宏捷科 (8086)-元大-南投券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/11/21	2	99.55	5	102.20	99.40	-3	2,447	-0.12%
2024/11/15	2	95.25	0	0.00	94.80	2	2,418	0.08%
2024/11/14	3	97.80	2	95.40	94.60	1	2,435	0.04%
2024/11/13	7	99.84	13	100.42	98.30	-6	2,413	-0.25%
2024/11/12	1.1	99.35	1	100.00	96.10	0.1	2,342	0.00%
2024/11/11	1.3	97.45	1	97.50	97.50	0.3	2,300	0.01%
2024/11/07	2	93.30	0	0.00	93.30	2	2,295	0.09%
2024/11/06	0.2	91.60	0	0.00	91.70	0.2	2,299	0.01%
2024/11/05	0	0.00	1	89.40	90.20	-1	2,322	-0.04%
2024/11/04	2	92.50	0	0.00	91.80	2	2,358	0.08%
2024/11/01	1	91.00	0	0.00	95.20	1	2,387	0.04%
2024/10/30	1	93.10	0	0.00	92.40	1	2,419	0.04%
2024/10/29	0.2	93.85	0	93.80	93.10	0.2	2,431	0.01%
2024/10/28	4	94.83	5.2	94.60	93.80	-1.2	2,444	-0.05%
2024/10/25	0.2	97.70	1	97.10	97.80	-0.8	2,451	-0.03%
2024/10/24	3	98.50	0	0.00	98.40	3	2,450	0.12%
2024/10/23	2	100.25	0	0.00	100.50	2	2,433	0.08%
2024/10/22	1	101.00	0	0.00	101.50	1	2,440	0.04%
2024/10/21	2	101.50	0	0.00	102.50	2	2,467	0.08%
2024/10/18	3	102.17	0	0.00	101.00	3	2,479	0.12%
2024/10/17	1	103.00	0	0.00	103.00	1	2,518	0.04%
2024/10/16	1	106.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	2	107.25	3	108.33	107.50	-1	2,505	-0.04%
2024/10/14	0	0.00	0.2	103.50	103.50	-0.2	2,480	-0.01%
2024/10/11	1	102.50	0	0.00	104.00	1	2,525	0.04%
2024/10/09	1	105.00	0	0.00	101.50	1	2,558	0.04%
2024/10/01	0	0.00	3	107.50	106.00	-3	2,786	-0.11%
2024/09/30	0	0.00	1	106.00	106.50	-1	2,810	-0.04%
2024/09/27	1	106.50	0	0.00	108.00	1	2,980	0.03%
2024/09/26	0	0.00	1	108.50	107.00	-1	2,999	-0.03%
2024/09/25	6	108.25	6	108.42	107.50	0	3,049	0.00%
2024/09/24	5	106.30	3	107.17	107.00	2	3,120	0.06%
2024/09/19	1.2	104.00	1	105.50	105.00	0.2	3,098	0.01%
2024/09/18	2	103.00	1	104.00	101.00	1	3,097	0.03%
2024/09/16	2	105.50	5	104.40	105.00	-3	3,139	-0.10%
2024/09/11	0	0.00	1	98.00	98.10	-1	3,311	-0.03%
2024/09/10	1	97.10	0	0.00	98.00	1	3,422	0.03%
2024/09/09	16	99.97	17	98.53	99.50	-1	3,443	-0.03%
2024/09/06	1.1	100.09	0	100.50	100.50	1.1	3,567	0.03%
2024/09/05	7.1	102.13	1	100.00	101.00	6.1	3,560	0.17%
2024/09/04	9.1	102.72	3	103.50	102.50	6.1	3,524	0.17%
2024/09/03	2.1	114.45	2	114.00	111.50	0.1	3,487	0.00%
2024/09/02	5	116.90	8	117.25	115.00	-3	3,453	-0.09%
2024/08/30	10	115.95	9	116.89	115.00	1	3,382	0.03%
2024/08/29	6	112.00	7	110.14	113.00	-1	3,207	-0.03%
2024/08/27	0	0.00	3	103.00	102.50	-3	3,147	-0.10%
2024/08/23	1	103.00	0	0.00	104.50	1	3,168	0.03%
2024/08/22	1	105.00	0	0.00	105.00	1	3,181	0.03%
2024/08/20	2	105.25	2	106.00	105.00	0	3,177	0.00%
2024/08/16	2	105.00	1	105.00	105.00	1	3,193	0.03%
2024/08/14	0	0.00	2	102.50	102.50	-2	3,185	-0.06%
2024/08/13	1	101.00	1	100.50	101.00	0	3,182	0.00%
2024/08/12	2	100.35	0	0.00	100.00	2	3,185	0.06%
2024/08/09	0	0.00	2	100.50	98.20	-2	3,183	-0.06%
2024/08/08	0.1	97.50	0	0.00	97.40	0.1	3,166	0.00%
2024/08/07	3.1	99.68	0	0.00	99.30	3.1	3,177	0.10%
2024/08/06	1.1	90.50	2	92.45	93.70	-0.9	3,223	-0.03%
2024/08/05	2	95.00	0	0.00	95.00	2	3,199	0.06%
2024/08/02	1	103.50	2	105.50	105.50	-1	3,190	-0.03%
2024/08/01	6	109.33	5	111.00	111.00	1	3,179	0.03%
2024/07/31	6	107.42	7	107.14	107.00	-1	3,217	-0.03%
2024/07/30	2.1	109.52	2	111.50	111.50	0.1	3,220	0.00%
2024/07/26	1	114.00	2	114.50	114.50	-1	3,241	-0.03%
2024/07/23	2.1	119.24	0	0.00	119.00	2.1	3,270	0.06%
2024/07/22	2	120.00	1	118.50	118.50	1	3,259	0.03%
2024/07/18	2	129.50	4	129.50	129.50	-2	3,217	-0.06%
2024/07/16	0	0.00	1	138.50	135.50	-1	3,179	-0.03%
2024/07/15	2	136.25	1	136.50	136.50	1	3,207	0.03%
2024/07/12	0	136.50	0	0.00	135.50	0	3,196	0.00%
2024/07/11	6	139.75	8	138.00	138.00	-2	3,188	-0.06%
2024/07/10	6	134.00	4	139.00	140.50	2	3,190	0.06%
2024/07/09	2	135.50	1	135.00	134.50	1	3,157	0.03%
2024/07/08	9	138.61	7	138.71	138.50	2	3,131	0.06%
2024/07/05	2	142.75	1.5	142.20	142.50	0.5	3,102	0.02%
2024/07/04	0.8	140.47	0	0.00	138.50	0.8	3,053	0.02%
2024/07/03	6	143.17	6	143.67	140.50	0	3,023	0.00%
2024/07/02	1	140.50	0	0.00	140.50	1	2,944	0.03%
2024/07/01	3	139.67	2.1	140.46	139.00	1	3,100	0.03%
2024/06/28	5	138.20	7	140.14	139.50	-2	3,078	-0.06%
2024/06/27	0.1	134.00	0	0.00	133.00	0.1	2,996	0.00%
2024/06/26	1	137.50	0	134.50	134.00	1	2,998	0.03%
2024/06/25	0	135.50	0	0.00	135.50	0	3,030	0.00%
2024/06/24	4	137.38	1	138.00	137.00	3	3,023	0.10%
2024/06/21	7	142.43	3	143.17	141.50	4	3,052	0.13%
2024/06/19	0	138.75	3	136.83	136.00	-3	3,070	-0.10%
2024/06/18	3	137.83	1.5	138.50	138.00	1.5	3,049	0.05%
2024/06/17	1	135.50	4.5	136.61	137.50	-3.5	3,107	-0.11%
2024/06/14	1	130.50	2	130.50	130.00	-1	3,174	-0.03%
2024/06/13	37	132.19	40.1	130.55	131.00	-3.1	3,199	-0.10%
2024/06/12	0.1	123.00	0	0.00	122.50	0.1	3,122	0.00%
2024/06/11	2	123.00	0	0.00	123.00	2	3,175	0.06%
2024/06/07	3	121.84	1	122.50	122.50	2	3,252	0.06%
2024/06/06	3	124.17	0	0.00	124.00	3	3,331	0.09%
2024/06/05	3	126.17	1	126.00	126.00	2	3,419	0.06%
2024/06/04	7	131.21	11	130.86	129.50	-4	3,501	-0.11%
2024/06/03	3	125.50	0	0.00	125.50	3	3,670	0.08%
2024/05/31	1	127.50	3	126.00	125.50	-2	3,784	-0.05%
2024/05/29	1	131.00	0	0.00	131.00	1	4,213	0.02%
2024/05/28	2	132.25	2	133.25	132.00	0	4,395	0.00%
2024/05/27	0	0.00	1	131.00	131.00	-1	4,422	-0.02%
2024/05/24	2	129.50	1	129.50	130.00	1	4,504	0.02%
2024/05/23	1	130.50	0.2	131.00	130.00	0.8	4,559	0.02%
2024/05/22	1	132.49	2	132.50	132.50	-1	4,640	-0.02%
2024/05/21	0	130.00	1	129.00	128.50	-1	4,767	-0.02%
2024/05/20	1.1	129.90	1	129.00	130.00	0.1	5,075	0.00%
2024/05/17	0.1	128.50	0	0.00	128.50	0.1	5,354	0.00%
2024/05/16	1	130.00	2.2	129.96	130.00	-1.2	5,652	-0.02%
2024/05/15	0	130.50	1	129.50	128.50	-1	5,715	-0.02%
2024/05/14	0.1	128.00	0.1	129.00	129.00	0	5,812	0.00%
2024/05/10	4	132.88	4	129.63	129.00	0	6,025	0.00%
2024/05/09	1	137.00	1	137.50	136.00	0	6,017	0.00%
2024/05/08	0	141.00	3	141.33	141.00	-3	6,125	-0.05%
2024/05/07	3	138.33	4.5	138.72	138.00	-1.5	6,160	-0.02%
2024/05/06	5	139.30	1	138.00	137.50	4	6,159	0.06%
2024/05/03	0	140.00	8	139.81	139.00	-8	6,128	-0.13%
2024/05/02	12.1	136.32	5	137.49	135.50	7.1	6,131	0.12%
2024/04/30	3	139.17	1	139.00	138.00	2	6,128	0.03%
2024/04/29	4	135.50	8	133.81	137.00	-4	6,095	-0.07%
2024/04/26	9	129.83	6	131.33	130.00	3	6,101	0.05%
2024/04/24	6	133.17	1	134.00	133.00	5	6,199	0.08%
2024/04/23	3	129.00	5	129.00	129.50	-2	6,231	-0.03%
2024/04/22	1	126.50	1	126.50	126.50	0	6,254	0.00%
2024/04/19	8	132.00	3	129.32	130.50	5	6,244	0.08%
2024/04/18	1	136.01	1	137.00	136.00	0	6,235	0.00%
2024/04/17	1	136.98	11	135.14	137.00	-10	6,273	-0.16%
2024/04/16	3.5	133.21	5	132.50	132.00	-1.5	6,267	-0.02%
2024/04/15	5.1	136.53	9	138.28	137.00	-3.9	6,267	-0.06%
2024/04/12	1	140.00	4	142.88	139.50	-3	6,300	-0.05%
2024/04/11	1.2	141.76	0	0.00	142.00	1.2	6,385	0.02%
2024/04/10	2	144.75	0	0.00	145.50	2	6,613	0.03%
2024/04/09	3	145.84	0	0.00	145.50	3	6,700	0.05%
2024/04/08	11.9	149.46	33	147.36	146.00	-21.1	6,701	-0.31%
2024/04/03	40.5	152.80	6	153.09	153.00	34.5	6,653	0.52%
2024/04/02	2	147.52	7	148.64	150.00	-5	6,505	-0.08%
2024/04/01	1	149.00	2	147.25	146.00	-1	6,500	-0.02%
2024/03/29	6	143.75	5.1	145.46	144.00	0.9	6,539	0.01%
2024/03/28	2.2	144.88	0	148.50	143.00	2.2	6,631	0.03%
2024/03/27	0	150.00	1	151.00	147.50	-1	6,657	-0.01%
2024/03/26	4.7	151.76	1	149.00	148.00	3.7	6,672	0.06%
2024/03/25	6.7	154.75	2	155.50	154.00	4.7	6,721	0.07%
2024/03/22	2.2	147.64	3	149.00	152.00	-0.8	6,761	-0.01%
2024/03/21	7.6	146.83	6	147.50	146.50	1.6	6,791	0.02%
2024/03/20	4.9	155.12	0	153.00	148.00	4.9	6,725	0.07%
2024/03/19	7.3	158.05	14	155.46	158.00	-6.7	6,646	-0.10%
2024/03/18	3	153.50	32	157.69	158.00	-29	6,507	-0.45%
2024/03/15	0	152.50	9	151.62	153.50	-9	6,533	-0.14%
2024/03/14	31	148.08	0	148.00	148.00	31	6,492	0.48%
2024/03/13	17.1	153.71	6.1	155.24	153.50	11	6,499	0.17%
2024/03/12	8	157.75	13	158.31	157.50	-5	6,554	-0.08%
2024/03/11	5	153.90	45	154.96	154.50	-40	6,616	-0.61%
2024/03/08	14	149.50	4	151.50	148.00	10	6,843	0.15%
2024/03/07	28	158.53	27.2	157.08	155.50	0.8	6,863	0.01%
2024/03/06	38	151.41	13	156.27	156.50	25	6,810	0.37%
2024/03/05	40.2	158.79	26	160.00	153.00	14.2	7,132	0.20%
2024/03/04	7	149.50	5	150.30	149.50	2	6,935	0.03%
2024/03/01	1.1	146.67	6	148.83	149.00	-4.9	7,028	-0.07%
2024/02/29	2	140.49	5	140.00	141.50	-3	7,376	-0.04%
2024/02/27	8	138.75	8.2	137.88	137.50	-0.2	7,583	0.00%
2024/02/26	5	140.70	3.1	141.45	141.50	1.9	7,726	0.02%
2024/02/23	9	142.94	10	142.65	142.00	-1	7,717	-0.01%
2024/02/22	4.3	147.65	6.1	146.90	145.50	-1.8	7,700	-0.02%
2024/02/21	19.1	148.90	19	150.03	147.50	0.1	7,663	0.00%
2024/02/20	25	145.34	16.1	144.65	143.50	8.9	7,390	0.12%
2024/02/19	11	142.50	18.5	143.28	146.00	-7.5	7,152	-0.10%
2024/02/16	6.2	131.03	3	132.50	133.00	3.2	6,911	0.05%
2024/02/15	7	129.50	15	130.70	131.00	-8	6,907	-0.12%
2024/02/05	12.1	127.87	11	128.05	127.50	1.1	6,912	0.02%
2024/02/02	2.1	125.21	2.1	127.49	123.00	0	7,017	0.00%
2024/02/01	1	123.47	2	125.00	124.50	-1	7,181	-0.01%
2024/01/31	10.1	124.05	10	124.00	124.00	0.1	7,284	0.00%
2024/01/30	2	118.98	5.3	119.00	121.00	-3.2	7,457	-0.04%
2024/01/29	5	118.40	5	117.00	117.00	0	7,574	0.00%
2024/01/26	1	117.00	0	0.00	117.00	1	7,741	0.01%
2024/01/25	1	116.01	0	116.50	115.50	1	7,829	0.01%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/23	5	117.60	6	117.33	117.00	-1	8,270	-0.01%
2024/01/22	9	116.73	7	118.50	118.50	2	8,375	0.02%
2024/01/19	6	113.92	5	115.00	115.00	1	8,337	0.01%
2024/01/18	1.1	113.00	0	0.00	113.00	1.1	8,290	0.01%
2024/01/16	3	114.67	2	116.50	116.50	1	8,224	0.01%
2024/01/15	2	114.50	1	115.50	116.50	1	8,198	0.01%
2024/01/12	6.3	113.75	6	114.33	113.50	0.2	8,208	0.00%
2024/01/11	7	114.65	41	115.34	114.50	-34	8,179	-0.42%
2024/01/10	5	115.60	4	115.88	115.50	1	8,148	0.01%
2024/01/09	2	117.00	6	117.83	117.00	-4	8,130	-0.05%
2024/01/08	41	117.78	4	120.00	117.00	37	8,104	0.46%
2024/01/05	8	117.00	6	118.75	117.00	2	8,054	0.02%
2024/01/04	27.1	121.46	22	122.55	118.50	5.1	7,944	0.06%
2024/01/03	5	120.03	4	122.13	120.00	1	7,701	0.01%
2023/12/29	5	131.20	5	131.10	131.00	0	7,661	0.00%
2023/12/28	0.1	130.00	0	128.50	128.00	0.1	7,880	0.00%
2023/12/27	6	132.00	8	130.19	132.00	-2	7,841	-0.03%
2023/12/26	4	130.25	2	129.50	130.00	2	7,810	0.03%
2023/12/25	0.1	129.39	1	128.50	129.50	-0.9	7,736	-0.01%
2023/12/22	3	122.67	3	122.33	123.50	0	7,629	0.00%
2023/12/21	0.1	119.50	0	119.50	119.00	0	7,557	0.00%
2023/12/20	3.4	121.58	3	122.50	122.00	0.4	7,532	0.01%
2023/12/19	9	125.11	6	122.76	122.50	3	7,433	0.04%
2023/12/18	5.1	129.32	4	130.88	129.50	1.1	7,350	0.01%
2023/12/15	3	134.50	3	135.50	134.50	0	7,320	0.00%
2023/12/14	3.1	135.33	3	135.50	134.00	0	7,408	0.00%
2023/12/13	3.1	136.00	4	137.88	136.00	-0.9	7,405	-0.01%
2023/12/12	5	140.70	5	138.10	138.00	0	7,399	0.00%
2023/12/11	2.1	139.05	2.1	140.51	140.50	0	7,360	0.00%
2023/12/08	9	139.72	8	140.81	139.00	1	7,394	0.01%
2023/12/07	8.1	141.04	4	138.63	137.50	4.1	7,512	0.05%
2023/12/06	5	139.00	8	140.87	142.00	-3	7,637	-0.04%
2023/12/05	12.1	140.18	11	139.45	139.00	1.1	7,538	0.01%
2023/12/04	9	138.94	13.1	138.67	139.50	-4.1	7,401	-0.06%
2023/12/01	6.2	137.94	5	136.80	137.50	1.2	7,428	0.02%
2023/11/30	19	137.76	36	139.01	139.00	-17	7,508	-0.23%
2023/11/29	17	129.91	6.3	129.53	130.50	10.7	7,336	0.15%
2023/11/28	3.3	126.14	1	127.50	127.50	2.3	7,309	0.03%
2023/11/27	13	131.46	7	137.32	125.50	6	7,161	0.08%
2023/11/24	3	134.79	18.1	136.90	139.00	-15.1	6,737	-0.22%
2023/11/22	2	122.01	3	122.17	122.50	-1	6,286	-0.02%
2023/11/21	6	123.33	8	124.00	124.00	-2	6,247	-0.03%
2023/11/20	12	123.63	12	123.17	123.00	0	6,208	0.00%
2023/11/17	5.1	128.98	5.1	127.80	127.00	0	6,142	0.00%
2023/11/16	2	128.00	3	129.67	129.50	-1	6,124	-0.02%
2023/11/15	3	129.83	6	130.42	129.00	-3	6,074	-0.05%
2023/11/14	2	128.50	1	129.98	131.00	1	6,020	0.02%
2023/11/13	2	132.24	3	131.33	131.00	-1	5,958	-0.02%
2023/11/10	23	130.85	25	130.22	132.00	-2	5,855	-0.03%
2023/11/09	16	126.03	20	126.98	129.50	-4	5,621	-0.07%
2023/11/08	4	121.75	19	122.68	123.00	-15	5,388	-0.28%
2023/11/07	26	121.25	19	121.58	120.00	7	5,235	0.13%
2023/11/06	3	115.67	3	116.67	116.50	0	4,945	0.00%
2023/11/03	8	114.13	5	111.90	112.00	3	4,829	0.06%
2023/11/02	0	0.00	1	111.50	112.00	-1	4,675	-0.02%
2023/11/01	3	112.33	3	113.33	112.50	0	4,719	0.00%
2023/10/31	28	108.64	37	110.98	112.50	-9	4,614	-0.20%
2023/10/30	6	103.42	7	103.78	102.50	-1	4,409	-0.02%
2023/10/27	2	96.10	2	97.05	95.80	0	4,291	0.00%
2023/10/26	1	96.40	1	96.30	96.00	0	4,311	0.00%
2023/10/25	1	100.00	1	101.00	99.80	0	4,325	0.00%
2023/10/24	1	97.21	1	97.40	97.50	0	4,317	0.00%
2023/10/23	1	98.60	0	0.00	98.80	1	4,354	0.02%
2023/10/20	3	98.73	1	98.80	99.00	2	4,363	0.05%
2023/10/19	1	102.50	2	102.25	101.50	-1	4,417	-0.02%
2023/10/18	1	106.00	1	104.00	104.50	0	4,446	0.00%
2023/10/17	1	104.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	0.00	3	107.50	107.50	-3	4,590	-0.07%
2023/10/13	2	108.50	2	106.50	106.50	0	4,614	0.00%
2023/10/11	5	105.30	3	105.50	104.50	2	4,650	0.04%
2023/10/06	0	0.00	2	107.25	107.50	-2	4,674	-0.04%
2023/10/05	7	108.79	5	107.50	107.50	2	4,711	0.04%
2023/10/04	29	112.12	20	111.05	109.00	9	4,741	0.19%
2023/10/03	1	109.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	4	111.50	6	110.33	109.50	-2	4,710	-0.04%
2023/09/27	1	108.00	0.3	108.00	108.00	0.7	5,086	0.01%
2023/09/26	2	109.75	1	109.00	108.50	1	5,103	0.02%
2023/09/25	0.1	111.03	0	111.50	111.00	0.1	5,119	0.00%
2023/09/21	1	110.00	2	109.75	110.50	-1	5,139	-0.02%
2023/09/20	2	112.00	2.1	112.00	112.50	-0.1	5,107	0.00%
2023/09/19	3.1	114.50	2	112.75	113.50	1.1	5,073	0.02%
2023/09/18	2.1	119.00	2	120.49	119.00	0	4,963	0.00%
2023/09/15	2	117.75	2	117.50	117.00	0	4,928	0.00%
2023/09/14	1	119.00	2	118.00	118.00	-1	4,887	-0.02%
2023/09/13	1	118.97	0.2	119.33	118.00	0.9	4,824	0.02%
2023/09/12	5	119.61	9	120.61	120.50	-4	4,754	-0.08%
2023/09/11	9	122.32	3	121.00	117.50	6	4,616	0.13%
2023/09/08	2	114.50	2	115.00	116.50	0	4,370	0.00%
2023/09/07	15.1	117.53	12	116.17	115.00	3.1	4,311	0.07%
2023/09/06	2.2	112.93	3	113.50	114.00	-0.9	4,118	-0.02%
2023/09/05	12	111.58	21	111.62	112.00	-9	3,955	-0.23%
2023/09/04	8.1	105.03	14	107.00	110.00	-5.9	3,740	-0.16%
2023/09/01	3	99.13	6	100.87	100.00	-3	3,578	-0.08%
2023/08/31	2.2	97.56	4	97.90	97.00	-1.9	3,519	-0.05%
2023/08/30	4	95.80	1	95.30	97.70	3	3,555	0.08%
2023/08/29	0	90.90	0	91.50	91.70	0	3,535	0.00%
2023/08/28	1	91.90	0	0.00	90.60	1	3,558	0.03%
2023/08/24	3	94.83	4	94.35	94.40	-1	3,576	-0.03%
2023/08/23	1	94.40	2	93.15	94.60	-1	3,561	-0.03%
2023/08/15	1	90.80	0	0.00	88.00	1	3,502	0.03%
2023/08/14	1.1	91.05	0	0.00	89.50	1.1	3,488	0.03%
2023/08/11	0.1	92.30	0	92.20	91.80	0.1	3,487	0.00%
2023/08/10	0.1	94.10	2	94.45	93.60	-1.9	3,487	-0.05%
2023/08/09	2.2	99.38	1.1	95.30	94.90	1.1	3,499	0.03%
2023/08/07	12	99.85	7	100.10	100.00	5	3,397	0.15%
2023/08/04	0.1	98.42	5	98.00	99.50	-4.9	3,254	-0.15%
2023/07/31	1	94.00	0	92.50	92.30	1	3,097	0.03%
2023/07/28	2	92.60	0	0.00	91.60	2	3,081	0.06%
2023/07/26	0	0.00	2	91.45	90.00	-2	3,101	-0.06%
2023/07/24	2	100.75	0	0.00	95.90	2	3,095	0.06%
2023/07/21	3	97.60	0	0.00	97.50	3	3,030	0.10%
2023/07/20	2	99.70	3	100.50	100.00	-1	3,024	-0.03%
2023/07/19	2.4	98.40	2.1	101.21	96.20	0.3	2,932	0.01%
2023/07/18	4	97.00	4	96.50	96.50	0	2,905	0.00%
2023/07/17	0	0.00	0	96.80	96.60	0	2,913	0.00%
2023/07/14	0	98.00	0	0.00	97.60	0	2,935	0.00%
2023/07/13	5	98.94	20	99.55	97.60	-15	2,963	-0.51%
2023/07/12	1	103.00	3	100.83	99.20	-2	2,963	-0.07%
2023/07/11	2	101.76	7	102.07	103.00	-5	2,923	-0.17%
2023/07/10	4	99.58	2	99.75	99.90	2	2,853	0.07%
2023/07/07	4	97.83	1	97.50	96.40	3	2,797	0.11%
2023/07/06	3	101.33	4	101.13	101.00	-1	2,753	-0.04%
2023/07/05	20	99.04	27	95.03	93.90	-7	2,569	-0.27%
2023/07/04	0	0.00	2	91.70	92.20	-2	2,486	-0.08%
2023/07/03	0	0.00	1	90.50	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	2	90.40	90.30	-2	2,543	-0.08%
2023/06/28	0	0.00	0	87.90	88.00	0	2,944	0.00%
2023/06/27	0	86.00	0	88.40	86.00	0	3,058	0.00%
2023/06/26	1	87.30	1	86.30	86.30	0	3,127	0.00%
2023/06/21	6	87.28	0	87.60	87.10	6	3,190	0.19%
2023/06/20	1	88.50	0	88.80	88.50	1	3,180	0.03%
2023/06/19	3	89.33	0	0.00	89.30	3	3,181	0.09%
2023/06/15	1	92.20	0	0.00	92.00	1	3,176	0.03%
2023/06/14	2	89.50	2	88.90	88.60	0	3,176	0.00%
2023/06/09	0	0.00	6	90.28	90.30	-6	3,153	-0.19%
2023/06/08	11	90.45	0.1	93.60	90.10	10.9	3,136	0.35%
2023/06/07	8.1	93.61	21.5	93.82	93.20	-13.4	3,092	-0.43%
2023/06/06	0.1	87.90	4.1	89.62	89.60	-4	2,970	-0.13%
2023/06/05	50	89.93	6.3	89.71	90.00	43.7	2,919	1.50%
2023/06/02	8	87.90	59.1	87.81	88.10	-51.1	2,829	-1.81%
2023/06/01	1	84.20	5.1	84.29	84.10	-4.1	2,751	-0.15%
2023/05/31	2	82.80	0	83.30	82.90	2	2,754	0.07%
2023/05/30	1	80.90	0	0.00	81.00	1	2,709	0.04%
2023/05/29	5	82.90	1	81.90	81.70	4	2,708	0.15%
2023/05/26	4	80.25	4	81.50	81.30	0	2,705	0.00%
2023/05/25	1	80.10	1	80.40	80.00	0	2,704	0.00%
2023/05/24	1	80.70	0	0.00	80.70	1	2,717	0.04%
2023/05/23	1	82.00	3	81.73	81.00	-2	2,793	-0.07%
2023/05/22	2	79.85	1	79.80	80.20	1	2,834	0.04%
2023/05/18	2	77.70	1	77.90	78.00	1	2,834	0.04%
2023/05/17	1	77.70	0	0.00	77.40	1	2,828	0.04%
2023/05/16	0	78.55	1	79.50	77.20	-1	2,814	-0.04%
2023/05/15	2	76.85	0	0.00	76.80	2	2,805	0.07%
2023/05/09	0	0.00	1	78.60	78.80	-1	2,816	-0.04%
2023/05/08	4	81.20	0	0.00	81.00	4	2,812	0.14%
2023/05/04	1	82.10	0	0.00	81.20	1	2,828	0.04%
2023/05/03	0.1	82.20	0	0.00	82.10	0.1	2,846	0.00%
2023/05/02	4	85.10	0	0.00	84.30	4	2,862	0.14%
2023/04/28	1	80.90	2	82.70	82.80	-1	2,943	-0.03%
2023/04/27	2	79.90	0	0.00	79.60	2	2,979	0.07%
2023/04/26	0	82.00	0	0.00	82.00	0	2,971	0.00%
2023/04/25	1	85.51	0	0.00	83.00	1	2,969	0.03%
2023/04/24	0	88.60	0	0.00	88.30	0	2,943	0.00%
2023/04/21	3	91.60	1	92.09	89.00	2	2,953	0.07%
2023/04/20	2	92.00	0	91.60	90.60	2	2,945	0.07%
2023/04/19	1	94.40	2	95.10	94.10	-1	3,037	-0.03%
2023/04/17	0	0.00	1	93.90	93.90	-1	3,010	-0.03%
2023/04/14	1	90.50	1	91.20	90.40	0	2,968	0.00%
2023/04/13	0.2	91.30	0	90.40	90.40	0.2	2,945	0.01%
2023/04/12	2	92.90	0	0.00	93.40	2	2,911	0.07%
2023/04/11	1	92.01	5	93.92	93.70	-4	2,871	-0.14%
2023/04/10	2.2	91.03	2	90.90	91.00	0.2	2,772	0.01%
2023/04/07	2.1	90.07	9	90.53	90.60	-6.9	2,734	-0.25%
2023/04/06	7	87.23	4.5	88.25	89.00	2.5	2,638	0.10%
2023/03/31	0.1	85.90	0.2	85.60	87.20	-0.1	2,585	0.00%
2023/03/30	3	87.37	2	87.15	87.80	1	2,526	0.04%
2023/03/29	9.2	87.29	10.1	87.89	85.10	-1	2,387	-0.04%
2023/03/28	4	81.00	6	83.15	82.30	-2	2,095	-0.10%
2023/03/27	5	80.56	1	81.90	82.80	4	1,974	0.20%
2023/03/24	0	79.70	28	80.49	80.90	-28	1,894	-1.48%
2023/03/22	0	78.10	1	78.70	78.10	-1	1,842	-0.05%
2023/03/20	1.1	77.90	0.1	78.00	77.30	1	1,850	0.05%
2023/03/17	1	77.00	8	76.46	77.00	-7	1,844	-0.38%
2023/03/16	2	72.70	0	72.40	72.10	2	1,803	0.11%
2023/03/15	3.1	74.12	0	0.00	74.00	3.1	1,808	0.17%
2023/03/14	0	74.90	0	0.00	74.10	0	1,819	0.00%
2023/03/10	3	75.77	0	75.50	75.30	3	1,871	0.16%
2023/03/09	0	0.00	2	78.20	77.80	-2	1,897	-0.11%
2023/03/07	1	78.70	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0.1	79.40	3	78.90	79.30	-3	1,982	-0.15%
2023/03/03	14	76.04	8	77.14	77.50	6	2,067	0.29%
2023/02/24	3	77.30	0	77.00	76.70	3	2,435	0.12%
2023/02/22	20	77.49	4	77.70	77.50	16	2,422	0.66%
2023/02/21	11	80.25	17	80.94	79.20	-6	2,423	-0.25%
2023/02/20	5	80.28	5	79.72	81.00	0	2,353	0.00%
2023/02/17	2	77.10	2	77.89	76.90	0	2,309	0.00%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/15	0	0.00	1	76.50	76.10	-1	2,374	-0.04%
2023/02/13	0	0.00	0	76.80	76.30	0	2,419	0.00%
2023/02/10	1	75.70	0	0.00	76.30	1	2,431	0.04%
2023/02/09	4	77.43	5	77.48	77.30	-1	2,420	-0.04%
2023/02/08	3	78.80	3	78.10	78.80	0	2,417	0.00%
2023/02/07	1	77.10	0	0.00	77.30	1	2,404	0.04%
2023/02/06	0	0.00	0	76.90	76.70	0	2,413	0.00%
2023/02/03	0	0.00	10	75.90	75.60	-10	2,440	-0.41%
2023/02/01	1	77.90	0	0.00	77.90	1	2,486	0.04%
2023/01/31	4	79.50	7	78.69	79.50	-3	2,460	-0.12%
2023/01/30	10	77.00	7.1	78.83	79.90	2.9	2,435	0.12%
2023/01/16	2.2	70.83	0	0.00	69.90	2.2	2,254	0.10%
2023/01/13	2	71.05	0	0.00	70.50	2	2,238	0.09%
2023/01/11	0	0.00	2	74.40	74.10	-2	2,223	-0.09%
2023/01/10	1	73.80	0	0.00	74.20	1	2,221	0.05%
2023/01/09	1	76.00	0	0.00	75.20	1	2,193	0.05%
2023/01/06	1	71.30	1	72.50	73.10	0	2,076	0.00%
2023/01/05	0	0.00	1	72.10	71.90	-1	2,069	-0.05%
2023/01/03	1	69.20	0	0.00	69.10	1	2,013	0.05%
2022/12/30	0	68.50	0	0.00	68.10	0	2,013	0.00%
2022/12/29	0	0.00	1	66.70	69.10	-1	2,026	-0.05%
2022/12/21	0	67.19	0	0.00	66.60	0	2,129	0.00%
2022/12/20	1	67.80	0	67.70	67.10	1	2,140	0.05%
2022/12/16	0	0.00	0.1	71.71	71.40	-0.1	2,139	0.00%
2022/12/14	0	0.00	0.2	73.50	73.50	-0.2	2,131	-0.01%
2022/12/13	1	71.70	1	71.30	71.10	0	2,120	0.00%
2022/12/09	0.3	71.07	0	0.00	69.80	0.3	2,110	0.01%
2022/12/08	1	70.70	1	70.60	70.60	0	2,100	0.00%
2022/12/05	0	0.00	1	76.49	74.50	-1	2,069	-0.05%
2022/12/02	3	76.10	1	76.00	76.10	2	2,032	0.10%
2022/11/30	2	76.85	0	77.00	75.40	2	1,996	0.10%
2022/11/29	3	75.60	1	76.59	76.40	2	1,991	0.10%
2022/11/28	1	78.50	1	78.00	78.80	0	1,970	0.00%
2022/11/25	1	80.70	3	79.77	79.30	-2	1,999	-0.10%
2022/11/24	10	78.19	8.9	80.36	81.50	1.1	2,007	0.06%
2022/11/23	0	75.40	2	72.90	75.50	-2	1,717	-0.12%
2022/11/21	0	0.00	5	69.54	67.60	-5	1,615	-0.31%
2022/11/18	0	69.00	0	0.00	68.80	0	1,630	0.00%
2022/11/17	0	70.60	5	70.30	70.50	-5	1,689	-0.30%
2022/11/11	11	69.65	0	0.00	65.80	11	1,720	0.64%
2022/11/10	0	0.00	0	65.30	66.90	0	1,656	0.00%
2022/11/09	1	64.60	3	64.60	64.50	-2	1,622	-0.12%
2022/11/08	0	63.00	3	64.60	62.70	-3	1,608	-0.19%
2022/11/04	0	0.00	2	63.70	63.50	-2	1,608	-0.12%
2022/11/03	1	63.50	0	0.00	63.40	1	1,598	0.06%
2022/11/02	0	63.10	0	0.00	63.30	0	1,583	0.00%
2022/11/01	0	0.00	0	63.00	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	58.00	61.80	-1	1,530	-0.07%
2022/10/28	1	55.90	0	0.00	56.20	1	1,509	0.07%
2022/10/26	0	0.00	7	58.13	58.20	-7	1,457	-0.48%
2022/10/14	0	0.00	1	57.10	58.70	-1	1,464	-0.07%
2022/10/12	1	59.10	0	0.00	58.80	1	1,436	0.07%
2022/10/11	0	0.00	1	59.10	59.60	-1	1,429	-0.07%
2022/10/06	3	62.90	0	0.00	63.70	3	1,440	0.21%
2022/10/03	0	0.00	1	61.00	59.90	-1	1,373	-0.07%
2022/09/30	0	0.00	1	58.80	60.90	-1	1,383	-0.07%
2022/09/28	1	60.40	0	0.00	59.70	1	1,402	0.07%
2022/09/27	1	66.10	0	0.00	63.50	1	1,407	0.07%
2022/09/26	0	0.00	6.2	67.96	66.10	-6.2	1,423	-0.43%
2022/09/21	1	71.40	2	71.60	71.40	-1	1,442	-0.07%
2022/09/20	1	73.40	0	0.00	72.80	1	1,452	0.07%
2022/09/14	2	75.10	0	0.00	75.60	2	1,480	0.14%
2022/09/13	0	0.00	2	78.00	76.20	-2	1,498	-0.13%
2022/09/12	2	76.70	2	77.05	77.10	0	1,525	0.00%
2022/09/08	2	75.30	0	0.00	75.00	2	1,543	0.13%
2022/09/07	2	73.50	0	75.60	74.10	2	1,564	0.13%
2022/09/05	10	78.32	0	0.00	78.00	10	1,578	0.63%
2022/09/02	0	0.00	1	79.80	80.50	-1	1,593	-0.06%
2022/09/01	3	82.13	9	81.71	80.80	-6	1,578	-0.38%
2022/08/31	0	82.60	9	81.34	82.00	-9	1,524	-0.59%
2022/08/29	6	74.30	0.3	75.00	74.90	5.7	1,447	0.39%
2022/08/25	0	0.00	1	76.70	77.00	-1	1,506	-0.07%
2022/08/24	2.3	79.37	3	77.57	77.20	-0.7	1,540	-0.05%
2022/08/23	5	80.38	1	79.00	82.00	4	1,536	0.26%
2022/08/17	0	0.00	6	77.10	76.80	-6	1,514	-0.40%
2022/08/11	1	73.10	0	0.00	73.50	1	1,545	0.06%
2022/08/04	1	70.30	0	0.00	69.20	1	1,658	0.06%
2022/08/03	0.2	71.60	0	0.00	71.30	0.2	1,638	0.01%
2022/08/01	1	72.50	0	0.00	72.40	1	1,664	0.06%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/27	4	68.65	0	0.00	70.90	4	1,751	0.23%
2022/07/26	1	74.00	0	0.00	73.70	1	1,710	0.06%
2022/07/21	2	78.55	0	0.00	78.70	2	1,764	0.11%
2022/07/20	2	76.50	0	0.00	76.40	2	1,792	0.11%
2022/07/15	1	74.60	0	0.00	73.50	1	1,835	0.05%
2022/07/14	1	70.70	0	0.00	72.80	1	1,835	0.05%
2022/07/07	1	69.00	0	0.00	69.10	1	1,815	0.06%
2022/07/06	2	67.75	2	66.40	66.10	0	1,824	0.00%
2022/07/05	0.5	71.20	9	71.02	70.70	-8.5	1,812	-0.47%
2022/07/01	2	79.10	6	78.20	77.10	-4	1,816	-0.22%
2022/06/30	1	81.20	0	0.00	85.00	1	1,806	0.06%
2022/06/29	1	84.50	1	84.00	84.60	0	1,799	0.00%
2022/06/27	0	0.00	1	85.00	84.90	-1	1,802	-0.06%
2022/06/23	1	79.60	1	81.00	80.70	0	1,818	0.00%
2022/06/22	0	0.00	1	79.80	80.20	-1	1,829	-0.05%
2022/06/21	6	82.70	0	0.00	83.20	6	1,825	0.33%
2022/06/20	4	81.13	2	80.00	79.50	2	1,819	0.11%
2022/06/17	1	84.20	2	82.85	82.60	-1	1,799	-0.06%
2022/06/16	3	90.30	3	87.10	86.20	0	1,825	0.00%
2022/06/15	2	88.85	0	0.00	91.00	2	1,818	0.11%
2022/06/14	1	87.50	1	88.50	88.50	0	1,838	0.00%
2022/06/13	5	89.70	2	88.10	88.10	3	1,867	0.16%
2022/06/10	6	92.82	1	93.30	93.40	5	1,872	0.27%
2022/06/09	1	92.30	2	94.40	93.70	-1	1,920	-0.05%
2022/06/08	3	93.53	2	92.90	92.90	1	1,988	0.05%
2022/06/07	2.1	94.86	1	94.60	94.60	1.1	1,983	0.06%
2022/06/06	4	96.03	2	94.65	96.70	2	1,972	0.10%
2022/06/02	2	94.80	1	94.30	94.10	1	1,939	0.05%
2022/06/01	3	95.23	4	95.60	95.40	-1	1,958	-0.05%
2022/05/31	2	91.25	5	94.24	94.40	-3	1,934	-0.16%
2022/05/30	2	89.30	4	89.90	90.10	-2	1,943	-0.10%
2022/05/27	1	88.50	4	86.85	88.20	-3	1,926	-0.16%
2022/05/24	4	84.75	2	84.40	83.60	2	1,972	0.10%
2022/05/23	1	86.70	0	0.00	85.70	1	1,975	0.05%
2022/05/19	1.1	84.82	2	85.85	88.00	-0.9	1,989	-0.05%
2022/05/18	2	88.80	0	0.00	88.00	2	2,001	0.10%
2022/05/17	2	88.15	1	88.30	88.80	1	1,971	0.05%
2022/05/16	1	83.50	0	0.00	82.00	1	1,938	0.05%
2022/05/12	2	83.85	8	82.09	81.30	-6	2,035	-0.29%
2022/05/11	7	82.30	0	0.00	83.40	7	2,082	0.34%
2022/05/10	2	82.65	0	0.00	82.30	2	2,107	0.09%
2022/05/09	0	0.00	1	81.00	80.00	-1	2,170	-0.05%
2022/05/06	0	0.00	1	82.20	82.10	-1	2,175	-0.05%
2022/05/05	1.1	83.98	3	85.10	85.30	-2	2,191	-0.09%
2022/05/04	2	85.20	1	86.30	84.30	1	2,143	0.05%
2022/04/29	1	86.10	0	0.00	84.00	1	2,152	0.05%
2022/04/27	2	84.60	0	0.00	83.10	2	2,167	0.09%
2022/04/26	0	0.00	1.3	89.94	89.80	-1.3	2,145	-0.06%
2022/04/25	0	0.00	0.1	91.70	92.10	-0.1	2,135	0.00%
2022/04/21	1	91.10	0	0.00	92.90	1	2,136	0.05%
2022/04/20	1	90.70	1	90.60	90.60	0	2,184	0.00%
2022/04/19	1	91.50	0	0.00	91.40	1	2,299	0.04%
2022/04/15	0	95.50	0	0.00	94.40	0	2,345	0.00%
2022/04/11	0	0.00	0.2	96.70	95.00	-0.2	2,500	-0.01%
2022/04/07	1	94.50	1	95.00	95.70	0	2,509	0.00%
2022/04/06	1	99.50	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1.1	98.93	1	98.90	98.80	0.1	2,510	0.00%
2022/03/31	0	100.50	0	0.00	100.50	0	2,508	0.00%
2022/03/29	0	0.00	1.1	103.48	103.00	-1.1	2,559	-0.04%
2022/03/28	2	100.75	1	101.50	101.50	1	2,593	0.04%
2022/03/25	1	103.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	1	101.00	1	100.50	102.00	0	2,627	0.00%
2022/03/23	3	102.67	3	103.00	101.50	0	2,726	0.00%
2022/03/22	0	101.00	0.1	102.00	101.50	0	2,738	0.00%
2022/03/21	3	102.83	5	105.00	101.50	-2	2,741	-0.07%
2022/03/18	10	101.35	0	0.00	102.50	10	2,723	0.37%
2022/03/17	0	0.00	5	100.10	101.50	-5	2,748	-0.18%
2022/03/15	0	0.00	1	95.00	93.50	-1	2,697	-0.04%
2022/03/14	0.1	96.85	2	96.45	97.70	-1.9	2,684	-0.07%
2022/03/11	2.1	98.26	0	0.00	98.20	2.1	2,642	0.08%
2022/03/10	1	103.50	0	0.00	103.00	1	2,574	0.04%
2022/03/09	1	101.50	1	100.50	100.50	0	2,586	0.00%
2022/03/08	1	100.00	10	101.00	99.60	-9	2,604	-0.35%
2022/03/07	1	102.50	1	101.50	101.50	0	2,589	0.00%
2022/03/04	3.1	107.31	0	0.00	106.00	3.1	2,595	0.12%
2022/03/03	2	110.50	0	0.00	110.00	2	2,628	0.08%
2022/03/02	1	105.00	1	106.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	7	105.00	106.50	-7	2,633	-0.27%
2022/02/25	1	102.00	0.3	101.55	101.50	0.7	2,676	0.03%
2022/02/24	6	102.58	3.7	100.76	101.00	2.3	2,723	0.09%
2022/02/23	0	0.00	0	106.00	108.00	0	2,710	0.00%
2022/02/22	1.1	106.36	0	0.00	104.50	1.1	2,759	0.04%
2022/02/21	1	109.50	0	0.00	109.50	1	2,769	0.04%
2022/02/18	2	109.50	0	0.00	110.00	2	2,858	0.07%
2022/02/17	0	0.00	2	111.00	111.50	-2	2,913	-0.07%
2022/02/15	2	107.25	1	110.50	107.50	1	2,937	0.03%
2022/02/14	1.2	109.58	8	109.50	108.50	-6.8	2,902	-0.23%
2022/02/11	6.1	113.75	2	113.50	113.50	4.1	2,876	0.14%
2022/02/10	3	116.00	1	117.00	118.00	2	2,850	0.07%
2022/02/09	3	113.00	3	112.00	114.50	0	2,845	0.00%
2022/02/08	3	116.00	1	118.00	116.00	2	2,795	0.07%
2022/02/07	2	114.25	2	114.00	115.00	0	2,876	0.00%
2022/01/26	1	116.00	1	117.00	116.50	0	2,887	0.00%
2022/01/25	1	118.00	3	116.33	116.50	-2	2,991	-0.07%
2022/01/24	3	115.50	2	116.50	118.50	1	3,051	0.03%
2022/01/21	3	118.33	2	117.00	117.00	1	3,215	0.03%
2022/01/20	2	119.25	0	0.00	121.50	2	3,291	0.06%
2022/01/18	2.1	122.96	0	0.00	122.00	2.1	3,646	0.06%
2022/01/17	4.1	123.23	0	0.00	124.50	4.1	3,659	0.11%
2022/01/14	6.1	120.57	2	120.50	123.00	4.1	3,713	0.11%
2022/01/13	2.2	116.25	3	117.17	119.50	-0.8	3,747	-0.02%
2022/01/12	7	120.86	6	120.17	119.00	1	3,707	0.03%
2022/01/11	0.1	126.50	1	126.50	125.50	-0.9	3,610	-0.02%
2022/01/10	0.1	128.50	3	129.00	130.50	-2.9	3,587	-0.08%
2022/01/07	7.5	130.42	5.1	130.29	130.50	2.3	3,580	0.07%
2022/01/06	3.1	135.35	0	0.00	136.00	3.1	3,506	0.09%
2022/01/05	5.2	140.20	1	139.00	138.50	4.2	3,510	0.12%
2022/01/04	6	144.17	2	144.75	144.50	4	3,482	0.12%
2022/01/03	1	143.99	4	143.75	143.50	-3	3,523	-0.08%
2021/12/30	4	142.25	1	142.50	142.00	3	3,549	0.09%
2021/12/29	0.1	141.72	0.1	142.50	142.00	0	3,609	0.00%
2021/12/28	2.1	143.51	1	144.50	143.00	1.1	3,672	0.03%
2021/12/27	1	142.50	0	0.00	142.50	1	3,682	0.03%
2021/12/24	2	142.25	3	142.17	141.50	-1	3,727	-0.03%
2021/12/23	2.2	139.13	3	141.00	141.00	-0.8	3,746	-0.02%
2021/12/22	4	137.38	2	139.00	139.50	2	3,769	0.05%
2021/12/20	2	135.50	3.2	133.53	133.50	-1.2	3,731	-0.03%
2021/12/17	8	136.56	7.2	136.72	137.50	0.8	3,723	0.02%
2021/12/16	2	140.77	2	141.50	142.50	0	3,647	0.00%
2021/12/14	8	140.75	2	139.50	139.50	6	3,746	0.16%
2021/12/13	1	145.00	3	145.67	144.00	-2	3,887	-0.05%
2021/12/10	4	142.38	1	141.50	141.50	3	4,011	0.07%
2021/12/09	1	144.10	0	145.00	144.00	1	4,040	0.02%
2021/12/08	1	146.01	1	148.00	145.00	0	4,087	0.00%
2021/12/07	1	146.00	0	0.00	146.00	1	4,097	0.02%
2021/12/03	0	145.50	0	0.00	146.00	0	4,183	0.00%
2021/12/02	1	145.07	2	147.50	146.00	-1	4,229	-0.02%
2021/11/30	0.1	149.92	1	150.50	147.00	-0.9	4,382	-0.02%
2021/11/29	0	0.00	1.2	148.83	147.00	-1.2	4,439	-0.03%
2021/11/26	3.1	142.85	2	146.95	145.00	1	4,498	0.02%
2021/11/25	4	151.13	1	152.50	148.00	3	4,473	0.07%
2021/11/24	0.2	150.00	1	150.00	149.00	-0.9	4,490	-0.02%
2021/11/23	3.1	154.15	2	154.00	151.00	1.1	4,467	0.02%
2021/11/22	2	155.50	2	158.00	156.00	0	4,482	0.00%
2021/11/19	6	156.75	6	158.00	156.00	0	4,636	0.00%
2021/11/18	5.1	157.19	4	158.00	156.00	1.1	4,675	0.02%
2021/11/17	4	157.00	2	157.25	157.50	2	4,698	0.04%
2021/11/16	2	153.02	21	153.69	154.50	-19	4,643	-0.41%
2021/11/15	4	153.25	3	152.50	151.50	1	4,594	0.02%
2021/11/11	1.1	150.64	2	151.00	150.00	-0.9	4,616	-0.02%
2021/11/10	0	152.00	0	0.00	151.50	0	4,664	0.00%
2021/11/09	0	0.00	0.1	149.00	148.50	-0.1	4,682	0.00%
2021/11/08	2	151.00	5	150.20	149.00	-3	4,654	-0.06%
2021/11/05	4	150.88	4	150.13	152.00	0	4,661	0.00%
2021/11/04	4.1	152.10	3.1	150.17	150.00	1	4,693	0.02%
2021/11/03	2	156.50	0.1	155.50	155.00	1.9	4,630	0.04%
2021/11/02	3.1	163.68	9	156.06	154.00	-5.9	4,621	-0.13%
2021/11/01	6.1	161.01	0	0.00	161.00	6.1	4,584	0.13%
2021/10/29	28	164.18	12.1	162.55	159.50	15.9	4,642	0.34%
2021/10/28	4.1	159.78	3.1	158.85	158.50	1	4,492	0.02%
2021/10/27	9.3	157.87	3	155.67	161.50	6.3	4,457	0.14%
2021/10/26	1	149.00	4.1	147.77	149.00	-3	4,249	-0.07%
2021/10/25	4	140.38	5	141.50	143.00	-1	4,228	-0.02%
2021/10/22	12.1	140.65	9	140.33	140.00	3.1	4,315	0.07%
2021/10/21	8	145.50	2	147.75	143.50	6	4,357	0.14%
2021/10/20	2	144.00	0	0.00	143.50	2	4,338	0.05%
2021/10/19	2	141.00	3	142.67	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	0.2	140.00	139.00	-0.2	4,745	0.00%
2021/10/15	0	0.00	4	139.50	140.00	-4	4,962	-0.08%
2021/10/14	1	134.00	2	135.75	136.00	-1	5,063	-0.02%
2021/10/13	6	133.18	2	134.00	133.50	4	5,126	0.08%
2021/10/12	5	137.70	4	135.50	136.50	1	5,191	0.02%
2021/10/08	1	143.00	1	145.00	142.00	0	5,281	0.00%
2021/10/07	0	0.00	1	141.50	141.50	-1	5,378	-0.02%
2021/10/06	6	138.67	3	136.67	137.50	3	5,607	0.05%
2021/10/05	3	136.01	3	137.00	138.50	0	5,874	0.00%
2021/10/04	1	131.50	0	0.00	132.00	1	6,024	0.02%
2021/10/01	1	136.00	4	136.50	136.50	-3	6,243	-0.05%
2021/09/30	1	140.50	1	143.50	143.50	0	6,511	0.00%
2021/09/29	2	142.75	2	140.00	140.50	0	6,543	0.00%
2021/09/28	3	146.50	1	145.50	148.00	2	6,625	0.03%
2021/09/27	1	151.46	3	150.00	149.50	-2	6,785	-0.03%
2021/09/24	4.2	151.00	2	151.00	150.50	2.2	6,839	0.03%
2021/09/23	4	150.13	3	150.50	150.00	1	6,992	0.01%
2021/09/22	5	149.81	2	150.25	149.50	3	7,012	0.04%
2021/09/17	1	144.50	3	147.67	150.50	-2	7,006	-0.03%
2021/09/16	4	145.51	3	147.83	144.50	1	7,056	0.01%
2021/09/15	5	150.40	10	151.30	150.00	-5	7,098	-0.07%
2021/09/14	1	158.50	1	159.50	159.50	0	7,042	0.00%
2021/09/13	2	157.00	6	158.17	157.00	-4	7,067	-0.06%
2021/09/10	1	163.00	0	0.00	163.50	1	7,043	0.01%
2021/09/09	2	164.75	0	0.00	165.00	2	7,066	0.03%
2021/09/08	1	162.50	1.3	166.04	164.00	-0.3	7,095	0.00%
2021/09/07	3	164.67	5	165.70	165.00	-2	7,193	-0.03%
2021/09/06	7	173.00	1	170.00	172.00	6	7,207	0.08%
2021/09/03	8	175.50	6	175.75	174.00	2	7,311	0.03%
2021/09/02	10.1	175.21	5	173.20	175.00	5.1	7,603	0.07%
2021/09/01	4.2	172.62	4.3	172.78	175.00	-0.1	7,580	0.00%
2021/08/31	1	168.00	3	166.83	168.50	-2	7,481	-0.03%
2021/08/30	3	170.83	2.2	168.09	166.00	0.8	7,499	0.01%
2021/08/27	1	172.50	2.5	171.04	170.50	-1.5	7,502	-0.02%
2021/08/26	3.1	169.03	8	169.69	170.50	-4.9	7,514	-0.07%
2021/08/25	5	169.30	4	169.63	170.00	1	7,537	0.01%
2021/08/24	4	157.00	2	160.50	162.00	2	7,398	0.03%
2021/08/23	1.4	156.07	3	155.50	155.00	-1.6	7,405	-0.02%
2021/08/20	3	142.33	3	144.50	145.00	0	7,416	0.00%
2021/08/18	2	145.00	2	146.00	150.00	0	7,845	0.00%
2021/08/17	1	148.00	2	146.00	145.50	-1	7,965	-0.01%
2021/08/16	3	146.50	13	145.04	147.50	-10	7,970	-0.13%
2021/08/13	13.3	146.32	1	145.50	145.00	12.3	7,943	0.15%
2021/08/11	0.2	152.00	3	149.50	152.00	-2.8	8,010	-0.03%
2021/08/10	1.2	154.96	0	0.00	154.00	1.2	8,085	0.01%
2021/08/09	1	160.00	0.1	162.00	158.50	0.9	8,142	0.01%
2021/08/06	0	0.00	1	164.00	162.50	-1	8,227	-0.01%
2021/08/05	5	163.00	4	162.75	163.50	1	8,291	0.01%
2021/08/04	6	165.25	5.1	166.23	165.50	0.9	8,341	0.01%
2021/08/03	0	0.00	3	164.00	162.00	-3	8,289	-0.04%
2021/08/02	5	161.30	2	160.75	161.50	3	8,306	0.04%
2021/07/30	5	168.40	2	168.25	164.00	3	8,322	0.04%
2021/07/29	2	164.00	0	0.00	167.00	2	8,323	0.02%
2021/07/28	2	163.50	22	163.95	165.00	-20	8,391	-0.24%
2021/07/27	13	171.42	6	172.66	169.50	7	8,463	0.08%
2021/07/26	0	0.00	3	179.17	177.50	-3	8,524	-0.04%
2021/07/23	11	177.68	16	176.34	176.00	-5	8,542	-0.06%
2021/07/22	20	186.15	7	188.07	183.50	13	8,500	0.15%
2021/07/21	4	185.63	5.2	185.32	187.50	-1.2	8,323	-0.01%
2021/07/20	2.2	179.86	4	175.75	173.50	-1.8	8,132	-0.02%
2021/07/19	1	181.50	2.3	180.28	181.00	-1.3	8,090	-0.02%
2021/07/16	1	179.50	1	178.50	178.00	0	8,076	0.00%
2021/07/15	7.1	185.77	13	183.46	186.00	-5.9	8,031	-0.07%
2021/07/14	10.2	185.38	8	185.69	187.00	2.2	7,974	0.03%
2021/07/13	27	186.33	34	183.03	181.50	-7	7,875	-0.09%
2021/07/12	41	179.87	24	183.46	187.00	17	7,644	0.22%
2021/07/09	4	173.62	12	173.46	171.00	-8	7,354	-0.11%
2021/07/08	17	170.71	6.3	167.77	170.00	10.7	7,228	0.15%
2021/07/07	16	164.66	17.1	163.87	167.50	-1.1	7,034	-0.02%
2021/07/06	16	160.66	14	160.96	160.50	2	6,822	0.03%
2021/07/05	9	162.11	7.2	163.08	161.50	1.8	6,856	0.03%
2021/07/02	2.1	160.69	5	159.80	160.50	-2.9	6,846	-0.04%
2021/07/01	0	150.50	0	0.00	150.00	0	6,993	0.00%
2021/06/30	5	159.50	4	161.50	155.50	1	6,981	0.01%
2021/06/29	2	155.01	1	155.50	154.00	1	6,883	0.02%
2021/06/28	0	0.00	3	154.00	156.50	-3	6,977	-0.04%
2021/06/24	5	157.30	9	155.67	155.50	-4	6,906	-0.06%
2021/06/23	12	151.46	2	152.50	152.00	10	6,737	0.15%
2021/06/22	0	0.00	1	150.00	148.50	-1	6,674	-0.01%
2021/06/18	0	150.50	1	152.00	149.00	-1	6,656	-0.01%
2021/06/17	0	0.00	1	150.50	151.00	-1	6,696	-0.01%
2021/06/16	4	150.38	14.3	154.97	148.50	-10.3	6,684	-0.15%
2021/06/15	1	149.53	3	150.17	151.00	-2	6,544	-0.03%
2021/06/11	1	148.00	3	148.50	147.00	-2	6,582	-0.03%
2021/06/10	17	149.71	4	145.88	147.00	13	6,566	0.20%
2021/06/09	1	141.50	4	141.38	141.00	-3	6,218	-0.05%
2021/06/08	1	138.50	3	139.50	138.00	-2	6,244	-0.03%
2021/06/07	1	137.00	1	139.50	138.50	0	6,302	0.00%
2021/06/04	2	138.75	0	0.00	140.00	2	6,304	0.03%
2021/06/02	4	138.13	1	136.00	136.00	3	6,376	0.05%
2021/06/01	2	143.75	1	143.00	143.00	1	6,310	0.02%
2021/05/28	1	140.03	17	140.09	141.50	-16	6,278	-0.25%
2021/05/27	29	140.95	4	139.50	138.00	25	6,266	0.40%
2021/05/26	7	136.07	7	138.57	135.50	0	6,186	0.00%
2021/05/25	2	131.50	4	134.25	135.00	-2	5,925	-0.03%
2021/05/24	1	120.00	1	121.00	123.00	0	5,848	0.00%
2021/05/21	0	0.00	2	120.00	122.00	-2	5,878	-0.03%
2021/05/20	2	119.00	2	118.00	117.00	0	5,981	0.00%
2021/05/19	1	118.00	3	120.33	121.50	-2	6,021	-0.03%
2021/05/18	2	119.50	3	120.67	123.00	-1	6,011	-0.02%
2021/05/17	2.1	113.57	13	115.62	117.00	-11	6,035	-0.18%
2021/05/14	11.1	121.41	12	114.50	116.00	-0.9	6,001	-0.01%
2021/05/13	21	111.83	27	119.28	121.50	-6	6,052	-0.10%
2021/05/12	2	115.00	0	0.00	113.00	2	6,237	0.03%
2021/05/11	5.1	120.51	0	0.00	119.00	5.1	6,303	0.08%
2021/05/10	3	130.50	0	0.00	129.50	3	6,376	0.05%
2021/05/07	3	133.00	4	129.63	134.50	-1	6,490	-0.02%
2021/05/06	2	127.75	1	124.50	124.00	1	6,531	0.02%
2021/05/05	5	129.50	0	0.00	127.00	5	6,646	0.08%
2021/05/04	5.2	128.04	3	130.83	129.00	2.2	6,867	0.03%
2021/05/03	8.2	143.17	6	145.66	141.50	2.2	7,454	0.03%
2021/04/29	0	0.00	2	157.75	156.00	-2	7,692	-0.03%
2021/04/28	3	159.33	2	160.50	158.00	1	7,845	0.01%
2021/04/27	3	157.50	3	157.50	159.00	0	7,982	0.00%
2021/04/26	0	0.00	1	152.50	152.00	-1	8,109	-0.01%
2021/04/23	0.1	151.00	3	151.67	152.00	-2.9	8,168	-0.04%
2021/04/22	12	155.54	0	0.00	148.50	12	8,232	0.15%
2021/04/21	1.2	156.08	0	0.00	156.00	1.2	8,435	0.01%
2021/04/19	3	154.67	5	156.00	158.00	-2	9,012	-0.02%
2021/04/16	4	153.25	0.1	154.50	152.50	3.9	9,471	0.04%
2021/04/15	2	154.00	0	0.00	156.00	2	9,474	0.02%
2021/04/14	0	0.00	2	153.73	155.00	-2	9,509	-0.02%
2021/04/12	3	169.82	3	164.33	163.00	0	9,678	0.00%
2021/04/09	3.2	168.43	3	167.33	164.00	0.2	9,762	0.00%
2021/04/08	3.2	169.29	2	171.00	166.50	1.2	9,878	0.01%
2021/04/07	9	165.45	7	165.79	165.50	2	9,876	0.02%
2021/04/01	2.2	158.64	3	157.50	153.00	-0.8	10,358	-0.01%
2021/03/31	3.1	153.72	7	154.50	156.00	-3.9	10,433	-0.04%
2021/03/30	0	0.00	1	149.50	149.00	-1	10,451	-0.01%
2021/03/29	1	147.01	1	146.00	147.50	0	10,529	0.00%
2021/03/26	0	143.00	0	0.00	145.50	0	10,544	0.00%
2021/03/25	1	141.00	1	141.50	141.00	0	10,589	0.00%
2021/03/24	5	144.30	3	143.50	142.50	2	10,613	0.02%
2021/03/23	1	142.49	2	143.25	142.50	-1	10,681	-0.01%
2021/03/22	4	141.25	5	140.50	141.00	-1	10,744	-0.01%
2021/03/19	0	145.50	1	144.52	144.50	-1	10,707	-0.01%
2021/03/18	1	148.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	1.2	148.58	1	147.50	146.00	0.2	10,821	0.00%
2021/03/16	2	145.27	1	147.00	146.50	1	10,811	0.01%
2021/03/15	0	0.00	2	147.50	147.50	-2	10,953	-0.02%
2021/03/12	1	151.00	0	0.00	152.00	1	10,983	0.01%
2021/03/11	0	150.00	0	0.00	150.50	0	11,073	0.00%
2021/03/10	0	0.00	4	148.88	148.00	-4	11,186	-0.04%
2021/03/09	0	0.00	2	149.50	149.50	-2	11,559	-0.02%
2021/03/08	0	0.00	1	156.50	152.50	-1	12,197	-0.01%
2021/03/05	0	0.00	1	156.50	156.50	-1	12,262	-0.01%
2021/03/04	0	0.00	2	158.00	158.00	-2	12,337	-0.02%
2021/03/02	0	0.00	1	162.00	161.00	-1	12,817	-0.01%
2021/02/26	1	161.00	0	0.00	159.50	1	12,899	0.01%
2021/02/25	0	0.00	1	166.50	166.00	-1	12,939	-0.01%
2021/02/24	1	171.49	0	0.00	166.50	1	13,244	0.01%
2021/02/23	3	167.67	1	167.97	167.50	2	13,435	0.01%
2021/02/22	6	171.42	14	170.39	171.00	-8	13,582	-0.06%
2021/02/19	1	164.00	1	168.00	167.00	0	13,916	0.00%
2021/02/17	2	163.00	1	164.00	164.50	1	15,466	0.01%
2021/02/05	4	156.75	3	158.67	156.00	1	15,559	0.01%
2021/02/04	9	157.17	4	158.63	159.50	5	15,583	0.03%
2021/02/03	7.1	171.56	16	168.41	163.00	-8.9	15,439	-0.06%
2021/02/02	8	161.63	5	161.20	168.00	3	15,199	0.02%
2021/02/01	1	151.00	1	151.50	155.50	0	15,066	0.00%
2021/01/29	6	162.92	5	155.00	155.00	1	14,987	0.01%
2021/01/28	1	161.00	1	161.50	160.00	0	14,856	0.00%
2021/01/27	12	166.54	9	167.00	166.50	3	14,893	0.02%
2021/01/26	8	167.81	14	164.43	163.00	-6	14,728	-0.04%
2021/01/25	42	171.88	20	170.53	167.00	22	14,401	0.15%
2021/01/22	21	159.48	18	164.83	166.00	3	13,660	0.02%
2021/01/21	1.1	151.00	3	151.50	151.00	-1.9	13,328	-0.01%
2021/01/20	3	149.17	3	148.00	146.50	0	13,151	0.00%
2021/01/19	4	149.88	12	150.21	150.00	-8	12,974	-0.06%
2021/01/18	0	0.00	1	137.50	142.50	-1	12,790	-0.01%
2021/01/15	2	145.50	5	143.60	142.50	-3	12,768	-0.02%
2021/01/14	9	149.72	3	148.67	146.00	6	12,692	0.05%
2021/01/13	7	149.00	26	147.75	149.00	-19	12,473	-0.15%
2021/01/12	9	145.06	2	142.00	140.00	7	12,074	0.06%
2021/01/11	18	143.97	5	142.80	144.50	13	11,881	0.11%
2021/01/08	0	0.00	1	134.00	134.00	-1	11,457	-0.01%
2021/01/07	3	133.00	1.1	135.23	132.50	1.9	11,486	0.02%
2021/01/06	15	138.53	18	136.97	133.50	-3	11,728	-0.03%
2021/01/05	7	137.50	1	137.00	138.50	6	11,645	0.05%
2021/01/04	6	136.92	3	136.83	138.50	3	11,776	0.03%
2020/12/31	1	137.50	3	140.00	135.00	-2	11,690	-0.02%
2020/12/30	1	138.00	2	137.75	137.00	-1	11,732	-0.01%
2020/12/29	2.1	136.00	3	136.00	136.50	-0.9	11,841	-0.01%
2020/12/28	12	137.96	13	138.46	138.00	-1	11,835	-0.01%
2020/12/25	2	130.00	9	129.11	131.00	-7	11,339	-0.06%
2020/12/24	8	128.44	4	127.13	127.00	4	11,406	0.04%
2020/12/23	1	123.00	1.5	128.00	128.00	-0.5	11,591	0.00%
2020/12/22	4	125.63	2	124.00	122.00	2	11,699	0.02%
2020/12/21	1	122.50	2.1	123.33	126.00	-1.1	11,830	-0.01%
2020/12/18	2	124.00	2	123.50	123.00	0	11,962	0.00%
2020/12/17	1	125.00	4	125.75	125.50	-3	12,014	-0.02%
2020/12/16	1	123.54	5	123.50	123.50	-4	12,000	-0.03%
2020/12/15	3	118.67	14	120.50	119.00	-11	12,041	-0.09%
2020/12/11	6.1	121.78	21	120.50	121.50	-14.9	12,564	-0.12%
2020/12/10	4	124.88	8	125.13	125.00	-4	12,969	-0.03%
2020/12/09	2	129.00	3	130.00	128.50	-1	13,476	-0.01%
2020/12/08	0	0.00	2	124.75	124.50	-2	13,588	-0.01%
2020/12/07	8	124.63	5	124.80	123.00	3	13,556	0.02%
2020/12/04	2	128.00	1.2	129.67	129.00	0.8	13,392	0.01%
2020/12/03	13	132.77	14	131.43	128.00	-1	13,218	-0.01%
2020/12/02	67	129.25	71	131.36	131.00	-4	12,834	-0.03%
2020/12/01	0	0.00	4.1	121.23	123.50	-4.1	12,089	-0.03%
2020/11/30	27	122.02	21	123.43	121.50	6	12,080	0.05%
2020/11/27	5.2	123.52	1	123.51	122.00	4.2	11,996	0.03%
2020/11/26	3	123.68	7	123.93	124.50	-4	11,870	-0.03%
2020/11/25	3	118.33	10	117.00	117.00	-7	11,431	-0.06%
2020/11/24	1	120.50	1	120.00	120.50	0	11,304	0.00%
2020/11/23	15	124.53	17	124.23	122.00	-2	11,216	-0.02%
2020/11/20	16	120.09	8	123.25	126.00	8	10,951	0.07%
2020/11/19	5	122.20	12	122.42	121.00	-7	10,676	-0.07%
2020/11/18	6	121.83	22	120.57	121.50	-16	10,487	-0.15%
2020/11/17	44	123.09	17.1	123.06	118.50	26.9	10,075	0.27%
2020/11/16	19.1	115.46	38.1	116.85	119.00	-19	9,131	-0.21%
2020/11/13	7	105.50	8.6	106.88	108.50	-1.6	8,563	-0.02%
2020/11/12	3	103.67	8	103.88	104.50	-5	8,433	-0.06%
2020/11/11	3	102.17	3	102.50	102.50	0	8,359	0.00%
2020/11/10	3	101.50	2	101.00	100.50	1	8,369	0.01%
2020/11/09	2	104.25	1	104.00	104.00	1	8,364	0.01%
2020/11/06	3	103.67	35	103.94	103.00	-32	8,358	-0.38%
2020/11/04	6	103.42	11	103.09	102.50	-5	8,368	-0.06%
2020/10/30	10	99.70	1	100.50	98.50	9	8,509	0.11%
2020/10/29	13	99.88	0	0.00	100.50	13	8,513	0.15%
2020/10/28	11	102.50	1	102.50	102.00	10	8,516	0.12%
2020/10/26	0	0.00	1	104.50	102.00	-1	8,498	-0.01%
2020/10/23	2	103.00	4	103.63	104.00	-2	8,564	-0.02%
2020/10/22	6	100.58	22	100.95	101.00	-16	8,547	-0.19%
2020/10/21	0	0.00	2	103.75	102.50	-2	8,582	-0.02%
2020/10/20	4	102.75	1	103.00	102.50	3	8,585	0.03%
2020/10/19	1.1	103.00	2	103.00	103.00	-1	8,628	-0.01%
2020/10/16	1	101.50	5	102.50	101.00	-4	8,639	-0.05%
2020/10/15	13	103.54	4	104.13	103.50	9	8,629	0.10%
2020/10/14	23	107.70	28.1	108.28	105.00	-5.1	8,754	-0.06%
2020/10/13	22	104.43	13	105.38	106.00	9	8,527	0.11%
2020/10/12	4.1	104.15	13	104.81	106.00	-9	8,498	-0.11%
2020/10/08	1	101.50	2	102.00	101.00	-1	8,424	-0.01%
2020/10/07	28.1	104.69	39	104.83	102.50	-10.9	8,470	-0.13%
2020/10/06	9	104.67	22.4	104.31	104.50	-13.4	8,478	-0.16%
2020/10/05	15	101.93	7	102.36	103.50	8	8,798	0.09%
2020/09/30	8	99.88	5	101.00	101.50	3	9,160	0.03%
2020/09/29	10	101.07	4	100.35	101.00	6	9,258	0.06%
2020/09/28	15	101.51	23.1	100.26	102.00	-8.1	9,259	-0.09%
2020/09/25	12	94.64	17	96.19	94.60	-5	9,281	-0.05%
2020/09/24	10	99.09	19	98.41	97.10	-9	9,450	-0.10%
2020/09/23	12	100.21	25	99.56	102.00	-13	9,534	-0.14%
2020/09/22	12	97.01	11	96.79	98.00	1	9,348	0.01%
2020/09/21	1	99.80	4	98.65	97.40	-3	9,295	-0.03%
2020/09/18	7	98.93	6	98.85	98.60	1	9,229	0.01%
2020/09/17	17.7	101.22	26.1	101.40	100.00	-8.4	9,114	-0.09%
2020/09/16	27	101.09	21	101.59	100.00	6	8,922	0.07%
2020/09/15	32	100.42	35	100.00	102.00	-3	8,637	-0.03%
2020/09/14	48	99.46	50	98.82	96.70	-2	8,137	-0.02%
2020/09/11	28	92.91	35	92.74	95.30	-7	7,562	-0.09%
2020/09/10	2	89.50	11.1	89.47	89.20	-9.1	7,233	-0.13%
2020/09/09	3	87.93	1	87.10	89.00	2	7,201	0.03%
2020/09/08	4.1	87.86	3	87.87	88.20	1.1	7,241	0.01%
2020/09/07	10	88.55	2	88.50	87.40	8	7,315	0.11%
2020/09/04	0	0.00	7	86.96	87.40	-7	7,363	-0.10%
2020/09/03	3	89.77	0	0.00	88.00	3	7,371	0.04%
2020/09/01	2	85.15	11	85.23	85.10	-9	7,370	-0.12%
2020/08/31	5	87.36	3	86.57	86.30	2	7,492	0.03%
2020/08/28	10	86.93	3	86.87	87.20	7	7,879	0.09%
2020/08/27	9	88.91	1	88.10	88.10	8	7,968	0.10%
2020/08/26	7	88.20	3	88.27	89.50	4	8,010	0.05%
2020/08/24	2	84.20	4	83.93	85.00	-2	8,016	-0.02%
2020/08/21	2	82.50	0	0.00	84.50	2	8,076	0.02%
2020/08/20	3	81.33	2	82.70	81.50	1	8,083	0.01%
2020/08/19	1	88.00	2	86.20	86.20	-1	8,041	-0.01%
2020/08/18	14	89.52	8	89.08	88.80	6	8,071	0.07%
2020/08/17	4	91.78	2	91.60	91.70	2	8,058	0.02%
2020/08/14	7	92.34	7	91.67	92.60	0	8,104	0.00%
2020/08/13	2	92.30	0	0.00	91.60	2	8,157	0.02%
2020/08/12	6	92.95	5.1	92.95	93.10	0.9	8,303	0.01%
2020/08/11	7	94.86	2	94.90	94.60	5	8,348	0.06%
2020/08/10	0	0.00	1	96.80	96.10	-1	8,378	-0.01%
2020/08/07	20	100.57	7	100.54	98.50	13	8,401	0.15%
2020/08/05	18	97.46	1	97.20	97.50	17	8,329	0.20%
2020/08/03	2	96.75	9	96.20	96.10	-7	9,128	-0.08%
2020/07/31	40	94.45	50	95.60	97.20	-10	9,216	-0.11%
2020/07/30	1	94.60	1	94.10	94.50	0	9,312	0.00%
2020/07/29	0	0.00	3	93.07	93.80	-3	9,369	-0.03%
2020/07/28	9	95.09	7	95.64	91.90	2	9,396	0.02%
2020/07/27	2	96.10	5	96.68	95.90	-3	9,428	-0.03%
2020/07/24	2	97.75	8	97.68	96.10	-6	9,679	-0.06%
2020/07/23	7	99.34	1	99.00	98.60	6	9,680	0.06%
2020/07/22	5	98.86	2	98.55	99.10	3	9,783	0.03%
2020/07/20	7	95.84	4.2	95.72	95.40	2.8	9,771	0.03%
2020/07/17	15	97.97	9	98.77	97.20	6	9,794	0.06%
2020/07/16	3	96.70	2	97.60	96.30	1	9,711	0.01%
2020/07/15	6	96.85	14.1	97.16	96.00	-8.1	9,738	-0.08%
2020/07/14	23	99.59	7	98.04	97.70	16	9,932	0.16%
2020/07/13	27	101.35	14	101.50	102.00	13	9,837	0.13%
2020/07/10	32	103.17	19	102.58	101.00	13	9,772	0.13%
2020/07/09	31	109.81	17	109.88	107.00	14	9,605	0.15%
2020/07/08	45	106.67	48	109.08	110.50	-3	9,125	-0.03%
2020/07/07	11	101.18	12.1	101.12	101.00	-1.1	8,593	-0.01%
2020/07/06	5.1	100.39	21	100.77	101.00	-16	8,494	-0.19%
2020/07/03	21	100.49	14	100.14	98.20	7	8,424	0.08%
2020/07/02	9	98.68	21	99.29	99.10	-12	8,282	-0.14%
2020/07/01	15	95.02	42	94.39	95.60	-27	7,965	-0.34%
2020/06/30	1	89.50	5	90.54	90.50	-4	7,750	-0.05%
2020/06/29	10	90.30	10	90.63	90.60	0	7,847	0.00%
2020/06/24	0	0.00	2	92.50	91.90	-2	7,896	-0.03%
2020/06/23	2	92.90	5	92.90	92.20	-3	8,098	-0.04%
2020/06/22	46	94.19	41	94.16	93.40	5	8,226	0.06%
2020/06/19	35	94.47	46	94.27	93.40	-11	8,300	-0.13%
2020/06/18	1	92.50	4	93.45	93.10	-3	8,361	-0.04%
2020/06/17	13	93.25	13	92.56	93.00	0	8,467	0.00%
2020/06/16	11.9	91.96	7.3	93.22	93.30	4.7	8,585	0.05%
2020/06/15	1	90.70	8	91.90	89.90	-7	8,755	-0.08%
2020/06/12	13	88.95	18	89.03	91.40	-5	8,897	-0.06%
2020/06/11	28	92.66	4	93.10	90.10	24	9,037	0.27%
2020/06/10	13	94.54	4	94.90	94.50	9	9,128	0.10%
2020/06/09	3	93.53	1	93.60	93.70	2	9,272	0.02%
2020/06/05	2	93.95	3	94.00	94.00	-1	9,435	-0.01%
2020/06/04	8.1	94.40	18	93.95	93.50	-9.9	9,492	-0.10%
2020/06/03	30	94.94	19	96.01	93.70	11	9,494	0.12%
2020/06/02	1	92.90	16	93.37	91.10	-15	9,284	-0.16%
2020/06/01	5	91.00	14	92.05	91.90	-9	9,379	-0.10%
2020/05/29	0	0.00	10	88.82	90.80	-10	9,702	-0.10%
2020/05/28	9	88.02	1	89.20	87.80	8	9,720	0.08%
2020/05/27	16	90.26	2	88.80	88.80	14	9,788	0.14%
2020/05/26	1	88.50	12	89.08	88.50	-11	9,806	-0.11%
2020/05/25	10	86.96	10	87.83	88.80	0	9,789	0.00%
2020/05/22	8	86.53	3	87.00	85.90	5	9,781	0.05%
2020/05/21	10	87.71	0	0.00	88.80	10	9,752	0.10%
2020/05/20	0	0.00	1	86.10	85.30	-1	9,695	-0.01%
2020/05/19	0	0.00	1	86.90	86.70	-1	9,667	-0.01%
2020/05/18	18	86.84	4	87.50	85.80	14	9,616	0.15%
2020/05/15	8	91.29	3	92.13	91.10	5	9,483	0.05%
2020/05/14	13	93.48	17	93.98	92.30	-4	9,493	-0.04%
2020/05/13	4	94.33	5	94.26	95.30	-1	9,489	-0.01%
2020/05/12	12	94.79	2	95.30	93.40	10	9,548	0.10%
2020/05/11	17	99.37	19	98.68	97.50	-2	9,540	-0.02%
2020/05/08	29.1	94.72	36.4	94.77	96.10	-7.3	9,189	-0.08%
2020/05/07	13	90.49	29	91.14	91.40	-16	8,821	-0.18%
2020/05/06	15	89.33	7	89.94	89.00	8	8,781	0.09%
2020/05/05	3	88.70	8	89.50	88.50	-5	8,759	-0.06%
2020/05/04	17	88.40	27	88.54	88.50	-10	9,065	-0.11%
2020/04/30	22	91.25	21	92.61	90.60	1	9,148	0.01%
2020/04/29	31	92.86	25	92.66	91.50	6	9,139	0.07%
2020/04/28	5	89.46	6	89.68	89.80	-1	8,958	-0.01%
2020/04/27	12	88.88	24	89.31	88.70	-12	9,014	-0.13%
2020/04/24	32.1	87.62	4	87.10	87.60	28.1	8,918	0.32%
2020/04/23	9	87.90	1	88.30	87.00	8	8,920	0.09%
2020/04/22	4	85.80	10	87.01	87.50	-6	8,959	-0.07%
2020/04/21	9	87.29	3	88.13	86.10	6	8,978	0.07%
2020/04/20	7	86.60	12	87.55	87.90	-5	9,018	-0.06%
2020/04/17	28	90.59	26.1	91.12	88.10	1.9	8,971	0.02%
2020/04/16	17	87.64	3	87.73	87.80	14	8,827	0.16%
2020/04/15	8	88.01	16	88.11	87.80	-8	8,853	-0.09%
2020/04/14	17	87.32	7	87.59	88.00	10	9,047	0.11%
2020/04/13	3	85.03	1	84.90	85.30	2	9,083	0.02%
2020/04/10	3	86.70	2	86.70	86.20	1	9,123	0.01%
2020/04/09	7	87.83	11	88.08	86.50	-4	9,195	-0.04%
2020/04/08	8	89.97	16	90.88	89.60	-8	9,340	-0.09%
2020/04/07	17	86.12	18	87.69	87.30	-1	9,232	-0.01%
2020/04/06	6	81.07	4	80.70	81.20	2	9,085	0.02%
2020/04/01	2	78.70	6	78.37	79.50	-4	9,076	-0.04%
2020/03/31	3	78.63	14	78.71	77.90	-11	9,050	-0.12%
2020/03/30	10	77.25	11	77.25	78.40	-1	9,000	-0.01%
2020/03/27	4	77.60	10	77.24	75.70	-6	8,991	-0.07%
2020/03/26	10	73.76	9	73.88	75.70	1	8,840	0.01%
2020/03/25	7	74.67	16	75.14	75.70	-9	8,754	-0.10%
2020/03/24	3	67.80	15	69.17	69.80	-12	8,674	-0.14%
2020/03/23	14	62.16	5	61.54	63.80	9	8,641	0.10%
2020/03/20	5	63.30	26	63.00	63.30	-21	8,804	-0.24%
2020/03/19	17	60.08	4	62.38	57.60	13	8,700	0.15%
2020/03/18	27	70.15	19	69.71	64.00	8	8,591	0.09%
2020/03/17	15	73.27	8	72.96	70.50	7	8,513	0.08%
2020/03/16	31	78.32	12	78.91	75.60	19	8,509	0.22%
2020/03/13	19.1	79.72	14	82.34	83.50	5.1	8,405	0.06%
2020/03/12	18	87.88	6	87.95	87.70	12	8,233	0.15%
2020/03/11	5	94.36	6	94.38	92.40	-1	8,168	-0.01%
2020/03/10	20	94.15	22	92.58	95.90	-2	8,272	-0.02%
2020/03/09	13	93.88	12	95.35	92.40	1	8,457	0.01%
2020/03/06	6	99.27	9	100.31	98.60	-3	8,419	-0.04%
2020/03/05	19	99.77	14	99.56	99.60	5	8,434	0.06%
2020/03/04	40	98.70	39	98.47	96.80	1	8,409	0.01%
2020/03/03	14	96.05	13	96.78	95.70	1	8,435	0.01%
2020/03/02	17	92.97	19	90.01	94.40	-2	8,804	-0.02%
2020/02/27	10	91.36	11	94.02	90.00	-1	9,012	-0.01%
2020/02/26	14	96.47	7.1	97.08	96.00	6.9	8,934	0.08%
2020/02/25	17	95.73	21	95.28	97.80	-4	8,892	-0.04%
2020/02/24	15	95.27	2	96.00	95.00	13	8,833	0.15%
2020/02/21	14	97.74	11	97.73	97.80	3	8,794	0.03%
2020/02/20	11	97.99	10	98.54	97.60	1	8,782	0.01%
2020/02/19	7	97.64	8	97.69	97.70	-1	8,733	-0.01%
2020/02/18	13	97.01	16	97.63	96.50	-3	8,702	-0.03%
2020/02/17	11	97.13	15	97.77	97.20	-4	8,639	-0.05%
2020/02/14	6	99.98	5	99.84	99.90	1	8,553	0.01%
2020/02/13	18	102.94	15	102.60	100.00	3	8,543	0.04%
2020/02/12	14	102.39	21	102.31	101.00	-7	8,589	-0.08%
2020/02/11	8	99.04	7	99.34	99.70	1	8,629	0.01%
2020/02/10	5	94.40	1	95.90	95.40	4	8,773	0.05%
2020/02/07	2	98.85	4	100.00	97.00	-2	9,047	-0.02%
2020/02/06	31	99.69	6	99.68	100.50	25	9,113	0.27%
2020/02/05	12	99.58	7	99.76	97.80	5	9,034	0.06%
2020/02/04	3	96.33	4	96.40	96.40	-1	8,705	-0.01%
2020/02/03	19	93.28	18	92.17	94.90	1	8,610	0.01%
2020/01/31	16	90.69	17	89.35	91.20	-1	8,511	-0.01%
2020/01/30	46	92.39	34	92.08	87.30	12	8,531	0.14%
2020/01/20	9	96.34	15	95.29	96.90	-6	8,456	-0.07%
2020/01/17	6	94.78	11	95.45	94.50	-5	8,431	-0.06%
2020/01/16	13	94.86	42	94.42	95.30	-29	8,427	-0.34%
2020/01/15	13	96.22	11	96.66	95.80	2	8,401	0.02%
2020/01/14	14	94.64	30	93.79	95.20	-16	8,835	-0.18%
2020/01/13	27	90.39	0	0.00	90.70	27	9,053	0.30%
2020/01/10	11	89.26	21	89.61	89.30	-10	9,268	-0.11%
2020/01/09	8	91.65	46	91.68	91.80	-38	9,510	-0.40%
2020/01/08	27	92.34	19	94.89	90.20	8	10,031	0.08%
2020/01/07	25	98.73	13	99.32	97.60	12	10,026	0.12%
2020/01/06	14	100.39	11	101.45	100.00	3	10,400	0.03%
2020/01/03	21	101.71	9	103.67	101.50	12	10,881	0.11%
2020/01/02	8	103.38	11	104.59	105.00	-3	11,064	-0.03%
2019/12/31	9	99.82	31	98.67	99.50	-22	10,948	-0.20%
2019/12/30	4	99.78	2	100.50	99.00	2	11,076	0.02%
2019/12/27	2.1	101.55	2	102.00	101.50	0.1	11,597	0.00%
2019/12/26	12	100.08	22	100.11	100.00	-10	11,658	-0.09%
2019/12/25	7	100.21	6	100.28	100.00	1	11,688	0.01%
2019/12/24	11	98.73	6	99.92	98.30	5	11,747	0.04%
2019/12/23	19	100.61	31	101.55	99.90	-12	11,804	-0.10%
2019/12/20	9	104.33	6	105.17	103.50	3	11,897	0.03%
2019/12/19	3	104.83	5	104.90	105.50	-2	12,162	-0.02%
2019/12/18	17	107.85	5	106.90	106.00	12	12,220	0.10%
2019/12/17	24	108.73	15	109.57	109.50	9	12,325	0.07%
2019/12/16	3	104.83	2	104.50	104.50	1	12,218	0.01%
2019/12/13	13	105.12	7	105.43	104.50	6	12,755	0.05%
2019/12/12	14	104.71	8	104.81	104.50	6	13,105	0.05%
2019/12/11	11	104.64	2	105.25	104.00	9	13,238	0.07%
2019/12/10	5	102.00	6	102.17	102.00	-1	13,436	-0.01%
2019/12/09	2	104.00	11	104.45	103.50	-9	13,574	-0.07%
2019/12/06	4	106.00	12	104.96	105.50	-8	13,831	-0.06%
2019/12/05	13	104.27	6	105.17	104.00	7	14,405	0.05%
2019/12/04	8	108.50	4	110.75	107.50	4	14,663	0.03%
2019/12/03	8	107.81	4	106.38	108.50	4	14,865	0.03%
2019/12/02	6	107.17	7	106.43	106.00	-1	15,401	-0.01%
2019/11/29	5	113.70	5	111.50	111.50	0	15,404	0.00%
2019/11/28	5	113.30	17	115.00	112.00	-12	15,298	-0.08%
2019/11/27	7	110.36	6	112.00	111.00	1	14,921	0.01%
2019/11/26	4	105.13	1	103.50	108.50	3	14,529	0.02%
2019/11/21	0	0.00	3	92.83	94.20	-3	14,551	-0.02%
2019/11/14	0	0.00	4	99.85	101.00	-4	14,868	-0.03%
2019/11/13	0	0.00	15	100.50	102.00	-15	14,962	-0.10%
2019/11/12	2	101.00	24	97.04	98.10	-22	15,137	-0.15%
2019/11/11	9	103.44	16	104.41	103.00	-7	15,473	-0.05%
2019/11/08	22	110.52	27	108.78	108.50	-5	15,364	-0.03%
2019/11/07	16	110.88	7	110.57	109.50	9	15,210	0.06%
2019/11/06	34	118.00	11	121.45	115.00	23	15,132	0.15%
2019/11/05	33	121.18	9	122.11	124.00	24	14,872	0.16%
2019/11/04	3	115.50	1	113.50	115.00	2	14,941	0.01%
2019/11/01	1	114.50	9	113.33	114.50	-8	15,078	-0.05%
2019/10/31	8	108.44	3	109.67	108.50	5	15,118	0.03%
2019/10/30	2	110.00	0	0.00	112.00	2	15,199	0.01%
2019/10/29	13	111.19	3	113.83	109.50	10	15,252	0.07%
2019/10/28	4	116.13	6	116.17	116.50	-2	15,252	-0.01%
2019/10/25	3	116.17	3	114.50	113.50	0	15,235	0.00%
2019/10/24	0	0.00	1	113.00	115.50	-1	15,301	-0.01%
2019/10/23	8	115.69	3	114.50	115.00	5	15,372	0.03%
2019/10/22	9	117.44	19	117.18	119.00	-10	15,430	-0.06%
2019/10/21	14	111.11	31	112.21	113.00	-17	15,094	-0.11%
2019/10/18	18	109.44	8	109.38	108.00	10	15,045	0.07%
2019/10/17	38	105.17	34	105.84	110.00	4	15,039	0.03%
2019/10/16	22	105.16	8	108.81	100.50	14	14,737	0.09%
2019/10/15	15	107.23	12	106.42	106.00	3	14,272	0.02%
2019/10/14	23	107.41	3	107.50	107.50	20	14,100	0.14%
2019/10/09	16	95.31	35	99.40	100.50	-19	13,740	-0.14%
2019/10/08	2	89.85	14	90.61	91.40	-12	13,266	-0.09%
2019/10/07	4	88.95	8	88.20	88.70	-4	13,351	-0.03%
2019/10/04	13	88.56	10	87.90	87.60	3	13,312	0.02%
2019/10/03	24	88.61	15	89.08	88.30	9	13,326	0.07%
2019/10/02	1	85.50	5	85.54	85.80	-4	12,862	-0.03%
2019/10/01	5	84.38	8	84.04	84.70	-3	12,819	-0.02%
2019/09/27	10	83.21	8	83.11	83.90	2	12,934	0.02%
2019/09/26	27	84.10	22	84.17	84.40	5	12,980	0.04%
2019/09/25	14	83.86	10	83.13	83.90	4	12,975	0.03%
2019/09/24	12	82.94	26	83.73	82.60	-14	13,061	-0.11%
2019/09/23	12	87.40	0	0.00	87.50	12	12,912	0.09%
2019/09/20	6	87.13	3	87.10	87.30	3	13,227	0.02%
2019/09/19	5	86.42	7	86.26	86.60	-2	13,442	-0.01%
2019/09/18	6	86.53	9	87.29	86.00	-3	13,397	-0.02%
2019/09/17	12	85.48	9	85.77	85.40	3	12,890	0.02%
2019/09/16	7	82.99	2	83.00	84.00	5	12,510	0.04%
2019/09/12	4	82.13	8	83.35	82.00	-4	12,372	-0.03%
2019/09/11	2	82.00	10	81.71	80.50	-8	12,101	-0.07%
2019/09/10	17	81.33	485	80.24	81.20	-468	11,925	-3.92%	大賣/鉅額交易
2019/09/09	188	81.80	65	81.19	83.00	123	11,628	1.06%	大買/鉅額交易
2019/09/06	61	79.27	68	79.26	78.00	-7	10,977	-0.06%
2019/09/05	35	77.40	33	76.59	76.20	2	10,564	0.02%
2019/09/04	35	73.70	49	74.52	77.10	-14	10,169	-0.14%
2019/09/03	25	70.68	14	70.23	70.10	11	9,589	0.11%
2019/09/02	313	67.47	3	68.63	68.70	310	9,455	3.28%	大買/鉅額交易
2019/08/30	2	68.40	0	0.00	67.00	2	9,453	0.02%
2019/08/29	5	67.50	8	66.44	67.50	-3	9,601	-0.03%
2019/08/28	9	65.33	8	65.26	65.90	1	9,688	0.01%
2019/08/27	5	65.96	5	66.72	66.00	0	9,756	0.00%
2019/08/26	6	65.85	2	67.05	66.00	4	9,649	0.04%
2019/08/23	11	69.50	7	69.66	69.50	4	9,512	0.04%
2019/08/22	1	72.80	2	72.65	71.50	-1	9,384	-0.01%
2019/08/21	5	71.10	18	70.73	71.40	-13	9,339	-0.14%
2019/08/20	12	71.74	20	71.19	70.50	-8	9,302	-0.09%
2019/08/19	9	70.83	8	70.81	70.80	1	9,206	0.01%
2019/08/16	17	70.39	12	71.01	70.10	5	9,176	0.05%
2019/08/15	19	71.24	6	72.37	71.20	13	9,143	0.14%
2019/08/14	23	75.88	36	75.03	74.20	-13	9,003	-0.14%
2019/08/13	10	71.30	12	71.41	71.30	-2	8,675	-0.02%
2019/08/12	8	71.16	17	71.52	71.10	-9	8,647	-0.10%
2019/08/08	30	71.02	12	72.20	71.40	18	8,592	0.21%
2019/08/07	1	69.40	2	69.35	69.90	-1	8,444	-0.01%
2019/08/06	5	67.22	3	68.10	69.20	2	8,398	0.02%
2019/08/05	11	68.05	1	65.80	66.80	10	8,224	0.12%
2019/08/02	10	71.69	3	71.20	72.70	7	8,045	0.09%
2019/08/01	1	72.10	5	73.50	73.50	-4	7,985	-0.05%
2019/07/31	1	71.10	0	0.00	71.00	1	7,850	0.01%
2019/07/30	5	71.60	2	72.00	71.70	3	7,746	0.04%
2019/07/29	5	73.50	6	73.62	73.80	-1	7,627	-0.01%
2019/07/26	5	74.30	5	73.50	74.30	0	7,588	0.00%
2019/07/25	1	73.60	5	72.86	74.60	-4	7,550	-0.05%
2019/07/24	14	73.76	32	73.35	72.80	-18	7,436	-0.24%
2019/07/23	4	73.18	7	73.37	72.80	-3	7,315	-0.04%
2019/07/22	10	74.52	40	73.95	74.00	-30	7,166	-0.42%
2019/07/19	9	71.51	58	71.54	72.40	-49	6,836	-0.72%
2019/07/18	8	68.91	19	67.91	68.90	-11	6,579	-0.17%
2019/07/17	3	69.77	3	69.60	69.00	0	6,507	0.00%
2019/07/16	8	69.13	1	68.90	68.50	7	6,374	0.11%
2019/07/15	8	69.90	2	72.80	69.80	6	6,340	0.09%
2019/07/12	26	71.85	11	71.88	72.00	15	6,566	0.23%
2019/07/11	88	71.57	15.2	71.11	72.50	72.8	6,451	1.13%
2019/07/10	2	68.20	3	67.13	68.40	-1	6,067	-0.02%
2019/07/09	4	67.78	20	67.34	67.50	-16	5,994	-0.27%
2019/07/08	6	65.68	14	66.24	66.40	-8	5,837	-0.14%
2019/07/05	6	64.35	35	64.65	65.10	-29	5,746	-0.50%
2019/07/04	13	65.71	44	64.53	64.00	-31	5,678	-0.55%
2019/07/03	1	66.20	20	65.80	65.00	-19	5,522	-0.34%
2019/07/02	2.1	64.37	8	65.40	66.00	-5.9	5,438	-0.11%
2019/07/01	38	67.30	37	65.39	65.60	1	5,352	0.02%
2019/06/28	2	64.50	1	64.70	64.50	1	5,160	0.02%
2019/06/27	54.1	62.32	18	63.48	65.00	36.1	5,060	0.71%
2019/06/26	87	60.32	25	60.04	60.20	62	4,783	1.30%
2019/06/25	5	57.42	8	57.18	57.10	-3	4,876	-0.06%
2019/06/24	0	0.00	6	57.32	57.40	-6	5,093	-0.12%
2019/06/21	5	56.60	10	57.20	56.10	-5	5,048	-0.10%
2019/06/20	3	55.43	1	56.20	56.60	2	4,983	0.04%
2019/06/19	5	54.20	44	54.97	55.10	-39	5,046	-0.77%
2019/06/18	0	0.00	1	53.70	53.00	-1	4,947	-0.02%
2019/06/17	0	0.00	2	52.30	52.80	-2	4,964	-0.04%
2019/06/14	9	52.04	0	0.00	52.00	9	5,048	0.18%
2019/06/13	2	52.00	1	53.00	53.00	1	5,187	0.02%
2019/06/12	1	53.20	0	0.00	52.10	1	5,480	0.02%
2019/06/11	0	0.00	11	51.95	52.10	-11	5,405	-0.20%
2019/06/06	0	0.00	8	49.93	50.80	-8	5,275	-0.15%
2019/06/05	15	50.38	15	50.15	49.95	0	5,209	0.00%
2019/06/04	22	48.57	26	48.38	48.55	-4	5,016	-0.08%
2019/06/03	0	0.00	10	44.87	48.15	-10	4,902	-0.20%
2019/05/31	1	43.10	1	43.75	43.80	0	4,754	0.00%
2019/05/29	1	41.55	0	0.00	41.65	1	4,759	0.02%
2019/05/28	1	41.65	0	0.00	41.90	1	4,771	0.02%
2019/05/27	1	41.30	0	0.00	41.35	1	4,812	0.02%
2019/05/24	5	41.56	5	41.64	41.50	0	4,878	0.00%
2019/05/23	3	40.92	3	41.23	41.25	0	4,893	0.00%
2019/05/22	10	42.67	10	41.80	41.80	0	4,936	0.00%
2019/05/21	4	40.43	4	40.95	42.20	0	5,003	0.00%
2019/05/20	5	41.18	11	41.95	41.40	-6	5,012	-0.12%
2019/05/17	15	44.37	16	43.76	43.80	-1	5,016	-0.02%
2019/05/16	16	46.20	7	45.24	45.25	9	5,312	0.17%
2019/05/15	3	47.60	0	0.00	47.50	3	5,368	0.06%
2019/05/14	2	45.25	0	0.00	46.70	2	5,442	0.04%
2019/05/13	3	48.33	4	48.95	47.80	-1	5,543	-0.02%
2019/05/10	1	50.60	4	51.25	51.00	-3	5,558	-0.05%
2019/05/08	1	50.10	2	50.50	50.70	-1	5,517	-0.02%
2019/05/07	3	51.13	0	0.00	51.20	3	5,530	0.05%
2019/05/06	10	50.70	0	0.00	50.70	10	5,630	0.18%
2019/05/03	1	52.80	0	0.00	52.70	1	5,628	0.02%
2019/05/02	1	52.80	3	52.23	53.00	-2	5,637	-0.04%
2019/04/29	1	50.80	3	50.23	50.00	-2	5,725	-0.03%
2019/04/26	2	51.05	1	50.90	51.70	1	5,741	0.02%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/24	0	0.00	1	53.50	52.90	-1	5,765	-0.02%
2019/04/23	6	53.12	6	54.00	53.50	0	5,780	0.00%
2019/04/22	5	54.00	5	54.30	54.00	0	5,789	0.00%
2019/04/19	13	54.01	12	54.17	54.00	1	5,830	0.02%
2019/04/18	12	55.51	12	55.91	53.70	0	5,847	0.00%
2019/04/16	0	0.00	4	52.65	52.70	-4	5,734	-0.07%
2019/04/15	3	51.90	5	52.52	53.00	-2	5,824	-0.03%
2019/04/12	4	52.25	10	52.00	52.00	-6	5,956	-0.10%
2019/04/11	3	54.23	1	53.70	53.10	2	6,111	0.03%
2019/04/10	12	54.00	13	53.94	54.00	-1	6,532	-0.02%
2019/04/09	7	54.14	5	54.80	54.00	2	7,067	0.03%
2019/04/08	40	54.50	13	54.73	54.30	27	7,208	0.37%
2019/04/03	0	0.00	2	53.25	53.30	-2	7,461	-0.03%
2019/04/02	8	54.56	4	55.00	54.30	4	7,776	0.05%
2019/04/01	15	54.59	8	54.73	54.00	7	7,759	0.09%
2019/03/29	9	54.89	2	54.70	54.00	7	7,666	0.09%
2019/03/28	31	54.74	21	55.98	52.80	10	7,511	0.13%
2019/03/27	6	52.28	61	53.11	53.90	-55	7,012	-0.78%
2019/03/26	0	0.00	1	49.20	49.00	-1	6,655	-0.02%
2019/03/25	6	48.54	0	0.00	48.45	6	6,643	0.09%
2019/03/22	0	0.00	3	50.08	49.90	-3	6,623	-0.05%
2019/03/20	5	48.90	1	49.15	48.80	4	6,638	0.06%
2019/03/19	1	49.15	0	0.00	49.05	1	6,655	0.02%
2019/03/18	48	48.68	6	48.97	48.70	42	6,553	0.64%
2019/03/15	8	48.61	21	49.17	47.50	-13	6,382	-0.20%
2019/03/14	2	46.55	4	46.48	46.25	-2	6,063	-0.03%
2019/03/13	0	0.00	1	46.10	46.10	-1	6,087	-0.02%
2019/03/12	0	0.00	2	46.35	46.00	-2	6,160	-0.03%
2019/03/11	0	0.00	3	45.68	45.85	-3	6,200	-0.05%
2019/03/07	5	45.94	2	45.40	45.40	3	6,448	0.05%
2019/03/06	8	47.21	1	46.80	46.80	7	6,502	0.11%
2019/03/05	2	47.70	2	47.50	47.50	0	6,528	0.00%
2019/03/04	0	0.00	1	47.00	47.80	-1	6,592	-0.02%
2019/02/27	1	46.70	0	0.00	46.90	1	6,590	0.02%
2019/02/21	0	0.00	3	48.30	48.45	-3	6,544	-0.05%
2019/02/20	1	49.00	20	48.94	47.95	-19	6,498	-0.29%
2019/02/19	1	48.30	10	48.25	48.00	-9	6,403	-0.14%
2019/02/18	22	48.21	3	47.67	47.60	19	6,414	0.30%
2019/02/15	71	48.40	68	48.80	47.55	3	6,359	0.05%
2019/02/14	2	46.53	6	46.66	46.75	-4	6,030	-0.07%
2019/02/13	20	46.12	1	46.10	46.10	19	5,949	0.32%
2019/02/12	16	45.18	18	45.53	46.20	-2	5,884	-0.03%
2019/02/11	0	0.00	4	44.38	44.55	-4	5,769	-0.07%
2019/01/30	4	43.34	5	43.15	43.00	-1	5,735	-0.02%
2019/01/29	2	43.25	1	43.15	43.15	1	5,798	0.02%
2019/01/28	6	44.35	10	44.33	44.10	-4	5,802	-0.07%
2019/01/25	23	44.62	36	44.44	44.15	-13	5,810	-0.22%
2019/01/24	7	43.49	10	43.75	43.40	-3	5,742	-0.05%
2019/01/23	8	43.19	2	43.23	43.30	6	5,746	0.10%
2019/01/22	9	42.61	9	42.81	42.50	0	5,729	0.00%
2019/01/21	24	43.20	23	43.08	42.90	1	5,709	0.02%
2019/01/18	11	42.97	9	42.98	42.95	2	5,604	0.04%
2019/01/17	15	43.88	21	43.11	43.05	-6	5,601	-0.11%
2019/01/16	11	44.92	10	44.60	44.40	1	5,581	0.02%
2019/01/15	1	45.20	0	0.00	44.95	1	5,569	0.02%
2019/01/14	7	44.96	7	44.89	44.70	0	5,556	0.00%
2019/01/11	1	45.20	2	45.75	45.25	-1	5,558	-0.02%
2019/01/10	24	45.79	7	45.71	45.50	17	5,491	0.31%
2019/01/09	7	45.81	5	46.02	45.10	2	5,407	0.04%
2019/01/08	1	45.75	5	45.50	45.70	-4	5,307	-0.08%
2019/01/07	9	45.44	4	45.61	44.15	5	5,135	0.10%
2019/01/04	13	43.99	14	44.96	45.00	-1	5,047	-0.02%
2019/01/03	11	46.84	153	47.46	45.85	-142	4,916	-2.89%	大賣/鉅額交易
2019/01/02	29	48.03	49	48.28	48.50	-20	4,756	-0.42%
2018/12/28	86	46.22	56	46.40	47.90	30	4,319	0.69%
2018/12/27	102	43.94	15	43.85	43.90	87	3,808	2.28%	大買/
2018/12/26	64	45.41	21	44.21	42.00	43	3,655	1.18%
2018/12/25	36	43.61	10	43.19	44.85	26	3,311	0.79%
2018/12/20	1	39.70	0	0.00	38.50	1	2,885	0.03%
2018/12/17	4	41.65	0	0.00	41.80	4	2,892	0.14%
2018/12/14	0	0.00	1	42.00	41.85	-1	2,893	-0.03%
2018/12/13	0	0.00	2	43.50	43.00	-2	2,877	-0.07%
2018/12/12	4	41.49	2	41.13	42.45	2	2,716	0.07%
2018/12/07	4	39.96	1	40.50	39.90	3	2,766	0.11%
2018/12/05	1	42.10	2	41.33	41.55	-1	2,854	-0.04%
2018/12/03	2	41.68	0	0.00	42.45	2	2,839	0.07%
2018/11/30	1	41.00	7	41.86	40.25	-6	2,770	-0.22%
2018/11/29	6	40.30	10	39.50	40.40	-4	2,639	-0.15%
2018/11/26	0	0.00	3.2	36.64	36.70	-3.2	2,557	-0.12%
2018/11/23	3	36.50	2	37.45	36.15	1	2,564	0.04%
2018/11/22	2	37.25	3	37.42	36.50	-1	2,519	-0.04%
2018/11/21	0	0.00	2	36.25	36.45	-2	2,504	-0.08%
2018/11/19	10	36.40	0	0.00	36.55	10	2,480	0.40%
2018/11/15	0	0.00	1	37.80	36.20	-1	2,482	-0.04%
2018/11/09	3	39.53	3	39.37	39.35	0	2,445	0.00%
2018/11/08	7	41.66	3	40.18	40.15	4	2,469	0.16%
2018/11/07	3	41.48	0	0.00	41.35	3	2,494	0.12%
2018/11/06	6	40.89	14	41.51	41.00	-8	2,523	-0.32%
2018/11/05	8	40.53	3	40.97	40.90	5	2,478	0.20%
2018/11/02	5	40.37	3	40.88	40.30	2	2,474	0.08%
2018/11/01	0	0.00	4	39.40	39.80	-4	2,459	-0.16%
2018/10/31	4	38.19	0	0.00	38.40	4	2,464	0.16%
2018/10/30	0	0.00	2	36.25	36.80	-2	2,458	-0.08%
2018/10/29	0	0.00	3	36.20	36.20	-3	2,473	-0.12%
2018/10/24	5	39.40	5	39.10	39.40	0	2,583	0.00%
2018/10/23	1	41.25	0	0.00	40.25	1	2,666	0.04%
2018/10/19	3	41.45	3	41.33	42.45	0	2,701	0.00%
2018/10/17	1	40.45	0	0.00	40.45	1	2,849	0.04%
2018/10/16	1	40.60	0	0.00	39.95	1	2,978	0.03%
2018/10/12	2	38.55	2	38.30	39.30	0	3,074	0.00%
2018/10/09	0	0.00	10	42.30	41.65	-10	3,142	-0.32%
2018/10/08	2	42.25	2	43.80	42.75	0	3,154	0.00%
2018/10/05	3	44.20	1	45.05	43.55	2	3,258	0.06%
2018/10/04	0	0.00	5	46.10	46.20	-5	3,325	-0.15%
2018/09/27	2	48.75	2	49.05	48.75	0	3,577	0.00%
2018/09/26	5	50.50	0	0.00	49.40	5	3,633	0.14%
2018/09/25	0	0.00	1	49.00	49.10	-1	3,761	-0.03%
2018/09/19	1	49.05	3	48.65	47.70	-2	4,123	-0.05%
2018/09/18	2	48.00	0	0.00	48.55	2	4,365	0.05%
2018/09/17	0	0.00	2	48.70	49.00	-2	4,447	-0.04%
2018/09/14	0	0.00	1	47.60	48.70	-1	4,592	-0.02%
2018/09/13	0	0.00	1	46.30	46.70	-1	4,756	-0.02%
2018/09/12	10	46.34	5	46.46	45.70	5	4,871	0.10%
2018/09/11	0	0.00	2	50.20	50.50	-2	4,994	-0.04%
2018/09/10	7	49.82	1	49.55	49.55	6	5,604	0.11%
2018/09/07	5	55.00	0	0.00	54.50	5	6,257	0.08%
2018/09/05	3	57.63	2	58.60	57.00	1	6,570	0.02%
2018/09/04	1	57.80	0	0.00	57.90	1	6,611	0.02%
2018/09/03	1	55.70	1	55.80	55.80	0	6,561	0.00%
2018/08/30	1	58.50	0	0.00	58.00	1	6,861	0.01%
2018/08/24	0	0.00	2	56.50	56.30	-2	7,115	-0.03%
2018/08/23	2	56.50	0	0.00	56.80	2	7,142	0.03%
2018/08/22	2	58.10	1	57.50	57.80	1	7,151	0.01%
2018/08/21	1	57.10	1	57.40	57.40	0	7,158	0.00%
2018/08/16	1	57.00	0	0.00	56.80	1	7,284	0.01%
2018/08/15	1	57.00	1	57.20	57.40	0	7,251	0.00%
2018/08/13	1	54.00	10	56.94	55.10	-9	7,271	-0.12%
2018/08/10	2	58.70	0	0.00	58.70	2	7,230	0.03%
2018/08/09	3	59.53	0	0.00	59.50	3	7,274	0.04%
2018/08/07	0	0.00	1	61.60	61.00	-1	7,403	-0.01%
2018/08/03	1	60.30	1	60.10	60.30	0	7,509	0.00%
2018/08/02	1	59.30	2	59.60	60.20	-1	7,587	-0.01%
2018/08/01	2	60.60	7	60.40	60.60	-5	7,627	-0.07%
2018/07/31	5	58.78	0	0.00	58.50	5	7,749	0.06%
2018/07/30	9	57.69	0	0.00	57.10	9	7,696	0.12%
2018/07/27	1	62.00	1	62.20	62.20	0	7,659	0.00%
2018/07/26	3	62.40	1	62.60	62.00	2	7,659	0.03%
2018/07/25	12	61.42	10	61.55	61.40	2	7,631	0.03%
2018/07/24	4	60.63	1	61.30	61.60	3	7,564	0.04%
2018/07/23	4	61.08	0	0.00	61.00	4	7,538	0.05%
2018/07/20	3	67.70	0	0.00	67.70	3	7,467	0.04%
2018/07/19	9	69.02	6	68.00	68.50	3	7,479	0.04%
2018/07/18	7	69.49	6	70.17	69.20	1	7,561	0.01%
2018/07/17	19	71.62	5	71.80	71.10	14	7,634	0.18%
2018/07/16	6	73.38	0	0.00	73.00	6	7,668	0.08%
2018/07/13	14	74.84	17	74.25	74.10	-3	7,717	-0.04%
2018/07/12	4	73.85	76	73.89	74.30	-72	7,777	-0.93%
2018/07/11	5	71.90	1	71.50	71.50	4	7,951	0.05%
2018/07/10	5	69.40	8	70.54	71.20	-3	8,152	-0.04%
2018/07/09	6	70.18	1	69.50	68.80	5	8,229	0.06%
2018/07/06	6	68.12	4	68.93	70.00	2	8,437	0.02%
2018/07/05	7	69.60	9	70.03	69.30	-2	8,417	-0.02%
2018/07/04	8	68.83	1	71.00	69.50	7	8,517	0.08%
2018/07/03	47	70.92	32	69.38	69.30	15	8,542	0.18%
2018/07/02	25	76.46	4	76.60	74.00	21	8,382	0.25%
2018/06/29	10	77.30	11	76.75	76.80	-1	8,241	-0.01%
2018/06/28	10	76.17	5	75.98	75.00	5	8,087	0.06%
2018/06/27	6	76.63	11	76.91	75.20	-5	7,997	-0.06%
2018/06/26	9	73.07	1	73.20	73.30	8	7,753	0.10%
2018/06/25	7	76.31	6	74.27	74.00	1	7,689	0.01%
2018/06/22	22	76.44	11	76.64	74.60	11	7,564	0.15%
2018/06/21	5	74.50	18	73.20	74.50	-13	7,364	-0.18%
2018/06/20	44	72.36	35	72.03	70.10	9	7,220	0.12%
2018/06/19	46	78.61	53	76.92	75.80	-7	6,988	-0.10%
2018/06/15	15	76.99	26	76.87	78.70	-11	6,386	-0.17%
2018/06/14	15	72.11	19	71.92	71.60	-4	5,697	-0.07%
2018/06/13	27	71.59	40	71.55	72.80	-13	5,649	-0.23%
2018/06/12	1	70.00	4	69.35	68.80	-3	5,449	-0.06%
2018/06/11	9	68.49	1	68.50	67.80	8	5,399	0.15%
2018/06/08	5	69.50	1	70.00	69.10	4	5,381	0.07%
2018/06/07	21	71.25	29	71.70	70.40	-8	5,354	-0.15%
2018/06/06	6	69.00	21	68.79	68.80	-15	5,211	-0.29%
2018/06/05	2	67.90	1	67.50	66.70	1	5,110	0.02%
2018/06/04	3	67.53	1	68.20	67.40	2	5,120	0.04%
2018/06/01	3	67.00	1	67.80	67.30	2	5,098	0.04%
2018/05/31	1	65.50	8	66.16	66.00	-7	5,079	-0.14%
2018/05/30	7	64.81	0	0.00	65.50	7	5,094	0.14%
2018/05/29	10	68.00	13	66.35	66.30	-3	5,095	-0.06%
2018/05/28	10	67.30	10	67.70	67.70	0	5,067	0.00%
2018/05/25	7	65.64	11	66.12	66.30	-4	5,030	-0.08%
2018/05/24	0	0.00	5	64.70	64.40	-5	4,960	-0.10%
2018/05/23	4	63.70	3	64.10	63.60	1	4,964	0.02%
2018/05/22	10	65.08	3	64.97	64.20	7	5,011	0.14%
2018/05/21	0	0.00	4	64.78	64.80	-4	5,012	-0.08%
2018/05/18	13	63.27	19	63.41	63.30	-6	4,974	-0.12%
2018/05/17	11	63.55	8	64.26	63.60	3	5,028	0.06%
2018/05/16	5	63.72	1	64.90	63.40	4	5,027	0.08%
2018/05/15	12	66.67	1	67.90	65.70	11	5,024	0.22%
2018/05/14	0	0.00	1	68.00	68.00	-1	5,097	-0.02%
2018/05/11	5	67.50	5	68.40	67.50	0	5,060	0.00%
2018/05/10	4	68.43	6	68.78	68.60	-2	5,084	-0.04%
2018/05/09	0	0.00	6	67.47	67.20	-6	5,131	-0.12%
2018/05/08	9	67.68	15	67.52	67.10	-6	5,160	-0.12%
2018/05/07	5	64.60	6	64.75	64.60	-1	5,373	-0.02%
2018/05/04	9	64.18	13	64.88	64.00	-4	5,382	-0.07%
2018/05/03	8	62.50	3	63.30	62.50	5	5,331	0.09%
2018/04/27	13	61.41	0	0.00	61.00	13	5,518	0.24%
2018/04/26	2	62.90	1	62.10	59.70	1	5,516	0.02%
2018/04/25	2	61.90	0	0.00	62.50	2	5,500	0.04%
2018/04/24	7	61.53	16	61.48	61.90	-9	5,534	-0.16%
2018/04/23	1	65.80	0	0.00	65.10	1	5,446	0.02%
2018/04/20	34	68.94	1	69.20	68.80	33	5,457	0.60%
2018/04/19	8	71.98	15	72.70	72.00	-7	5,521	-0.13%
2018/04/18	10	72.12	22	72.44	72.60	-12	5,457	-0.22%
2018/04/17	22	71.52	7	74.54	71.00	15	5,323	0.28%
2018/04/16	3	72.77	4	72.13	73.90	-1	5,120	-0.02%
2018/04/13	19	69.62	10	69.83	69.50	9	5,003	0.18%
2018/04/12	4	68.65	11	68.41	68.10	-7	4,916	-0.14%
2018/04/11	0	0.00	7	65.73	65.60	-7	4,770	-0.15%
2018/04/10	8	67.74	6	66.00	65.20	2	4,870	0.04%
2018/04/09	5	63.50	11	65.51	65.60	-6	4,948	-0.12%
2018/04/02	0	0.00	1	60.70	60.70	-1	4,969	-0.02%
2018/03/30	3	61.43	1	62.00	61.00	2	5,215	0.04%
2018/03/27	0	0.00	5	62.80	62.40	-5	5,731	-0.09%
2018/03/26	0	0.00	10	63.30	62.60	-10	5,896	-0.17%
2018/03/23	1	62.40	0	0.00	63.20	1	6,013	0.02%
2018/03/22	10	65.75	11	64.20	64.20	-1	6,360	-0.02%
2018/03/21	4	65.30	9	65.56	65.80	-5	6,585	-0.08%
2018/03/20	5	63.90	5	63.20	64.90	0	6,685	0.00%
2018/03/19	0	0.00	28	63.50	63.60	-28	6,963	-0.40%
2018/03/16	5	65.50	0	0.00	65.60	5	7,111	0.07%
2018/03/15	48	67.85	0	0.00	67.30	48	7,364	0.65%
2018/03/14	20	68.15	22	67.30	67.30	-2	7,818	-0.03%
2018/03/13	5	67.60	7	67.60	67.60	-2	8,097	-0.02%
2018/03/12	18	66.17	33	66.99	66.80	-15	8,360	-0.18%
2018/03/08	2	64.50	1	65.00	64.20	1	9,055	0.01%
2018/03/07	4	62.40	0	0.00	62.00	4	9,434	0.04%
2018/03/05	3	64.40	12	63.83	63.50	-9	10,312	-0.09%
2018/03/01	5	67.44	5	67.30	67.30	0	11,114	0.00%
2018/02/27	13	68.86	2	67.90	67.90	11	11,471	0.10%
2018/02/22	10	68.40	14	68.26	68.00	-4	12,907	-0.03%
2018/02/21	0	0.00	2	67.00	67.80	-2	12,973	-0.02%
2018/02/09	1	60.60	0	0.00	63.10	1	13,187	0.01%
2018/02/08	2	65.50	1	67.40	64.00	1	13,132	0.01%
2018/02/07	1	67.60	12	67.81	66.70	-11	13,079	-0.08%
2018/02/06	9	67.18	1	65.30	65.30	8	13,028	0.06%
2018/02/05	16	70.51	9	72.62	72.50	7	12,926	0.05%
2018/02/02	32	73.76	20	73.10	73.10	12	12,932	0.09%
2018/02/01	7	73.54	17	74.18	73.90	-10	12,910	-0.08%
2018/01/31	3	72.33	2	72.85	72.50	1	12,812	0.01%
2018/01/30	27	73.28	34	73.01	71.60	-7	12,766	-0.05%
2018/01/29	4	69.52	5	69.70	69.80	-1	12,415	-0.01%
2018/01/26	0	0.00	1	70.20	69.60	-1	12,561	-0.01%
2018/01/25	5	68.00	8	68.75	69.70	-3	12,866	-0.02%
2018/01/24	16	68.68	16	68.81	68.70	0	12,819	0.00%
2018/01/23	17	71.57	17	70.35	70.20	0	12,762	0.00%
2018/01/22	0	0.00	2	72.10	71.50	-2	12,869	-0.02%
2018/01/19	11	70.59	12	70.67	70.80	-1	12,893	-0.01%
2018/01/18	2	70.60	0	0.00	70.10	2	13,001	0.02%
2018/01/17	5	72.24	7	72.01	72.30	-2	13,148	-0.02%
2018/01/16	10	72.19	14	73.06	71.30	-4	13,100	-0.03%
2018/01/15	7	71.33	5	71.42	71.70	2	12,963	0.02%
2018/01/12	6	68.23	5	68.50	68.50	1	12,811	0.01%
2018/01/11	0	0.00	5	67.98	67.90	-5	12,812	-0.04%
2018/01/10	9	68.11	1	67.50	67.40	8	12,790	0.06%
2018/01/09	16	68.84	5	69.04	68.80	11	12,750	0.09%
2018/01/08	10	72.65	1	71.90	71.90	9	12,615	0.07%
2018/01/05	11	74.51	19	74.11	73.60	-8	12,565	-0.06%
2018/01/04	46	73.46	40	73.21	73.20	6	12,503	0.05%
2018/01/03	21	71.51	31	73.44	74.50	-10	12,357	-0.08%
2018/01/02	0	0.00	1	69.10	69.10	-1	12,118	-0.01%