宏捷科 (8086)-元大-大益券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
129.5
漲跌
▼3.5
漲幅
-2.63%
成交量
1,222張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	129.33	3	130.50	129.50	3	6,159	0.05%
2024/04/24	0	0.00	1	133.00	133.00	-1	6,199	-0.02%
2024/04/23	0	128.00	1	128.00	129.50	-1	6,231	-0.02%
2024/04/22	2	127.25	0	0.00	126.50	2	6,254	0.03%
2024/04/19	1	129.98	0	131.50	130.50	1	6,244	0.02%
2024/04/18	0	136.00	0	0.00	136.00	0	6,235	0.00%
2024/04/17	1	135.48	0	0.00	137.00	1	6,273	0.02%
2024/04/16	4	132.00	0	0.00	132.00	4	6,267	0.06%
2024/04/15	0	140.00	0	0.00	137.00	0	6,267	0.00%
2024/04/12	5	140.00	2	144.00	139.50	3	6,300	0.05%
2024/04/11	14	141.79	0	141.00	142.00	14	6,385	0.22%
2024/04/10	1	145.50	1.1	145.55	145.50	-0.1	6,613	0.00%
2024/04/09	1	147.00	10	146.00	145.50	-9	6,700	-0.13%
2024/04/08	14	147.14	0	0.00	146.00	14	6,701	0.21%
2024/04/03	0	152.08	3	153.00	153.00	-3	6,653	-0.04%
2024/04/02	6	150.00	8	148.69	150.00	-2	6,505	-0.03%
2024/04/01	5	147.80	10	147.60	146.00	-5	6,500	-0.08%
2024/03/29	8	144.50	10	144.10	144.00	-2	6,539	-0.03%
2024/03/28	12	145.00	3	143.17	143.00	9	6,631	0.14%
2024/03/27	5	148.30	3	151.00	147.50	2	6,657	0.03%
2024/03/26	5	149.20	0	0.00	148.00	5	6,672	0.07%
2024/03/25	2	154.25	12	156.29	154.00	-10	6,721	-0.15%
2024/03/22	6	149.25	4.3	149.53	152.00	1.7	6,761	0.03%
2024/03/21	2	146.50	5	147.70	146.50	-3	6,791	-0.04%
2024/03/20	11.4	153.26	1	151.00	148.00	10.4	6,725	0.15%
2024/03/19	8.1	158.44	10	159.60	158.00	-1.9	6,646	-0.03%
2024/03/18	3	157.50	5.1	159.06	158.00	-2.1	6,507	-0.03%
2024/03/15	2	153.23	4.1	152.41	153.50	-2.1	6,533	-0.03%
2024/03/14	0	0.00	1	153.00	148.00	-1	6,492	-0.02%
2024/03/13	7	152.15	1.1	151.02	153.50	6	6,499	0.09%
2024/03/12	13	158.00	11.1	158.78	157.50	1.9	6,554	0.03%
2024/03/11	6.1	156.98	9.1	152.58	154.50	-3	6,616	-0.05%
2024/03/08	15	148.04	14.2	149.35	148.00	0.8	6,843	0.01%
2024/03/07	12	159.54	9	158.62	155.50	3	6,863	0.04%
2024/03/06	7	152.93	9.1	155.18	156.50	-2	6,810	-0.03%
2024/03/05	24.1	156.62	27	158.70	153.00	-2.9	7,132	-0.04%
2024/03/04	13	150.62	15.1	149.73	149.50	-2.1	6,935	-0.03%
2024/03/01	14.1	146.71	17.1	148.80	149.00	-3	7,028	-0.04%
2024/02/29	3	140.00	6.8	140.56	141.50	-3.8	7,376	-0.05%
2024/02/27	17.1	139.68	11	142.64	137.50	6.1	7,583	0.08%
2024/02/26	7	140.93	0.3	142.50	141.50	6.7	7,726	0.09%
2024/02/23	0	142.50	5	143.30	142.00	-5	7,717	-0.06%
2024/02/22	14.1	148.45	15.1	149.44	145.50	-1.1	7,700	-0.01%
2024/02/21	17.2	148.73	18	148.42	147.50	-0.8	7,663	-0.01%
2024/02/20	15	146.10	14.6	145.43	143.50	0.5	7,390	0.01%
2024/02/19	7	144.07	52.2	142.65	146.00	-45.2	7,152	-0.63%
2024/02/16	21	131.55	12	131.63	133.00	9	6,911	0.13%
2024/02/15	14	129.04	30	129.95	131.00	-16	6,907	-0.23%
2024/02/05	25	128.10	36	128.40	127.50	-11	6,912	-0.16%
2024/02/02	20	125.50	15	126.20	123.00	5	7,017	0.07%
2024/02/01	26	123.31	29	124.69	124.50	-3	7,181	-0.04%
2024/01/31	46	123.83	39	123.81	124.00	7	7,284	0.10%
2024/01/30	1	121.00	7.1	119.23	121.00	-6.1	7,457	-0.08%
2024/01/29	6	117.42	0	0.00	117.00	6	7,574	0.08%
2024/01/26	0	0.00	14	115.89	117.00	-14	7,741	-0.18%
2024/01/25	7	116.36	4	117.25	115.50	3	7,829	0.04%
2024/01/24	2	118.00	2	118.25	118.00	0	8,076	0.00%
2024/01/23	4	117.50	6	117.67	117.00	-2	8,270	-0.02%
2024/01/22	7	118.50	9	115.94	118.50	-2	8,375	-0.02%
2024/01/19	11.1	114.81	10	115.75	115.00	1.1	8,337	0.01%
2024/01/18	7	114.36	4	113.88	113.00	3	8,290	0.04%
2024/01/17	12	117.29	11	117.77	116.50	1	8,260	0.01%
2024/01/16	6	114.92	2	116.25	116.50	4	8,224	0.05%
2024/01/15	14	114.96	12	114.75	116.50	2	8,198	0.02%
2024/01/12	5	113.80	1	114.50	113.50	4	8,208	0.05%
2024/01/11	24.1	114.83	23	115.02	114.50	1.1	8,179	0.01%
2024/01/10	10	115.50	6	116.00	115.50	4	8,148	0.05%
2024/01/09	13	117.46	13	117.73	117.00	0	8,130	0.00%
2024/01/08	19	118.32	17	119.41	117.00	2	8,104	0.02%
2024/01/05	9	118.39	7	119.07	117.00	2	8,054	0.02%
2024/01/04	52.1	120.83	48	121.23	118.50	4.1	7,944	0.05%
2024/01/03	9	122.11	1	126.00	120.00	8	7,701	0.10%
2024/01/02	6	129.50	2	130.50	129.00	4	7,612	0.05%
2023/12/29	2.1	131.00	5	131.30	131.00	-2.9	7,661	-0.04%
2023/12/28	3	129.66	1	131.00	128.00	2	7,880	0.03%
2023/12/27	3	131.83	11	131.23	132.00	-8	7,841	-0.10%
2023/12/26	17	129.44	8	130.19	130.00	9	7,810	0.12%
2023/12/25	4	128.00	24	126.35	129.50	-20	7,736	-0.26%
2023/12/22	18	123.44	19	122.97	123.50	-1	7,629	-0.01%
2023/12/21	16	119.72	5	120.40	119.00	11	7,557	0.15%
2023/12/20	31	121.74	23	122.61	122.00	8	7,532	0.11%
2023/12/19	9.1	124.74	0	0.00	122.50	9.1	7,433	0.12%
2023/12/18	13	129.23	14	129.93	129.50	-1	7,350	-0.01%
2023/12/15	8	135.13	6	135.58	134.50	2	7,320	0.03%
2023/12/14	19.2	135.60	16	136.09	134.00	3.2	7,408	0.04%
2023/12/13	4.1	137.83	9	138.00	136.00	-4.9	7,405	-0.07%
2023/12/12	19	139.97	1	138.00	138.00	18	7,399	0.24%
2023/12/11	13	140.69	12	141.17	140.50	1	7,360	0.01%
2023/12/08	27	141.02	32.2	141.76	139.00	-5.2	7,394	-0.07%
2023/12/07	12.2	141.15	4	139.38	137.50	8.2	7,512	0.11%
2023/12/06	18	141.28	11	140.05	142.00	7	7,637	0.09%
2023/12/05	39.1	138.92	36	140.42	139.00	3.1	7,538	0.04%
2023/12/04	9	140.49	5	139.20	139.50	4	7,401	0.05%
2023/12/01	5.1	137.61	7.1	137.58	137.50	-2	7,428	-0.03%
2023/11/30	11	138.18	29	136.12	139.00	-18	7,508	-0.24%
2023/11/29	39	129.00	27	129.17	130.50	12	7,336	0.16%
2023/11/28	12	125.67	12	126.63	127.50	0	7,309	0.00%
2023/11/27	10.1	132.73	12.2	138.02	125.50	-2.1	7,161	-0.03%
2023/11/24	0	0.00	42.2	132.44	139.00	-42.2	6,737	-0.63%
2023/11/22	5	122.00	5	122.50	122.50	0	6,286	0.00%
2023/11/21	10	123.65	8	123.38	124.00	2	6,247	0.03%
2023/11/20	13	123.31	9.2	123.72	123.00	3.8	6,208	0.06%
2023/11/17	15	128.10	1	127.50	127.00	14	6,142	0.23%
2023/11/16	24	128.65	26	129.33	129.50	-2	6,124	-0.03%
2023/11/15	14	130.71	5	132.00	129.00	9	6,074	0.15%
2023/11/14	9	130.11	5	131.00	131.00	4	6,020	0.07%
2023/11/13	10	131.90	7	131.79	131.00	3	5,958	0.05%
2023/11/10	3	131.33	14	129.43	132.00	-11	5,855	-0.19%
2023/11/09	13	125.92	18.1	125.30	129.50	-5.1	5,621	-0.09%
2023/11/08	12	121.50	28.1	122.21	123.00	-16.1	5,388	-0.30%
2023/11/07	23	120.54	37	120.97	120.00	-14	5,235	-0.27%
2023/11/06	26	116.90	34	116.88	116.50	-8	4,945	-0.16%
2023/11/03	15	114.33	14	114.46	112.00	1	4,829	0.02%
2023/11/02	3.2	112.47	3	114.33	112.00	0.2	4,675	0.00%
2023/11/01	24	113.33	18	113.56	112.50	6	4,719	0.13%
2023/10/31	1	111.00	5	112.50	112.50	-4	4,614	-0.09%
2023/10/30	7	102.57	11	103.45	102.50	-4	4,409	-0.09%
2023/10/27	10	96.30	10	96.49	95.80	0	4,291	0.00%
2023/10/26	6	96.47	3	97.20	96.00	3	4,311	0.07%
2023/10/25	8	100.00	6	100.20	99.80	2	4,325	0.05%
2023/10/24	1	97.30	0	0.00	97.50	1	4,317	0.02%
2023/10/23	5	99.74	5	100.20	98.80	0	4,354	0.00%
2023/10/19	15	102.60	15	103.53	101.50	0	4,417	0.00%
2023/10/18	3	105.50	3	106.00	104.50	0	4,446	0.00%
2023/10/17	3	106.17	1	106.50	104.50	2	4,526	0.04%
2023/10/16	1	105.50	1	106.50	107.50	0	4,590	0.00%
2023/10/13	0	107.50	0	0.00	106.50	0	4,614	0.00%
2023/10/12	0	0.00	1	105.00	107.50	-1	4,638	-0.02%
2023/10/11	5	105.80	3	106.00	104.50	2	4,650	0.04%
2023/10/06	2	107.75	1	108.00	107.50	1	4,674	0.02%
2023/10/05	5	107.40	3	108.00	107.50	2	4,711	0.04%
2023/10/04	31	114.87	31	116.94	109.00	0	4,741	0.00%
2023/10/02	4	110.38	4	111.00	109.50	0	4,710	0.00%
2023/09/28	4	108.50	2	109.50	107.50	2	4,924	0.04%
2023/09/27	2	107.00	2	108.00	108.00	0	5,086	0.00%
2023/09/26	0	108.50	0	0.00	108.50	0	5,103	0.00%
2023/09/25	2	111.00	0.1	111.50	111.00	1.9	5,119	0.04%
2023/09/20	4	112.88	2	111.50	112.50	2	5,107	0.04%
2023/09/19	8	114.94	4	114.38	113.50	4	5,073	0.08%
2023/09/18	6	119.42	3	119.83	119.00	3	4,963	0.06%
2023/09/15	5	117.50	1.2	117.58	117.00	3.8	4,928	0.08%
2023/09/14	13	118.38	1	118.50	118.00	12	4,887	0.25%
2023/09/13	14.1	118.64	8	119.19	118.00	6.1	4,824	0.13%
2023/09/12	25	119.94	39	120.08	120.50	-14	4,754	-0.29%
2023/09/11	11	120.00	19	119.55	117.50	-8	4,616	-0.17%
2023/09/08	18	115.75	7	114.50	116.50	11	4,370	0.25%
2023/09/07	16	116.91	11	113.91	115.00	5	4,311	0.12%
2023/09/06	10	113.35	6	113.50	114.00	4	4,118	0.10%
2023/09/05	11.1	112.35	7	111.93	112.00	4.1	3,955	0.10%
2023/09/04	9.1	109.00	29.3	106.22	110.00	-20.3	3,740	-0.54%
2023/09/01	19	99.68	14.3	100.57	100.00	4.7	3,578	0.13%
2023/08/31	2	96.50	1	97.50	97.00	1	3,519	0.03%
2023/08/30	0	0.00	4	95.73	97.70	-4	3,555	-0.11%
2023/08/29	1	90.90	0	91.70	91.70	1	3,535	0.03%
2023/08/25	0	0.00	5	94.56	93.20	-5	3,585	-0.14%
2023/08/24	2	95.10	2	94.40	94.40	0	3,576	0.00%
2023/08/23	0	0.00	4	93.35	94.60	-4	3,561	-0.11%
2023/08/22	0	0.00	0	90.60	90.40	0	3,524	0.00%
2023/08/21	0	87.60	0	0.00	87.50	0	3,506	0.00%
2023/08/18	2	87.85	0	0.00	87.50	2	3,505	0.06%
2023/08/17	1	90.40	2	89.60	89.90	-1	3,515	-0.03%
2023/08/16	4	88.65	4	88.30	88.90	0	3,512	0.00%
2023/08/15	3	88.80	2	89.45	88.00	1	3,502	0.03%
2023/08/14	1	90.60	10	90.19	89.50	-9	3,488	-0.26%
2023/08/11	6	92.52	0.1	93.00	91.80	5.9	3,487	0.17%
2023/08/10	4	93.95	2	95.05	93.60	2	3,487	0.06%
2023/08/09	9	96.44	1	100.00	94.90	8	3,499	0.23%
2023/08/08	1.3	98.53	0	0.00	99.20	1.3	3,431	0.04%
2023/08/07	1	100.00	1	100.51	100.00	0	3,397	0.00%
2023/08/04	5.1	96.38	21	97.49	99.50	-15.9	3,254	-0.49%
2023/08/02	3	92.17	3	92.73	90.50	0	3,095	0.00%
2023/07/31	11	94.13	5	93.50	92.30	6	3,097	0.19%
2023/07/28	4	91.88	4	92.65	91.60	0	3,081	0.00%
2023/07/27	3	91.57	1	92.40	91.10	2	3,068	0.07%
2023/07/26	3	92.83	1	92.70	90.00	2	3,101	0.06%
2023/07/25	1	95.80	0	0.00	95.50	1	3,086	0.03%
2023/07/24	7	97.94	4	99.68	95.90	3	3,095	0.10%
2023/07/21	4	97.78	1	98.60	97.50	3	3,030	0.10%
2023/07/20	1	99.80	3	99.67	100.00	-2	3,024	-0.07%
2023/07/19	6	97.18	1	99.00	96.20	5	2,932	0.17%
2023/07/18	3	96.40	5	97.20	96.50	-2	2,905	-0.07%
2023/07/17	3	97.27	1	98.20	96.60	2	2,913	0.07%
2023/07/14	3	97.77	0	0.00	97.60	3	2,935	0.10%
2023/07/13	1	101.00	9	99.01	97.60	-8	2,963	-0.27%
2023/07/12	3	100.83	11	100.45	99.20	-8	2,963	-0.27%
2023/07/11	11	102.95	2	102.25	103.00	9	2,923	0.31%
2023/07/10	2	98.60	4	99.63	99.90	-2	2,853	-0.07%
2023/07/07	6	97.78	0	0.00	96.40	6	2,797	0.22%
2023/07/06	1	92.90	7	100.83	101.00	-6	2,753	-0.22%
2023/07/05	3	95.57	3	97.77	93.90	0	2,569	0.00%
2023/07/03	0	0.00	1	89.98	91.30	-1	2,511	-0.04%
2023/06/30	2	90.70	1	91.30	90.30	1	2,543	0.04%
2023/06/29	0	87.50	0	0.00	88.50	0	2,648	0.00%
2023/06/28	1	87.70	1	87.60	88.00	0	2,944	0.00%
2023/06/26	2	87.15	0	0.00	86.30	2	3,127	0.06%
2023/06/19	0	0.00	5	89.20	89.30	-5	3,181	-0.16%
2023/06/15	3	92.10	3	91.80	92.00	0	3,176	0.00%
2023/06/14	2	89.70	0	0.00	88.60	2	3,176	0.06%
2023/06/13	2	91.10	1	90.80	90.70	1	3,171	0.03%
2023/06/12	1	90.10	1	90.50	89.80	0	3,162	0.00%
2023/06/09	1	90.40	1	91.00	90.30	0	3,153	0.00%
2023/06/08	2	91.00	3	91.17	90.10	-1	3,136	-0.03%
2023/06/07	8	93.41	6	94.37	93.20	2	3,092	0.06%
2023/06/06	1	89.60	2	87.50	89.60	-1	2,970	-0.03%
2023/06/05	12	89.79	10	89.80	90.00	2	2,919	0.07%
2023/06/02	1	87.60	3	87.20	88.10	-2	2,829	-0.07%
2023/06/01	1	82.70	2	84.35	84.10	-1	2,751	-0.04%
2023/05/31	1	82.90	0	0.00	82.90	1	2,754	0.04%
2023/05/30	0	0.00	1	81.00	81.00	-1	2,709	-0.04%
2023/05/26	1	81.70	1	80.40	81.30	0	2,705	0.00%
2023/05/25	1	80.20	0	0.00	80.00	1	2,704	0.04%
2023/05/23	1	80.10	4	81.38	81.00	-3	2,793	-0.11%
2023/05/22	1	79.90	1	80.10	80.20	0	2,834	0.00%
2023/05/19	2	77.60	0	0.00	78.00	2	2,833	0.07%
2023/05/18	0	0.00	1	78.40	78.00	-1	2,834	-0.04%
2023/05/16	3	77.40	1	79.40	77.20	2	2,814	0.07%
2023/05/15	1	76.10	1	76.10	76.80	0	2,805	0.00%
2023/05/12	2	78.70	1	78.70	79.30	1	2,795	0.04%
2023/05/10	0	0.00	0	80.50	80.40	0	2,821	0.00%
2023/05/09	0	78.70	0	0.00	78.80	0	2,816	0.00%
2023/05/08	1	81.20	1	81.20	81.00	0	2,812	0.00%
2023/05/05	1	81.20	1	80.60	80.10	0	2,834	0.00%
2023/05/04	1	82.40	1	81.60	81.20	0	2,828	0.00%
2023/05/03	0	82.60	0	0.00	82.10	0	2,846	0.00%
2023/05/02	2	84.90	1	85.30	84.30	1	2,862	0.03%
2023/04/28	4	82.98	3	83.10	82.80	1	2,943	0.03%
2023/04/27	1	81.50	2	80.75	79.60	-1	2,979	-0.03%
2023/04/26	2	82.10	1	82.20	82.00	1	2,971	0.03%
2023/04/25	2	85.65	0	0.00	83.00	2	2,969	0.07%
2023/04/24	1	89.80	1	88.90	88.30	0	2,943	0.00%
2023/04/21	1	93.00	1	89.90	89.00	0	2,953	0.00%
2023/04/20	2	92.70	1	91.90	90.60	1	2,945	0.03%
2023/04/19	3	94.13	3	94.60	94.10	0	3,037	0.00%
2023/04/18	1	94.30	3	93.53	93.00	-2	3,004	-0.07%
2023/04/17	2	92.30	2	93.25	93.90	0	3,010	0.00%
2023/04/14	1	90.90	0	0.00	90.40	1	2,968	0.03%
2023/04/13	1	93.40	0	0.00	90.40	1	2,945	0.03%
2023/04/12	3	92.53	4	93.08	93.40	-1	2,911	-0.03%
2023/04/11	3	93.33	8	93.44	93.70	-5	2,871	-0.17%
2023/04/10	1	90.80	1	91.30	91.00	0	2,772	0.00%
2023/04/07	4	90.95	5.1	90.79	90.60	-1.1	2,734	-0.04%
2023/04/06	3	87.03	6	88.60	89.00	-3	2,638	-0.11%
2023/03/31	2	85.90	2	86.30	87.20	0	2,585	0.00%
2023/03/30	2.1	86.70	1	87.30	87.80	1.1	2,526	0.04%
2023/03/29	11.1	87.33	26	88.93	85.10	-15	2,387	-0.63%
2023/03/28	2	82.40	3.2	82.49	82.30	-1.2	2,095	-0.06%
2023/03/27	3	81.43	1	82.70	82.80	2	1,974	0.10%
2023/03/24	3	80.20	5	80.48	80.90	-2	1,894	-0.11%
2023/03/23	1	78.40	1	78.70	78.10	0	1,841	0.00%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/21	1	78.20	1	78.20	78.00	0	1,844	0.00%
2023/03/20	1	76.70	1	77.90	77.30	0	1,850	0.00%
2023/03/17	2	75.90	2	76.60	77.00	0	1,844	0.00%
2023/03/10	2	76.30	0	0.00	75.30	2	1,871	0.11%
2023/03/09	0	0.00	0.1	79.50	77.80	-0.1	1,897	-0.01%
2023/03/06	1	78.50	1	79.10	79.30	0	1,982	0.00%
2023/03/03	1	74.90	2	76.85	77.50	-1	2,067	-0.05%
2023/03/01	1	76.70	0	0.00	77.10	1	2,428	0.04%
2023/02/23	1	77.70	0.2	78.00	78.00	0.8	2,420	0.03%
2023/02/22	1.3	78.50	0	0.00	77.50	1.3	2,422	0.05%
2023/02/21	2	80.05	3	81.10	79.20	-1	2,423	-0.04%
2023/02/20	1	77.75	6	79.65	81.00	-5	2,353	-0.21%
2023/02/16	0	0.00	1	76.60	77.10	-1	2,312	-0.04%
2023/02/15	2	77.05	2	77.05	76.10	0	2,374	0.00%
2023/02/14	1	76.40	0	0.00	76.20	1	2,405	0.04%
2023/02/13	2	76.95	0	0.00	76.30	2	2,419	0.08%
2023/02/10	3	75.83	2	76.55	76.30	1	2,431	0.04%
2023/02/08	2	78.50	2	78.70	78.80	0	2,417	0.00%
2023/02/07	1	77.00	1	76.80	77.30	0	2,404	0.00%
2023/02/06	0	0.00	2	76.95	76.70	-2	2,413	-0.08%
2023/02/03	1	77.50	1	77.00	75.60	0	2,440	0.00%
2023/02/02	2	78.30	2	78.95	78.40	0	2,458	0.00%
2023/02/01	3	78.60	1	78.30	77.90	2	2,486	0.08%
2023/01/31	2	78.65	3	78.10	79.50	-1	2,460	-0.04%
2023/01/30	4	77.90	6.1	79.04	79.90	-2.1	2,435	-0.09%
2023/01/17	2	72.50	3	72.87	74.20	-1	2,326	-0.04%
2023/01/16	2	70.80	1	71.50	69.90	1	2,254	0.04%
2023/01/13	1	70.90	1	70.60	70.50	0	2,238	0.00%
2023/01/11	2	74.20	4	74.28	74.10	-2	2,223	-0.09%
2023/01/09	2	75.05	2	75.20	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	72.40	73.10	-1	2,076	-0.05%
2022/12/30	1	68.20	0	0.00	68.10	1	2,013	0.05%
2022/12/27	0	0.00	1	68.40	68.20	-1	2,079	-0.05%
2022/12/22	1	67.80	1	67.20	67.00	0	2,115	0.00%
2022/12/21	1	67.00	1	67.10	66.60	0	2,129	0.00%
2022/12/20	1.1	70.30	1	67.60	67.10	0.1	2,140	0.00%
2022/12/19	0	0.00	1	71.70	71.20	-1	2,137	-0.05%
2022/12/16	0	0.00	1	70.90	71.40	-1	2,139	-0.05%
2022/12/15	1	72.00	1	72.90	71.90	0	2,144	0.00%
2022/12/14	0	0.00	8	71.86	73.50	-8	2,131	-0.38%
2022/12/13	0	0.00	3	71.20	71.10	-3	2,120	-0.14%
2022/12/12	0	0.00	7	70.64	70.90	-7	2,117	-0.33%
2022/12/09	4.1	71.03	1	70.90	69.80	3.1	2,110	0.15%
2022/12/07	1	71.70	1	73.60	71.50	0	2,092	0.00%
2022/12/06	0.1	73.80	0	0.00	73.20	0.1	2,080	0.00%
2022/12/05	0	0.00	4	76.00	74.50	-4	2,069	-0.19%
2022/12/02	1	75.80	5	76.20	76.10	-4	2,032	-0.20%
2022/12/01	1	75.70	0	0.00	75.40	1	2,018	0.05%
2022/11/30	3	77.10	2	76.65	75.40	1	1,996	0.05%
2022/11/29	6.1	75.46	0	0.00	76.40	6.1	1,991	0.31%
2022/11/28	0	0.00	5	79.00	78.80	-5	1,970	-0.25%
2022/11/25	4	79.90	15	80.30	79.30	-11	1,999	-0.55%
2022/11/24	18	79.98	19.2	78.18	81.50	-1.2	2,007	-0.06%
2022/11/23	3	72.63	7	73.04	75.50	-4	1,717	-0.23%
2022/11/22	0	0.00	1.4	68.72	68.70	-1.4	1,617	-0.08%
2022/11/21	1	68.50	0	0.00	67.60	1	1,615	0.06%
2022/11/17	2.5	68.90	27	68.96	70.50	-24.5	1,689	-1.45%
2022/11/15	2	68.30	2	67.05	68.50	0	1,755	0.00%
2022/11/14	0	0.00	7	66.73	67.20	-7	1,735	-0.40%
2022/11/11	13	66.62	3	68.27	65.80	10	1,720	0.58%
2022/11/10	2	66.20	0	0.00	66.90	2	1,656	0.12%
2022/11/09	0	0.00	2	64.65	64.50	-2	1,622	-0.12%
2022/11/08	2	62.70	1	62.70	62.70	1	1,608	0.06%
2022/11/07	1	64.40	0	0.00	63.60	1	1,598	0.06%
2022/11/04	0	0.00	1	63.60	63.50	-1	1,608	-0.06%
2022/11/03	2	62.75	1	63.60	63.40	1	1,598	0.06%
2022/11/02	0	0.00	0.2	63.20	63.30	-0.2	1,583	-0.01%
2022/11/01	6	61.95	6	62.25	63.10	0	1,571	0.00%
2022/10/31	0	0.00	4	60.17	61.80	-4	1,530	-0.26%
2022/10/28	2.1	56.61	1	56.30	56.20	1.1	1,509	0.07%
2022/10/27	0	0.00	1	59.60	60.30	-1	1,465	-0.07%
2022/10/26	6	57.98	6	58.37	58.20	0	1,457	0.00%
2022/10/25	5.1	59.32	4	60.35	58.00	1.1	1,444	0.08%
2022/10/24	2	60.30	2	60.95	60.00	0	1,433	0.00%
2022/10/21	3	60.47	2	61.10	58.70	1	1,443	0.07%
2022/10/20	1	60.20	2	61.40	61.00	-1	1,492	-0.07%
2022/10/19	1	60.90	4	61.23	60.60	-3	1,494	-0.20%
2022/10/18	1	60.60	2	60.85	60.60	-1	1,485	-0.07%
2022/10/17	2	58.35	10	58.96	60.50	-8	1,477	-0.54%
2022/10/14	12	57.06	1	58.00	58.70	11	1,464	0.75%
2022/10/12	1	59.70	4	59.75	58.80	-3	1,436	-0.21%
2022/10/11	8	59.41	0	0.00	59.60	8	1,429	0.56%
2022/10/07	1	62.80	0	0.00	62.50	1	1,429	0.07%
2022/10/06	1	62.80	2	63.35	63.70	-1	1,440	-0.07%
2022/10/05	3	65.57	1	63.70	65.00	2	1,425	0.14%
2022/10/04	0	0.00	4	61.35	61.40	-4	1,376	-0.29%
2022/10/03	0	0.00	1	59.80	59.90	-1	1,373	-0.07%
2022/09/30	2	58.60	0	0.00	60.90	2	1,383	0.14%
2022/09/29	1	59.00	3	59.57	60.20	-2	1,383	-0.14%
2022/09/27	18	64.69	0	0.00	63.50	18	1,407	1.28%
2022/09/26	8	68.20	0	0.00	66.10	8	1,423	0.56%
2022/09/23	0	0.00	1	71.50	70.20	-1	1,429	-0.07%
2022/09/22	1	68.90	0	0.00	71.50	1	1,445	0.07%
2022/09/21	7	71.46	0	0.00	71.40	7	1,442	0.49%
2022/09/20	1	72.70	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.10	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	74.95	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.50	76.50	-1	1,465	-0.07%
2022/09/14	6	75.10	0	0.00	75.60	6	1,480	0.41%
2022/09/13	1	76.80	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	76.90	77.10	-1	1,525	-0.07%
2022/09/08	0.1	74.80	2	75.00	75.00	-2	1,543	-0.13%
2022/09/07	4	74.35	1	75.30	74.10	3	1,564	0.19%
2022/09/06	5	75.76	0	0.00	75.50	5	1,579	0.32%
2022/09/05	3	78.30	5	77.48	78.00	-2	1,578	-0.13%
2022/09/02	1	79.60	0	0.00	80.50	1	1,593	0.06%
2022/09/01	3	81.00	6	80.17	80.80	-3	1,578	-0.19%
2022/08/31	8	81.44	7	80.20	82.00	1	1,524	0.07%
2022/08/30	1	74.90	2	76.05	76.20	-1	1,428	-0.07%
2022/08/29	2	74.95	2	74.60	74.90	0	1,447	0.00%
2022/08/26	7	78.07	1	78.00	77.60	6	1,501	0.40%
2022/08/25	0	77.30	0	0.00	77.00	0	1,506	0.00%
2022/08/24	20	79.86	1	77.60	77.20	19	1,540	1.23%
2022/08/23	2	79.00	4	80.38	82.00	-2	1,536	-0.13%
2022/08/22	1	75.80	0	0.00	75.60	1	1,469	0.07%
2022/08/19	1.1	77.36	1	76.80	76.70	0.1	1,507	0.01%
2022/08/18	1	75.40	1	76.10	76.60	0	1,507	0.00%
2022/08/17	0	0.00	1	77.00	76.80	-1	1,514	-0.07%
2022/08/16	5	76.70	0	0.00	76.10	5	1,520	0.33%
2022/08/12	0	0.00	2	74.95	75.80	-2	1,539	-0.13%
2022/08/11	0	0.00	2	72.20	73.50	-2	1,545	-0.13%
2022/08/10	3	70.60	0	0.00	70.80	3	1,578	0.19%
2022/08/09	1	71.00	0	0.00	71.60	1	1,638	0.06%
2022/08/08	4	72.18	2	71.80	72.30	2	1,647	0.12%
2022/08/05	2	71.55	5	70.68	70.80	-3	1,650	-0.18%
2022/08/04	4	68.40	0	0.00	69.20	4	1,658	0.24%
2022/08/03	2	71.15	0	0.00	71.30	2	1,638	0.12%
2022/07/29	0	0.00	1	71.40	72.10	-1	1,696	-0.06%
2022/07/28	1	69.90	1	70.90	70.50	0	1,747	0.00%
2022/07/27	2	68.95	0	0.00	70.90	2	1,751	0.11%
2022/07/26	1	75.51	0	0.00	73.70	1	1,710	0.06%
2022/07/25	2	76.80	1	77.50	77.50	1	1,713	0.06%
2022/07/22	0.1	78.50	0	0.00	77.60	0.1	1,727	0.00%
2022/07/21	0	0.00	3	78.13	78.70	-3	1,764	-0.17%
2022/07/20	0	0.00	1	75.50	76.40	-1	1,792	-0.06%
2022/07/19	0	0.00	2	74.30	74.40	-2	1,796	-0.11%
2022/07/18	2	74.05	3	74.67	74.30	-1	1,826	-0.05%
2022/07/15	0.5	74.30	0	0.00	73.50	0.5	1,835	0.03%
2022/07/14	0	0.00	1	71.20	72.80	-1	1,835	-0.05%
2022/07/13	1.1	70.09	1	71.00	69.30	0.1	1,821	0.00%
2022/07/12	1	68.70	0	0.00	68.60	1	1,825	0.05%
2022/07/08	1	73.10	1	71.20	72.30	0	1,823	0.00%
2022/07/07	0	0.00	1.1	68.91	69.10	-1.1	1,815	-0.06%
2022/07/06	0.1	67.35	0.1	69.10	66.10	0	1,824	0.00%
2022/07/05	0	0.00	1	70.40	70.70	-1	1,812	-0.06%
2022/07/04	1.1	76.46	12	72.35	72.00	-10.9	1,807	-0.60%
2022/07/01	3.4	79.99	1	82.80	77.10	2.4	1,816	0.13%
2022/06/30	4	81.50	2	82.95	85.00	2	1,806	0.11%
2022/06/29	1	83.50	1	84.60	84.60	0	1,799	0.00%
2022/06/28	1	84.00	0	0.00	84.30	1	1,797	0.06%
2022/06/27	1	84.80	3	84.53	84.90	-2	1,802	-0.11%
2022/06/24	0	0.00	1	82.00	82.20	-1	1,808	-0.06%
2022/06/22	2	80.95	0	0.00	80.20	2	1,829	0.11%
2022/06/21	1	83.10	2	82.75	83.20	-1	1,825	-0.05%
2022/06/20	1	80.00	0	0.00	79.50	1	1,819	0.05%
2022/06/17	2	83.25	0	0.00	82.60	2	1,799	0.11%
2022/06/16	15	89.77	1	91.70	86.20	14	1,825	0.77%
2022/06/15	0	0.00	1	90.90	91.00	-1	1,818	-0.05%
2022/06/14	1	87.40	1	88.50	88.50	0	1,838	0.00%
2022/06/13	5.1	90.10	0	0.00	88.10	5.1	1,867	0.27%
2022/06/10	0	0.00	2	93.00	93.40	-2	1,872	-0.11%
2022/06/09	2	93.70	9	94.46	93.70	-7	1,920	-0.36%
2022/06/08	4.1	93.13	0	0.00	92.90	4.1	1,988	0.20%
2022/06/07	4	94.68	0	0.00	94.60	4	1,983	0.20%
2022/06/06	10	96.77	10	96.09	96.70	0	1,972	0.00%
2022/06/02	1	94.20	0.1	95.20	94.10	1	1,939	0.05%
2022/06/01	2	94.75	8	95.55	95.40	-6	1,958	-0.31%
2022/05/31	3.1	94.06	17	93.34	94.40	-13.9	1,934	-0.72%
2022/05/30	1	89.10	2.1	90.00	90.10	-1.1	1,943	-0.05%
2022/05/27	3	88.37	7	87.33	88.20	-4	1,926	-0.21%
2022/05/26	2	84.65	2	85.45	84.10	0	1,914	0.00%
2022/05/24	7	84.66	1	85.50	83.60	6	1,972	0.30%
2022/05/23	0	86.00	0	0.00	85.70	0	1,975	0.00%
2022/05/20	1	87.30	0	0.00	87.80	1	1,996	0.05%
2022/05/19	0	0.00	1	85.70	88.00	-1	1,989	-0.05%
2022/05/18	1	88.50	3	88.74	88.00	-2	2,001	-0.10%
2022/05/17	0	0.00	15	87.70	88.80	-15	1,971	-0.76%
2022/05/16	1	82.50	0	0.00	82.00	1	1,938	0.05%
2022/05/13	0	0.00	2	83.15	83.60	-2	1,979	-0.10%
2022/05/12	2	83.95	0	0.00	81.30	2	2,035	0.10%
2022/05/11	1	82.20	0	0.00	83.40	1	2,082	0.05%
2022/05/10	0	0.00	9	81.66	82.30	-9	2,107	-0.43%
2022/05/06	2	81.50	0	0.00	82.10	2	2,175	0.09%
2022/05/05	4	84.30	0	0.00	85.30	4	2,191	0.18%
2022/05/04	4.3	84.26	0	0.00	84.30	4.3	2,143	0.20%
2022/04/27	2	83.90	0	0.00	83.10	2	2,167	0.09%
2022/04/26	1	89.70	0	0.00	89.80	1	2,145	0.05%
2022/04/22	1	93.30	0	0.00	94.00	1	2,131	0.05%
2022/04/21	0	0.00	2	92.05	92.90	-2	2,136	-0.09%
2022/04/20	8.1	90.82	0	0.00	90.60	8.1	2,184	0.37%
2022/04/19	1	92.30	1	92.90	91.40	0	2,299	0.00%
2022/04/18	4	91.50	0	0.00	91.50	4	2,333	0.17%
2022/04/15	6	95.30	0	0.00	94.40	6	2,345	0.26%
2022/04/14	1	97.40	1	97.60	97.80	0	2,434	0.00%
2022/04/13	0	0.00	2	98.15	98.00	-2	2,452	-0.08%
2022/04/12	4	97.20	1	97.40	97.60	3	2,501	0.12%
2022/04/01	2	99.00	0	0.00	98.80	2	2,510	0.08%
2022/03/31	3	100.67	0	0.00	100.50	3	2,508	0.12%
2022/03/30	1.1	101.11	2	102.00	101.50	-0.9	2,521	-0.04%
2022/03/29	0	0.00	2	102.50	103.00	-2	2,559	-0.08%
2022/03/28	2	100.75	2	101.25	101.50	0	2,593	0.00%
2022/03/25	0	0.00	2	102.75	103.00	-2	2,609	-0.08%
2022/03/24	1	100.00	2	101.75	102.00	-1	2,627	-0.04%
2022/03/22	3	101.00	1	101.50	101.50	2	2,738	0.07%
2022/03/21	2	101.25	0	0.00	101.50	2	2,741	0.07%
2022/03/17	0	0.00	3	100.83	101.50	-3	2,748	-0.11%
2022/03/16	0	0.00	2	95.70	98.00	-2	2,722	-0.07%
2022/03/15	0	94.70	0.3	95.50	93.50	-0.3	2,697	-0.01%
2022/03/14	0	0.00	1.1	97.33	97.70	-1.1	2,684	-0.04%
2022/03/11	5	98.84	2	98.70	98.20	3	2,642	0.11%
2022/03/10	3	103.50	5	103.60	103.00	-2	2,574	-0.08%
2022/03/09	1	100.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	2	100.75	3	101.53	99.60	-1	2,604	-0.04%
2022/03/07	3	101.33	0	0.00	101.50	3	2,589	0.12%
2022/03/04	1	108.00	2	108.00	106.00	-1	2,595	-0.04%
2022/03/03	6.1	109.58	9	110.61	110.00	-3	2,628	-0.11%
2022/03/02	3	104.50	1	105.50	107.00	2	2,610	0.08%
2022/03/01	0	0.00	3	105.67	106.50	-3	2,633	-0.11%
2022/02/24	4	102.50	1	104.00	101.00	3	2,723	0.11%
2022/02/23	0	0.00	0.1	107.50	108.00	-0.1	2,710	0.00%
2022/02/22	3.1	105.51	1	106.00	104.50	2.1	2,759	0.07%
2022/02/21	0	0.00	2	109.50	109.50	-2	2,769	-0.07%
2022/02/18	4	108.88	1	109.00	110.00	3	2,858	0.10%
2022/02/17	1	110.00	2	110.50	111.50	-1	2,913	-0.03%
2022/02/15	3	108.50	1	108.00	107.50	2	2,937	0.07%
2022/02/14	5.1	108.73	2.1	108.57	108.50	3	2,902	0.10%
2022/02/11	6	114.17	0	0.00	113.50	6	2,876	0.21%
2022/02/10	0	0.00	3	117.00	118.00	-3	2,850	-0.11%
2022/02/09	1	113.50	1	114.00	114.50	0	2,845	0.00%
2022/02/08	1.1	116.59	0	0.00	116.00	1.1	2,795	0.04%
2022/02/07	2	113.25	0	0.00	115.00	2	2,876	0.07%
2022/01/24	3	115.83	2	113.75	118.50	1	3,051	0.03%
2022/01/21	2	118.00	0	0.00	117.00	2	3,215	0.06%
2022/01/20	2	120.50	0	0.00	121.50	2	3,291	0.06%
2022/01/18	3	122.00	0	0.00	122.00	3	3,646	0.08%
2022/01/17	1	121.50	3	123.33	124.50	-2	3,659	-0.05%
2022/01/14	1	118.50	2	121.50	123.00	-1	3,713	-0.03%
2022/01/13	1.1	119.43	1	117.50	119.50	0.1	3,747	0.00%
2022/01/12	5	119.60	0	0.00	119.00	5	3,707	0.13%
2022/01/11	2	127.00	0	0.00	125.50	2	3,610	0.06%
2022/01/10	1	127.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	5.4	130.42	2	130.00	130.50	3.4	3,580	0.09%
2022/01/06	5	135.60	0	0.00	136.00	5	3,506	0.14%
2022/01/05	4.2	140.26	2	139.25	138.50	2.2	3,510	0.06%
2022/01/03	4	143.50	1	144.00	143.50	3	3,523	0.09%
2021/12/30	1	141.00	3	142.33	142.00	-2	3,549	-0.06%
2021/12/29	3	140.67	2	141.75	142.00	1	3,609	0.03%
2021/12/28	2	143.25	0	0.00	143.00	2	3,672	0.05%
2021/12/27	1	140.00	3	141.83	142.50	-2	3,682	-0.05%
2021/12/24	1	141.50	2	142.00	141.50	-1	3,727	-0.03%
2021/12/23	4	139.13	2	141.00	141.00	2	3,746	0.05%
2021/12/22	1	138.50	6	139.33	139.50	-5	3,769	-0.13%
2021/12/21	1	134.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	1.3	133.62	0	0.00	133.50	1.3	3,731	0.03%
2021/12/17	5	136.00	0	0.00	137.50	5	3,723	0.13%
2021/12/16	1	143.00	5	142.10	142.50	-4	3,647	-0.11%
2021/12/15	0	0.00	1	140.00	140.00	-1	3,687	-0.03%
2021/12/14	9.1	139.95	0	0.00	139.50	9.1	3,746	0.24%
2021/12/13	4	144.63	6	146.25	144.00	-2	3,887	-0.05%
2021/12/10	4.1	142.39	1	142.02	141.50	3.1	4,011	0.08%
2021/12/09	1	145.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	1	145.03	0	0.00	145.00	1	4,087	0.02%
2021/12/07	1	145.50	2	146.50	146.00	-1	4,097	-0.02%
2021/12/06	2.1	144.57	1	145.00	144.00	1.1	4,114	0.03%
2021/12/03	1	145.50	0	0.00	146.00	1	4,183	0.02%
2021/12/02	1	146.00	1	146.00	146.00	0	4,229	0.00%
2021/12/01	3	146.00	5	145.10	146.50	-2	4,262	-0.05%
2021/11/30	4	148.62	2	151.25	147.00	2	4,382	0.05%
2021/11/29	1	145.00	3	148.50	147.00	-2	4,439	-0.05%
2021/11/26	3.1	143.65	0	0.00	145.00	3.1	4,498	0.07%
2021/11/25	5	148.80	1	152.50	148.00	4	4,473	0.09%
2021/11/24	3	151.33	1	149.00	149.00	2	4,490	0.04%
2021/11/23	5	155.09	0	0.00	151.00	5	4,467	0.11%
2021/11/22	3	156.00	2	156.50	156.00	1	4,482	0.02%
2021/11/19	4	159.00	14	157.39	156.00	-10	4,636	-0.22%
2021/11/18	1	158.50	3	158.50	156.00	-2	4,675	-0.04%
2021/11/17	10	157.05	5	156.80	157.50	5	4,698	0.11%
2021/11/16	3	153.50	0	0.00	154.50	3	4,643	0.06%
2021/11/15	1.1	152.55	6.2	152.55	151.50	-5.2	4,594	-0.11%
2021/11/12	1	154.00	7.1	152.30	152.50	-6.1	4,614	-0.13%
2021/11/11	1.2	150.63	4	150.88	150.00	-2.9	4,616	-0.06%
2021/11/10	5	150.50	3	151.67	151.50	2	4,664	0.04%
2021/11/09	4.1	149.25	4.1	148.50	148.50	-0.1	4,682	0.00%
2021/11/08	4	150.13	2	149.50	149.00	2	4,654	0.04%
2021/11/05	4.3	149.28	1	152.00	152.00	3.3	4,661	0.07%
2021/11/04	7	150.93	2.2	150.45	150.00	4.8	4,693	0.10%
2021/11/03	3	155.17	4	157.37	155.00	-1	4,630	-0.02%
2021/11/02	6.1	156.16	2.1	162.48	154.00	4	4,621	0.09%
2021/11/01	1.1	159.07	6	159.67	161.00	-4.9	4,584	-0.11%
2021/10/29	3	163.50	6	163.92	159.50	-3	4,642	-0.06%
2021/10/28	6	158.92	33.5	159.12	158.50	-27.5	4,492	-0.61%
2021/10/27	7.3	156.12	14	158.32	161.50	-6.7	4,457	-0.15%
2021/10/26	1.1	148.59	5	148.10	149.00	-3.9	4,249	-0.09%
2021/10/25	2	138.25	1	139.50	143.00	1	4,228	0.02%
2021/10/22	10	138.60	5	139.60	140.00	5	4,315	0.12%
2021/10/21	0	0.00	2	145.50	143.50	-2	4,357	-0.05%
2021/10/20	2	142.50	0	0.00	143.50	2	4,338	0.05%
2021/10/19	0	0.00	2	141.75	143.00	-2	4,470	-0.04%
2021/10/15	1.2	138.67	3	140.17	140.00	-1.8	4,962	-0.04%
2021/10/14	3	135.50	3	136.50	136.00	0	5,063	0.00%
2021/10/13	2.2	133.91	1	138.50	133.50	1.2	5,126	0.02%
2021/10/12	6.1	137.83	4	137.50	136.50	2.1	5,191	0.04%
2021/10/08	1.2	143.08	4	144.88	142.00	-2.8	5,281	-0.05%
2021/10/07	5.2	141.31	7	141.50	141.50	-1.8	5,378	-0.03%
2021/10/06	9.1	137.91	3	137.83	137.50	6.1	5,607	0.11%
2021/10/05	1	133.00	5	137.80	138.50	-4	5,874	-0.07%
2021/10/04	3	135.17	1	132.50	132.00	2	6,024	0.03%
2021/10/01	4.1	137.39	2	136.25	136.50	2.1	6,243	0.03%
2021/09/30	5	140.90	5	141.40	143.50	0	6,511	0.00%
2021/09/29	9.2	141.73	7	142.29	140.50	2.2	6,543	0.03%
2021/09/28	3	147.33	0	0.00	148.00	3	6,625	0.05%
2021/09/27	3	150.83	2	150.50	149.50	1	6,785	0.01%
2021/09/24	0.1	150.50	1	150.00	150.50	-0.9	6,839	-0.01%
2021/09/23	6	151.25	2	151.50	150.00	4	6,992	0.06%
2021/09/22	3.5	151.70	11	150.41	149.50	-7.5	7,012	-0.11%
2021/09/17	24	149.65	1	146.50	150.50	23	7,006	0.33%
2021/09/16	5.1	147.29	1	144.50	144.50	4.1	7,056	0.06%
2021/09/15	8.2	150.38	3	154.50	150.00	5.2	7,098	0.07%
2021/09/14	8.1	158.32	2	159.75	159.50	6.1	7,042	0.09%
2021/09/13	0.1	160.00	0	0.00	157.00	0.1	7,067	0.00%
2021/09/10	0.1	165.00	0	0.00	163.50	0.1	7,043	0.00%
2021/09/09	7.1	165.37	4	165.75	165.00	3.1	7,066	0.04%
2021/09/08	13	164.27	8	163.75	164.00	5	7,095	0.07%
2021/09/07	1.1	165.45	0	0.00	165.00	1.1	7,193	0.02%
2021/09/06	3.1	170.85	3	174.33	172.00	0.1	7,207	0.00%
2021/09/03	8	174.44	6.7	174.83	174.00	1.4	7,311	0.02%
2021/09/02	4.1	174.52	8	173.26	175.00	-4	7,603	-0.05%
2021/09/01	7	171.29	6	172.83	175.00	1	7,580	0.01%
2021/08/31	2	167.00	0	0.00	168.50	2	7,481	0.03%
2021/08/30	3.1	169.86	0	0.00	166.00	3.1	7,499	0.04%
2021/08/27	4.1	170.49	2	171.25	170.50	2.1	7,502	0.03%
2021/08/26	2	170.50	2	169.00	170.50	0	7,514	0.00%
2021/08/25	0.1	167.35	5	165.23	170.00	-4.9	7,537	-0.07%
2021/08/24	5	161.20	0	0.00	162.00	5	7,398	0.07%
2021/08/23	0.1	148.00	6	152.83	155.00	-5.9	7,405	-0.08%
2021/08/20	1	145.50	2	144.00	145.00	-1	7,416	-0.01%
2021/08/19	3.2	143.94	1	145.00	144.50	2.2	7,559	0.03%
2021/08/18	3	141.17	5	144.20	150.00	-2	7,845	-0.03%
2021/08/17	1	144.00	2	146.25	145.50	-1	7,965	-0.01%
2021/08/16	6	140.17	6	142.42	147.50	0	7,970	0.00%
2021/08/13	8.1	147.83	2	147.49	145.00	6.1	7,943	0.08%
2021/08/12	1.1	153.50	5	152.80	153.50	-3.9	7,946	-0.05%
2021/08/11	3	152.67	1	152.50	152.00	2	8,010	0.02%
2021/08/10	3.1	155.10	2.3	156.04	154.00	0.8	8,085	0.01%
2021/08/09	1	159.00	2	160.25	158.50	-1	8,142	-0.01%
2021/08/06	0.1	163.00	3	163.50	162.50	-2.9	8,227	-0.04%
2021/08/05	2	163.50	0	0.00	163.50	2	8,291	0.02%
2021/08/04	6	166.00	7	165.93	165.50	-1	8,341	-0.01%
2021/08/03	1	161.01	0	0.00	162.00	1	8,289	0.01%
2021/08/02	4	161.38	0	0.00	161.50	4	8,306	0.05%
2021/07/30	2.2	168.82	1	165.00	164.00	1.2	8,322	0.01%
2021/07/29	10.1	164.57	6	164.25	167.00	4.1	8,323	0.05%
2021/07/28	6	165.83	8	167.18	165.00	-2	8,391	-0.02%
2021/07/27	6	171.17	9	173.83	169.50	-3	8,463	-0.04%
2021/07/26	5	178.30	5	178.90	177.50	0	8,524	0.00%
2021/07/23	25	179.28	16	178.59	176.00	9	8,542	0.11%
2021/07/22	9.1	186.50	3	190.17	183.50	6.1	8,500	0.07%
2021/07/21	3	181.39	13	182.69	187.50	-10	8,323	-0.12%
2021/07/20	6	176.00	2	177.00	173.50	4	8,132	0.05%
2021/07/19	1	181.50	7	179.71	181.00	-6	8,090	-0.07%
2021/07/16	7	179.64	1	181.50	178.00	6	8,076	0.07%
2021/07/15	0	0.00	2	183.50	186.00	-2	8,031	-0.02%
2021/07/14	3.1	184.83	11	186.68	187.00	-8	7,974	-0.10%
2021/07/13	23	188.73	11	190.23	181.50	12	7,875	0.15%
2021/07/12	17.1	183.49	22.1	183.73	187.00	-4.9	7,644	-0.06%
2021/07/09	3	172.50	9	172.22	171.00	-6	7,354	-0.08%
2021/07/08	6	168.33	5	169.50	170.00	1	7,228	0.01%
2021/07/07	4	163.63	15	167.20	167.50	-11	7,034	-0.16%
2021/07/06	1	162.00	2	160.50	160.50	-1	6,822	-0.01%
2021/07/05	16	162.00	3	163.83	161.50	13	6,856	0.19%
2021/07/02	8	155.94	10	160.35	160.50	-2	6,846	-0.03%
2021/07/01	0.1	152.50	2.1	153.55	150.00	-2	6,993	-0.03%
2021/06/30	8	156.63	12	158.71	155.50	-4	6,981	-0.06%
2021/06/29	2	156.50	1	156.00	154.00	1	6,883	0.01%
2021/06/28	3.1	156.17	3	154.17	156.50	0.1	6,977	0.00%
2021/06/25	5.1	156.12	1	154.50	155.00	4.1	6,965	0.06%
2021/06/24	5	156.10	9	156.33	155.50	-4	6,906	-0.06%
2021/06/23	1	151.50	1.2	151.17	152.00	-0.2	6,737	0.00%
2021/06/22	2	149.50	1	148.50	148.50	1	6,674	0.01%
2021/06/21	1.1	146.57	3	148.33	149.50	-2	6,650	-0.03%
2021/06/18	1	152.95	3	149.00	149.00	-2	6,656	-0.03%
2021/06/17	0	0.00	1	150.50	151.00	-1	6,696	-0.01%
2021/06/16	6.2	151.67	1	151.50	148.50	5.2	6,684	0.08%
2021/06/15	0	0.00	2	150.25	151.00	-2	6,544	-0.03%
2021/06/11	2.1	149.21	0	0.00	147.00	2.1	6,582	0.03%
2021/06/10	9	149.67	16	148.75	147.00	-7	6,566	-0.11%
2021/06/09	1	141.00	4	141.13	141.00	-3	6,218	-0.05%
2021/06/07	3	137.17	5	139.30	138.50	-2	6,302	-0.03%
2021/06/04	1	140.50	3	138.83	140.00	-2	6,304	-0.03%
2021/06/03	5	138.60	3	137.17	137.50	2	6,390	0.03%
2021/06/02	9	138.22	2	138.00	136.00	7	6,376	0.11%
2021/06/01	3	143.17	5	143.20	143.00	-2	6,310	-0.03%
2021/05/28	2	139.50	5	141.10	141.50	-3	6,278	-0.05%
2021/05/27	6	136.92	2	141.25	138.00	4	6,266	0.06%
2021/05/26	11	135.73	5	137.30	135.50	6	6,186	0.10%
2021/05/25	0	0.00	15.2	133.22	135.00	-15.2	5,925	-0.26%
2021/05/24	1	123.00	2	121.25	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	3	121.00	122.00	-3	5,878	-0.05%
2021/05/20	5	118.70	3	122.00	117.00	2	5,981	0.03%
2021/05/19	4.3	119.69	4	120.25	121.50	0.3	6,021	0.00%
2021/05/18	3	118.83	7	120.43	123.00	-4	6,011	-0.07%
2021/05/17	8	115.19	7	115.21	117.00	1	6,035	0.02%
2021/05/14	5	118.20	1	124.00	116.00	4	6,001	0.07%
2021/05/13	3	114.67	4	117.38	121.50	-1	6,052	-0.02%
2021/05/12	1	107.51	3	111.67	113.00	-2	6,237	-0.03%
2021/05/11	2.1	120.83	1	121.50	119.00	1.1	6,303	0.02%
2021/05/10	5	130.50	1	129.50	129.50	4	6,376	0.06%
2021/05/07	2	132.75	5	133.90	134.50	-3	6,490	-0.05%
2021/05/06	0	0.00	2	125.25	124.00	-2	6,531	-0.03%
2021/05/05	5.1	130.23	1	133.00	127.00	4.1	6,646	0.06%
2021/05/04	10	128.30	13	129.88	129.00	-3	6,867	-0.04%
2021/05/03	12.2	145.88	2	146.00	141.50	10.2	7,454	0.14%
2021/04/29	7	156.64	2	159.50	156.00	5	7,692	0.06%
2021/04/28	2	157.75	2	161.25	158.00	0	7,845	0.00%
2021/04/27	1	158.50	6	157.25	159.00	-5	7,982	-0.06%
2021/04/26	1	152.50	2	152.00	152.00	-1	8,109	-0.01%
2021/04/23	2	150.00	1	152.00	152.00	1	8,168	0.01%
2021/04/22	6.5	151.63	3	150.00	148.50	3.5	8,232	0.04%
2021/04/21	3.1	156.02	0	0.00	156.00	3.1	8,435	0.04%
2021/04/20	2.4	159.00	3	159.00	159.00	-0.6	8,825	-0.01%
2021/04/19	1.1	156.07	5	157.40	158.00	-4	9,012	-0.04%
2021/04/16	4.1	153.16	1	154.00	152.50	3.1	9,471	0.03%
2021/04/15	4	154.75	0	0.00	156.00	4	9,474	0.04%
2021/04/14	7	153.00	6	153.67	155.00	1	9,509	0.01%
2021/04/13	6	160.17	2	162.25	158.50	4	9,638	0.04%
2021/04/12	7	165.79	10	168.20	163.00	-3	9,678	-0.03%
2021/04/09	5	165.90	5	168.20	164.00	0	9,762	0.00%
2021/04/08	8	168.19	1	169.50	166.50	7	9,878	0.07%
2021/04/07	2	165.50	20.2	165.27	165.50	-18.2	9,876	-0.18%
2021/04/06	0	0.00	2.1	155.48	157.00	-2.1	9,798	-0.02%
2021/04/01	8	155.00	4	155.00	153.00	4	10,358	0.04%
2021/03/31	5	154.90	9	153.94	156.00	-4	10,433	-0.04%
2021/03/30	1	149.00	3	148.67	149.00	-2	10,451	-0.02%
2021/03/29	0.1	147.50	2	147.00	147.50	-2	10,529	-0.02%
2021/03/26	0	0.00	2.1	143.51	145.50	-2.1	10,544	-0.02%
2021/03/25	1	143.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	3	144.50	0	0.00	142.50	3	10,613	0.03%
2021/03/23	2	142.00	0	0.00	142.50	2	10,681	0.02%
2021/03/22	1	142.00	0	0.00	141.00	1	10,744	0.01%
2021/03/19	1	145.00	2	145.00	144.50	-1	10,707	-0.01%
2021/03/18	0	0.00	1	148.00	148.00	-1	10,725	-0.01%
2021/03/17	5	147.60	1	149.50	146.00	4	10,821	0.04%
2021/03/16	6.1	147.15	4.1	145.94	146.50	2	10,811	0.02%
2021/03/15	0	0.00	2	148.25	147.50	-2	10,953	-0.02%
2021/03/12	5	151.70	13	153.77	152.00	-8	10,983	-0.07%
2021/03/11	11	148.68	3	149.67	150.50	8	11,073	0.07%
2021/03/10	2	149.01	0	0.00	148.00	2	11,186	0.02%
2021/03/09	4	144.63	3.1	146.26	149.50	0.9	11,559	0.01%
2021/03/08	2	155.50	0	0.00	152.50	2	12,197	0.02%
2021/03/04	3	160.00	1	159.00	158.00	2	12,337	0.02%
2021/03/03	1	162.00	5	161.20	163.00	-4	12,440	-0.03%
2021/03/02	8	162.50	6	162.92	161.00	2	12,817	0.02%
2021/02/26	7	160.36	0	0.00	159.50	7	12,899	0.05%
2021/02/25	0.1	167.50	2	167.75	166.00	-1.9	12,939	-0.01%
2021/02/24	5	168.60	3	169.17	166.50	2	13,244	0.02%
2021/02/23	3	168.67	1	167.50	167.50	2	13,435	0.01%
2021/02/22	2	170.50	2	171.50	171.00	0	13,582	0.00%
2021/02/19	1	167.00	5	166.00	167.00	-4	13,916	-0.03%
2021/02/18	7	163.36	0	0.00	164.50	7	14,899	0.05%
2021/02/17	4	163.88	4	162.13	164.50	0	15,466	0.00%
2021/02/05	6	156.50	29	157.91	156.00	-23	15,559	-0.15%
2021/02/04	4	158.13	0.1	159.50	159.50	3.9	15,583	0.03%
2021/02/03	11	167.23	7	168.93	163.00	4	15,439	0.03%
2021/02/02	6	161.08	9	162.83	168.00	-3	15,199	-0.02%
2021/02/01	9	153.50	9	154.06	155.50	0	15,066	0.00%
2021/01/29	9	164.44	10	164.45	155.00	-1	14,987	-0.01%
2021/01/28	6	161.50	7	162.43	160.00	-1	14,856	-0.01%
2021/01/27	7.1	166.43	4.1	167.23	166.50	2.9	14,893	0.02%
2021/01/26	12.2	169.58	14	169.03	163.00	-1.9	14,728	-0.01%
2021/01/25	37	168.76	33.1	171.84	167.00	4	14,401	0.03%
2021/01/22	22.1	161.04	28.1	160.67	166.00	-6	13,660	-0.04%
2021/01/21	3	151.50	14	151.93	151.00	-11	13,328	-0.08%
2021/01/20	20	149.90	19	147.53	146.50	1	13,151	0.01%
2021/01/19	13	149.96	26	148.77	150.00	-13	12,974	-0.10%
2021/01/18	3	141.00	6	141.17	142.50	-3	12,790	-0.02%
2021/01/15	13.1	145.19	5	143.00	142.50	8.1	12,768	0.06%
2021/01/14	15	148.97	8	148.44	146.00	7	12,692	0.06%
2021/01/13	11	147.09	28.1	146.02	149.00	-17.1	12,473	-0.14%
2021/01/12	17	140.59	8	140.69	140.00	9	12,074	0.07%
2021/01/11	17	142.76	30	142.72	144.50	-13	11,881	-0.11%
2021/01/08	1	132.50	1	134.00	134.00	0	11,457	0.00%
2021/01/07	3	132.83	3	132.50	132.50	0	11,486	0.00%
2021/01/06	24	137.23	30	136.95	133.50	-6	11,728	-0.05%
2021/01/05	12	138.13	10	138.45	138.50	2	11,645	0.02%
2021/01/04	14	137.54	19	136.87	138.50	-5	11,776	-0.04%
2020/12/31	30	139.38	14	139.39	135.00	16	11,690	0.14%
2020/12/30	30	138.10	3	138.17	137.00	27	11,732	0.23%
2020/12/29	11	136.82	20	137.23	136.50	-9	11,841	-0.08%
2020/12/28	34	137.53	39	137.45	138.00	-5	11,835	-0.04%
2020/12/25	6	128.17	13	129.65	131.00	-7	11,339	-0.06%
2020/12/24	24	128.38	19	129.00	127.00	5	11,406	0.04%
2020/12/23	15	126.77	12.5	125.60	128.00	2.5	11,591	0.02%
2020/12/22	8.5	122.82	5	121.90	122.00	3.5	11,699	0.03%
2020/12/21	11	120.41	13.1	123.93	126.00	-2.1	11,830	-0.02%
2020/12/18	3	123.67	2	123.00	123.00	1	11,962	0.01%
2020/12/17	1	123.00	2	125.50	125.50	-1	12,014	-0.01%
2020/12/16	1	123.00	3	122.17	123.50	-2	12,000	-0.02%
2020/12/15	4	118.51	16	119.41	119.00	-12	12,041	-0.10%
2020/12/14	7	122.00	6	122.25	121.00	1	12,254	0.01%
2020/12/11	7	121.86	9	121.44	121.50	-2	12,564	-0.02%
2020/12/10	5.1	125.12	1	126.00	125.00	4.1	12,969	0.03%
2020/12/09	6	129.00	17	128.74	128.50	-11	13,476	-0.08%
2020/12/08	16	124.22	11.1	124.32	124.50	5	13,588	0.04%
2020/12/07	6	124.58	6.1	124.33	123.00	-0.1	13,556	0.00%
2020/12/04	5	127.30	12	129.08	129.00	-7	13,392	-0.05%
2020/12/03	14	130.14	14	129.50	128.00	0	13,218	0.00%
2020/12/02	30	130.08	22	130.41	131.00	8	12,834	0.06%
2020/12/01	12	120.50	6.1	121.38	123.50	5.9	12,089	0.05%
2020/11/30	7.1	123.22	5	123.60	121.50	2.1	12,080	0.02%
2020/11/27	7	122.71	2	124.00	122.00	5	11,996	0.04%
2020/11/26	8	125.00	20	123.38	124.50	-12	11,870	-0.10%
2020/11/25	16	119.44	3	116.83	117.00	13	11,431	0.11%
2020/11/24	11	120.45	14	121.75	120.50	-3	11,304	-0.03%
2020/11/23	31	124.55	15	125.40	122.00	16	11,216	0.14%
2020/11/20	4	120.63	11	121.91	126.00	-7	10,951	-0.06%
2020/11/19	3	121.33	1	123.00	121.00	2	10,676	0.02%
2020/11/18	19	120.37	10	121.90	121.50	9	10,487	0.09%
2020/11/17	21	122.57	20	121.48	118.50	1	10,075	0.01%
2020/11/16	24	113.42	60	116.77	119.00	-36	9,131	-0.39%
2020/11/13	27	104.22	28	106.95	108.50	-1	8,563	-0.01%
2020/11/12	6	103.42	4	103.88	104.50	2	8,433	0.02%
2020/11/11	3	102.50	0.2	102.00	102.50	2.8	8,359	0.03%
2020/11/10	6	101.67	2	101.50	100.50	4	8,369	0.05%
2020/11/09	1	103.50	6	104.17	104.00	-5	8,364	-0.06%
2020/11/06	10	103.60	11	103.55	103.00	-1	8,358	-0.01%
2020/11/05	3	102.17	2	101.50	103.00	1	8,347	0.01%
2020/11/04	8	103.31	10	103.80	102.50	-2	8,368	-0.02%
2020/11/03	1	101.00	0	0.00	100.50	1	8,487	0.01%
2020/11/02	6	98.90	4	99.23	99.50	2	8,522	0.02%
2020/10/30	2	98.75	2	98.50	98.50	0	8,509	0.00%
2020/10/29	6	99.90	0	0.00	100.50	6	8,513	0.07%
2020/10/27	0	0.00	4	103.00	104.50	-4	8,513	-0.05%
2020/10/26	5	102.30	2	103.75	102.00	3	8,498	0.04%
2020/10/23	4	103.25	4	103.75	104.00	0	8,564	0.00%
2020/10/22	3.2	101.94	0	0.00	101.00	3.2	8,547	0.04%
2020/10/21	2	103.75	1	103.00	102.50	1	8,582	0.01%
2020/10/20	1	102.50	2	103.25	102.50	-1	8,585	-0.01%
2020/10/19	1	102.00	1	102.50	103.00	0	8,628	0.00%
2020/10/16	5	103.10	11	102.09	101.00	-6	8,639	-0.07%
2020/10/15	2	104.50	5	104.00	103.50	-3	8,629	-0.03%
2020/10/14	15	107.70	14	107.79	105.00	1	8,754	0.01%
2020/10/13	3	104.67	4	105.63	106.00	-1	8,527	-0.01%
2020/10/12	6	104.67	14	105.11	106.00	-8	8,498	-0.09%
2020/10/08	3	102.33	2	102.00	101.00	1	8,424	0.01%
2020/10/07	9	104.72	9	103.33	102.50	0	8,470	0.00%
2020/10/06	16	105.13	20.2	104.41	104.50	-4.2	8,478	-0.05%
2020/10/05	26	102.87	26	102.15	103.50	0	8,798	0.00%
2020/09/30	3	99.90	3	100.33	101.50	0	9,160	0.00%
2020/09/29	9	100.44	6	100.75	101.00	3	9,258	0.03%
2020/09/28	2	99.50	12	100.32	102.00	-10	9,259	-0.11%
2020/09/25	12	97.65	12	96.28	94.60	0	9,281	0.00%
2020/09/24	14	98.46	5	99.04	97.10	9	9,450	0.10%
2020/09/23	3	100.27	13	100.58	102.00	-10	9,534	-0.10%
2020/09/22	0	0.00	1	96.50	98.00	-1	9,348	-0.01%
2020/09/21	5	98.12	2	97.60	97.40	3	9,295	0.03%
2020/09/18	5	98.88	8	99.50	98.60	-3	9,229	-0.03%
2020/09/17	26	100.92	22	101.14	100.00	4	9,114	0.04%
2020/09/16	17	100.99	9	100.58	100.00	8	8,922	0.09%
2020/09/15	12	100.89	27	101.11	102.00	-15	8,637	-0.17%
2020/09/14	15	98.21	19	99.72	96.70	-4	8,137	-0.05%
2020/09/11	8	94.63	19	93.06	95.30	-11	7,562	-0.15%
2020/09/10	7	89.73	9.1	89.65	89.20	-2.1	7,233	-0.03%
2020/09/09	0	0.00	3	87.20	89.00	-3	7,201	-0.04%
2020/09/08	0	0.00	1	87.50	88.20	-1	7,241	-0.01%
2020/09/07	6	88.90	3	87.60	87.40	3	7,315	0.04%
2020/09/04	2	86.90	9	86.58	87.40	-7	7,363	-0.10%
2020/09/03	3	89.00	5	89.14	88.00	-2	7,371	-0.03%
2020/09/02	6	86.80	2	86.60	87.30	4	7,348	0.05%
2020/09/01	5	85.28	12	85.28	85.10	-7	7,370	-0.09%
2020/08/31	4	87.53	5	86.54	86.30	-1	7,492	-0.01%
2020/08/28	0	0.00	3	86.90	87.20	-3	7,879	-0.04%
2020/08/27	3	88.23	6	88.07	88.10	-3	7,968	-0.04%
2020/08/26	9	87.82	9	88.81	89.50	0	8,010	0.00%
2020/08/25	2	85.00	2	85.60	85.00	0	7,989	0.00%
2020/08/24	0	0.00	1	83.80	85.00	-1	8,016	-0.01%
2020/08/21	3	83.27	5	82.86	84.50	-2	8,076	-0.02%
2020/08/20	22	81.31	17	81.36	81.50	5	8,083	0.06%
2020/08/19	3	86.60	3	88.13	86.20	0	8,041	0.00%
2020/08/18	5	88.98	26	89.55	88.80	-21	8,071	-0.26%
2020/08/17	6	92.25	10	91.70	91.70	-4	8,058	-0.05%
2020/08/14	3	91.87	0	0.00	92.60	3	8,104	0.04%
2020/08/13	3	92.77	2	92.75	91.60	1	8,157	0.01%
2020/08/12	4	92.88	4	93.28	93.10	0	8,303	0.00%
2020/08/11	3	94.70	2	95.35	94.60	1	8,348	0.01%
2020/08/10	5	97.12	6	96.38	96.10	-1	8,378	-0.01%
2020/08/07	23	100.46	23	99.85	98.50	0	8,401	0.00%
2020/08/05	11	97.75	4	97.68	97.50	7	8,329	0.08%
2020/08/04	2	96.25	5	96.42	96.60	-3	8,709	-0.03%
2020/08/03	9	96.73	1	96.10	96.10	8	9,128	0.09%
2020/07/31	3	94.47	2	96.50	97.20	1	9,216	0.01%
2020/07/30	1	94.00	8	94.18	94.50	-7	9,312	-0.08%
2020/07/29	7	91.90	4	92.78	93.80	3	9,369	0.03%
2020/07/28	5	92.80	5.6	93.04	91.90	-0.6	9,396	-0.01%
2020/07/27	1	96.20	11	96.60	95.90	-10	9,428	-0.11%
2020/07/24	3	96.50	5	97.94	96.10	-2	9,679	-0.02%
2020/07/23	10	98.98	5	99.28	98.60	5	9,680	0.05%
2020/07/22	3	98.73	1	98.90	99.10	2	9,783	0.02%
2020/07/21	15	97.20	7	96.83	97.70	8	9,763	0.08%
2020/07/20	10	95.64	7	96.04	95.40	3	9,771	0.03%
2020/07/17	7	98.90	19	98.04	97.20	-12	9,794	-0.12%
2020/07/16	18	96.85	9	96.16	96.30	9	9,711	0.09%
2020/07/15	9	96.91	11	97.97	96.00	-2	9,738	-0.02%
2020/07/14	47	99.18	18	98.16	97.70	29	9,932	0.29%
2020/07/13	22	101.05	27	102.07	102.00	-5	9,837	-0.05%
2020/07/10	29	102.48	18	101.64	101.00	11	9,772	0.11%
2020/07/09	52	109.25	44	109.07	107.00	8	9,605	0.08%
2020/07/08	44	105.69	36	105.39	110.50	8	9,125	0.09%
2020/07/07	11	100.24	13	101.36	101.00	-2	8,593	-0.02%
2020/07/06	6	100.58	8	100.74	101.00	-2	8,494	-0.02%
2020/07/03	23	100.02	37	100.41	98.20	-14	8,424	-0.17%
2020/07/02	46	98.26	27	99.53	99.10	19	8,282	0.23%
2020/07/01	41	95.49	63.1	92.96	95.60	-22.1	7,965	-0.28%
2020/06/30	5	90.04	4	90.58	90.50	1	7,750	0.01%
2020/06/29	5	90.28	2	90.45	90.60	3	7,847	0.04%
2020/06/24	1	92.20	6	92.33	91.90	-5	7,896	-0.06%
2020/06/23	4	92.83	0	0.00	92.20	4	8,098	0.05%
2020/06/22	10	94.12	17	94.02	93.40	-7	8,226	-0.09%
2020/06/19	5	94.12	6	94.12	93.40	-1	8,300	-0.01%
2020/06/18	2	93.45	2	93.10	93.10	0	8,361	0.00%
2020/06/17	0	0.00	3	92.20	93.00	-3	8,467	-0.04%
2020/06/16	4	92.30	10	92.92	93.30	-6	8,585	-0.07%
2020/06/15	1	91.80	4	91.15	89.90	-3	8,755	-0.03%
2020/06/12	6	87.73	4	90.30	91.40	2	8,897	0.02%
2020/06/11	8	92.49	11	91.25	90.10	-3	9,037	-0.03%
2020/06/10	7	94.56	9	94.66	94.50	-2	9,128	-0.02%
2020/06/09	5	93.62	7	93.36	93.70	-2	9,272	-0.02%
2020/06/08	10	94.48	10	94.77	93.00	0	9,412	0.00%
2020/06/05	2	93.95	3	94.00	94.00	-1	9,435	-0.01%
2020/06/04	3	94.23	3	93.37	93.50	0	9,492	0.00%
2020/06/03	20	95.53	6.2	95.31	93.70	13.8	9,494	0.15%
2020/06/02	2	93.25	3	92.97	91.10	-1	9,284	-0.01%
2020/06/01	5	91.82	11	91.59	91.90	-6	9,379	-0.06%
2020/05/29	3	88.47	6	88.63	90.80	-3	9,702	-0.03%
2020/05/28	10	88.86	0	0.00	87.80	10	9,720	0.10%
2020/05/27	0	0.00	3	89.87	88.80	-3	9,788	-0.03%
2020/05/26	4	89.20	4	89.28	88.50	0	9,806	0.00%
2020/05/25	2	87.55	6	88.22	88.80	-4	9,789	-0.04%
2020/05/22	0	0.00	3	87.67	85.90	-3	9,781	-0.03%
2020/05/21	5	87.56	5	87.40	88.80	0	9,752	0.00%
2020/05/20	1	86.10	0	0.00	85.30	1	9,695	0.01%
2020/05/19	3	86.13	2	86.95	86.70	1	9,667	0.01%
2020/05/18	13	87.26	9	87.31	85.80	4	9,616	0.04%
2020/05/15	9	91.47	9	91.58	91.10	0	9,483	0.00%
2020/05/14	0	0.00	1	93.50	92.30	-1	9,493	-0.01%
2020/05/13	15	93.99	18	94.41	95.30	-3	9,489	-0.03%
2020/05/12	17	94.65	9	95.54	93.40	8	9,548	0.08%
2020/05/11	11	99.42	5.4	98.39	97.50	5.6	9,540	0.06%
2020/05/08	10	94.90	8	94.96	96.10	2	9,189	0.02%
2020/05/07	3	91.03	5	91.30	91.40	-2	8,821	-0.02%
2020/05/06	5	90.14	4	89.38	89.00	1	8,781	0.01%
2020/05/05	2	89.25	3	89.03	88.50	-1	8,759	-0.01%
2020/05/04	4	88.50	2	88.35	88.50	2	9,065	0.02%
2020/04/30	15	91.03	4	92.55	90.60	11	9,148	0.12%
2020/04/29	19	93.51	20	92.79	91.50	-1	9,139	-0.01%
2020/04/28	1	89.10	7	89.41	89.80	-6	8,958	-0.07%
2020/04/27	9	88.94	7	88.93	88.70	2	9,014	0.02%
2020/04/24	4	87.60	7	87.54	87.60	-3	8,918	-0.03%
2020/04/23	9	87.76	5	88.22	87.00	4	8,920	0.04%
2020/04/22	4	85.33	9	85.80	87.50	-5	8,959	-0.06%
2020/04/21	4.2	87.10	5	86.38	86.10	-0.8	8,978	-0.01%
2020/04/20	4	87.03	6	86.87	87.90	-2	9,018	-0.02%
2020/04/17	11	92.17	10	92.20	88.10	1	8,971	0.01%
2020/04/16	7	87.51	3	88.07	87.80	4	8,827	0.05%
2020/04/15	4	88.05	4	88.28	87.80	0	8,853	0.00%
2020/04/14	2	86.70	3	87.57	88.00	-1	9,047	-0.01%
2020/04/13	5	84.86	14	84.39	85.30	-9	9,083	-0.10%
2020/04/10	5	86.64	1	87.20	86.20	4	9,123	0.04%
2020/04/09	8.4	88.44	3	88.47	86.50	5.4	9,195	0.06%
2020/04/08	11	90.51	9	90.77	89.60	2	9,340	0.02%
2020/04/07	5	87.24	4	87.53	87.30	1	9,232	0.01%
2020/04/06	1	80.50	6	81.30	81.20	-5	9,085	-0.06%
2020/04/01	3	78.50	8	78.63	79.50	-5	9,076	-0.06%
2020/03/31	4	79.05	4	78.45	77.90	0	9,050	0.00%
2020/03/30	0	0.00	3	77.03	78.40	-3	9,000	-0.03%
2020/03/27	19	77.87	30	77.58	75.70	-11	8,991	-0.12%
2020/03/26	15	73.19	11	73.61	75.70	4	8,840	0.05%
2020/03/25	8	74.71	4	75.40	75.70	4	8,754	0.05%
2020/03/24	19	68.70	38	69.17	69.80	-19	8,674	-0.22%
2020/03/23	25	60.88	3	63.00	63.80	22	8,641	0.25%
2020/03/20	4	62.65	9	62.64	63.30	-5	8,804	-0.06%
2020/03/19	14	59.41	26	60.59	57.60	-12	8,700	-0.14%
2020/03/18	19	68.86	19	70.56	64.00	0	8,591	0.00%
2020/03/17	24	72.76	10	73.35	70.50	14	8,513	0.16%
2020/03/16	36	81.31	23.5	80.58	75.60	12.5	8,509	0.15%
2020/03/13	40	79.69	35	80.18	83.50	5	8,405	0.06%
2020/03/12	27	87.61	27	86.34	87.70	0	8,233	0.00%
2020/03/11	7	95.27	2	95.90	92.40	5	8,168	0.06%
2020/03/10	20	92.48	15	93.61	95.90	5	8,272	0.06%
2020/03/09	11	94.31	8	95.84	92.40	3	8,457	0.04%
2020/03/06	8	99.60	11	99.88	98.60	-3	8,419	-0.04%
2020/03/05	8	99.44	12	99.57	99.60	-4	8,434	-0.05%
2020/03/04	23	99.05	35	98.32	96.80	-12	8,409	-0.14%
2020/03/03	4	95.80	4	96.70	95.70	0	8,435	0.00%
2020/03/02	23	88.17	46	92.07	94.40	-23	8,804	-0.26%
2020/02/27	1	96.70	5	94.77	90.00	-4	9,012	-0.04%
2020/02/26	2	96.25	1	96.80	96.00	1	8,934	0.01%
2020/02/25	4	93.48	8	94.44	97.80	-4	8,892	-0.04%
2020/02/24	2	95.60	0	0.00	95.00	2	8,833	0.02%
2020/02/21	0	0.00	1	97.10	97.80	-1	8,794	-0.01%
2020/02/20	6	98.10	1	98.00	97.60	5	8,782	0.06%
2020/02/19	1	97.70	0	0.00	97.70	1	8,733	0.01%
2020/02/18	2	97.90	2	96.50	96.50	0	8,702	0.00%
2020/02/17	9	97.98	4	97.68	97.20	5	8,639	0.06%
2020/02/14	4	99.98	0	0.00	99.90	4	8,553	0.05%
2020/02/13	0	0.00	2	100.75	100.00	-2	8,543	-0.02%
2020/02/12	4	102.75	12	102.08	101.00	-8	8,589	-0.09%
2020/02/11	2	99.20	15	98.97	99.70	-13	8,629	-0.15%
2020/02/10	9	95.61	10	96.19	95.40	-1	8,773	-0.01%
2020/02/07	3	99.70	5	99.50	97.00	-2	9,047	-0.02%
2020/02/06	0	0.00	2	99.20	100.50	-2	9,113	-0.02%
2020/02/05	18	99.86	7	99.37	97.80	11	9,034	0.12%
2020/02/04	5	96.10	9	95.63	96.40	-4	8,705	-0.05%
2020/02/03	9	88.96	10	91.41	94.90	-1	8,610	-0.01%
2020/01/31	3	89.37	9	90.23	91.20	-6	8,511	-0.07%
2020/01/30	9	88.49	9	89.74	87.30	0	8,531	0.00%
2020/01/20	0	0.00	9	96.27	96.90	-9	8,456	-0.11%
2020/01/17	3	94.90	5	95.34	94.50	-2	8,431	-0.02%
2020/01/16	1	93.80	0	0.00	95.30	1	8,427	0.01%
2020/01/15	6	96.13	22	96.20	95.80	-16	8,401	-0.19%
2020/01/14	14	94.34	8	94.09	95.20	6	8,835	0.07%
2020/01/13	2	90.15	1	91.00	90.70	1	9,053	0.01%
2020/01/10	5	88.68	2	88.35	89.30	3	9,268	0.03%
2020/01/08	19	92.48	3	91.57	90.20	16	10,031	0.16%
2020/01/07	5	99.52	3	97.60	97.60	2	10,026	0.02%
2020/01/06	7	100.21	6	102.08	100.00	1	10,400	0.01%
2020/01/03	2	104.00	5	104.20	101.50	-3	10,881	-0.03%
2020/01/02	13	103.54	16	104.16	105.00	-3	11,064	-0.03%
2019/12/31	2	99.80	2	99.85	99.50	0	10,948	0.00%
2019/12/30	4	99.80	1	99.50	99.00	3	11,076	0.03%
2019/12/27	15	101.70	4	101.75	101.50	11	11,597	0.09%
2019/12/26	1	100.00	1	100.00	100.00	0	11,658	0.00%
2019/12/25	4	99.43	21	98.99	100.00	-17	11,688	-0.15%
2019/12/24	4	99.50	1	100.00	98.30	3	11,747	0.03%
2019/12/23	7	101.49	2	101.70	99.90	5	11,804	0.04%
2019/12/20	1	105.00	2	105.50	103.50	-1	11,897	-0.01%
2019/12/19	2	104.75	0	0.00	105.50	2	12,162	0.02%
2019/12/18	3	108.00	1	106.00	106.00	2	12,220	0.02%
2019/12/17	4	109.38	18	109.89	109.50	-14	12,325	-0.11%
2019/12/16	1	104.50	4	104.75	104.50	-3	12,218	-0.02%
2019/12/13	3	107.00	6	106.42	104.50	-3	12,755	-0.02%
2019/12/12	3	104.33	2	105.00	104.50	1	13,105	0.01%
2019/12/11	9	104.78	7	105.36	104.00	2	13,238	0.02%
2019/12/10	4	102.25	4	102.00	102.00	0	13,436	0.00%
2019/12/09	6	105.33	0	0.00	103.50	6	13,574	0.04%
2019/12/06	5	105.70	4	105.75	105.50	1	13,831	0.01%
2019/12/05	25	105.36	6	104.58	104.00	19	14,405	0.13%
2019/12/04	21	109.69	11	107.77	107.50	10	14,663	0.07%
2019/12/03	7	106.93	4	107.13	108.50	3	14,865	0.02%
2019/12/02	16	109.28	13	106.00	106.00	3	15,401	0.02%
2019/11/29	13	111.54	11	111.91	111.50	2	15,404	0.01%
2019/11/28	9	111.61	14	113.71	112.00	-5	15,298	-0.03%
2019/11/27	27	110.67	26	111.52	111.00	1	14,921	0.01%
2019/11/26	0	0.00	6	108.00	108.50	-6	14,529	-0.04%
2019/11/22	0	0.00	1	97.00	97.40	-1	14,415	-0.01%
2019/11/20	2	95.50	0	0.00	94.20	2	14,664	0.01%
2019/11/15	2	99.85	0	0.00	99.90	2	14,824	0.01%
2019/11/13	0	0.00	1	103.00	102.00	-1	14,962	-0.01%
2019/11/12	2	99.00	7	97.94	98.10	-5	15,137	-0.03%
2019/11/11	4	104.75	9	104.83	103.00	-5	15,473	-0.03%
2019/11/08	10	110.20	6	109.67	108.50	4	15,364	0.03%
2019/11/07	9	111.50	16	111.25	109.50	-7	15,210	-0.05%
2019/11/06	11	118.45	3	117.00	115.00	8	15,132	0.05%
2019/11/05	11	119.18	11	122.45	124.00	0	14,872	0.00%
2019/11/04	3	115.17	0	0.00	115.00	3	14,941	0.02%
2019/11/01	3	110.33	1	113.50	114.50	2	15,078	0.01%
2019/10/31	1	108.00	1	109.00	108.50	0	15,118	0.00%
2019/10/30	1	112.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	1	109.50	2	109.00	109.50	-1	15,252	-0.01%
2019/10/28	3	118.00	7	117.57	116.50	-4	15,252	-0.03%
2019/10/25	7	114.21	7	115.07	113.50	0	15,235	0.00%
2019/10/24	10	115.25	1	115.00	115.50	9	15,301	0.06%
2019/10/23	4	117.88	3	114.33	115.00	1	15,372	0.01%
2019/10/22	7	117.93	9	120.00	119.00	-2	15,430	-0.01%
2019/10/21	19	109.39	35	111.27	113.00	-16	15,094	-0.11%
2019/10/18	4	109.00	6	110.08	108.00	-2	15,045	-0.01%
2019/10/17	5	103.80	12	105.58	110.00	-7	15,039	-0.05%
2019/10/16	31	104.15	16	103.25	100.50	15	14,737	0.10%
2019/10/15	11	106.27	5	106.70	106.00	6	14,272	0.04%
2019/10/14	6	106.17	10	107.70	107.50	-4	14,100	-0.03%
2019/10/09	5	92.54	12	98.68	100.50	-7	13,740	-0.05%
2019/10/08	3	91.37	10	91.25	91.40	-7	13,266	-0.05%
2019/10/04	5	89.12	0	0.00	87.60	5	13,312	0.04%
2019/10/03	15	88.84	26	88.70	88.30	-11	13,326	-0.08%
2019/10/02	0	0.00	7	85.80	85.80	-7	12,862	-0.05%
2019/10/01	4	84.30	0	0.00	84.70	4	12,819	0.03%
2019/09/27	2	82.55	1	82.80	83.90	1	12,934	0.01%
2019/09/26	2	84.00	2	84.45	84.40	0	12,980	0.00%
2019/09/25	11	83.79	14	83.83	83.90	-3	12,975	-0.02%
2019/09/24	9	83.02	2	83.25	82.60	7	13,061	0.05%
2019/09/23	13	87.56	1	87.40	87.50	12	12,912	0.09%
2019/09/20	6	86.87	9	87.52	87.30	-3	13,227	-0.02%
2019/09/19	0	0.00	4	86.35	86.60	-4	13,442	-0.03%
2019/09/18	16	86.58	16	86.98	86.00	0	13,397	0.00%
2019/09/17	2	86.90	2	87.50	85.40	0	12,890	0.00%
2019/09/12	4	83.20	4	82.53	82.00	0	12,372	0.00%
2019/09/11	1	82.00	0	0.00	80.50	1	12,101	0.01%
2019/09/10	3	81.87	0	0.00	81.20	3	11,925	0.03%
2019/09/09	2	81.60	13	81.77	83.00	-11	11,628	-0.09%
2019/09/06	5	78.54	17	79.19	78.00	-12	10,977	-0.11%
2019/09/05	11	76.77	12	76.84	76.20	-1	10,564	-0.01%
2019/09/04	10	73.25	19	74.28	77.10	-9	10,169	-0.09%
2019/09/03	2	70.50	3	69.93	70.10	-1	9,589	-0.01%
2019/09/02	2	67.65	3	68.43	68.70	-1	9,455	-0.01%
2019/08/30	5	67.56	8	67.89	67.00	-3	9,453	-0.03%
2019/08/29	10	66.41	8	66.76	67.50	2	9,601	0.02%
2019/08/28	9	65.17	14	65.57	65.90	-5	9,688	-0.05%
2019/08/27	23	66.05	11	66.05	66.00	12	9,756	0.12%
2019/08/26	11	66.23	13	66.15	66.00	-2	9,649	-0.02%
2019/08/23	7	69.50	3	69.60	69.50	4	9,512	0.04%
2019/08/22	10	71.64	19	72.01	71.50	-9	9,384	-0.10%
2019/08/21	7	70.63	1	71.20	71.40	6	9,339	0.06%
2019/08/20	6	70.77	15	72.09	70.50	-9	9,302	-0.10%
2019/08/19	16	70.94	4	70.60	70.80	12	9,206	0.13%
2019/08/16	11	70.88	3	70.83	70.10	8	9,176	0.09%
2019/08/15	10	72.27	0	0.00	71.20	10	9,143	0.11%
2019/08/14	0	0.00	22	75.09	74.20	-22	9,003	-0.24%
2019/08/12	1	70.90	7	71.09	71.10	-6	8,647	-0.07%
2019/08/08	18	70.83	23	71.06	71.40	-5	8,592	-0.06%
2019/08/07	5	69.42	4	69.68	69.90	1	8,444	0.01%
2019/08/06	7	67.86	11	67.84	69.20	-4	8,398	-0.05%
2019/08/05	16	70.98	3	70.37	66.80	13	8,224	0.16%
2019/08/02	2	71.90	2	72.10	72.70	0	8,045	0.00%
2019/08/01	0	0.00	1	72.30	73.50	-1	7,985	-0.01%
2019/07/31	6	70.95	6	70.35	71.00	0	7,850	0.00%
2019/07/30	3	70.70	2	71.35	71.70	1	7,746	0.01%
2019/07/29	12	73.85	4	73.75	73.80	8	7,627	0.10%
2019/07/26	0	0.00	9	73.79	74.30	-9	7,588	-0.12%
2019/07/25	7	73.21	12	74.13	74.60	-5	7,550	-0.07%
2019/07/24	3	73.53	2	73.30	72.80	1	7,436	0.01%
2019/07/23	7	74.26	3	74.83	72.80	4	7,315	0.05%
2019/07/22	16	73.75	16	73.78	74.00	0	7,166	0.00%
2019/07/19	107	71.27	23	71.50	72.40	84	6,836	1.23%	大買/
2019/07/18	2	68.05	1	68.90	68.90	1	6,579	0.02%
2019/07/17	6	70.08	6	69.47	69.00	0	6,507	0.00%
2019/07/16	4	70.08	3	69.70	68.50	1	6,374	0.02%
2019/07/15	10	70.11	5	70.68	69.80	5	6,340	0.08%
2019/07/12	6	71.85	35	71.87	72.00	-29	6,566	-0.44%
2019/07/11	9	71.89	9	71.69	72.50	0	6,451	0.00%
2019/07/10	36	67.74	4	67.98	68.40	32	6,067	0.53%
2019/07/09	9	67.43	9	67.72	67.50	0	5,994	0.00%
2019/07/08	6	65.85	19	66.28	66.40	-13	5,837	-0.22%
2019/07/05	4	64.78	7	64.87	65.10	-3	5,746	-0.05%
2019/07/04	16	64.99	6	65.47	64.00	10	5,678	0.18%
2019/07/03	12	66.48	22	66.62	65.00	-10	5,522	-0.18%
2019/07/02	9	65.21	6	64.80	66.00	3	5,438	0.06%
2019/07/01	15	65.62	25	65.53	65.60	-10	5,352	-0.19%
2019/06/28	3	64.47	11	64.03	64.50	-8	5,160	-0.16%
2019/06/27	14	63.73	20	62.89	65.00	-6	5,060	-0.12%
2019/06/26	22	58.63	10	60.89	60.20	12	4,783	0.25%
2019/06/25	1	56.50	7	57.47	57.10	-6	4,876	-0.12%
2019/06/24	6	57.30	2	56.95	57.40	4	5,093	0.08%
2019/06/21	1	57.00	1	58.00	56.10	0	5,048	0.00%
2019/06/20	0	0.00	5	56.00	56.60	-5	4,983	-0.10%
2019/06/19	0	0.00	16	54.84	55.10	-16	5,046	-0.32%
2019/06/18	2	53.00	5	53.40	53.00	-3	4,947	-0.06%
2019/06/17	2	52.80	3	52.70	52.80	-1	4,964	-0.02%
2019/06/14	4	52.30	6	52.22	52.00	-2	5,048	-0.04%
2019/06/13	2	52.20	2	52.00	53.00	0	5,187	0.00%
2019/06/12	14	52.21	16	52.85	52.10	-2	5,480	-0.04%
2019/06/11	3	51.30	4	51.48	52.10	-1	5,405	-0.02%
2019/06/10	1	51.10	0	0.00	51.50	1	5,338	0.02%
2019/06/06	6	50.05	10	50.04	50.80	-4	5,275	-0.08%
2019/06/05	4	50.20	10	50.72	49.95	-6	5,209	-0.12%
2019/06/04	2	48.68	1	48.55	48.55	1	5,016	0.02%
2019/06/03	0	0.00	2	47.68	48.15	-2	4,902	-0.04%
2019/05/30	0	0.00	3	42.35	42.50	-3	4,751	-0.06%
2019/05/29	4	41.38	3	41.55	41.65	1	4,759	0.02%
2019/05/24	2	41.65	1	42.00	41.50	1	4,878	0.02%
2019/05/23	3	40.75	2	41.25	41.25	1	4,893	0.02%
2019/05/22	1	43.40	2	42.48	41.80	-1	4,936	-0.02%
2019/05/21	0	0.00	3	40.73	42.20	-3	5,003	-0.06%
2019/05/20	4	40.85	1	41.50	41.40	3	5,012	0.06%
2019/05/17	5	44.20	2	43.90	43.80	3	5,016	0.06%
2019/05/14	2	46.70	0	0.00	46.70	2	5,442	0.04%
2019/05/13	0	0.00	2	49.90	47.80	-2	5,543	-0.04%
2019/05/10	2	51.00	0	0.00	51.00	2	5,558	0.04%
2019/05/08	11	50.67	0	0.00	50.70	11	5,517	0.20%
2019/05/07	5	51.10	0	0.00	51.20	5	5,530	0.09%
2019/05/06	3	50.90	2	51.00	50.70	1	5,630	0.02%
2019/05/03	1	52.70	1	53.10	52.70	0	5,628	0.00%
2019/05/02	2	52.10	2	52.60	53.00	0	5,637	0.00%
2019/04/30	3	50.33	0	0.00	50.50	3	5,604	0.05%
2019/04/29	1	50.10	0	0.00	50.00	1	5,725	0.02%
2019/04/26	0	0.00	1	50.90	51.70	-1	5,741	-0.02%
2019/04/25	2	52.50	0	0.00	52.50	2	5,731	0.03%
2019/04/24	3	52.70	4	53.05	52.90	-1	5,765	-0.02%
2019/04/23	1	53.50	0	0.00	53.50	1	5,780	0.02%
2019/04/22	3	54.23	5	53.90	54.00	-2	5,789	-0.03%
2019/04/19	12	53.98	7	53.67	54.00	5	5,830	0.09%
2019/04/18	3	53.73	12	55.25	53.70	-9	5,847	-0.15%
2019/04/17	6	53.03	1	52.80	52.70	5	5,583	0.09%
2019/04/15	1	52.60	1	51.60	53.00	0	5,824	0.00%
2019/04/12	4	52.30	2	52.60	52.00	2	5,956	0.03%
2019/04/11	2	53.35	2	54.25	53.10	0	6,111	0.00%
2019/04/10	10	54.19	0	0.00	54.00	10	6,532	0.15%
2019/04/09	3	54.20	11	54.22	54.00	-8	7,067	-0.11%
2019/04/08	7	54.63	9	54.68	54.30	-2	7,208	-0.03%
2019/04/03	2	53.55	3	53.23	53.30	-1	7,461	-0.01%
2019/04/02	7	54.96	2	55.20	54.30	5	7,776	0.06%
2019/04/01	7	54.67	14	54.99	54.00	-7	7,759	-0.09%
2019/03/29	21	54.28	29	54.16	54.00	-8	7,666	-0.10%
2019/03/28	29	53.71	8	56.45	52.80	21	7,511	0.28%
2019/03/27	4	50.83	59	52.33	53.90	-55	7,012	-0.78%
2019/03/26	4	48.80	3	49.00	49.00	1	6,655	0.02%
2019/03/25	7	48.79	1	48.50	48.45	6	6,643	0.09%
2019/03/22	15	50.15	22	50.06	49.90	-7	6,623	-0.11%
2019/03/20	1	48.80	0	0.00	48.80	1	6,638	0.02%
2019/03/19	10	49.13	2	49.23	49.05	8	6,655	0.12%
2019/03/18	5	48.85	6	48.93	48.70	-1	6,553	-0.02%
2019/03/15	7	49.10	35	48.20	47.50	-28	6,382	-0.44%
2019/03/14	1	46.75	0	0.00	46.25	1	6,063	0.02%
2019/03/12	11	46.43	1	46.50	46.00	10	6,160	0.16%
2019/03/11	1	45.20	2	45.55	45.85	-1	6,200	-0.02%
2019/03/08	1	45.20	0	0.00	45.20	1	6,283	0.02%
2019/03/05	9	47.59	3	47.60	47.50	6	6,528	0.09%
2019/03/04	4	47.19	1	47.80	47.80	3	6,592	0.05%
2019/02/27	0	0.00	1	46.90	46.90	-1	6,590	-0.02%
2019/02/26	1	47.80	1	48.40	47.80	0	6,617	0.00%
2019/02/25	7	48.32	1	48.60	47.80	6	6,610	0.09%
2019/02/22	1	47.80	5	47.56	47.55	-4	6,555	-0.06%
2019/02/21	13	48.22	1	48.80	48.45	12	6,544	0.18%
2019/02/20	7	48.03	12	48.87	47.95	-5	6,498	-0.08%
2019/02/19	6	48.22	2	48.05	48.00	4	6,403	0.06%
2019/02/18	10	47.94	1	47.50	47.60	9	6,414	0.14%
2019/02/15	0	0.00	5	49.18	47.55	-5	6,359	-0.08%
2019/02/14	0	0.00	3	46.43	46.75	-3	6,030	-0.05%
2019/02/13	0	0.00	6	46.86	46.10	-6	5,949	-0.10%
2019/02/12	3	45.62	9	45.91	46.20	-6	5,884	-0.10%
2019/02/11	8	44.41	6	44.33	44.55	2	5,769	0.03%
2019/01/30	2	43.20	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.10	0	0.00	43.15	2	5,798	0.03%
2019/01/28	2	44.43	1	44.15	44.10	1	5,802	0.02%
2019/01/25	2	44.33	3	44.52	44.15	-1	5,810	-0.02%
2019/01/24	5	43.47	0	0.00	43.40	5	5,742	0.09%
2019/01/23	2	43.18	2	43.15	43.30	0	5,746	0.00%
2019/01/22	3	42.70	2	42.83	42.50	1	5,729	0.02%
2019/01/21	10	43.09	3	43.52	42.90	7	5,709	0.12%
2019/01/18	2	42.75	2	43.05	42.95	0	5,604	0.00%
2019/01/17	0	0.00	1	43.25	43.05	-1	5,601	-0.02%
2019/01/15	1	45.20	1	45.00	44.95	0	5,569	0.00%
2019/01/14	9	45.22	3	45.30	44.70	6	5,556	0.11%
2019/01/11	1	45.25	3	45.80	45.25	-2	5,558	-0.04%
2019/01/10	5	45.69	6	45.46	45.50	-1	5,491	-0.02%
2019/01/09	3	45.95	2	45.60	45.10	1	5,407	0.02%
2019/01/08	9	45.96	14	45.98	45.70	-5	5,307	-0.09%
2019/01/07	7	45.24	1	46.40	44.15	6	5,135	0.12%
2019/01/04	3	44.03	4.1	43.98	45.00	-1.1	5,047	-0.02%
2019/01/03	15	46.60	3	46.20	45.85	12	4,916	0.24%
2019/01/02	103	48.57	108	48.43	48.50	-5	4,756	-0.11%	大買/大賣/
2018/12/28	33	46.81	46	46.97	47.90	-13	4,319	-0.30%
2018/12/27	15	43.92	18	44.15	43.90	-3	3,808	-0.08%
2018/12/26	17	44.97	9	44.21	42.00	8	3,655	0.22%
2018/12/25	8.1	43.07	10	44.03	44.85	-1.9	3,311	-0.06%
2018/12/24	3	42.20	0	0.00	41.75	3	2,931	0.10%
2018/12/20	1	39.00	0	0.00	38.50	1	2,885	0.03%
2018/12/19	0	40.50	10	41.11	40.15	-10	2,911	-0.34%
2018/12/18	0	0.00	4	40.36	40.25	-4	2,911	-0.14%
2018/12/17	1	42.10	0	0.00	41.80	1	2,892	0.03%
2018/12/14	1	41.95	6	41.97	41.85	-5	2,893	-0.17%
2018/12/13	20	43.75	3	42.85	43.00	17	2,877	0.59%
2018/12/12	0	0.00	2	40.98	42.45	-2	2,716	-0.07%
2018/12/10	4	39.03	1	39.10	39.40	3	2,707	0.11%
2018/12/07	3	40.02	3	40.30	39.90	0	2,766	0.00%
2018/12/06	3	39.85	9	40.20	39.50	-6	2,882	-0.21%
2018/12/05	7	41.79	7	41.91	41.55	0	2,854	0.00%
2018/12/04	1	42.00	0	0.00	41.80	1	2,842	0.04%
2018/12/03	2	41.75	7	41.74	42.45	-5	2,839	-0.18%
2018/11/30	3	41.15	8	41.59	40.25	-5	2,770	-0.18%
2018/11/29	2	40.00	6	40.12	40.40	-4	2,639	-0.15%
2018/11/28	4	38.25	2	38.50	38.60	2	2,650	0.08%
2018/11/27	2	37.38	3	38.00	37.95	-1	2,627	-0.04%
2018/11/23	3	37.15	3	36.87	36.15	0	2,564	0.00%
2018/11/22	1	36.65	4	37.00	36.50	-3	2,519	-0.12%
2018/11/21	2	36.35	1	35.80	36.45	1	2,504	0.04%
2018/11/20	2	36.03	1	36.30	36.05	1	2,495	0.04%
2018/11/19	8	36.62	0	0.00	36.55	8	2,480	0.32%
2018/11/16	7	36.54	2	36.48	36.10	5	2,479	0.20%
2018/11/15	7	36.31	4	37.48	36.20	3	2,482	0.12%
2018/11/14	5	39.26	1	40.00	38.00	4	2,415	0.17%
2018/11/12	0	0.00	2	38.85	39.20	-2	2,402	-0.08%
2018/11/09	2	39.68	0	0.00	39.35	2	2,445	0.08%
2018/11/08	3	40.77	2	40.95	40.15	1	2,469	0.04%
2018/11/07	5	41.44	14	41.51	41.35	-9	2,494	-0.36%
2018/11/06	11	41.20	12	41.55	41.00	-1	2,523	-0.04%
2018/11/05	4	40.33	6	40.70	40.90	-2	2,478	-0.08%
2018/11/02	3	40.25	6	40.55	40.30	-3	2,474	-0.12%
2018/11/01	24	40.17	16	39.84	39.80	8	2,459	0.33%
2018/10/31	7	38.35	4	38.05	38.40	3	2,464	0.12%
2018/10/30	3	36.53	8	36.55	36.80	-5	2,458	-0.20%
2018/10/29	6	36.18	4	36.16	36.20	2	2,473	0.08%
2018/10/26	8	36.53	4	36.21	35.90	4	2,504	0.16%
2018/10/25	2	36.70	0	0.00	36.50	2	2,539	0.08%
2018/10/24	2	39.23	1	40.00	39.40	1	2,583	0.04%
2018/10/23	1	40.50	1	40.30	40.25	0	2,666	0.00%
2018/10/19	6	41.48	6	41.68	42.45	0	2,701	0.00%
2018/10/18	1	40.00	2	40.73	40.45	-1	2,745	-0.04%
2018/10/17	1	40.25	3	40.80	40.45	-2	2,849	-0.07%
2018/10/16	4	40.48	6	40.58	39.95	-2	2,978	-0.07%
2018/10/15	5	39.92	1	39.35	40.00	4	3,010	0.13%
2018/10/12	1	38.65	2	38.93	39.30	-1	3,074	-0.03%
2018/10/11	4	37.53	2	37.50	37.50	2	3,112	0.06%
2018/10/09	1	42.65	1	41.90	41.65	0	3,142	0.00%
2018/10/08	14	42.86	6	43.00	42.75	8	3,154	0.25%
2018/10/05	6	45.00	5	44.54	43.55	1	3,258	0.03%
2018/10/04	6	46.53	3	46.30	46.20	3	3,325	0.09%
2018/10/03	5	48.09	2	48.10	47.70	3	3,350	0.09%
2018/10/01	2	49.10	1	49.40	49.40	1	3,436	0.03%
2018/09/28	6	48.87	1	48.45	48.35	5	3,507	0.14%
2018/09/27	4	48.80	4	48.90	48.75	0	3,577	0.00%
2018/09/26	4	49.80	9	50.46	49.40	-5	3,633	-0.14%
2018/09/25	7	48.02	9	48.71	49.10	-2	3,761	-0.05%
2018/09/21	1	47.50	6	47.82	48.20	-5	3,890	-0.13%
2018/09/20	6	47.03	1	46.85	46.70	5	4,035	0.12%
2018/09/19	11	49.07	5	48.13	47.70	6	4,123	0.15%
2018/09/18	3	48.50	3	47.85	48.55	0	4,365	0.00%
2018/09/17	3	48.72	3	49.03	49.00	0	4,447	0.00%
2018/09/14	7	47.60	9	48.15	48.70	-2	4,592	-0.04%
2018/09/13	13	46.45	12	46.69	46.70	1	4,756	0.02%
2018/09/12	14	46.22	4	45.89	45.70	10	4,871	0.21%
2018/09/11	6	50.22	2	50.40	50.50	4	4,994	0.08%
2018/09/10	7	52.13	3	50.55	49.55	4	5,604	0.07%
2018/09/07	5	54.08	4	53.83	54.50	1	6,257	0.02%
2018/09/06	6	57.25	0	0.00	56.30	6	6,334	0.09%
2018/09/05	4	57.30	4	57.88	57.00	0	6,570	0.00%
2018/09/04	4	58.95	2	58.75	57.90	2	6,611	0.03%
2018/09/03	2	56.55	3	56.17	55.80	-1	6,561	-0.02%
2018/08/31	3	57.27	12	57.42	57.50	-9	6,616	-0.14%
2018/08/30	10	58.54	8	58.60	58.00	2	6,861	0.03%
2018/08/29	1	57.70	8	57.84	58.00	-7	6,964	-0.10%
2018/08/28	10	58.14	2	58.40	57.60	8	7,024	0.11%
2018/08/27	13	57.36	4	57.30	57.60	9	7,060	0.13%
2018/08/24	0	0.00	1	56.20	56.30	-1	7,115	-0.01%
2018/08/23	3	56.97	1	56.60	56.80	2	7,142	0.03%
2018/08/21	2	56.70	5	56.78	57.40	-3	7,158	-0.04%
2018/08/20	2	55.35	4	56.23	55.60	-2	7,213	-0.03%
2018/08/17	4	57.30	14	56.36	55.90	-10	7,281	-0.14%
2018/08/16	13	56.43	2	56.60	56.80	11	7,284	0.15%
2018/08/15	6	57.25	2	57.60	57.40	4	7,251	0.06%
2018/08/14	3	55.93	2	56.50	59.00	1	7,260	0.01%
2018/08/13	7	57.26	4	58.00	55.10	3	7,271	0.04%
2018/08/10	2	58.95	0	0.00	58.70	2	7,230	0.03%
2018/08/09	4	59.60	4	59.83	59.50	0	7,274	0.00%
2018/08/08	3	61.10	7	61.19	60.40	-4	7,342	-0.05%
2018/08/07	4	61.15	3	61.23	61.00	1	7,403	0.01%
2018/08/03	5	60.30	2	60.15	60.30	3	7,509	0.04%
2018/08/02	4	59.93	4	59.85	60.20	0	7,587	0.00%
2018/08/01	7	59.83	5	60.02	60.60	2	7,627	0.03%
2018/07/31	5	58.82	5	58.50	58.50	0	7,749	0.00%
2018/07/30	13	59.61	13	59.64	57.10	0	7,696	0.00%
2018/07/27	5	62.10	5	62.24	62.20	0	7,659	0.00%
2018/07/26	9	62.22	9	62.41	62.00	0	7,659	0.00%
2018/07/25	14	61.71	11	62.02	61.40	3	7,631	0.04%
2018/07/24	5	61.04	1	60.00	61.60	4	7,564	0.05%
2018/07/23	8	61.23	0	0.00	61.00	8	7,538	0.11%
2018/07/20	7	68.70	3	69.13	67.70	4	7,467	0.05%
2018/07/19	7	69.00	5	68.82	68.50	2	7,479	0.03%
2018/07/18	11	70.39	4	69.93	69.20	7	7,561	0.09%
2018/07/17	3	71.30	0	0.00	71.10	3	7,634	0.04%
2018/07/16	2	73.60	2	73.90	73.00	0	7,668	0.00%
2018/07/13	3	74.30	0	0.00	74.10	3	7,717	0.04%
2018/07/12	2	71.50	6	73.17	74.30	-4	7,777	-0.05%
2018/07/11	5	70.24	7	71.20	71.50	-2	7,951	-0.03%
2018/07/10	8	69.74	7	70.39	71.20	1	8,152	0.01%
2018/07/09	1	70.70	1	69.90	68.80	0	8,229	0.00%
2018/07/06	13	68.39	14	69.35	70.00	-1	8,437	-0.01%
2018/07/05	6	70.40	6	70.63	69.30	0	8,417	0.00%
2018/07/04	4	69.83	7	70.33	69.50	-3	8,517	-0.04%
2018/07/03	5	73.44	5	69.48	69.30	0	8,542	0.00%
2018/07/02	20	76.85	31	75.68	74.00	-11	8,382	-0.13%
2018/06/29	4	76.58	2	76.40	76.80	2	8,241	0.02%
2018/06/28	4	75.15	5	75.90	75.00	-1	8,087	-0.01%
2018/06/27	7	75.76	19	76.71	75.20	-12	7,997	-0.15%
2018/06/26	4	73.43	2	73.35	73.30	2	7,753	0.03%
2018/06/25	3	74.13	4	74.58	74.00	-1	7,689	-0.01%
2018/06/22	5	76.68	22	76.21	74.60	-17	7,564	-0.22%
2018/06/21	10	73.51	11	74.46	74.50	-1	7,364	-0.01%
2018/06/20	15	71.35	16	71.91	70.10	-1	7,220	-0.01%
2018/06/19	44	79.03	11	77.90	75.80	33	6,988	0.47%
2018/06/15	14	77.27	35	76.57	78.70	-21	6,386	-0.33%
2018/06/14	6	71.87	24	72.70	71.60	-18	5,697	-0.32%
2018/06/13	6	71.32	15	72.07	72.80	-9	5,649	-0.16%
2018/06/12	2	69.25	8	68.94	68.80	-6	5,449	-0.11%
2018/06/11	1	67.70	7	69.06	67.80	-6	5,399	-0.11%
2018/06/08	4	69.65	11	70.30	69.10	-7	5,381	-0.13%
2018/06/07	8	71.79	74	71.77	70.40	-66	5,354	-1.23%
2018/06/06	7	69.41	7	69.11	68.80	0	5,211	0.00%
2018/06/05	2	67.40	0	0.00	66.70	2	5,110	0.04%
2018/06/04	4	67.65	0	0.00	67.40	4	5,120	0.08%
2018/06/01	2	66.95	1	67.20	67.30	1	5,098	0.02%
2018/05/31	0	0.00	4	66.00	66.00	-4	5,079	-0.08%
2018/05/30	7	64.86	1	65.20	65.50	6	5,094	0.12%
2018/05/29	0	0.00	2	66.65	66.30	-2	5,095	-0.04%
2018/05/28	13	67.09	0	0.00	67.70	13	5,067	0.26%
2018/05/25	2	66.00	5	65.94	66.30	-3	5,030	-0.06%
2018/05/23	3	64.00	2	63.65	63.60	1	4,964	0.02%
2018/05/22	6	64.38	3	64.47	64.20	3	5,011	0.06%
2018/05/21	6	64.80	2	64.75	64.80	4	5,012	0.08%
2018/05/18	4	63.30	0	0.00	63.30	4	4,974	0.08%
2018/05/17	6	63.60	1	63.60	63.60	5	5,028	0.10%
2018/05/16	6	63.58	2	63.50	63.40	4	5,027	0.08%
2018/05/15	7	66.83	6	66.65	65.70	1	5,024	0.02%
2018/05/14	4	67.23	3	68.63	68.00	1	5,097	0.02%
2018/05/11	5	68.90	6	68.68	67.50	-1	5,060	-0.02%
2018/05/10	7	68.56	11	68.74	68.60	-4	5,084	-0.08%
2018/05/09	8	68.63	3	67.67	67.20	5	5,131	0.10%
2018/05/08	7	66.37	11	67.92	67.10	-4	5,160	-0.08%
2018/05/04	4	65.00	6	64.82	64.00	-2	5,382	-0.04%
2018/05/02	1	63.00	0	0.00	63.30	1	5,381	0.02%
2018/04/30	2	61.40	3	61.90	62.20	-1	5,457	-0.02%
2018/04/27	1	61.20	0	0.00	61.00	1	5,518	0.02%
2018/04/26	5	61.66	3	62.17	59.70	2	5,516	0.04%
2018/04/25	5	61.96	3	62.23	62.50	2	5,500	0.04%
2018/04/24	14	61.06	6	61.72	61.90	8	5,534	0.14%
2018/04/23	29	65.61	3	65.97	65.10	26	5,446	0.48%
2018/04/20	4	68.95	1	70.60	68.80	3	5,457	0.05%
2018/04/19	14	72.40	6	73.17	72.00	8	5,521	0.14%
2018/04/18	13	71.34	32	72.89	72.60	-19	5,457	-0.35%
2018/04/17	54	72.24	5	72.22	71.00	49	5,323	0.92%
2018/04/16	18	72.61	17	72.05	73.90	1	5,120	0.02%
2018/04/13	6	69.85	5	69.70	69.50	1	5,003	0.02%
2018/04/12	7	68.50	9	68.80	68.10	-2	4,916	-0.04%
2018/04/11	2	65.50	4	65.28	65.60	-2	4,770	-0.04%
2018/04/10	10	65.87	13	67.62	65.20	-3	4,870	-0.06%
2018/04/09	3	63.90	3	65.13	65.60	0	4,948	0.00%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/03/31	1	61.10	5	61.20	60.60	-4	5,078	-0.08%
2018/03/30	3	62.07	0	0.00	61.00	3	5,215	0.06%
2018/03/29	1	62.30	1	62.00	61.90	0	5,457	0.00%
2018/03/28	1	61.60	3	62.53	62.80	-2	5,551	-0.04%
2018/03/27	7	63.16	1	62.40	62.40	6	5,731	0.10%
2018/03/26	2	62.60	1	62.60	62.60	1	5,896	0.02%
2018/03/23	8	62.34	1	62.60	63.20	7	6,013	0.12%
2018/03/22	0	0.00	2	64.60	64.20	-2	6,360	-0.03%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	2	64.90	1	63.60	64.90	1	6,685	0.01%
2018/03/19	1	64.10	0	0.00	63.60	1	6,963	0.01%
2018/03/16	3	66.07	0	0.00	65.60	3	7,111	0.04%
2018/03/15	10	67.90	5	67.30	67.30	5	7,364	0.07%
2018/03/13	2	67.65	2	67.60	67.60	0	8,097	0.00%
2018/03/12	0	0.00	4	66.58	66.80	-4	8,360	-0.05%
2018/03/09	2	64.60	1	64.30	64.50	1	8,627	0.01%
2018/03/08	1	62.60	5	63.94	64.20	-4	9,055	-0.04%
2018/03/07	4	63.00	1	62.30	62.00	3	9,434	0.03%
2018/03/06	1	63.30	3	63.40	63.00	-2	9,910	-0.02%
2018/03/02	1	65.80	0	0.00	66.00	1	10,928	0.01%
2018/03/01	1	67.30	0	0.00	67.30	1	11,114	0.01%
2018/02/27	6	68.40	2	68.00	67.90	4	11,471	0.03%
2018/02/23	2	68.45	1	68.60	68.20	1	12,693	0.01%
2018/02/22	2	68.50	4	69.50	68.00	-2	12,907	-0.02%
2018/02/21	1	66.50	6	66.90	67.80	-5	12,973	-0.04%
2018/02/12	3	63.53	2	63.50	63.20	1	13,107	0.01%
2018/02/09	6	60.82	9	62.67	63.10	-3	13,187	-0.02%
2018/02/08	7	64.04	7	64.50	64.00	0	13,132	0.00%
2018/02/07	12	67.59	9	67.69	66.70	3	13,079	0.02%
2018/02/06	12	67.72	6	66.62	65.30	6	13,028	0.05%
2018/02/05	2	70.35	2	72.05	72.50	0	12,926	0.00%
2018/02/02	2	74.80	1	73.50	73.10	1	12,932	0.01%
2018/02/01	0	0.00	5	73.02	73.90	-5	12,910	-0.04%
2018/01/31	6	72.48	2	72.75	72.50	4	12,812	0.03%
2018/01/30	15	72.93	21	73.83	71.60	-6	12,766	-0.05%
2018/01/29	2	69.40	2	69.70	69.80	0	12,415	0.00%
2018/01/26	3	69.80	3	69.93	69.60	0	12,561	0.00%
2018/01/25	6	68.47	2	68.55	69.70	4	12,866	0.03%
2018/01/24	2	68.80	0	0.00	68.70	2	12,819	0.02%
2018/01/23	2	71.80	6	71.35	70.20	-4	12,762	-0.03%
2018/01/22	11	72.35	13	71.48	71.50	-2	12,869	-0.02%
2018/01/19	6	70.72	2	70.75	70.80	4	12,893	0.03%
2018/01/18	6	71.50	16	71.61	70.10	-10	13,001	-0.08%
2018/01/17	12	72.75	1	71.80	72.30	11	13,148	0.08%
2018/01/16	4	72.98	3	72.20	71.30	1	13,100	0.01%
2018/01/15	10	71.42	13	71.94	71.70	-3	12,963	-0.02%
2018/01/12	2	68.00	0	0.00	68.50	2	12,811	0.02%
2018/01/11	0	0.00	8	67.94	67.90	-8	12,812	-0.06%
2018/01/10	2	67.65	4	67.83	67.40	-2	12,790	-0.02%
2018/01/09	9	69.82	2	69.90	68.80	7	12,750	0.05%
2018/01/08	3	73.63	3	73.13	71.90	0	12,615	0.00%
2018/01/05	15	74.43	4	74.20	73.60	11	12,565	0.09%
2018/01/04	7	73.36	1	73.70	73.20	6	12,503	0.05%
2018/01/03	6	73.25	14	73.64	74.50	-8	12,357	-0.06%
2018/01/02	1	68.50	1	67.60	69.10	0	12,118	0.00%