宏捷科 (8086)-元大-西螺券商分點個股進出

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
125.5
漲跌
▼1.5
漲幅
-1.18%
成交量
1,296張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－元大-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1.1	128.45	2	130.00	127.00	-1	4,116	-0.02%
2024/05/29	0	131.50	0	0.00	131.00	0	4,213	0.00%
2024/05/28	0	0.00	2	132.50	132.00	-2	4,395	-0.05%
2024/05/24	0	0.00	0	129.00	130.00	0	4,504	0.00%
2024/05/23	1	131.00	0	0.00	130.00	1	4,559	0.02%
2024/05/22	1	132.00	1	132.00	132.50	0	4,640	0.00%
2024/05/21	0.1	129.75	0	0.00	128.50	0.1	4,767	0.00%
2024/05/20	1.1	130.02	1	129.00	130.00	0.1	5,075	0.00%
2024/05/16	2	129.25	6	129.58	130.00	-4	5,652	-0.07%
2024/05/15	2	129.00	1	130.00	128.50	1	5,715	0.02%
2024/05/13	1	128.00	1	129.50	128.00	0	5,957	0.00%
2024/05/10	2	130.00	1	130.00	129.00	1	6,025	0.02%
2024/05/09	6	138.17	0	0.00	136.00	6	6,017	0.10%
2024/05/08	0	0.00	0	141.00	141.00	0	6,125	0.00%
2024/04/30	0	0.00	0.2	139.00	138.00	-0.2	6,128	0.00%
2024/04/26	0	130.50	0	0.00	130.00	0	6,101	0.00%
2024/04/25	0	0.00	1	129.50	129.50	-1	6,159	-0.02%
2024/04/22	0	0.00	2	126.00	126.50	-2	6,254	-0.03%
2024/04/19	1	126.00	0	0.00	130.50	1	6,244	0.02%
2024/04/17	1	136.00	1	137.00	137.00	0	6,273	0.00%
2024/04/16	1.2	132.13	0	0.00	132.00	1.2	6,267	0.02%
2024/04/15	0.2	138.83	0	0.00	137.00	0.2	6,267	0.00%
2024/04/12	1	139.50	1	139.50	139.50	0	6,300	0.00%
2024/04/11	1.1	141.58	0	0.00	142.00	1.1	6,385	0.02%
2024/04/09	1	146.00	1	145.50	145.50	0	6,700	0.00%
2024/04/08	1	147.00	1	152.00	146.00	0	6,701	0.00%
2024/04/03	4	151.88	4	151.50	153.00	0	6,653	0.00%
2024/04/02	0	0.00	0.3	149.50	150.00	-0.3	6,505	0.00%
2024/04/01	0.3	148.90	0	0.00	146.00	0.3	6,500	0.00%
2024/03/29	1.1	143.57	1	144.50	144.00	0.1	6,539	0.00%
2024/03/27	0	150.00	0	0.00	147.50	0	6,657	0.00%
2024/03/26	4	151.25	2	155.25	148.00	2	6,672	0.03%
2024/03/25	0	0.00	5	156.80	154.00	-5	6,721	-0.07%
2024/03/21	10	147.00	10	146.50	146.50	0	6,791	0.00%
2024/03/20	10.2	153.72	1	158.50	148.00	9.2	6,725	0.14%
2024/03/19	2	156.00	1	161.00	158.00	1	6,646	0.02%
2024/03/18	0	0.00	2.6	157.46	158.00	-2.6	6,507	-0.04%
2024/03/14	1	149.50	0	0.00	148.00	1	6,492	0.02%
2024/03/13	1.5	156.97	0	0.00	153.50	1.5	6,499	0.02%
2024/03/12	2	160.00	1	158.08	157.50	1	6,554	0.01%
2024/03/11	1	154.50	0	0.00	154.50	1	6,616	0.02%
2024/03/08	2.1	148.41	1	154.00	148.00	1.1	6,843	0.02%
2024/03/07	5	158.60	2	156.00	155.50	3	6,863	0.04%
2024/03/06	2	151.75	2	157.00	156.50	0	6,810	0.00%
2024/03/05	0	157.00	0.3	158.50	153.00	-0.3	7,132	0.00%
2024/03/04	0	0.00	0.5	150.00	149.50	-0.5	6,935	-0.01%
2024/03/01	6.5	146.19	13	146.27	149.00	-6.5	7,028	-0.09%
2024/02/29	2	139.50	3	138.33	141.50	-1	7,376	-0.01%
2024/02/27	2	136.00	3	137.00	137.50	-1	7,583	-0.01%
2024/02/26	0	0.00	0	140.00	141.50	0	7,726	0.00%
2024/02/23	2.2	142.52	0	0.00	142.00	2.2	7,717	0.03%
2024/02/22	7	149.36	2	149.50	145.50	5	7,700	0.06%
2024/02/21	4.3	149.64	5.3	149.64	147.50	-1	7,663	-0.01%
2024/02/20	6	145.17	3	145.50	143.50	3	7,390	0.04%
2024/02/19	0.3	145.50	9	142.45	146.00	-8.7	7,152	-0.12%
2024/02/16	0	0.00	1	132.50	133.00	-1	6,911	-0.01%
2024/02/15	1	128.50	0	0.00	131.00	1	6,907	0.01%
2024/02/05	0	0.00	0	128.50	127.50	0	6,912	0.00%
2024/02/02	3	124.83	2.1	123.79	123.00	0.9	7,017	0.01%
2024/02/01	1	124.00	1	123.50	124.50	0	7,181	0.00%
2024/01/31	0	124.00	2	124.75	124.00	-2	7,284	-0.03%
2024/01/25	1	120.50	0	0.00	115.50	1	7,829	0.01%
2024/01/19	0	0.00	1	115.50	115.00	-1	8,337	-0.01%
2024/01/17	1	116.00	2	118.50	116.50	-1	8,260	-0.01%
2024/01/16	1	116.50	0	0.00	116.50	1	8,224	0.01%
2024/01/09	1	117.00	1	117.50	117.00	0	8,130	0.00%
2024/01/08	1	119.50	2	120.50	117.00	-1	8,104	-0.01%
2024/01/05	2	116.50	0	0.00	117.00	2	8,054	0.02%
2024/01/04	6	119.59	3	120.33	118.50	3	7,944	0.04%
2024/01/03	1	120.50	0	0.00	120.00	1	7,701	0.01%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/28	0	0.00	1	130.00	128.00	-1	7,880	-0.01%
2023/12/25	1	128.50	2	128.00	129.50	-1	7,736	-0.01%
2023/12/22	1	122.50	0	0.00	123.50	1	7,629	0.01%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	2	122.50	1	121.50	122.00	1	7,532	0.01%
2023/12/19	0	0.00	1	123.00	122.50	-1	7,433	-0.01%
2023/12/15	3	135.33	4	134.50	134.50	-1	7,320	-0.01%
2023/12/14	0	0.00	2	136.00	134.00	-2	7,408	-0.03%
2023/12/12	3	140.67	2	139.50	138.00	1	7,399	0.01%
2023/12/11	0	0.00	2	142.00	140.50	-2	7,360	-0.03%
2023/12/07	2	141.50	0	0.00	137.50	2	7,512	0.03%
2023/12/06	3	139.83	7	139.79	142.00	-4	7,637	-0.05%
2023/12/05	28	138.96	28	138.63	139.00	0	7,538	0.00%
2023/12/04	3	138.00	1	137.00	139.50	2	7,401	0.03%
2023/12/01	1	139.50	2	137.00	137.50	-1	7,428	-0.01%
2023/11/30	17	138.12	18	141.17	139.00	-1	7,508	-0.01%
2023/11/29	3	130.50	1	130.00	130.50	2	7,336	0.03%
2023/11/28	7	124.93	6	125.83	127.50	1	7,309	0.01%
2023/11/27	24	140.96	23	137.76	125.50	1	7,161	0.01%
2023/11/24	1	127.00	4	139.00	139.00	-3	6,737	-0.04%
2023/11/22	0	0.00	2	122.00	122.50	-2	6,286	-0.03%
2023/11/21	0	0.00	1	123.50	124.00	-1	6,247	-0.02%
2023/11/20	1	123.00	1	124.50	123.00	0	6,208	0.00%
2023/11/17	2	129.00	2	127.50	127.00	0	6,142	0.00%
2023/11/16	3	129.00	3	129.50	129.50	0	6,124	0.00%
2023/11/15	1	131.00	3	129.17	129.00	-2	6,074	-0.03%
2023/11/14	1	128.00	2	129.00	131.00	-1	6,020	-0.02%
2023/11/13	2	130.75	3	131.17	131.00	-1	5,958	-0.02%
2023/11/10	6	131.00	8.6	129.37	132.00	-2.6	5,855	-0.04%
2023/11/09	10	124.30	10	124.65	129.50	0	5,621	0.00%
2023/11/08	0	0.00	1	123.00	123.00	-1	5,388	-0.02%
2023/11/07	6	118.92	5	118.90	120.00	1	5,235	0.02%
2023/11/06	4	116.00	0	0.00	116.50	4	4,945	0.08%
2023/11/03	11	114.36	9	111.72	112.00	2	4,829	0.04%
2023/11/02	0	0.00	1	112.00	112.00	-1	4,675	-0.02%
2023/11/01	4	113.00	1	113.00	112.50	3	4,719	0.06%
2023/10/31	5	109.70	7	108.71	112.50	-2	4,614	-0.04%
2023/10/30	1	102.50	1	102.00	102.50	0	4,409	0.00%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/17	0.1	107.00	0	0.00	104.50	0.1	4,526	0.00%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	5	108.80	4	108.00	107.50	1	4,711	0.02%
2023/10/04	4	112.13	3	113.17	109.00	1	4,741	0.02%
2023/09/28	1.2	109.87	0	0.00	107.50	1.2	4,924	0.02%
2023/09/22	0.1	111.50	0	0.00	111.50	0.1	5,146	0.00%
2023/09/19	0	113.00	1	114.00	113.50	-1	5,073	-0.02%
2023/09/18	1	120.00	0	0.00	119.00	1	4,963	0.02%
2023/09/14	1	118.00	6	117.00	118.00	-5	4,887	-0.10%
2023/09/13	2.3	118.22	30	119.50	118.00	-27.8	4,824	-0.58%
2023/09/12	23	121.46	25.4	121.07	120.50	-2.4	4,754	-0.05%
2023/09/11	22	119.86	25	120.70	117.50	-3	4,616	-0.06%
2023/09/08	1	117.00	1	116.00	116.50	0	4,370	0.00%
2023/09/07	23	117.07	20	116.30	115.00	3	4,311	0.07%
2023/09/06	11	115.68	11	111.32	114.00	0	4,118	0.00%
2023/09/05	36	112.18	6	111.50	112.00	30	3,955	0.76%
2023/09/04	1	105.00	6.7	104.52	110.00	-5.7	3,740	-0.15%
2023/08/30	8	96.03	9	96.48	97.70	-1	3,555	-0.03%
2023/08/24	0	0.00	1	94.70	94.40	-1	3,576	-0.03%
2023/08/22	1	90.10	0	0.00	90.40	1	3,524	0.03%
2023/08/21	0	87.50	0	0.00	87.50	0	3,506	0.00%
2023/08/11	0	0.00	0	92.70	91.80	0	3,487	0.00%
2023/08/10	0	0.00	8.1	93.70	93.60	-8.1	3,487	-0.23%
2023/08/09	0	0.00	3.1	99.07	94.90	-3.1	3,499	-0.09%
2023/08/08	3	100.50	0	0.00	99.20	3	3,431	0.09%
2023/08/07	4.3	101.38	4	99.30	100.00	0.3	3,397	0.01%
2023/08/04	0.5	98.30	0	0.00	99.50	0.5	3,254	0.02%
2023/07/31	0	94.00	0	0.00	92.30	0	3,097	0.00%
2023/07/25	2	95.90	0	0.00	95.50	2	3,086	0.06%
2023/07/20	1	100.00	2	99.15	100.00	-1	3,024	-0.03%
2023/07/19	0	0.00	0	98.10	96.20	0	2,932	0.00%
2023/07/13	0	0.00	1	100.00	97.60	-1	2,963	-0.03%
2023/07/12	5	101.26	9	101.00	99.20	-4	2,963	-0.13%
2023/07/11	11	101.40	5	102.50	103.00	6	2,923	0.20%
2023/07/10	8	98.33	12	99.47	99.90	-4	2,853	-0.14%
2023/07/07	5	97.56	4	98.35	96.40	1	2,797	0.04%
2023/07/06	4	96.98	7	99.56	101.00	-3	2,753	-0.11%
2023/07/05	2	95.65	1	93.90	93.90	1	2,569	0.04%
2023/07/04	1	91.00	1	92.00	92.20	0	2,486	0.00%
2023/07/03	0	89.30	0	0.00	91.30	0	2,511	0.00%
2023/06/30	2	90.40	0	0.00	90.30	2	2,543	0.08%
2023/06/29	0	88.00	0	0.00	88.50	0	2,648	0.00%
2023/06/27	0	0.00	2	87.90	86.00	-2	3,058	-0.07%
2023/06/21	2	87.10	0	0.00	87.10	2	3,190	0.06%
2023/06/15	0	0.00	5	93.00	92.00	-5	3,176	-0.16%
2023/06/14	1	88.80	0	0.00	88.60	1	3,176	0.03%
2023/06/13	0	0.00	1	90.80	90.70	-1	3,171	-0.03%
2023/06/08	1	91.80	0	0.00	90.10	1	3,136	0.03%
2023/06/07	2	93.20	5	93.80	93.20	-3	3,092	-0.10%
2023/06/05	7	90.01	1	90.00	90.00	6	2,919	0.21%
2023/06/02	0.2	87.90	0	0.00	88.10	0.2	2,829	0.01%
2023/06/01	1	84.30	0	0.00	84.10	1	2,751	0.04%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/23	2	81.80	0	0.00	81.00	2	2,793	0.07%
2023/05/08	0.1	81.40	2	81.60	81.00	-1.9	2,812	-0.07%
2023/04/28	2	80.60	0	0.00	82.80	2	2,943	0.07%
2023/04/26	0	83.10	0	0.00	82.00	0	2,971	0.00%
2023/04/12	0	0.00	3	93.23	93.40	-3	2,911	-0.10%
2023/04/11	2	93.30	1	95.00	93.70	1	2,871	0.03%
2023/04/10	1	91.50	0	0.00	91.00	1	2,772	0.04%
2023/04/07	1	90.80	0	0.00	90.60	1	2,734	0.04%
2023/04/06	2	89.00	2	87.25	89.00	0	2,638	0.00%
2023/03/31	2	87.20	10	85.78	87.20	-8	2,585	-0.31%
2023/03/30	2	86.66	2	87.25	87.80	0	2,526	0.00%
2023/03/29	3	89.20	1	87.50	85.10	2	2,387	0.08%
2023/03/28	5	82.58	2	81.80	82.30	3	2,095	0.14%
2023/03/27	0	0.00	3	82.34	82.80	-3	1,974	-0.15%
2023/03/24	1	80.20	0	80.60	80.90	1	1,894	0.05%
2023/03/17	1	77.50	1	76.60	77.00	0	1,844	0.00%
2023/03/08	2	78.50	0	0.00	78.90	2	1,918	0.10%
2023/02/22	0	0.00	1	77.90	77.50	-1	2,422	-0.04%
2023/02/21	7	81.47	6	81.48	79.20	1	2,423	0.04%
2023/02/20	0	0.00	1	78.50	81.00	-1	2,353	-0.04%
2023/02/13	0	0.00	1	76.60	76.30	-1	2,419	-0.04%
2023/02/08	2	78.95	0	0.00	78.80	2	2,417	0.08%
2023/02/03	1	76.80	3	76.20	75.60	-2	2,440	-0.08%
2023/01/31	3	78.47	1	78.60	79.50	2	2,460	0.08%
2023/01/30	0	0.00	4	78.78	79.90	-4	2,435	-0.16%
2023/01/17	0	0.00	2	73.90	74.20	-2	2,326	-0.09%
2023/01/13	1	73.00	1	71.70	70.50	0	2,238	0.00%
2023/01/11	0.8	74.20	1	74.30	74.10	-0.2	2,223	-0.01%
2023/01/10	2.2	74.58	0	0.00	74.20	2.2	2,221	0.10%
2023/01/09	4	76.88	1	75.70	75.20	3	2,193	0.14%
2023/01/05	1	71.60	1	71.80	71.90	0	2,069	0.00%
2023/01/04	0	0.00	1	71.60	70.80	-1	2,021	-0.05%
2023/01/03	0	0.00	2	69.30	69.10	-2	2,013	-0.10%
2022/12/29	0	0.00	12	68.77	69.10	-12	2,026	-0.59%
2022/12/28	1	67.70	0	0.00	66.90	1	2,073	0.05%
2022/12/26	10	67.40	0	0.00	67.00	10	2,084	0.48%
2022/12/20	1	68.80	0	0.00	67.10	1	2,140	0.05%
2022/12/13	2	71.20	1	71.70	71.10	1	2,120	0.05%
2022/12/09	1	70.10	0	0.00	69.80	1	2,110	0.05%
2022/12/07	1	72.80	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	74.90	0	0.00	73.20	1	2,080	0.05%
2022/12/05	1	75.70	1.2	75.08	74.50	-0.2	2,069	-0.01%
2022/12/01	1	77.30	0	0.00	75.40	1	2,018	0.05%
2022/11/29	3.2	76.01	3	75.40	76.40	0.2	1,991	0.01%
2022/11/28	1	79.00	1	78.50	78.80	0	1,970	0.00%
2022/11/25	0	0.00	3	80.20	79.30	-3	1,999	-0.15%
2022/11/24	52	79.51	47	80.23	81.50	5	2,007	0.25%
2022/11/18	0	0.00	0.3	70.20	68.80	-0.3	1,630	-0.02%
2022/11/15	0.2	67.90	0	68.10	68.50	0.2	1,755	0.01%
2022/11/14	0	0.00	3	67.10	67.20	-3	1,735	-0.17%
2022/11/11	3.1	66.28	2	66.00	65.80	1.1	1,720	0.06%
2022/11/07	0	0.00	0.1	64.00	63.60	-0.1	1,598	0.00%
2022/11/01	0.1	61.81	0	0.00	63.10	0.1	1,571	0.01%
2022/10/28	5	55.92	3.1	56.24	56.20	1.9	1,509	0.12%
2022/10/24	1	60.30	0	0.00	60.00	1	1,433	0.07%
2022/10/17	1	56.80	0	0.00	60.50	1	1,477	0.07%
2022/10/11	7	59.53	7	59.07	59.60	0	1,429	0.00%
2022/10/06	0	62.70	0	0.00	63.70	0	1,440	0.00%
2022/10/05	0	0.00	2	64.55	65.00	-2	1,425	-0.14%
2022/10/03	0	0.00	10	60.70	59.90	-10	1,373	-0.73%
2022/09/29	0	0.00	1	60.20	60.20	-1	1,383	-0.07%
2022/09/28	1	61.10	0	0.00	59.70	1	1,402	0.07%
2022/09/27	1	63.10	1	63.70	63.50	0	1,407	0.00%
2022/09/26	0.1	66.60	0	0.00	66.10	0.1	1,423	0.01%
2022/09/22	1	68.20	2	69.65	71.50	-1	1,445	-0.07%
2022/09/21	0	0.00	1	71.60	71.40	-1	1,442	-0.07%
2022/09/16	1	74.50	0	0.00	74.50	1	1,459	0.07%
2022/09/13	1	76.90	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	77.50	77.10	-1	1,525	-0.07%
2022/09/06	1	75.80	1	76.50	75.50	0	1,579	0.00%
2022/09/02	1	79.40	1	79.80	80.50	0	1,593	0.00%
2022/09/01	2	82.50	1	83.20	80.80	1	1,578	0.06%
2022/08/31	1.1	82.43	4	82.40	82.00	-2.9	1,524	-0.19%
2022/08/24	9	79.91	6	78.13	77.20	3	1,540	0.19%
2022/08/23	1	79.80	0	0.00	82.00	1	1,536	0.07%
2022/08/22	0	76.20	0	0.00	75.60	0	1,469	0.00%
2022/08/18	0	75.60	0	0.00	76.60	0	1,507	0.00%
2022/08/08	0	0.00	1	71.40	72.30	-1	1,647	-0.06%
2022/08/05	1	70.30	1	70.60	70.80	0	1,650	0.00%
2022/08/04	0	68.65	0	0.00	69.20	0	1,658	0.00%
2022/08/01	1	72.40	0	0.00	72.40	1	1,664	0.06%
2022/07/29	1	72.30	0	0.00	72.10	1	1,696	0.06%
2022/07/28	1	70.20	1	70.50	70.50	0	1,747	0.00%
2022/07/27	2	67.80	2	69.00	70.90	0	1,751	0.00%
2022/07/14	3	69.37	2	70.30	72.80	1	1,835	0.05%
2022/07/13	0.2	70.70	0	0.00	69.30	0.2	1,821	0.01%
2022/07/11	1	71.40	1	71.70	71.40	0	1,825	0.00%
2022/07/07	0	0.00	2	66.40	69.10	-2	1,815	-0.11%
2022/07/06	0	66.50	0	0.00	66.10	0	1,824	0.00%
2022/07/05	1	70.00	1	70.50	70.70	0	1,812	0.00%
2022/07/04	0	0.00	1	73.70	72.00	-1	1,807	-0.06%
2022/07/01	6.2	82.88	6	78.50	77.10	0.2	1,816	0.01%
2022/06/30	1	81.30	1	80.50	85.00	0	1,806	0.00%
2022/06/29	1	83.00	1	84.60	84.60	0	1,799	0.00%
2022/06/28	1	84.50	2	84.85	84.30	-1	1,797	-0.06%
2022/06/27	1	85.30	0	0.00	84.90	1	1,802	0.06%
2022/06/23	0	0.00	2	80.50	80.70	-2	1,818	-0.11%
2022/06/22	0	81.35	0	0.00	80.20	0	1,829	0.00%
2022/06/20	0	80.60	2	82.30	79.50	-2	1,819	-0.11%
2022/06/17	0	83.90	0	0.00	82.60	0	1,799	0.00%
2022/06/16	10	90.72	10	86.70	86.20	0	1,825	0.00%
2022/06/06	1	96.40	0	0.00	96.70	1	1,972	0.05%
2022/06/02	1.1	94.57	0	0.00	94.10	1.1	1,939	0.06%
2022/06/01	0.3	95.70	0	0.00	95.40	0.3	1,958	0.02%
2022/05/31	1.2	93.25	0	94.40	94.40	1.2	1,934	0.06%
2022/05/30	5.2	89.30	5	90.14	90.10	0.2	1,943	0.01%
2022/05/27	0.2	88.70	0	0.00	88.20	0.2	1,926	0.01%
2022/05/25	0.1	84.80	0	0.00	84.90	0.1	1,933	0.01%
2022/05/24	0.1	85.48	0	0.00	83.60	0.1	1,972	0.01%
2022/05/23	0	86.00	0	0.00	85.70	0	1,975	0.00%
2022/05/19	0	0.00	1	84.50	88.00	-1	1,989	-0.05%
2022/05/18	0	87.70	0	0.00	88.00	0	2,001	0.00%
2022/05/17	1	88.30	0	0.00	88.80	1	1,971	0.05%
2022/05/12	0	82.90	2	83.50	81.30	-2	2,035	-0.10%
2022/05/10	1	78.80	0	0.00	82.30	1	2,107	0.05%
2022/05/06	0.1	82.00	0	0.00	82.10	0.1	2,175	0.00%
2022/05/05	2.1	82.90	0	0.00	85.30	2.1	2,191	0.10%
2022/05/04	0	0.00	0.1	84.20	84.30	-0.1	2,143	0.00%
2022/05/03	0.2	84.40	0	0.00	85.60	0.2	2,129	0.01%
2022/04/29	1	85.20	1	85.70	84.00	0	2,152	0.00%
2022/04/27	1	83.11	0	0.00	83.10	1	2,167	0.05%
2022/04/25	0	0.00	1	92.80	92.10	-1	2,135	-0.05%
2022/04/18	0	92.30	0	0.00	91.50	0	2,333	0.00%
2022/04/15	0	95.90	0	0.00	94.40	0	2,345	0.00%
2022/04/12	0	0.00	1	95.10	97.60	-1	2,501	-0.04%
2022/04/07	0	95.60	0	0.00	95.70	0	2,509	0.00%
2022/04/06	0	0.00	1	99.10	98.40	-1	2,477	-0.04%
2022/03/29	1	103.00	1	103.00	103.00	0	2,559	0.00%
2022/03/09	0	0.00	2	101.00	100.50	-2	2,586	-0.08%
2022/03/07	1	101.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	0	0.00	1	106.50	106.00	-1	2,595	-0.04%
2022/02/22	0.1	105.00	0	0.00	104.50	0.1	2,759	0.00%
2022/02/18	0	109.50	0	0.00	110.00	0	2,858	0.00%
2022/02/16	1	109.50	0	0.00	109.00	1	2,929	0.03%
2022/02/15	0.1	110.50	0	0.00	107.50	0.1	2,937	0.00%
2022/02/14	0	109.00	0	0.00	108.50	0	2,902	0.00%
2022/02/11	1	114.50	0	0.00	113.50	1	2,876	0.03%
2022/01/25	0	0.00	1	116.50	116.50	-1	2,991	-0.03%
2022/01/21	1	119.00	0	0.00	117.00	1	3,215	0.03%
2022/01/19	1	121.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	0.3	125.50	1	122.00	122.00	-0.7	3,646	-0.02%
2022/01/17	0	0.00	1	121.50	124.50	-1	3,659	-0.03%
2022/01/14	0	0.00	1	118.00	123.00	-1	3,713	-0.03%
2022/01/13	0.1	120.00	0	0.00	119.50	0.1	3,747	0.00%
2022/01/12	2	120.50	0	0.00	119.00	2	3,707	0.05%
2022/01/10	1	128.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	0.1	131.00	0.3	130.50	130.50	-0.2	3,580	-0.01%
2022/01/06	7.3	135.51	1	136.00	136.00	6.3	3,506	0.18%
2022/01/05	1	139.00	8	139.50	138.50	-7	3,510	-0.20%
2021/12/28	5	146.50	0.2	144.00	143.00	4.8	3,672	0.13%
2021/12/24	1	141.50	5	142.00	141.50	-4	3,727	-0.11%
2021/12/23	2	141.00	1	138.50	141.00	1	3,746	0.03%
2021/12/22	2	138.50	2.7	137.39	139.50	-0.7	3,769	-0.02%
2021/12/21	0.1	136.00	0	0.00	137.50	0.1	3,741	0.00%
2021/12/20	0	134.00	0	0.00	133.50	0	3,731	0.00%
2021/12/17	0.3	137.40	0	0.00	137.50	0.3	3,723	0.01%
2021/12/15	0.1	140.00	0	0.00	140.00	0.1	3,687	0.00%
2021/12/13	0	0.00	1.1	145.64	144.00	-1.1	3,887	-0.03%
2021/12/10	0.2	142.50	0.3	142.50	141.50	-0.1	4,011	0.00%
2021/12/09	0.1	145.50	0	0.00	144.00	0.1	4,040	0.00%
2021/12/08	0.2	146.00	0	0.00	145.00	0.2	4,087	0.00%
2021/12/07	10	146.00	0	0.00	146.00	10	4,097	0.24%
2021/12/06	0.1	145.50	0	0.00	144.00	0.1	4,114	0.00%
2021/12/03	0	0.00	1	146.00	146.00	-1	4,183	-0.02%
2021/12/02	1	147.50	0	0.00	146.00	1	4,229	0.02%
2021/11/30	0	0.00	1	151.00	147.00	-1	4,382	-0.02%
2021/11/29	0	0.00	1	142.50	147.00	-1	4,439	-0.02%
2021/11/26	1	148.00	0.2	144.50	145.00	0.8	4,498	0.02%
2021/11/25	1	151.00	1	151.50	148.00	0	4,473	0.00%
2021/11/24	0.3	149.50	0	0.00	149.00	0.3	4,490	0.01%
2021/11/23	0	154.00	0	0.00	151.00	0	4,467	0.00%
2021/11/22	1	156.00	0.1	156.00	156.00	0.9	4,482	0.02%
2021/11/19	3	157.00	2	159.50	156.00	1	4,636	0.02%
2021/11/18	1	155.50	0	0.00	156.00	1	4,675	0.02%
2021/11/17	0	0.00	1.2	157.32	157.50	-1.2	4,698	-0.02%
2021/11/16	3.1	154.65	9	154.06	154.50	-5.9	4,643	-0.13%
2021/11/15	1.1	153.00	1	153.00	151.50	0.1	4,594	0.00%
2021/11/12	1	151.00	2.3	153.36	152.50	-1.3	4,614	-0.03%
2021/11/11	0.2	150.50	0	0.00	150.00	0.2	4,616	0.00%
2021/11/10	1	151.50	0	0.00	151.50	1	4,664	0.02%
2021/11/09	1	149.50	0	0.00	148.50	1	4,682	0.02%
2021/11/08	0.1	149.50	0	0.00	149.00	0.1	4,654	0.00%
2021/11/05	2.2	151.50	2	150.75	152.00	0.2	4,661	0.00%
2021/11/04	3.6	150.82	1	150.00	150.00	2.6	4,693	0.06%
2021/11/03	0.2	157.43	1	162.00	155.00	-0.8	4,630	-0.02%
2021/11/02	3.1	156.25	2	153.25	154.00	1.1	4,621	0.02%
2021/11/01	1	161.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	3	164.33	2	162.51	159.50	1	4,642	0.02%
2021/10/28	2.2	159.91	4	159.50	158.50	-1.8	4,492	-0.04%
2021/10/27	8.2	160.14	6	160.17	161.50	2.2	4,457	0.05%
2021/10/26	1	146.50	0	0.00	149.00	1	4,249	0.02%
2021/10/22	2	136.50	0	0.00	140.00	2	4,315	0.05%
2021/10/21	1	149.00	2	147.00	143.50	-1	4,357	-0.02%
2021/10/14	0.3	136.84	0	0.00	136.00	0.3	5,063	0.01%
2021/10/12	5	135.00	0	0.00	136.50	5	5,191	0.10%
2021/10/08	4	142.50	1	142.00	142.00	3	5,281	0.06%
2021/10/06	2	138.25	2	137.50	137.50	0	5,607	0.00%
2021/10/05	1	133.50	1	138.50	138.50	0	5,874	0.00%
2021/10/04	1	135.51	1	133.50	132.00	0	6,024	0.00%
2021/10/01	2	137.25	0	0.00	136.50	2	6,243	0.03%
2021/09/29	3.7	140.72	0	0.00	140.50	3.7	6,543	0.06%
2021/09/28	1	145.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1.1	150.15	0	0.00	149.50	1.1	6,785	0.02%
2021/09/23	1	149.50	0	0.00	150.00	1	6,992	0.01%
2021/09/22	1	151.00	0	0.00	149.50	1	7,012	0.01%
2021/09/15	1	146.00	0	0.00	150.00	1	7,098	0.01%
2021/09/13	1	156.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	2	162.50	0	0.00	163.50	2	7,043	0.03%
2021/09/07	2	164.00	0	0.00	165.00	2	7,193	0.03%
2021/09/06	2	170.75	0	0.00	172.00	2	7,207	0.03%
2021/09/02	1	175.00	1	173.50	175.00	0	7,603	0.00%
2021/09/01	6	172.92	4	172.25	175.00	2	7,580	0.03%
2021/08/31	1	166.00	1	167.00	168.50	0	7,481	0.00%
2021/08/30	1	166.50	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	171.00	0	0.00	170.50	1	7,502	0.01%
2021/08/26	0	0.00	2	168.50	170.50	-2	7,514	-0.03%
2021/08/25	5	166.10	2	168.00	170.00	3	7,537	0.04%
2021/08/24	1	157.00	1	161.00	162.00	0	7,398	0.00%
2021/08/23	1	157.00	0	0.00	155.00	1	7,405	0.01%
2021/08/20	0	0.00	2	142.75	145.00	-2	7,416	-0.03%
2021/08/17	0	0.00	1	146.50	145.50	-1	7,965	-0.01%
2021/08/13	0	146.00	0	0.00	145.00	0	7,943	0.00%
2021/08/09	0	0.00	1	158.50	158.50	-1	8,142	-0.01%
2021/08/06	3	163.17	2	162.50	162.50	1	8,227	0.01%
2021/08/05	5	164.00	6	163.33	163.50	-1	8,291	-0.01%
2021/08/04	4	165.88	1	167.50	165.50	3	8,341	0.04%
2021/08/03	1	161.00	1	162.50	162.00	0	8,289	0.00%
2021/08/02	20	164.75	20	161.50	161.50	0	8,306	0.00%
2021/07/30	1	166.50	1	169.00	164.00	0	8,322	0.00%
2021/07/29	1	165.50	0	165.00	167.00	1	8,323	0.01%
2021/07/28	0	0.00	3	162.17	165.00	-3	8,391	-0.04%
2021/07/27	1	169.00	0	0.00	169.50	1	8,463	0.01%
2021/07/26	3	176.50	4	177.38	177.50	-1	8,524	-0.01%
2021/07/22	44	191.41	44	184.22	183.50	0	8,500	0.00%
2021/07/21	3	185.67	3	185.67	187.50	0	8,323	0.00%
2021/07/20	2	182.25	2	179.75	173.50	0	8,132	0.00%
2021/07/16	3	178.83	1	181.00	178.00	2	8,076	0.03%
2021/07/15	2	185.75	0	0.00	186.00	2	8,031	0.02%
2021/07/14	0	183.00	1	185.00	187.00	-1	7,974	-0.01%
2021/07/13	9.1	187.60	7.3	186.10	181.50	1.9	7,875	0.02%
2021/07/12	1.2	179.91	4	182.25	187.00	-2.9	7,644	-0.04%
2021/07/09	2	174.25	6	172.67	171.00	-4	7,354	-0.05%
2021/07/08	2	170.75	1	167.50	170.00	1	7,228	0.01%
2021/07/07	0	0.00	7	168.86	167.50	-7	7,034	-0.10%
2021/07/06	1	161.99	1	161.00	160.50	0	6,822	0.00%
2021/07/05	1	164.50	1	163.00	161.50	0	6,856	0.00%
2021/07/02	3	160.00	4	157.25	160.50	-1	6,846	-0.01%
2021/07/01	3	150.67	0	0.00	150.00	3	6,993	0.04%
2021/06/30	2	159.25	6	157.58	155.50	-4	6,981	-0.06%
2021/06/28	1	156.00	1	156.00	156.50	0	6,977	0.00%
2021/06/25	0	0.00	1	158.50	155.00	-1	6,965	-0.01%
2021/06/24	17	155.06	17.2	156.44	155.50	-0.2	6,906	0.00%
2021/06/23	5	152.00	2	151.75	152.00	3	6,737	0.04%
2021/06/22	1	148.50	0	0.00	148.50	1	6,674	0.01%
2021/06/18	0.1	151.00	3	151.17	149.00	-2.9	6,656	-0.04%
2021/06/17	1	146.50	2	145.50	151.00	-1	6,696	-0.01%
2021/06/16	1	148.50	2	147.00	148.50	-1	6,684	-0.01%
2021/06/15	1	149.50	0	0.00	151.00	1	6,544	0.02%
2021/06/11	3	149.67	2	150.00	147.00	1	6,582	0.02%
2021/06/10	2	145.00	5	149.90	147.00	-3	6,566	-0.05%
2021/06/09	0	0.00	1	141.00	141.00	-1	6,218	-0.02%
2021/06/04	1	137.50	2	138.75	140.00	-1	6,304	-0.02%
2021/06/03	2	139.00	2	138.00	137.50	0	6,390	0.00%
2021/06/02	2	139.00	0	0.00	136.00	2	6,376	0.03%
2021/06/01	0	143.00	0	0.00	143.00	0	6,310	0.00%
2021/05/28	2	139.50	2	140.25	141.50	0	6,278	0.00%
2021/05/27	0	0.00	1	140.00	138.00	-1	6,266	-0.02%
2021/05/26	3	137.50	5	139.10	135.50	-2	6,186	-0.03%
2021/05/25	1	131.00	2	133.00	135.00	-1	5,925	-0.02%
2021/05/24	1	121.50	0	0.00	123.00	1	5,848	0.02%
2021/05/14	2	118.25	2	113.75	116.00	0	6,001	0.00%
2021/05/13	0	0.00	21	120.26	121.50	-21	6,052	-0.35%
2021/05/12	1	118.74	1	116.00	113.00	0	6,237	0.00%
2021/05/10	1	129.50	22	133.50	129.50	-21	6,376	-0.33%
2021/05/07	0	0.00	1	133.00	134.50	-1	6,490	-0.02%
2021/05/06	1	128.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	1	127.50	2	129.75	127.00	-1	6,646	-0.02%
2021/05/04	3	132.17	2	134.75	129.00	1	6,867	0.01%
2021/05/03	4	145.75	0	0.00	141.50	4	7,454	0.05%
2021/04/27	0	0.00	2	159.00	159.00	-2	7,982	-0.03%
2021/04/26	1	152.50	2	153.00	152.00	-1	8,109	-0.01%
2021/04/23	2	150.75	1	151.00	152.00	1	8,168	0.01%
2021/04/22	2	154.00	0	0.00	148.50	2	8,232	0.02%
2021/04/21	0	0.00	8	156.50	156.00	-8	8,435	-0.09%
2021/04/20	0	0.00	0	159.00	159.00	0	8,825	0.00%
2021/04/19	1	155.00	5	157.60	158.00	-4	9,012	-0.04%
2021/04/16	1	153.50	1	156.00	152.50	0	9,471	0.00%
2021/04/13	1	159.50	1	160.00	158.50	0	9,638	0.00%
2021/04/12	1	170.00	2	167.50	163.00	-1	9,678	-0.01%
2021/04/09	2	169.00	2	166.00	164.00	0	9,762	0.00%
2021/04/08	4	169.38	4	169.88	166.50	0	9,878	0.00%
2021/04/07	3	167.17	9	167.44	165.50	-6	9,876	-0.06%
2021/04/06	0	0.00	3	155.17	157.00	-3	9,798	-0.03%
2021/04/01	3	155.00	1	154.50	153.00	2	10,358	0.02%
2021/03/31	3	154.17	3	154.33	156.00	0	10,433	0.00%
2021/03/30	2	148.50	0	0.00	149.00	2	10,451	0.02%
2021/03/29	0	0.00	2	147.00	147.50	-2	10,529	-0.02%
2021/03/26	12	143.54	1	143.00	145.50	11	10,544	0.10%
2021/03/24	1	143.00	0	0.00	142.50	1	10,613	0.01%
2021/03/23	1	142.01	0	0.00	142.50	1	10,681	0.01%
2021/03/22	0	141.25	0	0.00	141.00	0	10,744	0.00%
2021/03/19	1	144.50	0	0.00	144.50	1	10,707	0.01%
2021/03/15	1	147.00	0	0.00	147.50	1	10,953	0.01%
2021/03/09	2	145.50	1	146.00	149.50	1	11,559	0.01%
2021/03/05	1	154.00	1	156.50	156.50	0	12,262	0.00%
2021/03/04	2	159.00	0	0.00	158.00	2	12,337	0.02%
2021/03/03	2	157.50	7	161.93	163.00	-5	12,440	-0.04%
2021/03/02	1	161.00	2	163.50	161.00	-1	12,817	-0.01%
2021/02/26	10	160.55	3	162.50	159.50	7	12,899	0.05%
2021/02/25	2	166.50	1	169.50	166.00	1	12,939	0.01%
2021/02/24	2	169.25	0	0.00	166.50	2	13,244	0.02%
2021/02/23	2	166.56	0	0.00	167.50	2	13,435	0.02%
2021/02/22	3	171.17	1	173.00	171.00	2	13,582	0.01%
2021/02/19	0	0.00	2	167.75	167.00	-2	13,916	-0.01%
2021/02/18	1	163.00	0	0.00	164.50	1	14,899	0.01%
2021/02/17	1	160.00	1	162.00	164.50	0	15,466	0.00%
2021/02/05	4	157.13	0	0.00	156.00	4	15,559	0.03%
2021/02/03	3	171.50	11	171.00	163.00	-8	15,439	-0.05%
2021/02/02	5	163.80	5	164.10	168.00	0	15,199	0.00%
2021/02/01	2	153.00	1	153.00	155.50	1	15,066	0.01%
2021/01/29	3	159.17	2	155.50	155.00	1	14,987	0.01%
2021/01/28	2	161.00	0	0.00	160.00	2	14,856	0.01%
2021/01/27	8	165.25	1	167.00	166.50	7	14,893	0.05%
2021/01/26	5	168.40	3.1	169.80	163.00	1.9	14,728	0.01%
2021/01/25	16	171.44	17.2	169.21	167.00	-1.2	14,401	-0.01%
2021/01/22	11.3	156.12	8	158.25	166.00	3.3	13,660	0.02%
2021/01/21	3	152.17	5	151.20	151.00	-2	13,328	-0.02%
2021/01/20	3	148.33	3	150.00	146.50	0	13,151	0.00%
2021/01/19	2	148.00	13	149.19	150.00	-11	12,974	-0.08%
2021/01/18	11	141.45	2.1	142.98	142.50	8.9	12,790	0.07%
2021/01/15	3	144.16	0	0.00	142.50	3	12,768	0.02%
2021/01/14	2	149.50	1	146.00	146.00	1	12,692	0.01%
2021/01/13	5	145.10	15	144.03	149.00	-10	12,473	-0.08%
2021/01/12	13	144.85	5	140.30	140.00	8	12,074	0.07%
2021/01/11	3	140.17	5	141.80	144.50	-2	11,881	-0.02%
2021/01/08	1	132.00	0	0.00	134.00	1	11,457	0.01%
2021/01/07	1	134.49	0	0.00	132.50	1	11,486	0.01%
2021/01/06	4.1	134.20	3	136.00	133.50	1.1	11,728	0.01%
2021/01/04	1	137.00	1.1	137.09	138.50	-0.1	11,776	0.00%
2020/12/31	1	139.00	0	0.00	135.00	1	11,690	0.01%
2020/12/30	0	0.00	1	138.00	137.00	-1	11,732	-0.01%
2020/12/29	1	138.50	1.1	137.48	136.50	-0.1	11,841	0.00%
2020/12/28	2.1	135.05	6.1	137.57	138.00	-4	11,835	-0.03%
2020/12/25	0	0.00	2	130.50	131.00	-2	11,339	-0.02%
2020/12/24	1	128.00	2	129.25	127.00	-1	11,406	-0.01%
2020/12/23	2	125.50	1	125.00	128.00	1	11,591	0.01%
2020/12/22	1	125.00	1	125.00	122.00	0	11,699	0.00%
2020/12/18	4	123.38	0	0.00	123.00	4	11,962	0.03%
2020/12/16	0	0.00	0.3	124.17	123.50	-0.3	12,000	0.00%
2020/12/15	0	0.00	2	119.00	119.00	-2	12,041	-0.02%
2020/12/14	5.1	122.01	4	121.00	121.00	1.1	12,254	0.01%
2020/12/11	0	122.00	0	0.00	121.50	0	12,564	0.00%
2020/12/10	1	125.50	1	125.50	125.00	0	12,969	0.00%
2020/12/09	0	0.00	1	129.50	128.50	-1	13,476	-0.01%
2020/12/08	1	125.00	0	0.00	124.50	1	13,588	0.01%
2020/12/07	2.3	126.65	3	124.50	123.00	-0.7	13,556	-0.01%
2020/12/04	1	128.50	4	127.25	129.00	-3	13,392	-0.02%
2020/12/03	8	134.24	7	130.14	128.00	1	13,218	0.01%
2020/12/02	2	130.74	3	132.00	131.00	-1	12,834	-0.01%
2020/12/01	0	0.00	5	121.00	123.50	-5	12,089	-0.04%
2020/11/30	0	0.00	2	122.75	121.50	-2	12,080	-0.02%
2020/11/27	0	0.00	1	122.50	122.00	-1	11,996	-0.01%
2020/11/26	11	122.55	18.1	122.59	124.50	-7.1	11,870	-0.06%
2020/11/25	0	0.00	4	117.63	117.00	-4	11,431	-0.03%
2020/11/24	0	0.00	2	120.50	120.50	-2	11,304	-0.02%
2020/11/23	10	123.70	8	124.31	122.00	2	11,216	0.02%
2020/11/20	5	121.90	4	124.00	126.00	1	10,951	0.01%
2020/11/19	5	121.60	3	121.33	121.00	2	10,676	0.02%
2020/11/18	49	121.15	42	118.62	121.50	7	10,487	0.07%
2020/11/17	32	123.58	54	121.43	118.50	-22	10,075	-0.22%
2020/11/16	20	116.70	20	117.25	119.00	0	9,131	0.00%
2020/11/13	13	107.50	4	107.63	108.50	9	8,563	0.11%
2020/11/12	4	104.75	4.1	104.61	104.50	-0.1	8,433	0.00%
2020/11/10	3	102.00	10	102.30	100.50	-7	8,369	-0.08%
2020/11/09	0	0.00	8	103.00	104.00	-8	8,364	-0.10%
2020/11/06	0	0.00	1	103.50	103.00	-1	8,358	-0.01%
2020/11/05	2	102.25	0	0.00	103.00	2	8,347	0.02%
2020/11/04	0	0.00	1	104.00	102.50	-1	8,368	-0.01%
2020/11/02	1	99.50	1	98.80	99.50	0	8,522	0.00%
2020/10/30	1	101.00	0	0.00	98.50	1	8,509	0.01%
2020/10/27	0	0.00	10	103.50	104.50	-10	8,513	-0.12%
2020/10/21	1	103.00	0	0.00	102.50	1	8,582	0.01%
2020/10/16	1	101.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	2	104.50	0	0.00	103.50	2	8,629	0.02%
2020/10/14	3	107.17	3	107.67	105.00	0	8,754	0.00%
2020/10/13	29	104.55	1	105.50	106.00	28	8,527	0.33%
2020/10/12	2	104.00	9	105.83	106.00	-7	8,498	-0.08%
2020/10/08	0	0.00	4	101.63	101.00	-4	8,424	-0.05%
2020/10/07	25	104.80	22	105.39	102.50	3	8,470	0.04%
2020/10/06	4	103.88	5	104.60	104.50	-1	8,478	-0.01%
2020/10/05	0	0.00	13	101.65	103.50	-13	8,798	-0.15%
2020/09/30	4	100.38	1	101.00	101.50	3	9,160	0.03%
2020/09/29	3	100.83	1	101.00	101.00	2	9,258	0.02%
2020/09/28	42	99.08	30	99.81	102.00	12	9,259	0.13%
2020/09/25	3	98.27	0	0.00	94.60	3	9,281	0.03%
2020/09/24	5	99.30	3	97.73	97.10	2	9,450	0.02%
2020/09/21	6	99.02	9	99.11	97.40	-3	9,295	-0.03%
2020/09/18	4	99.18	3	99.90	98.60	1	9,229	0.01%
2020/09/17	13	101.12	2	101.75	100.00	11	9,114	0.12%
2020/09/16	18	100.49	9	100.72	100.00	9	8,922	0.10%
2020/09/15	13	100.02	27	99.63	102.00	-14	8,637	-0.16%
2020/09/14	33	99.04	41	99.76	96.70	-8	8,137	-0.10%
2020/09/11	27	93.12	52	93.98	95.30	-25	7,562	-0.33%
2020/09/10	0	0.00	2	89.45	89.20	-2	7,233	-0.03%
2020/09/09	4	88.20	2	88.60	89.00	2	7,201	0.03%
2020/09/08	1	87.50	0	0.00	88.20	1	7,241	0.01%
2020/09/07	7	89.20	7	87.63	87.40	0	7,315	0.00%
2020/09/04	4	86.30	4	86.70	87.40	0	7,363	0.00%
2020/09/03	47	89.79	38	88.06	88.00	9	7,371	0.12%
2020/09/02	1	85.90	0	0.00	87.30	1	7,348	0.01%
2020/09/01	0	0.00	1	85.10	85.10	-1	7,370	-0.01%
2020/08/31	1	86.60	1	86.30	86.30	0	7,492	0.00%
2020/08/26	0	0.00	1	89.20	89.50	-1	8,010	-0.01%
2020/08/25	2	85.10	0	0.00	85.00	2	7,989	0.03%
2020/08/24	1	84.00	0	0.00	85.00	1	8,016	0.01%
2020/08/21	0	0.00	1	83.00	84.50	-1	8,076	-0.01%
2020/08/20	4	82.30	9	79.70	81.50	-5	8,083	-0.06%
2020/08/19	4	88.85	0	0.00	86.20	4	8,041	0.05%
2020/08/18	2	89.95	0	0.00	88.80	2	8,071	0.02%
2020/08/14	5	92.00	1	92.50	92.60	4	8,104	0.05%
2020/08/13	1	92.60	0	0.00	91.60	1	8,157	0.01%
2020/08/12	1	93.70	0	0.00	93.10	1	8,303	0.01%
2020/08/11	2	96.15	1	94.70	94.60	1	8,348	0.01%
2020/08/10	3	96.63	0	0.00	96.10	3	8,378	0.04%
2020/08/07	31	100.60	15	101.09	98.50	16	8,401	0.19%
2020/08/05	6	97.85	7	97.64	97.50	-1	8,329	-0.01%
2020/08/03	1	96.10	0	0.00	96.10	1	9,128	0.01%
2020/07/30	2	93.90	0	0.00	94.50	2	9,312	0.02%
2020/07/29	6	92.10	0	0.00	93.80	6	9,369	0.06%
2020/07/27	1	97.20	1	96.00	95.90	0	9,428	0.00%
2020/07/24	5	98.58	12	96.91	96.10	-7	9,679	-0.07%
2020/07/23	1	98.80	7	99.01	98.60	-6	9,680	-0.06%
2020/07/22	0	0.00	4	98.90	99.10	-4	9,783	-0.04%
2020/07/21	1	97.70	0	0.00	97.70	1	9,763	0.01%
2020/07/20	12	94.97	5	95.90	95.40	7	9,771	0.07%
2020/07/17	22	98.71	4	98.50	97.20	18	9,794	0.18%
2020/07/16	8	96.40	8	96.75	96.30	0	9,711	0.00%
2020/07/15	2	97.55	2	98.85	96.00	0	9,738	0.00%
2020/07/14	5	98.00	22	99.40	97.70	-17	9,932	-0.17%
2020/07/13	4	101.38	3	101.50	102.00	1	9,837	0.01%
2020/07/10	11	102.32	15	102.57	101.00	-4	9,772	-0.04%
2020/07/09	54	111.28	19	108.21	107.00	35	9,605	0.36%
2020/07/08	8	103.22	75	107.09	110.50	-67	9,125	-0.73%
2020/07/07	5	100.36	3	101.67	101.00	2	8,593	0.02%
2020/07/06	6	100.40	8	101.00	101.00	-2	8,494	-0.02%
2020/07/03	15	100.29	27	100.81	98.20	-12	8,424	-0.14%
2020/07/02	12	98.83	22	98.59	99.10	-10	8,282	-0.12%
2020/07/01	14	94.65	11	95.41	95.60	3	7,965	0.04%
2020/06/24	1	91.90	1.1	92.29	91.90	-0.1	7,896	0.00%
2020/06/23	1	92.90	0	0.00	92.20	1	8,098	0.01%
2020/06/22	16	93.41	0	0.00	93.40	16	8,226	0.19%
2020/06/19	0	0.00	1	94.40	93.40	-1	8,300	-0.01%
2020/06/18	0	0.00	3	93.20	93.10	-3	8,361	-0.04%
2020/06/17	0	0.00	1	92.40	93.00	-1	8,467	-0.01%
2020/06/16	0	0.00	2	91.90	93.30	-2	8,585	-0.02%
2020/06/15	3	90.50	2	91.05	89.90	1	8,755	0.01%
2020/06/12	1	88.90	1	91.40	91.40	0	8,897	0.00%
2020/06/11	4	92.15	2	90.70	90.10	2	9,037	0.02%
2020/06/10	1	94.20	13	94.67	94.50	-12	9,128	-0.13%
2020/06/08	4	93.75	0	0.00	93.00	4	9,412	0.04%
2020/06/05	2	94.05	1	94.00	94.00	1	9,435	0.01%
2020/06/04	0	0.00	5	95.00	93.50	-5	9,492	-0.05%
2020/06/03	14	96.40	15	94.78	93.70	-1	9,494	-0.01%
2020/06/02	1	91.10	0	0.00	91.10	1	9,284	0.01%
2020/06/01	0	0.00	1	92.10	91.90	-1	9,379	-0.01%
2020/05/29	3	88.53	3	87.80	90.80	0	9,702	0.00%
2020/05/28	1	89.90	2	88.00	87.80	-1	9,720	-0.01%
2020/05/27	5	90.28	6	89.08	88.80	-1	9,788	-0.01%
2020/05/26	4	88.90	3	89.10	88.50	1	9,806	0.01%
2020/05/25	14	86.35	14	88.21	88.80	0	9,789	0.00%
2020/05/22	3	86.90	0	0.00	85.90	3	9,781	0.03%
2020/05/21	1	87.30	0	0.00	88.80	1	9,752	0.01%
2020/05/20	4	85.73	3	86.07	85.30	1	9,695	0.01%
2020/05/19	5	86.62	6	86.67	86.70	-1	9,667	-0.01%
2020/05/18	17	87.08	1	88.50	85.80	16	9,616	0.17%
2020/05/15	1	90.70	0	0.00	91.10	1	9,483	0.01%
2020/05/14	22	92.83	2	94.20	92.30	20	9,493	0.21%
2020/05/13	8	93.79	3	94.53	95.30	5	9,489	0.05%
2020/05/12	9	94.19	2	94.35	93.40	7	9,548	0.07%
2020/05/11	14	100.78	11	98.64	97.50	3	9,540	0.03%
2020/05/08	8	94.63	8	94.78	96.10	0	9,189	0.00%
2020/05/07	0	0.00	1	91.20	91.40	-1	8,821	-0.01%
2020/05/06	2	89.85	1	88.80	89.00	1	8,781	0.01%
2020/05/05	1	88.40	2	89.55	88.50	-1	8,759	-0.01%
2020/05/04	2	88.15	0	0.00	88.50	2	9,065	0.02%
2020/04/30	7	91.86	2	90.80	90.60	5	9,148	0.05%
2020/04/29	4	93.08	4	93.30	91.50	0	9,139	0.00%
2020/04/28	2	90.10	4	89.90	89.80	-2	8,958	-0.02%
2020/04/27	2	90.10	0	0.00	88.70	2	9,014	0.02%
2020/04/23	1	88.70	1	87.00	87.00	0	8,920	0.00%
2020/04/22	2	87.30	2	87.50	87.50	0	8,959	0.00%
2020/04/20	2	87.40	1	87.20	87.90	1	9,018	0.01%
2020/04/17	2.8	89.68	3	88.87	88.10	-0.2	8,971	0.00%
2020/04/16	11	88.35	11	87.78	87.80	0	8,827	0.00%
2020/04/15	5	88.26	3	87.77	87.80	2	8,853	0.02%
2020/04/14	4	86.95	8	87.26	88.00	-4	9,047	-0.04%
2020/04/13	6	84.08	12	85.30	85.30	-6	9,083	-0.07%
2020/04/10	1	87.00	4	86.73	86.20	-3	9,123	-0.03%
2020/04/09	6	88.93	19	87.55	86.50	-13	9,195	-0.14%
2020/04/08	14	90.51	16	90.56	89.60	-2	9,340	-0.02%
2020/04/07	21	85.03	18.3	88.89	87.30	2.7	9,232	0.03%
2020/04/01	136	78.01	2	77.45	79.50	134	9,076	1.48%	大買/鉅額交易
2020/03/31	18	79.37	17	77.90	77.90	1	9,050	0.01%
2020/03/30	1	74.30	1	75.50	78.40	0	9,000	0.00%
2020/03/27	2	78.70	0	0.00	75.70	2	8,991	0.02%
2020/03/26	1	73.00	14	73.24	75.70	-13	8,840	-0.15%
2020/03/25	16	74.08	6	74.57	75.70	10	8,754	0.11%
2020/03/24	4	68.13	7	68.73	69.80	-3	8,674	-0.03%
2020/03/23	42	63.17	30	64.00	63.80	12	8,641	0.14%
2020/03/20	1	60.40	136	61.35	63.30	-135	8,804	-1.53%	大賣/鉅額交易
2020/03/19	78	62.24	5	57.60	57.60	73	8,700	0.84%
2020/03/18	1	64.00	1	71.40	64.00	0	8,591	0.00%
2020/03/17	2	74.70	80	72.94	70.50	-78	8,513	-0.92%
2020/03/16	20	76.95	17	76.56	75.60	3	8,509	0.04%
2020/03/13	5	80.46	5	79.00	83.50	0	8,405	0.00%
2020/03/12	3	87.47	5	87.74	87.70	-2	8,233	-0.02%
2020/03/10	4	92.50	0	0.00	95.90	4	8,272	0.05%
2020/03/06	2	99.85	2	98.80	98.60	0	8,419	0.00%
2020/03/05	13	99.34	14	99.91	99.60	-1	8,434	-0.01%
2020/03/04	11	99.00	13	97.61	96.80	-2	8,409	-0.02%
2020/03/03	1	97.30	1	95.80	95.70	0	8,435	0.00%
2020/02/26	2	97.35	2	96.85	96.00	0	8,934	0.00%
2020/02/24	2	95.80	0	0.00	95.00	2	8,833	0.02%
2020/02/20	5	98.50	5	97.60	97.60	0	8,782	0.00%
2020/02/19	11	97.15	1	97.90	97.70	10	8,733	0.11%
2020/02/18	0	0.00	1	97.70	96.50	-1	8,702	-0.01%
2020/02/14	2	99.75	1	100.50	99.90	1	8,553	0.01%
2020/02/13	1	103.50	3	101.67	100.00	-2	8,543	-0.02%
2020/02/12	2	101.25	3	102.33	101.00	-1	8,589	-0.01%
2020/02/11	1	98.80	0	0.00	99.70	1	8,629	0.01%
2020/02/07	4	98.93	8	99.14	97.00	-4	9,047	-0.04%
2020/02/06	4	99.00	3	99.33	100.50	1	9,113	0.01%
2020/02/05	5	100.00	8	100.45	97.80	-3	9,034	-0.03%
2020/02/04	3	96.13	2	95.60	96.40	1	8,705	0.01%
2020/01/31	0	0.00	2	88.45	91.20	-2	8,511	-0.02%
2020/01/30	0	0.00	6	92.85	87.30	-6	8,531	-0.07%
2020/01/20	0	0.00	2	95.20	96.90	-2	8,456	-0.02%
2020/01/16	2	93.40	0	0.00	95.30	2	8,427	0.02%
2020/01/15	0	0.00	2	96.60	95.80	-2	8,401	-0.02%
2020/01/14	3	94.23	22	93.43	95.20	-19	8,835	-0.22%
2020/01/10	1	88.60	0	0.00	89.30	1	9,268	0.01%
2020/01/08	5	92.50	1	90.20	90.20	4	10,031	0.04%
2020/01/07	20	99.88	1	100.00	97.60	19	10,026	0.19%
2020/01/06	1	100.00	1	99.90	100.00	0	10,400	0.00%
2020/01/02	4	103.75	3	104.33	105.00	1	11,064	0.01%
2019/12/31	15	99.50	0	0.00	99.50	15	10,948	0.14%
2019/12/27	1	100.50	0	0.00	101.50	1	11,597	0.01%
2019/12/25	6	99.30	1	101.00	100.00	5	11,688	0.04%
2019/12/24	0	0.00	10	99.80	98.30	-10	11,747	-0.09%
2019/12/23	0	0.00	1	101.00	99.90	-1	11,804	-0.01%
2019/12/20	1	104.00	0	0.00	103.50	1	11,897	0.01%
2019/12/19	1	104.50	2	106.50	105.50	-1	12,162	-0.01%
2019/12/18	1	107.50	0	0.00	106.00	1	12,220	0.01%
2019/12/17	13	109.15	2	108.75	109.50	11	12,325	0.09%
2019/12/16	2	105.00	3	104.50	104.50	-1	12,218	-0.01%
2019/12/13	3	106.17	1	106.50	104.50	2	12,755	0.02%
2019/12/06	1	105.00	22	105.00	105.50	-21	13,831	-0.15%
2019/12/05	0	0.00	65	107.50	104.00	-65	14,405	-0.45%
2019/12/04	1	110.00	19	106.32	107.50	-18	14,663	-0.12%
2019/12/03	2	107.50	3	108.83	108.50	-1	14,865	-0.01%
2019/12/02	10	111.50	1	106.50	106.00	9	15,401	0.06%
2019/11/29	8	112.94	7	112.00	111.50	1	15,404	0.01%
2019/11/28	16	114.03	16	114.75	112.00	0	15,298	0.00%
2019/11/27	12	110.08	14	111.39	111.00	-2	14,921	-0.01%
2019/11/26	1	107.00	3	108.50	108.50	-2	14,529	-0.01%
2019/11/22	1	94.20	0	0.00	97.40	1	14,415	0.01%
2019/11/20	19	97.58	0	0.00	94.20	19	14,664	0.13%
2019/11/19	0	0.00	1	97.60	97.50	-1	14,688	-0.01%
2019/11/15	1	99.90	0	0.00	99.90	1	14,824	0.01%
2019/11/13	0	0.00	1	101.50	102.00	-1	14,962	-0.01%
2019/11/12	0	0.00	14	97.31	98.10	-14	15,137	-0.09%
2019/11/11	11	103.68	2	105.25	103.00	9	15,473	0.06%
2019/11/08	22	111.09	13	109.50	108.50	9	15,364	0.06%
2019/11/07	2	112.75	22	110.02	109.50	-20	15,210	-0.13%
2019/11/06	1	121.00	1	116.00	115.00	0	15,132	0.00%
2019/11/05	0	0.00	13	123.62	124.00	-13	14,872	-0.09%
2019/11/04	1	114.50	0	0.00	115.00	1	14,941	0.01%
2019/11/01	0	0.00	2	114.50	114.50	-2	15,078	-0.01%
2019/10/31	1	108.50	0	0.00	108.50	1	15,118	0.01%
2019/10/30	1	109.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	0	0.00	4	111.38	109.50	-4	15,252	-0.03%
2019/10/28	11	116.95	0	0.00	116.50	11	15,252	0.07%
2019/10/23	2	117.50	0	0.00	115.00	2	15,372	0.01%
2019/10/22	12	117.42	11	119.73	119.00	1	15,430	0.01%
2019/10/21	5	109.30	6	111.25	113.00	-1	15,094	-0.01%
2019/10/18	5	109.70	7	110.00	108.00	-2	15,045	-0.01%
2019/10/17	5	104.00	3	103.67	110.00	2	15,039	0.01%
2019/10/16	4	107.00	6	106.92	100.50	-2	14,737	-0.01%
2019/10/15	7	105.50	5	105.70	106.00	2	14,272	0.01%
2019/10/14	12	106.63	8	106.88	107.50	4	14,100	0.03%
2019/10/09	6	96.57	8	98.00	100.50	-2	13,740	-0.01%
2019/10/08	31	89.59	33	89.34	91.40	-2	13,266	-0.02%
2019/10/07	7	88.80	7	88.73	88.70	0	13,351	0.00%
2019/10/03	15	89.01	16	89.16	88.30	-1	13,326	-0.01%
2019/10/02	2	85.35	1	85.40	85.80	1	12,862	0.01%
2019/09/26	6	84.38	7	83.69	84.40	-1	12,980	-0.01%
2019/09/25	2	83.45	0	0.00	83.90	2	12,975	0.02%
2019/09/24	1	88.00	6	83.00	82.60	-5	13,061	-0.04%
2019/09/23	6	87.67	6	87.32	87.50	0	12,912	0.00%
2019/09/20	1	86.50	1	87.10	87.30	0	13,227	0.00%
2019/09/19	6	86.27	5	86.26	86.60	1	13,442	0.01%
2019/09/18	9	86.79	9	87.44	86.00	0	13,397	0.00%
2019/09/17	4	86.23	1	84.30	85.40	3	12,890	0.02%
2019/09/16	0	0.00	1	83.60	84.00	-1	12,510	-0.01%
2019/09/12	2	83.05	2	82.85	82.00	0	12,372	0.00%
2019/09/10	2	81.95	1	81.70	81.20	1	11,925	0.01%
2019/09/09	31	80.84	30	82.09	83.00	1	11,628	0.01%
2019/09/06	8	78.63	14	78.61	78.00	-6	10,977	-0.05%
2019/09/05	10	77.50	7	76.26	76.20	3	10,564	0.03%
2019/09/04	10	72.42	25	73.83	77.10	-15	10,169	-0.15%
2019/09/03	1	70.70	2	70.20	70.10	-1	9,589	-0.01%
2019/08/30	3	68.07	3	67.97	67.00	0	9,453	0.00%
2019/08/29	1	67.50	1	66.60	67.50	0	9,601	0.00%
2019/08/28	16	65.56	9	65.44	65.90	7	9,688	0.07%
2019/08/27	2	66.55	1	67.00	66.00	1	9,756	0.01%
2019/08/26	6	66.37	1	65.20	66.00	5	9,649	0.05%
2019/08/23	5	69.46	0	0.00	69.50	5	9,512	0.05%
2019/08/22	0	0.00	1	71.30	71.50	-1	9,384	-0.01%
2019/08/20	32	72.41	30	70.80	70.50	2	9,302	0.02%
2019/08/19	1	70.80	0	0.00	70.80	1	9,206	0.01%
2019/08/16	11	71.15	18	70.47	70.10	-7	9,176	-0.08%
2019/08/15	9	71.27	3	71.93	71.20	6	9,143	0.07%
2019/08/14	8	75.06	8	74.98	74.20	0	9,003	0.00%
2019/08/13	0	0.00	20	71.54	71.30	-20	8,675	-0.23%
2019/08/08	10	71.30	6	71.22	71.40	4	8,592	0.05%
2019/08/07	3	69.10	15	69.72	69.90	-12	8,444	-0.14%
2019/08/06	21	67.14	16	68.01	69.20	5	8,398	0.06%
2019/08/05	12	69.59	3	68.20	66.80	9	8,224	0.11%
2019/08/02	2	71.60	2	71.30	72.70	0	8,045	0.00%
2019/08/01	3	71.80	0	0.00	73.50	3	7,985	0.04%
2019/07/30	2	72.80	3	70.90	71.70	-1	7,746	-0.01%
2019/07/25	2	74.00	3	74.13	74.60	-1	7,550	-0.01%
2019/07/23	2	73.75	3	73.80	72.80	-1	7,315	-0.01%
2019/07/22	15	73.91	2	73.35	74.00	13	7,166	0.18%
2019/07/19	7	71.74	6	72.12	72.40	1	6,836	0.01%
2019/07/15	1	69.60	1	70.40	69.80	0	6,340	0.00%
2019/07/12	0	0.00	8	72.00	72.00	-8	6,566	-0.12%
2019/07/11	11	70.07	3	72.40	72.50	8	6,451	0.12%
2019/07/10	14	67.35	4	67.90	68.40	10	6,067	0.16%
2019/07/09	14	67.49	1	67.00	67.50	13	5,994	0.22%
2019/07/05	0	0.00	17	64.14	65.10	-17	5,746	-0.30%
2019/07/04	3	64.13	2	64.15	64.00	1	5,678	0.02%
2019/07/03	0	0.00	6	66.02	65.00	-6	5,522	-0.11%
2019/07/02	13	64.92	0	0.00	66.00	13	5,438	0.24%
2019/07/01	24	65.56	2	65.85	65.60	22	5,352	0.41%
2019/06/28	8	64.36	2	64.40	64.50	6	5,160	0.12%
2019/06/27	22	63.56	10	62.99	65.00	12	5,060	0.24%
2019/06/26	50	59.16	4	61.18	60.20	46	4,783	0.96%
2019/06/25	4	57.10	0	0.00	57.10	4	4,876	0.08%
2019/06/21	21	56.70	0	0.00	56.10	21	5,048	0.42%
2019/06/20	4	56.60	1	56.30	56.60	3	4,983	0.06%
2019/06/13	0	0.00	2	52.70	53.00	-2	5,187	-0.04%
2019/06/10	1	51.50	2	51.20	51.50	-1	5,338	-0.02%
2019/06/06	1	50.10	7	49.76	50.80	-6	5,275	-0.11%
2019/06/05	4	50.38	2	49.95	49.95	2	5,209	0.04%
2019/06/04	6	48.35	1	48.55	48.55	5	5,016	0.10%
2019/06/03	0	0.00	3	47.45	48.15	-3	4,902	-0.06%
2019/05/22	8	42.78	6	42.35	41.80	2	4,936	0.04%
2019/05/21	6	41.15	0	0.00	42.20	6	5,003	0.12%
2019/05/17	3	43.80	0	0.00	43.80	3	5,016	0.06%
2019/05/16	0	0.00	3	46.60	45.25	-3	5,312	-0.06%
2019/05/13	0	0.00	8	49.60	47.80	-8	5,543	-0.14%
2019/05/09	10	50.60	10	50.50	50.40	0	5,544	0.00%
2019/05/06	0	0.00	10	50.90	50.70	-10	5,630	-0.18%
2019/05/03	9	52.70	9	52.70	52.70	0	5,628	0.00%
2019/04/29	0	0.00	4	50.70	50.00	-4	5,725	-0.07%
2019/04/26	10	50.30	15	50.76	51.70	-5	5,741	-0.09%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/23	9	54.80	9	53.20	53.50	0	5,780	0.00%
2019/04/22	9	54.60	9	53.83	54.00	0	5,789	0.00%
2019/04/19	2	54.40	0	0.00	54.00	2	5,830	0.03%
2019/04/18	10	55.05	6	55.90	53.70	4	5,847	0.07%
2019/04/17	0	0.00	3	52.60	52.70	-3	5,583	-0.05%
2019/04/15	1	52.80	1	51.70	53.00	0	5,824	0.00%
2019/04/12	2	51.60	17	52.06	52.00	-15	5,956	-0.25%
2019/04/10	1	54.20	1	54.00	54.00	0	6,532	0.00%
2019/04/09	0	0.00	1	55.00	54.00	-1	7,067	-0.01%
2019/04/08	2	54.55	4	54.78	54.30	-2	7,208	-0.03%
2019/04/03	11	53.57	11	53.04	53.30	0	7,461	0.00%
2019/04/02	28	54.82	14	54.54	54.30	14	7,776	0.18%
2019/04/01	15	55.11	11	54.15	54.00	4	7,759	0.05%
2019/03/29	9	54.06	7	54.97	54.00	2	7,666	0.03%
2019/03/28	29	55.50	27	54.61	52.80	2	7,511	0.03%
2019/03/27	14	51.85	19	52.78	53.90	-5	7,012	-0.07%
2019/03/25	0	0.00	1	48.75	48.45	-1	6,643	-0.02%
2019/03/22	14	50.06	13	50.04	49.90	1	6,623	0.02%
2019/03/21	10	48.85	12	48.89	48.85	-2	6,491	-0.03%
2019/03/20	18	48.86	10	49.15	48.80	8	6,638	0.12%
2019/03/19	5	49.13	8	49.45	49.05	-3	6,655	-0.05%
2019/03/18	18	48.76	18	49.26	48.70	0	6,553	0.00%
2019/03/15	2	49.20	4	48.93	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	2	46.40	46.25	-2	6,063	-0.03%
2019/03/13	1	46.00	0	0.00	46.10	1	6,087	0.02%
2019/03/12	0	0.00	1	46.50	46.00	-1	6,160	-0.02%
2019/03/11	0	0.00	10	45.65	45.85	-10	6,200	-0.16%
2019/03/07	13	45.44	9	45.83	45.40	4	6,448	0.06%
2019/03/05	0	0.00	2	47.55	47.50	-2	6,528	-0.03%
2019/03/04	0	0.00	3	47.15	47.80	-3	6,592	-0.05%
2019/02/27	0	0.00	16	46.84	46.90	-16	6,590	-0.24%
2019/02/26	0	0.00	1	48.60	47.80	-1	6,617	-0.02%
2019/02/25	1	48.10	2	48.38	47.80	-1	6,610	-0.02%
2019/02/22	4	47.80	3	48.10	47.55	1	6,555	0.02%
2019/02/21	10	48.45	10	48.05	48.45	0	6,544	0.00%
2019/02/20	9	49.43	0	0.00	47.95	9	6,498	0.14%
2019/02/18	4	48.20	14	47.60	47.60	-10	6,414	-0.16%
2019/02/15	33	48.01	25	48.02	47.55	8	6,359	0.13%
2019/02/14	13	46.81	11	46.44	46.75	2	6,030	0.03%
2019/02/13	2	46.85	2	46.00	46.10	0	5,949	0.00%
2019/02/12	9	46.13	7	46.04	46.20	2	5,884	0.03%
2019/02/11	1	44.50	0	0.00	44.55	1	5,769	0.02%
2019/01/30	1	43.45	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	1	43.55	43.15	-1	5,798	-0.02%
2019/01/28	1	44.20	1	44.35	44.10	0	5,802	0.00%
2019/01/25	10	44.40	16	44.69	44.15	-6	5,810	-0.10%
2019/01/24	1	43.40	6	43.40	43.40	-5	5,742	-0.09%
2019/01/23	1	43.05	0	0.00	43.30	1	5,746	0.02%
2019/01/21	6	42.33	6	43.30	42.90	0	5,709	0.00%
2019/01/18	7	43.05	1	42.95	42.95	6	5,604	0.11%
2019/01/17	5	43.20	26	43.82	43.05	-21	5,601	-0.37%
2019/01/16	5	45.00	9	44.90	44.40	-4	5,581	-0.07%
2019/01/15	10	44.88	5	44.95	44.95	5	5,569	0.09%
2019/01/11	17	45.56	2	45.40	45.25	15	5,558	0.27%
2019/01/10	2	45.90	10	46.15	45.50	-8	5,491	-0.15%
2019/01/09	31	45.87	12	45.23	45.10	19	5,407	0.35%
2019/01/08	13	45.71	6	46.10	45.70	7	5,307	0.13%
2019/01/04	11	44.77	11	45.18	45.00	0	5,047	0.00%
2019/01/03	7	46.18	1	46.45	45.85	6	4,916	0.12%
2019/01/02	19	48.17	10	48.01	48.50	9	4,756	0.19%
2018/12/28	16	46.43	36	47.38	47.90	-20	4,319	-0.46%
2018/12/27	9	44.14	18	44.31	43.90	-9	3,808	-0.24%
2018/12/26	15	45.04	11	44.13	42.00	4	3,655	0.11%
2018/12/25	15	43.35	8	43.84	44.85	7	3,311	0.21%
2018/12/24	0	0.00	1	40.45	41.75	-1	2,931	-0.03%
2018/12/21	0	0.00	2	38.65	39.40	-2	2,892	-0.07%
2018/12/20	2	38.93	1	39.80	38.50	1	2,885	0.03%
2018/12/19	3	40.28	1	40.80	40.15	2	2,911	0.07%
2018/12/14	10	41.70	0	0.00	41.85	10	2,893	0.35%
2018/12/13	14	43.34	13	43.00	43.00	1	2,877	0.03%
2018/12/12	5	41.52	2	41.80	42.45	3	2,716	0.11%
2018/12/05	10	42.10	10	41.55	41.55	0	2,854	0.00%
2018/12/03	1	42.40	1	41.70	42.45	0	2,839	0.00%
2018/11/30	1	40.90	10	41.30	40.25	-9	2,770	-0.32%
2018/11/29	5	40.10	0	0.00	40.40	5	2,639	0.19%
2018/11/28	5	38.45	10	38.10	38.60	-5	2,650	-0.19%
2018/11/27	2	37.30	2	37.80	37.95	0	2,627	0.00%
2018/11/22	6	36.50	0	0.00	36.50	6	2,519	0.24%
2018/11/16	10	36.60	11	36.14	36.10	-1	2,479	-0.04%
2018/11/15	1	36.05	2	37.10	36.20	-1	2,482	-0.04%
2018/11/14	4	38.60	0	0.00	38.00	4	2,415	0.17%
2018/11/07	0	0.00	2	41.70	41.35	-2	2,494	-0.08%
2018/11/06	0	0.00	1	42.00	41.00	-1	2,523	-0.04%
2018/11/01	0	0.00	1	40.00	39.80	-1	2,459	-0.04%
2018/10/29	1	36.20	0	0.00	36.20	1	2,473	0.04%
2018/10/25	1	37.10	0	0.00	36.50	1	2,539	0.04%
2018/10/19	1	41.40	1	41.50	42.45	0	2,701	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	1	42.50	1	42.40	41.65	0	3,142	0.00%
2018/10/05	0	0.00	6	44.58	43.55	-6	3,258	-0.18%
2018/10/04	1	46.15	1	46.35	46.20	0	3,325	0.00%
2018/10/03	19	48.09	14	48.41	47.70	5	3,350	0.15%
2018/10/02	0	0.00	5	49.30	49.20	-5	3,405	-0.15%
2018/09/27	5	49.05	0	0.00	48.75	5	3,577	0.14%
2018/09/21	1	47.75	0	0.00	48.20	1	3,890	0.03%
2018/09/20	2	46.98	0	0.00	46.70	2	4,035	0.05%
2018/09/18	3	48.05	0	0.00	48.55	3	4,365	0.07%
2018/09/17	2	48.85	2	48.75	49.00	0	4,447	0.00%
2018/09/14	2	46.85	2	46.90	48.70	0	4,592	0.00%
2018/09/13	12	46.62	10	45.50	46.70	2	4,756	0.04%
2018/09/12	17	45.91	7	47.54	45.70	10	4,871	0.21%
2018/09/10	5	50.70	10	50.15	49.55	-5	5,604	-0.09%
2018/09/05	5	58.30	5	57.70	57.00	0	6,570	0.00%
2018/08/27	0	0.00	2	56.90	57.60	-2	7,060	-0.03%
2018/08/24	1	56.20	0	0.00	56.30	1	7,115	0.01%
2018/08/23	2	56.90	1	56.90	56.80	1	7,142	0.01%
2018/08/22	1	57.60	1	58.50	57.80	0	7,151	0.00%
2018/08/02	15	59.70	15	59.53	60.20	0	7,587	0.00%
2018/07/31	1	59.00	0	0.00	58.50	1	7,749	0.01%
2018/07/26	1	62.00	1	62.50	62.00	0	7,659	0.00%
2018/07/25	11	61.28	11	61.48	61.40	0	7,631	0.00%
2018/07/24	12	60.88	13	61.20	61.60	-1	7,564	-0.01%
2018/07/23	2	61.00	0	0.00	61.00	2	7,538	0.03%
2018/07/20	1	67.80	1	69.40	67.70	0	7,467	0.00%
2018/07/19	1	68.00	1	69.40	68.50	0	7,479	0.00%
2018/07/17	5	71.10	0	0.00	71.10	5	7,634	0.07%
2018/07/16	1	74.40	0	0.00	73.00	1	7,668	0.01%
2018/07/13	1	75.80	1	74.50	74.10	0	7,717	0.00%
2018/07/12	33	73.62	33	72.51	74.30	0	7,777	0.00%
2018/07/11	8	70.13	8	71.45	71.50	0	7,951	0.00%
2018/07/10	7	69.50	13	71.17	71.20	-6	8,152	-0.07%
2018/07/09	10	70.59	10	68.95	68.80	0	8,229	0.00%
2018/07/06	8	69.41	8	69.93	70.00	0	8,437	0.00%
2018/07/05	16	70.86	17	70.30	69.30	-1	8,417	-0.01%
2018/07/04	2	69.40	0	0.00	69.50	2	8,517	0.02%
2018/07/03	19	70.42	20	70.68	69.30	-1	8,542	-0.01%
2018/07/02	7	76.29	2	76.50	74.00	5	8,382	0.06%
2018/06/29	0	0.00	29	76.80	76.80	-29	8,241	-0.35%
2018/06/28	2	75.55	2	75.70	75.00	0	8,087	0.00%
2018/06/27	1	78.50	1	76.20	75.20	0	7,997	0.00%
2018/06/26	1	73.40	1	73.40	73.30	0	7,753	0.00%
2018/06/25	4	74.85	4	74.90	74.00	0	7,689	0.00%
2018/06/22	14	76.61	9	76.90	74.60	5	7,564	0.07%
2018/06/21	2	73.90	4	74.13	74.50	-2	7,364	-0.03%
2018/06/20	6	70.92	1	70.70	70.10	5	7,220	0.07%
2018/06/19	26	80.68	14	78.50	75.80	12	6,988	0.17%
2018/06/15	17	76.50	18	78.31	78.70	-1	6,386	-0.02%
2018/06/14	1	72.80	1	72.20	71.60	0	5,697	0.00%
2018/06/13	0	0.00	13	72.64	72.80	-13	5,649	-0.23%
2018/06/08	2	70.00	1	69.40	69.10	1	5,381	0.02%
2018/06/07	8	71.19	7	71.61	70.40	1	5,354	0.02%
2018/06/06	1	69.00	2	68.75	68.80	-1	5,211	-0.02%
2018/05/29	1	66.80	0	0.00	66.30	1	5,095	0.02%
2018/05/22	11	65.18	10	64.20	64.20	1	5,011	0.02%
2018/05/17	1	64.00	2	64.10	63.60	-1	5,028	-0.02%
2018/05/11	1	68.70	1	67.50	67.50	0	5,060	0.00%
2018/05/09	2	67.60	0	0.00	67.20	2	5,131	0.04%
2018/05/08	1	67.70	1	67.30	67.10	0	5,160	0.00%
2018/05/04	2	64.30	3	64.93	64.00	-1	5,382	-0.02%
2018/04/24	1	60.30	1	61.90	61.90	0	5,534	0.00%
2018/04/20	1	70.30	2	70.30	68.80	-1	5,457	-0.02%
2018/04/19	3	72.60	0	0.00	72.00	3	5,521	0.05%
2018/04/18	1	71.50	0	0.00	72.60	1	5,457	0.02%
2018/04/17	4	73.98	0	0.00	71.00	4	5,323	0.08%
2018/04/16	4	72.93	4	73.45	73.90	0	5,120	0.00%
2018/04/13	0	0.00	1	69.40	69.50	-1	5,003	-0.02%
2018/04/12	0	0.00	4	68.80	68.10	-4	4,916	-0.08%
2018/04/10	22	67.68	22	65.25	65.20	0	4,870	0.00%
2018/03/30	1	61.20	0	0.00	61.00	1	5,215	0.02%
2018/03/23	6	62.57	0	0.00	63.20	6	6,013	0.10%
2018/03/22	5	64.20	0	0.00	64.20	5	6,360	0.08%
2018/03/21	0	0.00	10	65.25	65.80	-10	6,585	-0.15%
2018/03/20	5	64.90	5	64.00	64.90	0	6,685	0.00%
2018/03/19	1	64.00	0	0.00	63.60	1	6,963	0.01%
2018/03/16	1	67.40	0	0.00	65.60	1	7,111	0.01%
2018/03/15	3	68.00	2	68.10	67.30	1	7,364	0.01%
2018/03/14	0	0.00	1	67.10	67.30	-1	7,818	-0.01%
2018/03/13	1	67.60	1	67.90	67.60	0	8,097	0.00%
2018/03/12	2	67.05	0	0.00	66.80	2	8,360	0.02%
2018/03/08	1	63.00	1	63.50	64.20	0	9,055	0.00%
2018/02/23	0	0.00	20	68.45	68.20	-20	12,693	-0.16%
2018/02/22	10	69.60	0	0.00	68.00	10	12,907	0.08%
2018/02/12	10	64.00	10	63.20	63.20	0	13,107	0.00%
2018/02/09	5	64.20	5	63.10	63.10	0	13,187	0.00%
2018/02/08	6	64.47	7	63.69	64.00	-1	13,132	-0.01%
2018/02/07	20	68.30	0	0.00	66.70	20	13,079	0.15%
2018/02/06	1	69.70	5	69.30	65.30	-4	13,028	-0.03%
2018/02/05	1	69.60	5	70.14	72.50	-4	12,926	-0.03%
2018/02/02	0	0.00	1	74.00	73.10	-1	12,932	-0.01%
2018/02/01	0	0.00	4	73.75	73.90	-4	12,910	-0.03%
2018/01/31	2	73.00	0	0.00	72.50	2	12,812	0.02%
2018/01/30	2	74.30	7	72.37	71.60	-5	12,766	-0.04%
2018/01/29	0	0.00	1	69.80	69.80	-1	12,415	-0.01%
2018/01/25	2	68.10	3	69.10	69.70	-1	12,866	-0.01%
2018/01/24	2	68.75	19	68.74	68.70	-17	12,819	-0.13%
2018/01/23	8	71.73	4	71.70	70.20	4	12,762	0.03%
2018/01/22	2	71.70	0	0.00	71.50	2	12,869	0.02%
2018/01/19	1	70.80	0	0.00	70.80	1	12,893	0.01%
2018/01/15	4	69.70	0	0.00	71.70	4	12,963	0.03%
2018/01/11	5	68.20	5	67.50	67.90	0	12,812	0.00%
2018/01/10	1	67.70	1	68.30	67.40	0	12,790	0.00%
2018/01/09	2	69.15	0	0.00	68.80	2	12,750	0.02%
2018/01/05	5	74.70	1	74.60	73.60	4	12,565	0.03%
2018/01/04	2	73.70	1	73.70	73.20	1	12,503	0.01%
2018/01/03	1	73.90	0	0.00	74.50	1	12,357	0.01%