	1	5,067	0.02%
2018/05/25	0	0.00	1	66.10	66.30	-1	5,030	-0.02%
2018/05/24	0	0.00	1	64.50	64.40	-1	4,960	-0.02%
2018/05/22	1	64.30	0	0.00	64.20	1	5,011	0.02%
2018/05/16	3	63.63	0	0.00	63.40	3	5,027	0.06%
2018/05/15	1	66.30	0	0.00	65.70	1	5,024	0.02%
2018/05/14	3	68.70	5	68.24	68.00	-2	5,097	-0.04%
2018/05/11	1	69.50	0	0.00	67.50	1	5,060	0.02%
2018/05/10	2	68.90	2	68.40	68.60	0	5,084	0.00%
2018/05/08	0	0.00	3	67.57	67.10	-3	5,160	-0.06%
2018/04/27	3	61.67	3	61.40	61.00	0	5,518	0.00%
2018/04/26	1	62.50	0	0.00	59.70	1	5,516	0.02%
2018/04/24	1	60.10	0	0.00	61.90	1	5,534	0.02%
2018/04/23	1	65.30	0	0.00	65.10	1	5,446	0.02%
2018/04/20	2	69.10	0	0.00	68.80	2	5,457	0.04%
2018/04/18	3	71.67	20	70.84	72.60	-17	5,457	-0.31%
2018/04/17	18	73.51	1	73.90	71.00	17	5,323	0.32%
2018/04/16	0	0.00	31	72.98	73.90	-31	5,120	-0.61%
2018/04/13	3	69.53	2	69.60	69.50	1	5,003	0.02%
2018/04/12	12	68.81	0	0.00	68.10	12	4,916	0.24%
2018/04/11	2	65.70	0	0.00	65.60	2	4,770	0.04%
2018/04/10	1	69.20	0	0.00	65.20	1	4,870	0.02%
2018/04/09	0	0.00	8	63.25	65.60	-8	4,948	-0.16%
2018/04/03	0	0.00	1	59.60	59.70	-1	4,918	-0.02%
2018/03/31	0	0.00	3	61.30	60.60	-3	5,078	-0.06%
2018/03/30	0	0.00	2	61.20	61.00	-2	5,215	-0.04%
2018/03/29	1	62.00	2	62.00	61.90	-1	5,457	-0.02%
2018/03/28	11	61.85	0	0.00	62.80	11	5,551	0.20%
2018/03/26	1	62.70	2	62.80	62.60	-1	5,896	-0.02%
2018/03/23	4	62.45	0	0.00	63.20	4	6,013	0.07%
2018/03/22	3	65.03	11	64.27	64.20	-8	6,360	-0.13%
2018/03/21	0	0.00	11	65.24	65.80	-11	6,585	-0.17%
2018/03/20	10	64.90	0	0.00	64.90	10	6,685	0.15%
2018/03/19	11	63.68	10	64.80	63.60	1	6,963	0.01%
2018/03/16	2	66.10	0	0.00	65.60	2	7,111	0.03%
2018/03/15	1	67.60	0	0.00	67.30	1	7,364	0.01%
2018/03/14	0	0.00	2	68.50	67.30	-2	7,818	-0.03%
2018/03/09	5	64.90	7	63.94	64.50	-2	8,627	-0.02%
2018/03/08	0	0.00	5	62.70	64.20	-5	9,055	-0.06%
2018/03/07	1	64.00	0	0.00	62.00	1	9,434	0.01%
2018/03/06	0	0.00	1	63.50	63.00	-1	9,910	-0.01%
2018/03/05	6	64.57	0	0.00	63.50	6	10,312	0.06%
2018/02/22	6	69.15	5	68.54	68.00	1	12,907	0.01%
2018/02/21	0	0.00	1	66.40	67.80	-1	12,973	-0.01%
2018/02/12	0	0.00	5	63.52	63.20	-5	13,107	-0.04%
2018/02/08	5	64.28	3	65.70	64.00	2	13,132	0.02%
2018/02/07	10	67.70	1	67.90	66.70	9	13,079	0.07%
2018/02/06	12	65.91	1	68.30	65.30	11	13,028	0.08%
2018/02/05	2	72.50	7	70.10	72.50	-5	12,926	-0.04%
2018/02/02	1	74.10	4	73.98	73.10	-3	12,932	-0.02%
2018/02/01	0	0.00	5	73.18	73.90	-5	12,910	-0.04%
2018/01/31	5	72.70	2	72.65	72.50	3	12,812	0.02%
2018/01/30	19	73.72	27	72.75	71.60	-8	12,766	-0.06%
2018/01/26	0	0.00	4	69.60	69.60	-4	12,561	-0.03%
2018/01/25	1	68.20	1	69.00	69.70	0	12,866	0.00%
2018/01/24	3	68.90	0	0.00	68.70	3	12,819	0.02%
2018/01/23	19	71.46	0	0.00	70.20	19	12,762	0.15%
2018/01/22	8	71.48	6	72.60	71.50	2	12,869	0.02%
2018/01/19	3	70.80	6	70.83	70.80	-3	12,893	-0.02%
2018/01/16	11	72.13	10	71.60	71.30	1	13,100	0.01%
2018/01/15	0	0.00	5	71.70	71.70	-5	12,963	-0.04%
2018/01/11	0	0.00	2	67.90	67.90	-2	12,812	-0.02%
2018/01/10	4	68.15	1	67.50	67.40	3	12,790	0.02%
2018/01/09	4	69.73	0	0.00	68.80	4	12,750	0.03%
2018/01/08	0	0.00	15	72.51	71.90	-15	12,615	-0.12%
2018/01/05	0	0.00	1	74.30	73.60	-1	12,565	-0.01%
2018/01/04	25	73.29	3	73.63	73.20	22	12,503	0.18%
2018/01/03	6	74.42	14	72.93	74.50	-8	12,357	-0.06%
2018/01/02	1	69.10	10	67.00	69.10	-9	12,118	-0.07%