宏捷科 (8086)-元大-前金券商分點個股進出

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	6	99.35	3	100.37	99.40	3	2,447	0.12%
2024/11/19	1	93.10	1	94.60	96.00	0	2,411	0.00%
2024/11/18	0.1	94.13	0	0.00	94.00	0.1	2,409	0.00%
2024/11/15	0	95.00	0	0.00	94.80	0	2,418	0.00%
2024/11/14	1.3	95.02	0	0.00	94.60	1.3	2,435	0.05%
2024/11/13	2	99.71	3	99.33	98.30	-1	2,413	-0.04%
2024/11/12	3	99.87	4	100.00	96.10	-1	2,342	-0.04%
2024/11/11	1	97.20	2	96.50	97.50	-1	2,300	-0.04%
2024/11/08	0.3	93.20	0	93.90	93.00	0.2	2,280	0.01%
2024/11/07	0	0.00	1	92.90	93.30	-1	2,295	-0.04%
2024/11/05	3	90.17	5	90.14	90.20	-2	2,322	-0.09%
2024/10/30	1	93.30	0	0.00	92.40	1	2,419	0.04%
2024/10/29	2	94.80	0	0.00	93.10	2	2,431	0.08%
2024/10/25	0.1	97.40	1	97.11	97.80	-0.9	2,451	-0.04%
2024/10/24	2	98.65	0.5	98.80	98.40	1.5	2,450	0.06%
2024/10/23	4	100.88	0	0.00	100.50	4	2,433	0.16%
2024/10/18	1.2	101.13	2	102.75	101.00	-0.8	2,479	-0.03%
2024/10/17	1	103.50	0	0.00	103.00	1	2,518	0.04%
2024/10/16	1.1	103.95	0	0.00	103.00	1.1	2,523	0.04%
2024/10/15	2	108.00	2.1	108.26	107.50	-0.1	2,505	0.00%
2024/10/14	2	104.00	0	0.00	103.50	2	2,480	0.08%
2024/10/11	0	0.00	1.4	104.36	104.00	-1.4	2,525	-0.06%
2024/10/08	0	0.00	2	104.50	104.50	-2	2,608	-0.08%
2024/10/07	1	104.50	1	105.00	105.00	0	2,664	0.00%
2024/10/01	1	108.00	3.2	106.09	106.00	-2.2	2,786	-0.08%
2024/09/30	2	106.50	2	107.50	106.50	0	2,810	0.00%
2024/09/27	1	107.00	1	108.50	108.00	0	2,980	0.00%
2024/09/26	0	0.00	2	108.00	107.00	-2	2,999	-0.07%
2024/09/25	1	108.50	1	107.50	107.50	0	3,049	0.00%
2024/09/24	4	107.37	6	106.83	107.00	-2	3,120	-0.06%
2024/09/23	1	104.50	2	104.75	104.50	-1	3,074	-0.03%
2024/09/20	6	103.00	0	0.00	103.00	6	3,090	0.19%
2024/09/19	0	105.00	1	105.00	105.00	-1	3,098	-0.03%
2024/09/18	3	103.33	2	103.00	101.00	1	3,097	0.03%
2024/09/16	3	105.34	1	105.00	105.00	2	3,139	0.06%
2024/09/13	2	100.50	0	0.00	101.00	2	3,143	0.06%
2024/09/12	1	101.00	1	100.50	101.00	0	3,251	0.00%
2024/09/11	2	99.05	0	0.00	98.10	2	3,311	0.06%
2024/09/10	1	97.60	1	96.20	98.00	0	3,422	0.00%
2024/09/09	1.1	99.69	0	0.00	99.50	1.1	3,443	0.03%
2024/09/06	0	0.00	1	103.00	100.50	-1	3,567	-0.03%
2024/09/05	4.1	102.33	3	100.17	101.00	1.1	3,560	0.03%
2024/09/04	2.3	102.26	1	104.00	102.50	1.3	3,524	0.04%
2024/09/03	1.1	115.36	0	0.00	111.50	1.1	3,487	0.03%
2024/09/02	5	116.30	1	115.50	115.00	4	3,453	0.12%
2024/08/30	15.1	117.10	17	117.12	115.00	-1.9	3,382	-0.06%
2024/08/29	1	111.50	8	112.88	113.00	-7	3,207	-0.22%
2024/08/27	1	103.00	0	0.00	102.50	1	3,147	0.03%
2024/08/26	1	104.50	1.5	103.66	103.50	-0.5	3,162	-0.01%
2024/08/23	0	0.00	1	103.50	104.50	-1	3,168	-0.03%
2024/08/22	0	0.00	2	105.00	105.00	-2	3,181	-0.06%
2024/08/21	1	103.50	0.5	103.00	102.50	0.6	3,179	0.02%
2024/08/20	1	106.00	0	0.00	105.00	1	3,177	0.03%
2024/08/19	1	105.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	0	0.00	1	105.00	105.00	-1	3,193	-0.03%
2024/08/13	1	100.50	1	100.50	101.00	0	3,182	0.00%
2024/08/12	0	0.00	1	100.00	100.00	-1	3,185	-0.03%
2024/08/09	3	99.80	4	99.23	98.20	-1	3,183	-0.03%
2024/08/08	1	97.40	1	96.60	97.40	0	3,166	0.00%
2024/08/07	0	99.50	0	0.00	99.30	0	3,177	0.00%
2024/08/06	2	94.35	6	90.45	93.70	-4	3,223	-0.12%
2024/08/05	2.2	95.00	17	95.80	95.00	-14.9	3,199	-0.46%
2024/08/02	0.2	105.00	0	0.00	105.50	0.2	3,190	0.01%
2024/08/01	5	109.50	0	0.00	111.00	5	3,179	0.16%
2024/07/31	1	107.00	1	108.00	107.00	0	3,217	0.00%
2024/07/30	2	107.75	0	0.00	111.50	2	3,220	0.06%
2024/07/29	2	112.51	4	111.00	110.50	-2	3,214	-0.06%
2024/07/26	0	115.50	3	114.83	114.50	-3	3,241	-0.09%
2024/07/23	2	119.25	0	0.00	119.00	2	3,270	0.06%
2024/07/22	1.4	118.92	1	118.50	118.50	0.4	3,259	0.01%
2024/07/19	0	0.00	2	125.50	125.00	-2	3,225	-0.06%
2024/07/18	2	129.25	4	130.00	129.50	-2	3,217	-0.06%
2024/07/17	4	136.13	0.1	135.50	135.50	3.9	3,168	0.12%
2024/07/16	1	136.50	0	0.00	135.50	1	3,179	0.03%
2024/07/15	0	0.00	1	137.50	136.50	-1	3,207	-0.03%
2024/07/12	7	135.86	3	135.83	135.50	4	3,196	0.13%
2024/07/11	0.2	139.00	2	139.00	138.00	-1.8	3,188	-0.06%
2024/07/10	0	0.00	5	139.80	140.50	-5	3,190	-0.16%
2024/07/09	3	135.17	3	134.67	134.50	0	3,157	0.00%
2024/07/08	4	139.00	2	138.00	138.50	2	3,131	0.06%
2024/07/05	1	141.00	16	141.28	142.50	-15	3,102	-0.48%
2024/07/04	6	140.25	13.2	139.27	138.50	-7.2	3,053	-0.23%
2024/07/03	76.2	143.48	44.1	141.27	140.50	32.1	3,023	1.06%
2024/07/02	3	139.33	14	139.21	140.50	-11	2,944	-0.37%
2024/07/01	17	140.85	22	139.86	139.00	-5	3,100	-0.16%
2024/06/28	24	139.50	18	139.81	139.50	6	3,078	0.20%
2024/06/27	0	0.00	2	135.50	133.00	-2	2,996	-0.07%
2024/06/26	6.1	136.51	1	134.50	134.00	5.1	2,998	0.17%
2024/06/25	3	133.67	0.1	133.50	135.50	2.9	3,030	0.10%
2024/06/24	1.1	138.07	6	137.67	137.00	-4.9	3,023	-0.16%
2024/06/21	17.1	143.35	13	141.31	141.50	4.1	3,052	0.13%
2024/06/20	5	139.40	3.2	140.11	140.50	1.8	3,067	0.06%
2024/06/19	7	139.79	3.2	140.88	136.00	3.8	3,070	0.12%
2024/06/18	2	137.50	2	138.50	138.00	0	3,049	0.00%
2024/06/17	3	137.33	5.2	137.09	137.50	-2.2	3,107	-0.07%
2024/06/14	3	130.33	1	130.00	130.00	2	3,174	0.06%
2024/06/13	8.1	129.91	4.4	131.27	131.00	3.7	3,199	0.12%
2024/06/12	1	123.00	0	0.00	122.50	1	3,122	0.03%
2024/06/11	0	0.00	1	122.00	123.00	-1	3,175	-0.03%
2024/06/07	2.1	121.53	0	0.00	122.50	2.1	3,252	0.07%
2024/06/06	1.4	126.64	0	0.00	124.00	1.4	3,331	0.04%
2024/06/05	2.2	127.99	0	0.00	126.00	2.2	3,419	0.06%
2024/06/04	8	130.50	6.1	130.85	129.50	1.9	3,501	0.05%
2024/06/03	0	0.00	1	125.00	125.50	-1	3,670	-0.03%
2024/05/31	1	127.01	0	0.00	125.50	1	3,784	0.03%
2024/05/30	0.4	127.92	0	129.00	127.00	0.3	4,116	0.01%
2024/05/28	4.2	133.14	1	132.50	132.00	3.2	4,395	0.07%
2024/05/27	2	131.00	0	0.00	131.00	2	4,422	0.05%
2024/05/21	2	129.00	0	0.00	128.50	2	4,767	0.04%
2024/05/20	0	130.00	0.2	130.00	130.00	-0.2	5,075	0.00%
2024/05/17	2.1	128.52	0	0.00	128.50	2.1	5,354	0.04%
2024/05/16	2	129.75	1	129.50	130.00	1	5,652	0.02%
2024/05/14	0	129.50	0	0.00	129.00	0	5,812	0.00%
2024/05/13	1	129.48	0	0.00	128.00	1	5,957	0.02%
2024/05/10	1.1	129.11	1	129.50	129.00	0.1	6,025	0.00%
2024/05/09	0	137.00	0	0.00	136.00	0	6,017	0.00%
2024/05/08	2	140.00	1	141.00	141.00	1	6,125	0.02%
2024/05/07	0	0.00	1	139.00	138.00	-1	6,160	-0.02%
2024/05/06	5.3	140.00	0.1	140.00	137.50	5.2	6,159	0.08%
2024/05/03	1	140.49	1	139.00	139.00	0	6,128	0.00%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	3	140.00	1	140.50	138.00	2	6,128	0.03%
2024/04/29	0	0.00	1	134.50	137.00	-1	6,095	-0.02%
2024/04/26	0	131.00	0	0.00	130.00	0	6,101	0.00%
2024/04/25	1	129.00	0	0.00	129.50	1	6,159	0.02%
2024/04/24	2	132.00	1	132.00	133.00	1	6,199	0.02%
2024/04/23	1.2	129.56	0	0.00	129.50	1.2	6,231	0.02%
2024/04/19	0	128.18	2	130.25	130.50	-2	6,244	-0.03%
2024/04/18	0	138.00	1	136.00	136.00	-1	6,235	-0.02%
2024/04/17	0.1	136.04	1	136.49	137.00	-0.9	6,273	-0.01%
2024/04/16	1.1	132.10	2	133.00	132.00	-0.9	6,267	-0.01%
2024/04/15	1.1	138.93	0	0.00	137.00	1.1	6,267	0.02%
2024/04/12	1	139.55	1	140.50	139.50	0	6,300	0.00%
2024/04/11	1	144.93	1	140.50	142.00	0	6,385	0.00%
2024/04/10	0.1	145.34	0	0.00	145.50	0.1	6,613	0.00%
2024/04/09	1	146.96	1	145.50	145.50	0	6,700	0.00%
2024/04/08	3.1	148.61	0	0.00	146.00	3.1	6,701	0.05%
2024/04/03	3	149.85	9	152.72	153.00	-6	6,653	-0.09%
2024/04/02	0	148.50	1	148.50	150.00	-1	6,505	-0.02%
2024/04/01	6	145.84	6	147.00	146.00	0	6,500	0.00%
2024/03/29	2	144.25	0	0.00	144.00	2	6,539	0.03%
2024/03/28	2	143.02	4	144.00	143.00	-2	6,631	-0.03%
2024/03/27	3	148.00	0	147.50	147.50	3	6,657	0.05%
2024/03/26	6	150.58	4	152.25	148.00	2	6,672	0.03%
2024/03/25	1	154.50	9	157.17	154.00	-8	6,721	-0.12%
2024/03/22	2	145.50	4	146.75	152.00	-2	6,761	-0.03%
2024/03/21	5	146.90	0	0.00	146.50	5	6,791	0.07%
2024/03/20	9	152.11	1	159.00	148.00	8	6,725	0.12%
2024/03/19	11	155.91	3	160.50	158.00	8	6,646	0.12%
2024/03/18	0	0.00	6	158.58	158.00	-6	6,507	-0.09%
2024/03/15	1	151.50	3	153.50	153.50	-2	6,533	-0.03%
2024/03/14	2	149.00	1	148.00	148.00	1	6,492	0.02%
2024/03/13	6	152.08	2	154.75	153.50	4	6,499	0.06%
2024/03/12	53	159.58	53.5	157.58	157.50	-0.5	6,554	-0.01%
2024/03/11	21	154.93	14.2	156.46	154.50	6.8	6,616	0.10%
2024/03/08	4	151.13	3	148.50	148.00	1	6,843	0.01%
2024/03/07	18.1	156.94	18	160.64	155.50	0.1	6,863	0.00%
2024/03/06	2.1	154.07	3	153.33	156.50	-1	6,810	-0.01%
2024/03/05	23	154.59	21	158.31	153.00	2	7,132	0.03%
2024/03/04	47.1	149.65	44.3	151.02	149.50	2.9	6,935	0.04%
2024/03/01	49.3	148.20	53	149.00	149.00	-3.8	7,028	-0.05%
2024/02/29	0	141.50	1.1	141.38	141.50	-1	7,376	-0.01%
2024/02/27	2	140.70	1.3	140.91	137.50	0.8	7,583	0.01%
2024/02/26	10.1	139.75	1.3	140.52	141.50	8.8	7,726	0.11%
2024/02/23	1	142.04	4.3	143.05	142.00	-3.3	7,717	-0.04%
2024/02/22	3.3	146.30	1.2	149.78	145.50	2.2	7,700	0.03%
2024/02/21	6.4	149.59	26.5	151.43	147.50	-20.1	7,663	-0.26%
2024/02/20	8.5	145.13	3.2	145.38	143.50	5.3	7,390	0.07%
2024/02/19	4	142.50	21	144.00	146.00	-17	7,152	-0.24%
2024/02/16	1	133.00	4	132.75	133.00	-3	6,911	-0.04%
2024/02/15	8	129.63	6	130.25	131.00	2	6,907	0.03%
2024/02/05	7	127.57	9	127.50	127.50	-2	6,912	-0.03%
2024/02/02	10.3	127.24	3	126.00	123.00	7.3	7,017	0.10%
2024/02/01	0	0.00	1	125.00	124.50	-1	7,181	-0.01%
2024/01/31	12	125.08	10	124.20	124.00	2	7,284	0.03%
2024/01/30	0.2	121.50	2	120.50	121.00	-1.8	7,457	-0.02%
2024/01/29	1	118.50	0	0.00	117.00	1	7,574	0.01%
2024/01/25	2	115.75	0	0.00	115.50	2	7,829	0.03%
2024/01/23	4	118.00	0	0.00	117.00	4	8,270	0.05%
2024/01/22	0	0.00	5.5	118.32	118.50	-5.5	8,375	-0.07%
2024/01/19	1	112.50	0	0.00	115.00	1	8,337	0.01%
2024/01/17	2	119.00	0	0.00	116.50	2	8,260	0.02%
2024/01/16	1	114.00	0	0.00	116.50	1	8,224	0.01%
2024/01/15	1	115.00	1	115.50	116.50	0	8,198	0.00%
2024/01/12	2	113.50	0	0.00	113.50	2	8,208	0.02%
2024/01/11	1	114.00	2	115.25	114.50	-1	8,179	-0.01%
2024/01/10	1	115.50	0	0.00	115.50	1	8,148	0.01%
2024/01/09	1.5	117.67	0	0.00	117.00	1.5	8,130	0.02%
2024/01/08	0	0.00	1	119.50	117.00	-1	8,104	-0.01%
2024/01/05	1	119.50	5	116.60	117.00	-4	8,054	-0.05%
2024/01/04	18	121.81	7	121.14	118.50	11	7,944	0.14%
2024/01/03	6	122.00	0	0.00	120.00	6	7,701	0.08%
2024/01/02	0	0.00	1	130.00	129.00	-1	7,612	-0.01%
2023/12/29	1	130.00	2	131.75	131.00	-1	7,661	-0.01%
2023/12/28	1	129.00	0	0.00	128.00	1	7,880	0.01%
2023/12/27	1	132.00	3	132.00	132.00	-2	7,841	-0.03%
2023/12/26	3	130.33	3	129.67	130.00	0	7,810	0.00%
2023/12/25	3	130.50	5	130.50	129.50	-2	7,736	-0.03%
2023/12/22	1	124.00	5	124.00	123.50	-4	7,629	-0.05%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	9	121.06	8	122.00	122.00	1	7,532	0.01%
2023/12/19	1.2	125.25	0	0.00	122.50	1.2	7,433	0.02%
2023/12/18	9	130.00	0	0.00	129.50	9	7,350	0.12%
2023/12/15	2	135.00	1	137.00	134.50	1	7,320	0.01%
2023/12/14	5	135.00	3	135.50	134.00	2	7,408	0.03%
2023/12/13	2	136.50	2.1	137.50	136.00	-0.1	7,405	0.00%
2023/12/12	3	139.33	2.6	139.19	138.00	0.4	7,399	0.01%
2023/12/11	4.2	140.04	5	141.00	140.50	-0.9	7,360	-0.01%
2023/12/08	4	140.88	4	140.50	139.00	0	7,394	0.00%
2023/12/07	2	139.50	5.1	141.41	137.50	-3.1	7,512	-0.04%
2023/12/06	3.1	139.73	6	140.50	142.00	-2.9	7,637	-0.04%
2023/12/05	9	135.94	6	138.25	139.00	3	7,538	0.04%
2023/12/04	1	136.50	4	139.63	139.50	-3	7,401	-0.04%
2023/12/01	4	138.38	3	137.17	137.50	1	7,428	0.01%
2023/11/30	10	138.20	24.1	137.66	139.00	-14.1	7,508	-0.19%
2023/11/29	5.1	129.01	2.1	129.40	130.50	3	7,336	0.04%
2023/11/28	3.1	126.05	3.1	126.98	127.50	0.1	7,309	0.00%
2023/11/27	24.1	131.61	10	135.55	125.50	14.1	7,161	0.20%
2023/11/24	3	134.17	15	137.33	139.00	-12	6,737	-0.18%
2023/11/22	1	121.50	1	122.50	122.50	0	6,286	0.00%
2023/11/21	2	123.75	2	122.50	124.00	0	6,247	0.00%
2023/11/20	6	123.42	0	0.00	123.00	6	6,208	0.10%
2023/11/17	2	127.00	0	0.00	127.00	2	6,142	0.03%
2023/11/16	0	0.00	3	128.67	129.50	-3	6,124	-0.05%
2023/11/15	1	131.00	1.3	130.07	129.00	-0.3	6,074	0.00%
2023/11/14	2.1	128.83	7.2	128.93	131.00	-5.1	6,020	-0.08%
2023/11/13	2.5	130.80	11	131.23	131.00	-8.5	5,958	-0.14%
2023/11/10	8	130.38	10	131.00	132.00	-2	5,855	-0.03%
2023/11/09	12	124.67	23.1	127.43	129.50	-11.1	5,621	-0.20%
2023/11/08	9	122.17	9	122.06	123.00	0	5,388	0.00%
2023/11/07	8.2	120.32	8	120.50	120.00	0.2	5,235	0.00%
2023/11/06	2.1	117.14	1	116.50	116.50	1.1	4,945	0.02%
2023/11/03	16	113.34	5	114.60	112.00	11	4,829	0.23%
2023/11/02	6	112.25	5	112.20	112.00	1	4,675	0.02%
2023/11/01	4	112.63	4	113.50	112.50	0	4,719	0.00%
2023/10/31	0	0.00	7	109.36	112.50	-7	4,614	-0.15%
2023/10/30	4	102.88	4	102.25	102.50	0	4,409	0.00%
2023/10/27	1	95.80	1	96.70	95.80	0	4,291	0.00%
2023/10/26	1	96.30	0	0.00	96.00	1	4,311	0.02%
2023/10/25	1	100.50	1	99.40	99.80	0	4,325	0.00%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/19	1	102.00	2	103.50	101.50	-1	4,417	-0.02%
2023/10/18	2	104.00	1	106.00	104.50	1	4,446	0.02%
2023/10/17	0	0.00	1	106.50	104.50	-1	4,526	-0.02%
2023/10/12	0	0.00	1.2	107.46	107.50	-1.2	4,638	-0.03%
2023/10/11	3	107.50	3	105.83	104.50	0	4,650	0.00%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	3	108.00	0	0.00	107.50	3	4,711	0.06%
2023/10/04	12	110.71	1	109.00	109.00	11	4,741	0.23%
2023/10/03	0	0.00	1.1	109.50	108.50	-1.1	4,573	-0.02%
2023/09/27	2	108.50	2	107.50	108.00	0	5,086	0.00%
2023/09/26	1	108.50	2	110.75	108.50	-1	5,103	-0.02%
2023/09/22	0	111.50	1	111.50	111.50	-1	5,146	-0.02%
2023/09/21	1	110.00	2	110.00	110.50	-1	5,139	-0.02%
2023/09/20	1	112.00	3	112.50	112.50	-2	5,107	-0.04%
2023/09/19	8	115.06	2	116.50	113.50	6	5,073	0.12%
2023/09/18	3	119.50	5	119.00	119.00	-2	4,963	-0.04%
2023/09/15	0	0.00	2	117.25	117.00	-2	4,928	-0.04%
2023/09/14	4	118.00	6	117.83	118.00	-2	4,887	-0.04%
2023/09/13	6	117.88	6	117.58	118.00	0	4,824	0.00%
2023/09/12	12.2	120.58	9.5	120.45	120.50	2.7	4,754	0.06%
2023/09/11	20	120.33	20	119.75	117.50	0	4,616	0.00%
2023/09/08	5	115.40	6.5	115.25	116.50	-1.5	4,370	-0.03%
2023/09/07	19	116.39	15	117.00	115.00	4	4,311	0.09%
2023/09/06	10	113.50	13.5	113.61	114.00	-3.5	4,118	-0.08%
2023/09/05	8.5	112.06	8	112.00	112.00	0.5	3,955	0.01%
2023/09/04	13.5	108.09	42.8	108.69	110.00	-29.3	3,740	-0.78%
2023/09/01	6	100.23	10.3	100.48	100.00	-4.3	3,578	-0.12%
2023/08/31	2	97.05	2	98.25	97.00	0	3,519	0.00%
2023/08/30	7	96.01	7.1	97.01	97.70	-0.1	3,555	0.00%
2023/08/29	0	90.50	0	91.30	91.70	0	3,535	0.00%
2023/08/28	1	93.36	1	90.90	90.60	0	3,558	0.00%
2023/08/25	1.1	93.61	1.1	94.22	93.20	0	3,585	0.00%
2023/08/24	1.1	94.20	1	95.10	94.40	0.1	3,576	0.00%
2023/08/23	2	91.95	29	93.36	94.60	-27	3,561	-0.76%
2023/08/15	1	87.50	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0.2	90.00	0	0.00	89.50	0.2	3,488	0.01%
2023/08/11	1	92.80	0	0.00	91.80	1	3,487	0.03%
2023/08/10	24.2	94.95	2	94.60	93.60	22.2	3,487	0.64%
2023/08/09	3.7	97.64	1	99.50	94.90	2.7	3,499	0.08%
2023/08/08	0.3	98.09	0	0.00	99.20	0.3	3,431	0.01%
2023/08/07	5.5	101.01	7	100.59	100.00	-1.5	3,397	-0.04%
2023/08/04	4	99.13	8	98.26	99.50	-4	3,254	-0.12%
2023/08/01	1	92.00	1	92.90	92.50	0	3,084	0.00%
2023/07/31	0	92.60	0	0.00	92.30	0	3,097	0.00%
2023/07/28	2	93.00	2	92.90	91.60	0	3,081	0.00%
2023/07/27	0	0.00	0.2	91.80	91.10	-0.2	3,068	-0.01%
2023/07/26	0	0.00	1	93.30	90.00	-1	3,101	-0.03%
2023/07/25	0	96.50	4	95.78	95.50	-4	3,086	-0.13%
2023/07/24	12.1	98.83	8	98.15	95.90	4.1	3,095	0.13%
2023/07/21	4	97.65	1	97.30	97.50	3	3,030	0.10%
2023/07/20	9	99.48	11	100.09	100.00	-2	3,024	-0.07%
2023/07/19	10	98.06	3	99.07	96.20	7	2,932	0.24%
2023/07/18	2	96.60	3	95.30	96.50	-1	2,905	-0.03%
2023/07/17	3	97.37	1	96.80	96.60	2	2,913	0.07%
2023/07/14	1	98.40	3	97.87	97.60	-2	2,935	-0.07%
2023/07/13	5	98.80	3	100.00	97.60	2	2,963	0.07%
2023/07/12	4	100.75	1	103.50	99.20	3	2,963	0.10%
2023/07/11	8	101.63	7	102.21	103.00	1	2,923	0.03%
2023/07/10	8	99.06	6.1	99.19	99.90	1.9	2,853	0.06%
2023/07/07	9	98.22	5	97.46	96.40	4	2,797	0.14%
2023/07/06	7	99.41	15.1	100.50	101.00	-8.1	2,753	-0.29%
2023/07/05	7.2	96.85	7	95.49	93.90	0.2	2,569	0.01%
2023/07/04	0	0.00	1	92.20	92.20	-1	2,486	-0.04%
2023/07/03	0.2	89.70	0	0.00	91.30	0.2	2,511	0.01%
2023/06/30	3	90.93	3	90.23	90.30	0	2,543	0.00%
2023/06/29	0	0.00	6	87.17	88.50	-6	2,648	-0.23%
2023/06/27	2	88.55	2	86.00	86.00	0	3,058	0.00%
2023/06/21	1	87.20	2	87.15	87.10	-1	3,190	-0.03%
2023/06/19	0	0.00	4	89.03	89.30	-4	3,181	-0.13%
2023/06/16	1	91.50	0	0.00	90.50	1	3,177	0.03%
2023/06/15	9	92.27	3	92.03	92.00	6	3,176	0.19%
2023/06/14	0	89.20	6	89.12	88.60	-6	3,176	-0.19%
2023/06/13	0	0.00	2	90.85	90.70	-2	3,171	-0.06%
2023/06/12	1	90.90	0.2	90.00	89.80	0.8	3,162	0.03%
2023/06/09	1	90.70	2	90.95	90.30	-1	3,153	-0.03%
2023/06/08	3	92.87	2	93.95	90.10	1	3,136	0.03%
2023/06/07	4	92.98	2	91.80	93.20	2	3,092	0.06%
2023/06/06	3.4	89.24	2	89.05	89.60	1.4	2,970	0.05%
2023/06/05	10	89.46	3	91.03	90.00	7	2,919	0.24%
2023/06/02	2	87.20	6	87.83	88.10	-4	2,829	-0.14%
2023/06/01	4	83.68	8	84.13	84.10	-4	2,751	-0.15%
2023/05/31	1	83.80	9	83.01	82.90	-8	2,754	-0.29%
2023/05/29	1	82.60	2	82.65	81.70	-1	2,708	-0.04%
2023/05/26	1	81.20	2	81.20	81.30	-1	2,705	-0.04%
2023/05/25	2	80.40	0.1	81.10	80.00	1.9	2,704	0.07%
2023/05/23	0	0.00	1	82.40	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	1	80.20	80.20	-1	2,834	-0.04%
2023/05/16	12	77.30	1	78.30	77.20	11	2,814	0.39%
2023/05/15	5	76.50	3	77.03	76.80	2	2,805	0.07%
2023/05/11	2	78.85	2.3	79.23	78.70	-0.3	2,804	-0.01%
2023/05/10	1.3	80.48	0	0.00	80.40	1.3	2,821	0.05%
2023/05/09	4	78.70	5	78.60	78.80	-1	2,816	-0.04%
2023/05/08	1	81.00	1	81.20	81.00	0	2,812	0.00%
2023/05/05	2	80.35	4	80.50	80.10	-2	2,834	-0.07%
2023/05/04	4	82.15	2	81.70	81.20	2	2,828	0.07%
2023/05/03	1	82.30	1	83.70	82.10	0	2,846	0.00%
2023/05/02	4	85.18	4	85.00	84.30	0	2,862	0.00%
2023/04/28	2	83.70	4	82.90	82.80	-2	2,943	-0.07%
2023/04/27	1	81.40	0	0.00	79.60	1	2,979	0.03%
2023/04/25	0	0.00	3	84.07	83.00	-3	2,969	-0.10%
2023/04/24	1	88.40	0	0.00	88.30	1	2,943	0.03%
2023/04/21	6	91.68	4	89.08	89.00	2	2,953	0.07%
2023/04/20	2	93.00	1	90.60	90.60	1	2,945	0.03%
2023/04/19	2	94.25	2	94.90	94.10	0	3,037	0.00%
2023/04/18	2	94.15	2	93.50	93.00	0	3,004	0.00%
2023/04/17	5	92.86	2	92.75	93.90	3	3,010	0.10%
2023/04/14	1	91.00	0	0.00	90.40	1	2,968	0.03%
2023/04/12	1	91.80	0	0.00	93.40	1	2,911	0.03%
2023/04/11	3.2	93.93	2.9	93.83	93.70	0.3	2,871	0.01%
2023/04/10	1	91.00	0	0.00	91.00	1	2,772	0.04%
2023/04/07	2	91.30	1	91.00	90.60	1	2,734	0.04%
2023/04/06	7.1	87.33	9	88.10	89.00	-2	2,638	-0.07%
2023/03/31	7	86.03	6	86.60	87.20	1	2,585	0.04%
2023/03/30	7	86.96	7	87.53	87.80	0	2,526	0.00%
2023/03/29	12.8	87.92	14.3	86.96	85.10	-1.5	2,387	-0.06%
2023/03/28	8	81.76	8.6	83.31	82.30	-0.6	2,095	-0.03%
2023/03/27	0.1	81.00	2	82.45	82.80	-1.9	1,974	-0.10%
2023/03/24	1.1	80.71	8	80.75	80.90	-7	1,894	-0.37%
2023/03/22	0.1	78.00	1	78.10	78.10	-0.9	1,842	-0.05%
2023/03/21	1	77.70	1	77.31	78.00	0	1,844	0.00%
2023/03/17	1	77.30	2	75.30	77.00	-1	1,844	-0.05%
2023/03/16	6.1	73.65	0	0.00	72.10	6.1	1,803	0.34%
2023/03/15	2	74.40	0	0.00	74.00	2	1,808	0.11%
2023/03/14	3.1	74.57	1	75.00	74.10	2.1	1,819	0.11%
2023/03/13	0	0.00	1	74.30	75.50	-1	1,855	-0.05%
2023/03/10	1	76.71	1	75.50	75.30	0	1,871	0.00%
2023/03/09	2	78.20	0	0.00	77.80	2	1,897	0.11%
2023/03/08	1	78.70	5	78.64	78.90	-4	1,918	-0.21%
2023/03/07	1	78.50	1	79.60	78.50	0	1,953	0.00%
2023/03/06	1	78.00	2	78.90	79.30	-1	1,982	-0.05%
2023/03/03	3	75.67	4	75.80	77.50	-1	2,067	-0.05%
2023/03/02	0.1	77.00	1	76.80	76.60	-0.9	2,322	-0.04%
2023/03/01	0	0.00	1	76.90	77.10	-1	2,428	-0.04%
2023/02/24	2	76.80	1	77.70	76.70	1	2,435	0.04%
2023/02/23	0	0.00	1	78.00	78.00	-1	2,420	-0.04%
2023/02/22	2	77.80	2	77.70	77.50	0	2,422	0.00%
2023/02/21	5	81.16	7	80.59	79.20	-2	2,423	-0.08%
2023/02/20	3	79.10	5	79.68	81.00	-2	2,353	-0.09%
2023/02/17	5	77.30	6	77.00	76.90	-1	2,309	-0.04%
2023/02/16	1	76.80	0	0.00	77.10	1	2,312	0.04%
2023/02/15	8	76.80	7	76.37	76.10	1	2,374	0.04%
2023/02/10	2	75.95	0	0.00	76.30	2	2,431	0.08%
2023/02/09	6	77.98	5	77.38	77.30	1	2,420	0.04%
2023/02/08	3	78.67	6	78.68	78.80	-3	2,417	-0.12%
2023/02/07	6	77.03	4	77.23	77.30	2	2,404	0.08%
2023/02/06	5	75.68	9	76.73	76.70	-4	2,413	-0.17%
2023/02/03	7	76.84	5	75.90	75.60	2	2,440	0.08%
2023/02/02	6	78.73	5	78.80	78.40	1	2,458	0.04%
2023/02/01	2.1	79.43	3	78.23	77.90	-1	2,486	-0.04%
2023/01/31	5	79.00	2	78.65	79.50	3	2,460	0.12%
2023/01/30	9	76.43	11	78.99	79.90	-2	2,435	-0.08%
2023/01/17	0	0.00	5	73.42	74.20	-5	2,326	-0.22%
2023/01/16	6	71.30	1	70.00	69.90	5	2,254	0.22%
2023/01/13	13.1	71.91	7	70.76	70.50	6.1	2,238	0.27%
2023/01/12	13	74.13	12	73.28	72.50	1	2,229	0.04%
2023/01/11	5	74.12	6	74.18	74.10	-1	2,223	-0.04%
2023/01/10	5.1	74.96	2	74.05	74.20	3.1	2,221	0.14%
2023/01/09	10	76.52	15.3	75.77	75.20	-5.3	2,193	-0.24%
2023/01/06	0	0.00	4	72.70	73.10	-4	2,076	-0.19%
2023/01/05	2	72.95	6	72.98	71.90	-4	2,069	-0.19%
2023/01/04	2	70.80	2	70.65	70.80	0	2,021	0.00%
2022/12/29	1	68.20	2	67.71	69.10	-1	2,026	-0.05%
2022/12/28	1	66.82	0	0.00	66.90	1	2,073	0.05%
2022/12/23	1	66.70	4	67.28	67.70	-3	2,102	-0.14%
2022/12/22	0	0.00	1	67.10	67.00	-1	2,115	-0.05%
2022/12/21	1.3	67.72	0	0.00	66.60	1.3	2,129	0.06%
2022/12/20	2	68.65	0	0.00	67.10	2	2,140	0.09%
2022/12/16	0	0.00	2	70.70	71.40	-2	2,139	-0.09%
2022/12/15	3	72.03	1	72.20	71.90	2	2,144	0.09%
2022/12/14	1	72.40	4	72.28	73.50	-3	2,131	-0.14%
2022/12/08	3	71.03	2.1	70.64	70.60	0.9	2,100	0.04%
2022/12/07	4	72.15	2	73.14	71.50	2	2,092	0.09%
2022/12/06	4	74.00	0.1	74.50	73.20	3.9	2,080	0.19%
2022/12/05	1	76.90	1	77.40	74.50	0	2,069	0.00%
2022/12/01	3	76.27	1	77.20	75.40	2	2,018	0.10%
2022/11/30	0.1	76.70	0	0.00	75.40	0.1	1,996	0.00%
2022/11/29	2	76.65	2	75.55	76.40	0	1,991	0.00%
2022/11/28	6	78.80	2	78.50	78.80	4	1,970	0.20%
2022/11/25	11.1	79.93	16	80.04	79.30	-4.9	1,999	-0.25%
2022/11/24	20.1	78.72	23	80.18	81.50	-2.9	2,007	-0.14%
2022/11/23	12.1	71.66	20	73.11	75.50	-8	1,717	-0.46%
2022/11/22	1	67.80	0	69.10	68.70	1	1,617	0.06%
2022/11/21	2	68.49	1	69.50	67.60	1	1,615	0.06%
2022/11/18	1	69.90	2	70.40	68.80	-1	1,630	-0.06%
2022/11/17	2.1	68.45	4.1	69.66	70.50	-1.9	1,689	-0.11%
2022/11/15	1	68.30	3	67.73	68.50	-2	1,755	-0.11%
2022/11/14	1	66.80	0	0.00	67.20	1	1,735	0.06%
2022/11/11	4	66.95	1	68.10	65.80	3	1,720	0.17%
2022/11/10	2.1	65.63	1	65.90	66.90	1.1	1,656	0.07%
2022/11/09	3	64.50	3	64.73	64.50	0	1,622	0.00%
2022/11/08	1	65.00	1	64.20	62.70	0	1,608	0.00%
2022/11/04	0	0.00	1	62.40	63.50	-1	1,608	-0.06%
2022/11/01	0	0.00	2	62.35	63.10	-2	1,571	-0.13%
2022/10/31	0	0.00	1	61.20	61.80	-1	1,530	-0.07%
2022/10/28	6	56.08	4	58.60	56.20	2	1,509	0.13%
2022/10/26	0	0.00	1	57.50	58.20	-1	1,457	-0.07%
2022/10/21	9	61.08	10	59.63	58.70	-1	1,443	-0.07%
2022/10/20	6	60.62	5	61.30	61.00	1	1,492	0.07%
2022/10/18	2	61.00	2	60.60	60.60	0	1,485	0.00%
2022/10/17	5	58.08	5	59.80	60.50	0	1,477	0.00%
2022/10/14	0	0.00	1	58.00	58.70	-1	1,464	-0.07%
2022/10/13	6	57.90	3	56.90	55.20	3	1,456	0.21%
2022/10/12	2	59.35	0	0.00	58.80	2	1,436	0.14%
2022/10/06	1	63.10	1	62.80	63.70	0	1,440	0.00%
2022/10/05	3	64.90	5	64.82	65.00	-2	1,425	-0.14%
2022/10/04	8	61.01	0	0.00	61.40	8	1,376	0.58%
2022/09/29	4	60.75	4.1	59.52	60.20	-0.1	1,383	-0.01%
2022/09/28	2.1	60.73	1	61.00	59.70	1.1	1,402	0.08%
2022/09/27	2	65.40	5	63.94	63.50	-3	1,407	-0.21%
2022/09/26	0	0.00	2	68.90	66.10	-2	1,423	-0.14%
2022/09/23	0	0.00	1	70.50	70.20	-1	1,429	-0.07%
2022/09/22	1	70.40	2	68.95	71.50	-1	1,445	-0.07%
2022/09/21	0	0.00	4	71.95	71.40	-4	1,442	-0.28%
2022/09/20	0	0.00	2	72.75	72.80	-2	1,452	-0.14%
2022/09/19	1	73.80	0	0.00	72.60	1	1,460	0.07%
2022/09/13	9	78.39	12	76.98	76.20	-3	1,498	-0.20%
2022/09/12	5	77.28	8	76.86	77.10	-3	1,525	-0.20%
2022/09/08	4	75.43	3	75.13	75.00	1	1,543	0.06%
2022/09/07	0	0.00	2	74.15	74.10	-2	1,564	-0.13%
2022/09/05	8	77.85	0	0.00	78.00	8	1,578	0.51%
2022/09/02	2	80.30	5	79.60	80.50	-3	1,593	-0.19%
2022/09/01	30	82.02	21	81.10	80.80	9	1,578	0.57%
2022/08/31	8	82.34	11	81.70	82.00	-3	1,524	-0.20%
2022/08/30	0	0.00	1	75.20	76.20	-1	1,428	-0.07%
2022/08/29	7	75.10	1	74.90	74.90	6	1,447	0.41%
2022/08/26	0	0.00	2	77.95	77.60	-2	1,501	-0.13%
2022/08/25	9	76.87	21	77.27	77.00	-12	1,506	-0.80%
2022/08/24	4	79.28	3	80.30	77.20	1	1,540	0.06%
2022/08/23	26	77.87	17	79.91	82.00	9	1,536	0.59%
2022/08/22	1	75.80	1	76.20	75.60	0	1,469	0.00%
2022/08/19	12	77.15	13	76.75	76.70	-1	1,507	-0.07%
2022/08/18	1	75.30	2	76.10	76.60	-1	1,507	-0.07%
2022/08/17	1	76.50	1	77.10	76.80	0	1,514	0.00%
2022/08/16	3	76.10	0	0.00	76.10	3	1,520	0.20%
2022/08/15	0	0.00	1	76.50	76.50	-1	1,532	-0.07%
2022/08/12	1	73.50	3	75.17	75.80	-2	1,539	-0.13%
2022/08/11	1.1	73.57	3	73.30	73.50	-1.9	1,545	-0.13%
2022/08/10	1	71.10	0	0.00	70.80	1	1,578	0.06%
2022/08/05	1	71.10	4	71.40	70.80	-3	1,650	-0.18%
2022/08/04	3.1	68.23	0	0.00	69.20	3.1	1,658	0.18%
2022/08/03	0	0.00	3	72.10	71.30	-3	1,638	-0.18%
2022/08/02	1	71.40	0	0.00	71.60	1	1,654	0.06%
2022/08/01	2	71.75	2	72.40	72.40	0	1,664	0.00%
2022/07/29	2	71.90	8	71.73	72.10	-6	1,696	-0.35%
2022/07/28	1	70.80	4	70.70	70.50	-3	1,747	-0.17%
2022/07/27	6	68.27	1	68.10	70.90	5	1,751	0.29%
2022/07/26	2	75.80	1	76.30	73.70	1	1,710	0.06%
2022/07/25	1	76.50	3	77.53	77.50	-2	1,713	-0.12%
2022/07/22	2	77.60	0	0.00	77.60	2	1,727	0.12%
2022/07/21	1	77.70	4	77.60	78.70	-3	1,764	-0.17%
2022/07/20	0	0.00	1	75.70	76.40	-1	1,792	-0.06%
2022/07/18	3	74.00	0	0.00	74.30	3	1,826	0.16%
2022/07/15	3	72.93	2	74.05	73.50	1	1,835	0.05%
2022/07/14	0	0.00	2	72.62	72.80	-2	1,835	-0.11%
2022/07/13	1	70.60	1	71.20	69.30	0	1,821	0.00%
2022/07/11	1	71.80	0	0.00	71.40	1	1,825	0.05%
2022/07/08	0	0.00	2	72.30	72.30	-2	1,823	-0.11%
2022/07/07	2	68.90	4	68.55	69.10	-2	1,815	-0.11%
2022/07/06	0	0.00	0.2	67.20	66.10	-0.2	1,824	-0.01%
2022/07/04	1.2	73.18	1	71.80	72.00	0.2	1,807	0.01%
2022/06/30	1.1	80.64	2	80.70	85.00	-1	1,806	-0.05%
2022/06/29	0	0.00	1	84.70	84.60	-1	1,799	-0.06%
2022/06/28	1.1	84.33	1	84.30	84.30	0.1	1,797	0.00%
2022/06/27	2	85.00	4	84.98	84.90	-2	1,802	-0.11%
2022/06/24	0	81.90	1	81.90	82.20	-1	1,808	-0.05%
2022/06/23	1	79.70	1	79.90	80.70	0	1,818	0.00%
2022/06/22	0.2	80.40	0	0.00	80.20	0.2	1,829	0.01%
2022/06/21	2	83.15	0	82.00	83.20	2	1,825	0.11%
2022/06/20	0	80.00	0	0.00	79.50	0	1,819	0.00%
2022/06/17	4.1	83.88	3	82.73	82.60	1.1	1,799	0.06%
2022/06/16	3	89.80	2	88.95	86.20	1	1,825	0.05%
2022/06/15	0	0.00	2	90.05	91.00	-2	1,818	-0.11%
2022/06/14	0.1	86.79	0	0.00	88.50	0.1	1,838	0.01%
2022/06/13	6.4	89.53	2	89.10	88.10	4.4	1,867	0.23%
2022/06/10	1	92.50	1	93.50	93.40	0	1,872	0.00%
2022/06/09	2.1	94.22	3	93.90	93.70	-0.9	1,920	-0.05%
2022/06/08	2	93.80	0	0.00	92.90	2	1,988	0.10%
2022/06/07	6	94.83	0	0.00	94.60	6	1,983	0.30%
2022/06/06	10	95.46	9	96.77	96.70	1	1,972	0.05%
2022/06/02	3	94.47	1	95.20	94.10	2	1,939	0.10%
2022/06/01	6	94.95	4	95.65	95.40	2	1,958	0.10%
2022/05/31	5	93.68	32	93.82	94.40	-27	1,934	-1.40%
2022/05/30	5	89.38	2	90.20	90.10	3	1,943	0.15%
2022/05/27	3	87.37	7	87.84	88.20	-4	1,926	-0.21%
2022/05/26	3.1	84.68	1	85.60	84.10	2.1	1,914	0.11%
2022/05/25	1	84.80	2	84.75	84.90	-1	1,933	-0.05%
2022/05/24	1	85.10	1	83.60	83.60	0	1,972	0.00%
2022/05/23	2	86.50	0	0.00	85.70	2	1,975	0.10%
2022/05/20	2	87.70	1	89.00	87.80	1	1,996	0.05%
2022/05/19	2	84.75	2	86.40	88.00	0	1,989	0.00%
2022/05/18	25.2	90.00	1	89.60	88.00	24.2	2,001	1.21%
2022/05/17	3	88.40	5	86.40	88.80	-2	1,971	-0.10%
2022/05/16	2	82.50	1	83.50	82.00	1	1,938	0.05%
2022/05/13	0.1	82.90	1	82.90	83.60	-0.9	1,979	-0.05%
2022/05/12	0.1	82.80	3	83.40	81.30	-2.9	2,035	-0.14%
2022/05/11	0	0.00	3	83.60	83.40	-3	2,082	-0.14%
2022/05/10	2	82.40	0	0.00	82.30	2	2,107	0.09%
2022/05/06	1	81.00	1	82.10	82.10	0	2,175	0.00%
2022/05/04	1	84.10	0	0.00	84.30	1	2,143	0.05%
2022/05/03	1	85.10	1	84.10	85.60	0	2,129	0.00%
2022/04/29	1	83.70	0	0.00	84.00	1	2,152	0.05%
2022/04/28	0.3	85.00	0	0.00	83.90	0.3	2,166	0.01%
2022/04/27	2.1	85.22	0.1	83.50	83.10	2	2,167	0.09%
2022/04/26	0	0.00	0	89.90	89.80	0	2,145	0.00%
2022/04/25	1	92.00	0	0.00	92.10	1	2,135	0.05%
2022/04/22	1	94.20	1	94.00	94.00	0	2,131	0.00%
2022/04/21	0	0.00	1	92.00	92.90	-1	2,136	-0.05%
2022/04/20	0	0.00	0.1	90.60	90.60	-0.1	2,184	0.00%
2022/04/19	0	92.10	0	0.00	91.40	0	2,299	0.00%
2022/04/18	0.1	92.20	8	92.43	91.50	-7.9	2,333	-0.34%
2022/04/15	0.2	96.20	0	0.00	94.40	0.2	2,345	0.01%
2022/04/13	0.4	97.78	2	97.80	98.00	-1.6	2,452	-0.07%
2022/04/12	0	0.00	1	96.90	97.60	-1	2,501	-0.04%
2022/04/08	0	0.00	1	97.30	97.60	-1	2,513	-0.04%
2022/04/07	2	95.05	3.2	95.09	95.70	-1.2	2,509	-0.05%
2022/04/06	0	0.00	9	99.36	98.40	-9	2,477	-0.36%
2022/04/01	1	99.00	0	0.00	98.80	1	2,510	0.04%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	0	0.00	1	102.00	101.50	-1	2,521	-0.04%
2022/03/29	1	103.00	0	0.00	103.00	1	2,559	0.04%
2022/03/25	0	0.00	2	102.25	103.00	-2	2,609	-0.08%
2022/03/23	0	103.00	0	0.00	101.50	0	2,726	0.00%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/21	1	105.00	0	0.00	101.50	1	2,741	0.04%
2022/03/18	0	0.00	2	102.00	102.50	-2	2,723	-0.07%
2022/03/17	1	99.90	1	100.50	101.50	0	2,748	0.00%
2022/03/16	0	0.00	2	95.35	98.00	-2	2,722	-0.07%
2022/03/15	0	94.10	0	0.00	93.50	0	2,697	0.00%
2022/03/14	0	0.00	2	95.70	97.70	-2	2,684	-0.07%
2022/03/11	4.2	99.40	0	0.00	98.20	4.2	2,642	0.16%
2022/03/10	0	103.50	4	103.00	103.00	-4	2,574	-0.15%
2022/03/09	0	100.50	2	101.50	100.50	-2	2,586	-0.08%
2022/03/08	3	100.87	2	102.75	99.60	1	2,604	0.04%
2022/03/07	2	101.00	0.2	101.50	101.50	1.9	2,589	0.07%
2022/03/04	2	108.00	0	0.00	106.00	2	2,595	0.08%
2022/03/03	6	110.33	3	109.83	110.00	3	2,628	0.11%
2022/03/02	0	107.50	0	0.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	6	104.92	106.50	-6	2,633	-0.23%
2022/02/25	1	101.50	3	103.00	101.50	-2	2,676	-0.07%
2022/02/24	4.3	102.02	0	0.00	101.00	4.3	2,723	0.16%
2022/02/23	0	0.00	2	106.00	108.00	-2	2,710	-0.07%
2022/02/22	2	104.50	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0	0.00	2	109.00	109.50	-2	2,769	-0.07%
2022/02/18	3	109.33	1	109.50	110.00	2	2,858	0.07%
2022/02/17	2	110.50	5	110.50	111.50	-3	2,913	-0.10%
2022/02/16	2	109.25	5	109.80	109.00	-3	2,929	-0.10%
2022/02/15	4	107.88	0	0.00	107.50	4	2,937	0.14%
2022/02/14	1	109.00	0	0.00	108.50	1	2,902	0.03%
2022/02/11	6	113.08	0.1	113.50	113.50	5.9	2,876	0.21%
2022/02/10	0	0.00	3	116.83	118.00	-3	2,850	-0.11%
2022/02/09	3	112.67	3	112.00	114.50	0	2,845	0.00%
2022/02/08	0	0.00	2	117.50	116.00	-2	2,795	-0.07%
2022/02/07	2.1	113.51	3	116.83	115.00	-0.9	2,876	-0.03%
2022/01/26	0	0.00	1	116.50	116.50	-1	2,887	-0.03%
2022/01/25	1	118.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	2	118.00	4.2	117.08	118.50	-2.2	3,051	-0.07%
2022/01/18	1.1	122.50	2	122.50	122.00	-1	3,646	-0.03%
2022/01/17	1.2	124.06	0.1	124.50	124.50	1.1	3,659	0.03%
2022/01/14	1	117.02	3.2	120.84	123.00	-2.2	3,713	-0.06%
2022/01/13	1	120.01	0	0.00	119.50	1	3,747	0.03%
2022/01/12	4.2	121.53	3	120.17	119.00	1.2	3,707	0.03%
2022/01/11	1.2	127.04	4	126.50	125.50	-2.8	3,610	-0.08%
2022/01/10	0	0.00	1.1	129.41	130.50	-1.1	3,587	-0.03%
2022/01/07	4.4	130.55	0.1	131.00	130.50	4.3	3,580	0.12%
2022/01/06	3	135.67	0.2	137.21	136.00	2.8	3,506	0.08%
2022/01/05	2	139.25	1.1	140.00	138.50	0.9	3,510	0.03%
2022/01/03	1	144.00	1	144.00	143.50	0	3,523	0.00%
2021/12/30	0	141.50	0	0.00	142.00	0	3,549	0.00%
2021/12/29	1.1	141.02	0	0.00	142.00	1.1	3,609	0.03%
2021/12/28	3	143.83	3	143.17	143.00	0	3,672	0.00%
2021/12/27	1	140.00	3	141.67	142.50	-2	3,682	-0.05%
2021/12/24	3	141.83	1	142.00	141.50	2	3,727	0.05%
2021/12/23	2	141.00	4	141.13	141.00	-2	3,746	-0.05%
2021/12/22	4	137.50	5	138.90	139.50	-1	3,769	-0.03%
2021/12/21	1	136.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	8	133.75	3	133.83	133.50	5	3,731	0.13%
2021/12/17	6	135.58	2	136.25	137.50	4	3,723	0.11%
2021/12/16	2	142.00	1	141.50	142.50	1	3,647	0.03%
2021/12/14	0.1	140.00	0	0.00	139.50	0.1	3,746	0.00%
2021/12/13	6	145.25	5	146.40	144.00	1	3,887	0.03%
2021/12/10	1	144.50	2	141.75	141.50	-1	4,011	-0.02%
2021/12/09	3.1	144.34	2	146.75	144.00	1.1	4,040	0.03%
2021/12/08	2	145.25	0	0.00	145.00	2	4,087	0.05%
2021/12/07	2	146.50	3	146.67	146.00	-1	4,097	-0.02%
2021/12/06	4	144.88	0	0.00	144.00	4	4,114	0.10%
2021/12/03	24	145.08	4	146.13	146.00	20	4,183	0.48%
2021/12/02	0.5	146.00	0	0.00	146.00	0.5	4,229	0.01%
2021/12/01	7	146.21	5	146.50	146.50	2	4,262	0.05%
2021/11/30	10	148.85	7	149.57	147.00	3	4,382	0.07%
2021/11/29	6	146.58	4	147.88	147.00	2	4,439	0.05%
2021/11/26	5	145.40	1	146.50	145.00	4	4,498	0.09%
2021/11/25	8	150.13	6	151.25	148.00	2	4,473	0.04%
2021/11/24	4	149.50	1	149.50	149.00	3	4,490	0.07%
2021/11/23	7	155.07	4.1	154.89	151.00	3	4,467	0.07%
2021/11/22	4	156.38	0.9	156.28	156.00	3.1	4,482	0.07%
2021/11/19	5	157.30	6	159.08	156.00	-1	4,636	-0.02%
2021/11/18	2	157.75	3	157.33	156.00	-1	4,675	-0.02%
2021/11/17	10	155.95	12	156.96	157.50	-2	4,698	-0.04%
2021/11/16	4	153.75	6	154.00	154.50	-2	4,643	-0.04%
2021/11/15	8	152.25	1	153.50	151.50	7	4,594	0.15%
2021/11/12	1	153.00	3	153.00	152.50	-2	4,614	-0.04%
2021/11/11	2	151.00	8	151.50	150.00	-6	4,616	-0.13%
2021/11/10	3	149.83	5	151.20	151.50	-2	4,664	-0.04%
2021/11/09	2	148.25	0	0.00	148.50	2	4,682	0.04%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	5	148.00	5	148.20	152.00	0	4,661	0.00%
2021/11/04	6	150.67	19	149.63	150.00	-13	4,693	-0.28%
2021/11/03	5	157.20	2	160.25	155.00	3	4,630	0.06%
2021/11/02	14	158.96	4	163.62	154.00	10	4,621	0.22%
2021/11/01	21	159.83	9	160.67	161.00	12	4,584	0.26%
2021/10/29	26.1	162.33	18	164.42	159.50	8.1	4,642	0.17%
2021/10/28	7	158.93	4	159.75	158.50	3	4,492	0.07%
2021/10/27	32	159.75	24	157.83	161.50	8	4,457	0.18%
2021/10/26	5	146.30	6	148.08	149.00	-1	4,249	-0.02%
2021/10/25	1	140.00	0	0.00	143.00	1	4,228	0.02%
2021/10/22	10	140.85	3	139.17	140.00	7	4,315	0.16%
2021/10/21	8	147.75	14	147.43	143.50	-6	4,357	-0.14%
2021/10/20	1	143.50	0.1	144.00	143.50	0.9	4,338	0.02%
2021/10/19	4	141.88	4	142.13	143.00	0	4,470	0.00%
2021/10/15	1	139.50	7	140.21	140.00	-6	4,962	-0.12%
2021/10/14	1	136.50	1	136.50	136.00	0	5,063	0.00%
2021/10/13	6	133.83	3.1	134.15	133.50	3	5,126	0.06%
2021/10/12	8	137.75	2	136.25	136.50	6	5,191	0.12%
2021/10/08	10.1	143.16	9	144.72	142.00	1.1	5,281	0.02%
2021/10/07	5	141.40	5	141.20	141.50	0	5,378	0.00%
2021/10/06	7.1	137.93	6	138.58	137.50	1.1	5,607	0.02%
2021/10/05	7	134.23	12	134.83	138.50	-5	5,874	-0.08%
2021/10/04	9	134.00	6	134.08	132.00	3	6,024	0.05%
2021/10/01	2	138.50	0	0.00	136.50	2	6,243	0.03%
2021/09/30	2	141.00	2	142.75	143.50	0	6,511	0.00%
2021/09/29	9	140.44	1	140.00	140.50	8	6,543	0.12%
2021/09/28	1	148.00	0	0.00	148.00	1	6,625	0.02%
2021/09/24	3	150.51	4	151.13	150.50	-1	6,839	-0.01%
2021/09/23	9	151.00	12	151.50	150.00	-3	6,992	-0.04%
2021/09/22	14	150.18	7	150.86	149.50	7	7,012	0.10%
2021/09/17	2	147.76	7	148.79	150.50	-5	7,006	-0.07%
2021/09/16	10	146.20	4	147.88	144.50	6	7,056	0.09%
2021/09/15	8	148.69	15	149.47	150.00	-7	7,098	-0.10%
2021/09/14	5	159.30	4	159.88	159.50	1	7,042	0.01%
2021/09/13	4	158.77	1	158.50	157.00	3	7,067	0.04%
2021/09/10	2	162.50	1	163.50	163.50	1	7,043	0.01%
2021/09/09	3	164.67	3	165.50	165.00	0	7,066	0.00%
2021/09/07	3	167.00	0	0.00	165.00	3	7,193	0.04%
2021/09/06	5.1	173.56	5	173.50	172.00	0.1	7,207	0.00%
2021/09/03	16	174.50	10.2	173.38	174.00	5.8	7,311	0.08%
2021/09/02	7	174.50	6	176.00	175.00	1	7,603	0.01%
2021/09/01	22	172.86	16	172.69	175.00	6	7,580	0.08%
2021/08/31	4	167.00	6	167.83	168.50	-2	7,481	-0.03%
2021/08/30	5.2	168.15	1	172.00	166.00	4.2	7,499	0.06%
2021/08/27	2	169.75	3	170.50	170.50	-1	7,502	-0.01%
2021/08/26	3	168.00	6	169.08	170.50	-3	7,514	-0.04%
2021/08/25	14	166.64	19	167.89	170.00	-5	7,537	-0.07%
2021/08/24	5	160.50	13	160.35	162.00	-8	7,398	-0.11%
2021/08/23	7	153.93	9	153.89	155.00	-2	7,405	-0.03%
2021/08/20	6	143.42	3	145.67	145.00	3	7,416	0.04%
2021/08/19	3	143.67	4	145.63	144.50	-1	7,559	-0.01%
2021/08/18	3	143.33	5.2	145.49	150.00	-2.2	7,845	-0.03%
2021/08/17	1	147.50	8	147.38	145.50	-7	7,965	-0.09%
2021/08/16	2	140.85	3	144.17	147.50	-1	7,970	-0.01%
2021/08/13	2.1	145.63	1.5	147.47	145.00	0.6	7,943	0.01%
2021/08/11	1	155.00	2	152.25	152.00	-1	8,010	-0.01%
2021/08/10	1	155.50	2	155.00	154.00	-1	8,085	-0.01%
2021/08/09	3	160.33	1	159.00	158.50	2	8,142	0.02%
2021/08/06	0	0.00	1	165.00	162.50	-1	8,227	-0.01%
2021/08/05	7.1	162.52	0	0.00	163.50	7.1	8,291	0.09%
2021/08/04	7	166.07	6	167.17	165.50	1	8,341	0.01%
2021/08/03	7	162.93	11	162.27	162.00	-4	8,289	-0.05%
2021/08/02	0	0.00	1	161.50	161.50	-1	8,306	-0.01%
2021/07/30	0	0.00	6.1	169.02	164.00	-6.1	8,322	-0.07%
2021/07/29	8	166.13	1	162.00	167.00	7	8,323	0.08%
2021/07/28	6.1	162.90	2	165.50	165.00	4.1	8,391	0.05%
2021/07/27	13	175.08	6.1	178.93	169.50	7	8,463	0.08%
2021/07/26	4	176.38	4	178.75	177.50	0	8,524	0.00%
2021/07/23	16.1	179.95	5.5	182.68	176.00	10.6	8,542	0.12%
2021/07/22	43.5	186.70	21	186.24	183.50	22.5	8,500	0.26%
2021/07/21	13	182.42	33	183.45	187.50	-20	8,323	-0.24%
2021/07/20	17	177.76	4	179.38	173.50	13	8,132	0.16%
2021/07/19	4	181.25	5	182.40	181.00	-1	8,090	-0.01%
2021/07/16	10	179.65	4	182.75	178.00	6	8,076	0.07%
2021/07/15	9	186.72	16.1	185.31	186.00	-7.1	8,031	-0.09%
2021/07/14	12.1	184.12	17	185.62	187.00	-4.9	7,974	-0.06%
2021/07/13	26	188.63	19	191.37	181.50	7	7,875	0.09%
2021/07/12	16	181.13	28	180.05	187.00	-12	7,644	-0.16%
2021/07/09	13	173.65	20	173.33	171.00	-7	7,354	-0.10%
2021/07/08	22	168.70	18	170.14	170.00	4	7,228	0.06%
2021/07/07	12	165.50	39	167.01	167.50	-27	7,034	-0.38%
2021/07/06	8	161.44	7	161.07	160.50	1	6,822	0.01%
2021/07/05	28	161.25	27	162.67	161.50	1	6,856	0.01%
2021/07/02	4	160.38	18.1	157.75	160.50	-14.1	6,846	-0.21%
2021/07/01	8.2	154.02	6	152.83	150.00	2.2	6,993	0.03%
2021/06/30	12	158.50	8	160.19	155.50	4	6,981	0.06%
2021/06/29	14	155.86	3	156.33	154.00	11	6,883	0.16%
2021/06/28	4	155.75	3	156.17	156.50	1	6,977	0.01%
2021/06/25	8	155.81	11	157.73	155.00	-3	6,965	-0.04%
2021/06/24	40.1	156.56	26.1	155.92	155.50	14	6,906	0.20%
2021/06/23	6	151.67	9	152.56	152.00	-3	6,737	-0.04%
2021/06/22	4	150.13	9	150.56	148.50	-5	6,674	-0.07%
2021/06/21	4	148.88	6	150.08	149.50	-2	6,650	-0.03%
2021/06/18	5	150.60	2	150.50	149.00	3	6,656	0.05%
2021/06/17	5	146.80	8	148.31	151.00	-3	6,696	-0.04%
2021/06/16	34	151.74	24	151.81	148.50	10	6,684	0.15%
2021/06/15	9	149.39	15	150.17	151.00	-6	6,544	-0.09%
2021/06/11	10.1	148.24	4.1	149.84	147.00	6	6,582	0.09%
2021/06/10	20.3	149.43	41	147.90	147.00	-20.7	6,566	-0.32%
2021/06/09	12	141.00	7	141.50	141.00	5	6,218	0.08%
2021/06/07	0	0.00	4	135.75	138.50	-4	6,302	-0.06%
2021/06/04	2	139.00	0	0.00	140.00	2	6,304	0.03%
2021/06/03	2	138.00	0	0.00	137.50	2	6,390	0.03%
2021/06/02	8	139.31	15	137.00	136.00	-7	6,376	-0.11%
2021/06/01	3	142.50	5	143.10	143.00	-2	6,310	-0.03%
2021/05/28	17	140.00	12	140.54	141.50	5	6,278	0.08%
2021/05/27	18	137.94	16	139.56	138.00	2	6,266	0.03%
2021/05/26	18	137.22	16	137.53	135.50	2	6,186	0.03%
2021/05/25	2	128.75	12	133.29	135.00	-10	5,925	-0.17%
2021/05/24	5	118.91	3	120.50	123.00	2	5,848	0.03%
2021/05/21	0	120.50	12	119.13	122.00	-12	5,878	-0.20%
2021/05/20	8	119.62	2	121.50	117.00	6	5,981	0.10%
2021/05/19	26	119.79	26	119.31	121.50	0	6,021	0.00%
2021/05/18	2	117.52	6	120.25	123.00	-4	6,011	-0.07%
2021/05/17	4	115.38	6	116.58	117.00	-2	6,035	-0.03%
2021/05/14	4	120.13	3.1	123.08	116.00	1	6,001	0.02%
2021/05/13	1	119.00	8.7	116.91	121.50	-7.7	6,052	-0.13%
2021/05/12	12.2	112.62	8	114.12	113.00	4.1	6,237	0.07%
2021/05/11	9	121.44	0	0.00	119.00	9	6,303	0.14%
2021/05/10	6.2	130.65	3	132.67	129.50	3.2	6,376	0.05%
2021/05/07	12	132.71	20	132.18	134.50	-8	6,490	-0.12%
2021/05/06	16.1	128.15	32	124.23	124.00	-15.9	6,531	-0.24%
2021/05/05	33	130.41	7	130.57	127.00	26	6,646	0.39%
2021/05/04	7	130.14	2	131.00	129.00	5	6,867	0.07%
2021/05/03	16.1	145.15	1	142.50	141.50	15.1	7,454	0.20%
2021/04/29	7	157.07	4.1	157.56	156.00	2.9	7,692	0.04%
2021/04/28	2	159.75	4	161.00	158.00	-2	7,845	-0.03%
2021/04/27	2	156.25	12	156.96	159.00	-10	7,982	-0.13%
2021/04/26	3	151.83	2	153.00	152.00	1	8,109	0.01%
2021/04/23	3.1	150.68	0.2	152.00	152.00	2.9	8,168	0.04%
2021/04/22	5.5	152.82	2.1	151.01	148.50	3.4	8,232	0.04%
2021/04/21	4.1	156.01	0	158.00	156.00	4	8,435	0.05%
2021/04/20	5	157.70	5.1	157.94	159.00	-0.1	8,825	0.00%
2021/04/19	1	155.00	5	156.70	158.00	-4	9,012	-0.04%
2021/04/16	3	153.34	3	156.67	152.50	0	9,471	0.00%
2021/04/15	5	154.70	3	154.67	156.00	2	9,474	0.02%
2021/04/14	5.1	153.43	16	155.34	155.00	-10.9	9,509	-0.11%
2021/04/13	10	159.35	6.1	161.33	158.50	3.9	9,638	0.04%
2021/04/12	11	165.95	10	168.35	163.00	1	9,678	0.01%
2021/04/09	7	166.64	4.2	165.12	164.00	2.8	9,762	0.03%
2021/04/08	18.2	169.06	17.4	170.05	166.50	0.8	9,878	0.01%
2021/04/07	14	165.96	44.1	164.27	165.50	-30.1	9,876	-0.30%
2021/04/06	6	155.50	5	156.50	157.00	1	9,798	0.01%
2021/04/01	5	155.80	2	156.25	153.00	3	10,358	0.03%
2021/03/31	7.1	153.30	29	153.21	156.00	-21.9	10,433	-0.21%
2021/03/30	17	147.88	2	147.75	149.00	15	10,451	0.14%
2021/03/29	7	146.93	10	146.25	147.50	-3	10,529	-0.03%
2021/03/26	3	144.17	3	145.00	145.50	0	10,544	0.00%
2021/03/25	2	140.50	1	142.50	141.00	1	10,589	0.01%
2021/03/24	2	142.50	4	144.63	142.50	-2	10,613	-0.02%
2021/03/23	10.3	142.24	6	142.67	142.50	4.3	10,681	0.04%
2021/03/22	6	140.92	1.5	141.17	141.00	4.5	10,744	0.04%
2021/03/19	4.1	144.92	0	0.00	144.50	4.1	10,707	0.04%
2021/03/18	5.1	147.51	6	147.42	148.00	-0.9	10,725	-0.01%
2021/03/17	25.1	147.60	16	148.56	146.00	9.1	10,821	0.08%
2021/03/16	30	145.12	22	147.52	146.50	8	10,811	0.07%
2021/03/15	5	148.70	2	148.00	147.50	3	10,953	0.03%
2021/03/12	22	152.91	15	154.77	152.00	7	10,983	0.06%
2021/03/11	9	148.67	3	149.50	150.50	6	11,073	0.05%
2021/03/10	4	151.75	1	151.00	148.00	3	11,186	0.03%
2021/03/09	12	144.75	6	147.42	149.50	6	11,559	0.05%
2021/03/08	1	153.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	3	154.83	4	157.13	156.50	-1	12,262	-0.01%
2021/03/04	1	158.00	4.1	160.24	158.00	-3.1	12,337	-0.03%
2021/03/03	4	159.63	1	162.00	163.00	3	12,440	0.02%
2021/03/02	13.5	162.44	11	163.23	161.00	2.5	12,817	0.02%
2021/02/26	11	160.14	17.5	160.99	159.50	-6.5	12,899	-0.05%
2021/02/25	10	169.50	1	169.00	166.00	9	12,939	0.07%
2021/02/24	28	169.61	27	171.69	166.50	1	13,244	0.01%
2021/02/23	7	168.50	4	166.88	167.50	3	13,435	0.02%
2021/02/22	8	170.63	6	171.50	171.00	2	13,582	0.01%
2021/02/19	2.2	166.59	11	165.36	167.00	-8.8	13,916	-0.06%
2021/02/18	3	163.17	1	163.04	164.50	2	14,899	0.01%
2021/02/17	6	164.17	17	162.38	164.50	-11	15,466	-0.07%
2021/02/05	9	156.78	4	158.38	156.00	5	15,559	0.03%
2021/02/04	14	157.71	8	158.19	159.50	6	15,583	0.04%
2021/02/03	9	166.89	4.1	168.15	163.00	4.9	15,439	0.03%
2021/02/02	4	160.88	25	163.14	168.00	-21	15,199	-0.14%
2021/02/01	9	152.28	9	153.28	155.50	0	15,066	0.00%
2021/01/29	15.5	159.80	10	160.65	155.00	5.5	14,987	0.04%
2021/01/28	12.1	161.80	6	162.75	160.00	6.1	14,856	0.04%
2021/01/27	17	166.47	28	166.61	166.50	-11	14,893	-0.07%
2021/01/26	48.4	168.70	26.1	170.19	163.00	22.3	14,728	0.15%
2021/01/25	41.1	170.82	48	172.09	167.00	-6.9	14,401	-0.05%
2021/01/22	17	160.44	27	161.50	166.00	-10	13,660	-0.07%
2021/01/21	10	151.55	7	152.00	151.00	3	13,328	0.02%
2021/01/20	15.5	148.77	7	148.43	146.50	8.5	13,151	0.06%
2021/01/19	8	149.69	20	149.55	150.00	-12	12,974	-0.09%
2021/01/18	5	140.71	7	140.21	142.50	-2	12,790	-0.02%
2021/01/15	8	145.56	4	146.25	142.50	4	12,768	0.03%
2021/01/14	14	149.71	32	148.27	146.00	-18	12,692	-0.14%
2021/01/13	23	147.74	31	148.27	149.00	-8	12,473	-0.06%
2021/01/12	39.2	144.65	8	140.19	140.00	31.2	12,074	0.26%
2021/01/11	40.2	143.40	43.4	142.69	144.50	-3.2	11,881	-0.03%
2021/01/08	3	133.00	3.3	133.19	134.00	-0.3	11,457	0.00%
2021/01/07	2	133.50	5.1	133.11	132.50	-3.1	11,486	-0.03%
2021/01/06	25.2	136.67	9	135.28	133.50	16.2	11,728	0.14%
2021/01/05	4	137.25	2	137.50	138.50	2	11,645	0.02%
2021/01/04	7.3	135.90	10	136.90	138.50	-2.7	11,776	-0.02%
2020/12/31	28	139.30	12	137.13	135.00	16	11,690	0.14%
2020/12/30	11	137.73	9	138.06	137.00	2	11,732	0.02%
2020/12/29	10.2	136.89	7	136.29	136.50	3.2	11,841	0.03%
2020/12/28	16	137.34	34.1	136.82	138.00	-18.1	11,835	-0.15%
2020/12/25	12	129.50	14.3	129.07	131.00	-2.3	11,339	-0.02%
2020/12/24	14	129.29	4	128.38	127.00	10	11,406	0.09%
2020/12/23	3.2	125.19	12	126.58	128.00	-8.8	11,591	-0.08%
2020/12/22	11.1	123.93	8	125.63	122.00	3.1	11,699	0.03%
2020/12/21	3.2	122.50	9	125.06	126.00	-5.8	11,830	-0.05%
2020/12/18	14.2	124.32	8.1	124.87	123.00	6.1	11,962	0.05%
2020/12/17	7.3	124.71	7	125.14	125.50	0.3	12,014	0.00%
2020/12/16	3	124.50	14.1	122.90	123.50	-11.1	12,000	-0.09%
2020/12/15	11	119.32	5	120.40	119.00	6	12,041	0.05%
2020/12/14	10	122.10	5	122.70	121.00	5	12,254	0.04%
2020/12/11	7.1	121.38	2	121.50	121.50	5.1	12,564	0.04%
2020/12/10	5	125.00	4	125.25	125.00	1	12,969	0.01%
2020/12/09	37	129.34	38	128.88	128.50	-1	13,476	-0.01%
2020/12/08	2	124.00	6	124.25	124.50	-4	13,588	-0.03%
2020/12/07	17	124.47	10	124.40	123.00	7	13,556	0.05%
2020/12/04	5.1	127.29	10	128.80	129.00	-4.9	13,392	-0.04%
2020/12/03	37	131.23	38	132.41	128.00	-1	13,218	-0.01%
2020/12/02	27.4	129.78	51.3	130.13	131.00	-23.9	12,834	-0.19%
2020/12/01	8	122.13	8.8	121.61	123.50	-0.8	12,089	-0.01%
2020/11/30	9	122.61	6.2	123.15	121.50	2.9	12,080	0.02%
2020/11/27	4	123.13	20	123.65	122.00	-16	11,996	-0.13%
2020/11/26	29.2	123.77	22	124.61	124.50	7.2	11,870	0.06%
2020/11/25	16	118.56	3	119.67	117.00	13	11,431	0.11%
2020/11/24	19	120.92	16	121.84	120.50	3	11,304	0.03%
2020/11/23	25	124.06	15.2	124.81	122.00	9.8	11,216	0.09%
2020/11/20	7	120.43	92	120.65	126.00	-85	10,951	-0.78%
2020/11/19	4	120.88	3	122.17	121.00	1	10,676	0.01%
2020/11/18	133.1	122.24	46	121.13	121.50	87.1	10,487	0.83%	大買/
2020/11/17	57	123.11	41.1	121.68	118.50	15.9	10,075	0.16%
2020/11/16	9.1	116.37	53.2	118.33	119.00	-44.1	9,131	-0.48%
2020/11/13	0.2	108.00	11	106.41	108.50	-10.8	8,563	-0.13%
2020/11/12	2	104.50	7	103.93	104.50	-5	8,433	-0.06%
2020/11/11	1	102.00	8	101.75	102.50	-7	8,359	-0.08%
2020/11/10	1	100.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	5	104.00	4	104.38	104.00	1	8,364	0.01%
2020/11/06	1	103.50	0	0.00	103.00	1	8,358	0.01%
2020/11/05	2	101.50	4	102.75	103.00	-2	8,347	-0.02%
2020/11/04	20	103.80	15	103.70	102.50	5	8,368	0.06%
2020/11/02	6	98.50	3	99.80	99.50	3	8,522	0.04%
2020/10/30	3	99.60	3	100.17	98.50	0	8,509	0.00%
2020/10/29	7	100.13	5	100.20	100.50	2	8,513	0.02%
2020/10/28	5	103.00	14	103.57	102.00	-9	8,516	-0.11%
2020/10/27	1	101.50	4	102.63	104.50	-3	8,513	-0.04%
2020/10/26	14	102.93	16	103.53	102.00	-2	8,498	-0.02%
2020/10/23	12	102.96	12	103.38	104.00	0	8,564	0.00%
2020/10/22	11	101.45	4	101.00	101.00	7	8,547	0.08%
2020/10/21	6	103.08	2	103.00	102.50	4	8,582	0.05%
2020/10/20	3	103.17	2	103.00	102.50	1	8,585	0.01%
2020/10/19	2	103.00	5	102.30	103.00	-3	8,628	-0.03%
2020/10/16	6	102.92	43	104.29	101.00	-37	8,639	-0.43%
2020/10/15	12	104.04	15	103.87	103.50	-3	8,629	-0.03%
2020/10/14	13	107.69	20	108.10	105.00	-7	8,754	-0.08%
2020/10/13	5	104.20	10	105.05	106.00	-5	8,527	-0.06%
2020/10/12	12	104.50	27	104.91	106.00	-15	8,498	-0.18%
2020/10/08	7	101.93	6	102.08	101.00	1	8,424	0.01%
2020/10/07	7	104.07	7	103.86	102.50	0	8,470	0.00%
2020/10/06	17	104.50	24	104.48	104.50	-7	8,478	-0.08%
2020/10/05	13	102.00	13	102.77	103.50	0	8,798	0.00%
2020/09/30	14	100.86	14	100.91	101.50	0	9,160	0.00%
2020/09/29	11	100.62	13	100.39	101.00	-2	9,258	-0.02%
2020/09/28	9	99.26	31	100.77	102.00	-22	9,259	-0.24%
2020/09/25	15	95.91	17	97.42	94.60	-2	9,281	-0.02%
2020/09/24	17	98.66	8	98.75	97.10	9	9,450	0.10%
2020/09/23	7	99.36	15	100.23	102.00	-8	9,534	-0.08%
2020/09/22	5	96.50	5	97.72	98.00	0	9,348	0.00%
2020/09/21	3	98.40	1	97.60	97.40	2	9,295	0.02%
2020/09/18	4	99.23	4.1	98.95	98.60	-0.1	9,229	0.00%
2020/09/17	17	101.15	34.3	101.62	100.00	-17.3	9,114	-0.19%
2020/09/16	11	101.32	42	101.47	100.00	-31	8,922	-0.35%
2020/09/15	67	99.48	40	100.47	102.00	27	8,637	0.31%
2020/09/14	70	99.54	75	99.18	96.70	-5	8,137	-0.06%
2020/09/11	14	92.29	33	93.06	95.30	-19	7,562	-0.25%
2020/09/10	2	89.85	5	89.86	89.20	-3	7,233	-0.04%
2020/09/09	7.1	88.22	3	88.07	89.00	4.1	7,201	0.06%
2020/09/08	3	87.43	2	87.50	88.20	1	7,241	0.01%
2020/09/07	3	87.93	2	88.85	87.40	1	7,315	0.01%
2020/09/04	4	86.63	0	0.00	87.40	4	7,363	0.05%
2020/09/03	2	89.15	8	89.35	88.00	-6	7,371	-0.08%
2020/09/02	12	86.00	14	86.36	87.30	-2	7,348	-0.03%
2020/09/01	3	85.20	1	85.20	85.10	2	7,370	0.03%
2020/08/31	6	86.95	0	0.00	86.30	6	7,492	0.08%
2020/08/28	2	86.70	0	0.00	87.20	2	7,879	0.03%
2020/08/27	0	0.00	1	89.80	88.10	-1	7,968	-0.01%
2020/08/26	3	89.17	7	89.13	89.50	-4	8,010	-0.05%
2020/08/25	0	0.00	3	85.13	85.00	-3	7,989	-0.04%
2020/08/24	1	83.90	2	84.20	85.00	-1	8,016	-0.01%
2020/08/21	1	84.40	3	82.63	84.50	-2	8,076	-0.02%
2020/08/20	8	81.90	3	80.70	81.50	5	8,083	0.06%
2020/08/19	11	88.00	7	88.91	86.20	4	8,041	0.05%
2020/08/18	12	89.09	4.5	90.22	88.80	7.5	8,071	0.09%
2020/08/17	1	91.60	1	92.50	91.70	0	8,058	0.00%
2020/08/14	3	92.13	1	92.40	92.60	2	8,104	0.02%
2020/08/13	4	93.10	0	0.00	91.60	4	8,157	0.05%
2020/08/12	3	93.13	1	93.60	93.10	2	8,303	0.02%
2020/08/11	2	95.00	2	97.05	94.60	0	8,348	0.00%
2020/08/10	8	98.09	10	97.59	96.10	-2	8,378	-0.02%
2020/08/07	39	99.44	22	99.99	98.50	17	8,401	0.20%
2020/08/05	7	97.71	3	97.70	97.50	4	8,329	0.05%
2020/08/04	2	96.35	2	96.30	96.60	0	8,709	0.00%
2020/08/03	12	97.47	7	97.17	96.10	5	9,128	0.05%
2020/07/31	0	0.00	3	96.00	97.20	-3	9,216	-0.03%
2020/07/30	9	94.17	0	0.00	94.50	9	9,312	0.10%
2020/07/29	23	92.80	3	92.80	93.80	20	9,369	0.21%
2020/07/28	7	94.57	4	95.98	91.90	3	9,396	0.03%
2020/07/27	6	96.47	12	96.42	95.90	-6	9,428	-0.06%
2020/07/24	5	98.70	4	98.93	96.10	1	9,679	0.01%
2020/07/23	8	99.30	8	99.53	98.60	0	9,680	0.00%
2020/07/22	2	98.50	18	98.88	99.10	-16	9,783	-0.16%
2020/07/21	18	97.12	10	97.18	97.70	8	9,763	0.08%
2020/07/20	26	95.82	7	95.74	95.40	19	9,771	0.19%
2020/07/17	38	98.04	15	98.46	97.20	23	9,794	0.23%
2020/07/16	6	96.98	12	97.04	96.30	-6	9,711	-0.06%
2020/07/15	6	97.62	7	97.66	96.00	-1	9,738	-0.01%
2020/07/14	10	98.54	3	98.00	97.70	7	9,932	0.07%
2020/07/13	15	101.50	25.2	101.88	102.00	-10.2	9,837	-0.10%
2020/07/10	14	102.79	26	103.10	101.00	-12	9,772	-0.12%
2020/07/09	35	109.49	26.7	109.60	107.00	8.3	9,605	0.09%
2020/07/08	42.7	105.46	38	106.17	110.50	4.7	9,125	0.05%
2020/07/07	9	100.19	37.1	100.90	101.00	-28.1	8,593	-0.33%
2020/07/06	18.2	100.82	18	100.69	101.00	0.2	8,494	0.00%
2020/07/03	49	100.09	17	101.38	98.20	32	8,424	0.38%
2020/07/02	30	98.41	58	98.54	99.10	-28	8,282	-0.34%
2020/07/01	51.2	95.26	79	95.07	95.60	-27.8	7,965	-0.35%
2020/06/30	5	90.38	4	90.43	90.50	1	7,750	0.01%
2020/06/29	21	90.31	0	0.00	90.60	21	7,847	0.27%
2020/06/24	7	92.10	0	0.00	91.90	7	7,896	0.09%
2020/06/23	30	93.13	1.2	93.53	92.20	28.8	8,098	0.36%
2020/06/22	13	94.54	13	94.37	93.40	0	8,226	0.00%
2020/06/19	3	94.00	5.1	93.91	93.40	-2.1	8,300	-0.03%
2020/06/18	3	93.23	1.7	92.94	93.10	1.3	8,361	0.02%
2020/06/17	4	92.58	0	0.00	93.00	4	8,467	0.05%
2020/06/16	3	92.57	4.1	92.78	93.30	-1.1	8,585	-0.01%
2020/06/15	4	91.50	2.1	91.09	89.90	1.9	8,755	0.02%
2020/06/12	5	88.94	4	89.53	91.40	1	8,897	0.01%
2020/06/11	4	92.70	2	92.60	90.10	2	9,037	0.02%
2020/06/10	6	94.62	12	94.89	94.50	-6	9,128	-0.07%
2020/06/09	0	0.00	9.3	93.11	93.70	-9.3	9,272	-0.10%
2020/06/08	5	94.34	2	93.00	93.00	3	9,412	0.03%
2020/06/05	0	0.00	2	94.00	94.00	-2	9,435	-0.02%
2020/06/04	57	93.92	58	93.63	93.50	-1	9,492	-0.01%
2020/06/03	43	96.18	42	95.41	93.70	1	9,494	0.01%
2020/06/02	1.1	93.21	16	92.81	91.10	-14.9	9,284	-0.16%
2020/06/01	1	91.30	6	91.65	91.90	-5	9,379	-0.05%
2020/05/29	1	87.70	4	89.98	90.80	-3	9,702	-0.03%
2020/05/28	8	89.21	1.4	88.34	87.80	6.6	9,720	0.07%
2020/05/27	8	90.08	11	89.74	88.80	-3	9,788	-0.03%
2020/05/26	10	88.69	4	89.05	88.50	6	9,806	0.06%
2020/05/25	3	85.50	9	87.20	88.80	-6	9,789	-0.06%
2020/05/22	13	86.32	5	85.92	85.90	8	9,781	0.08%
2020/05/21	3	87.97	9	87.84	88.80	-6	9,752	-0.06%
2020/05/20	28	85.71	29	85.41	85.30	-1	9,695	-0.01%
2020/05/19	33	86.48	19	86.72	86.70	14	9,667	0.14%
2020/05/18	17	87.21	7	86.70	85.80	10	9,616	0.10%
2020/05/15	5	90.86	6	91.38	91.10	-1	9,483	-0.01%
2020/05/14	12	93.83	5	92.22	92.30	7	9,493	0.07%
2020/05/13	5	93.74	7	94.73	95.30	-2	9,489	-0.02%
2020/05/12	25	94.62	3	95.77	93.40	22	9,548	0.23%
2020/05/11	28	98.62	11	99.63	97.50	17	9,540	0.18%
2020/05/08	15	94.98	36.1	94.94	96.10	-21.1	9,189	-0.23%
2020/05/07	5	90.50	22	91.35	91.40	-17	8,821	-0.19%
2020/05/06	11.9	89.71	12	90.27	89.00	-0.1	8,781	0.00%
2020/05/05	20	88.91	8.2	89.15	88.50	11.8	8,759	0.14%
2020/05/04	14	88.75	0	0.00	88.50	14	9,065	0.15%
2020/04/30	8	91.38	5	92.00	90.60	3	9,148	0.03%
2020/04/29	11	92.38	41	92.88	91.50	-30	9,139	-0.33%
2020/04/28	40	89.58	27	89.63	89.80	13	8,958	0.15%
2020/04/27	8	88.69	16.2	88.59	88.70	-8.2	9,014	-0.09%
2020/04/24	4	86.85	3	87.63	87.60	1	8,918	0.01%
2020/04/23	6	87.25	4	88.65	87.00	2	8,920	0.02%
2020/04/22	8.1	85.19	4	86.08	87.50	4.1	8,959	0.05%
2020/04/21	9	88.07	17	86.79	86.10	-8	8,978	-0.09%
2020/04/20	22	87.27	7	87.26	87.90	15	9,018	0.17%
2020/04/17	18	90.41	26.2	90.31	88.10	-8.2	8,971	-0.09%
2020/04/16	12	87.57	10	86.80	87.80	2	8,827	0.02%
2020/04/15	1	88.30	9.3	88.09	87.80	-8.3	8,853	-0.09%
2020/04/14	4.1	86.85	14	87.78	88.00	-9.9	9,047	-0.11%
2020/04/13	14	85.11	4	84.88	85.30	10	9,083	0.11%
2020/04/10	7	86.91	0	0.00	86.20	7	9,123	0.08%
2020/04/09	15	88.41	5	88.38	86.50	10	9,195	0.11%
2020/04/08	6	90.62	6	90.33	89.60	0	9,340	0.00%
2020/04/07	6	86.43	28	87.19	87.30	-22	9,232	-0.24%
2020/04/06	4	80.30	13.1	80.21	81.20	-9.1	9,085	-0.10%
2020/04/01	1.1	78.66	23	78.84	79.50	-21.9	9,076	-0.24%
2020/03/31	26.3	79.23	2	78.70	77.90	24.3	9,050	0.27%
2020/03/30	2	76.80	1	78.30	78.40	1	9,000	0.01%
2020/03/27	29	78.04	34	77.17	75.70	-5	8,991	-0.06%
2020/03/26	25	74.31	12	74.56	75.70	13	8,840	0.15%
2020/03/25	21	74.65	21	75.89	75.70	0	8,754	0.00%
2020/03/24	12	69.28	25	68.88	69.80	-13	8,674	-0.15%
2020/03/23	23	61.22	11	62.55	63.80	12	8,641	0.14%
2020/03/20	6	61.77	21	62.59	63.30	-15	8,804	-0.17%
2020/03/19	3	61.00	15	60.73	57.60	-12	8,700	-0.14%
2020/03/18	9	66.69	2	69.35	64.00	7	8,591	0.08%
2020/03/17	5	72.22	8.3	75.01	70.50	-3.3	8,513	-0.04%
2020/03/16	9	77.88	7	79.61	75.60	2	8,509	0.02%
2020/03/13	19	79.81	15	79.47	83.50	4	8,405	0.05%
2020/03/12	34	86.88	24	86.88	87.70	10	8,233	0.12%
2020/03/11	36	95.62	22	94.97	92.40	14	8,168	0.17%
2020/03/10	7	92.83	6	93.48	95.90	1	8,272	0.01%
2020/03/09	19	94.05	12	95.33	92.40	7	8,457	0.08%
2020/03/06	7	99.96	10	99.46	98.60	-3	8,419	-0.04%
2020/03/05	6	99.67	6	99.97	99.60	0	8,434	0.00%
2020/03/04	27	98.99	27	98.69	96.80	0	8,409	0.00%
2020/03/03	2	96.10	25	96.49	95.70	-23	8,435	-0.27%
2020/03/02	21	92.22	8	93.25	94.40	13	8,804	0.15%
2020/02/27	4.1	93.35	2	94.95	90.00	2.1	9,012	0.02%
2020/02/26	0	0.00	1	96.40	96.00	-1	8,934	-0.01%
2020/02/25	6	95.03	8	95.41	97.80	-2	8,892	-0.02%
2020/02/24	7	95.20	4	95.85	95.00	3	8,833	0.03%
2020/02/21	3	97.40	0	0.00	97.80	3	8,794	0.03%
2020/02/20	2	97.95	6	98.92	97.60	-4	8,782	-0.05%
2020/02/19	2	97.45	2	97.85	97.70	0	8,733	0.00%
2020/02/18	1	97.40	2	97.90	96.50	-1	8,702	-0.01%
2020/02/17	13	97.62	3	97.20	97.20	10	8,639	0.12%
2020/02/14	7	99.97	1	100.00	99.90	6	8,553	0.07%
2020/02/13	23	102.30	19	101.68	100.00	4	8,543	0.05%
2020/02/12	11	102.00	13	102.50	101.00	-2	8,589	-0.02%
2020/02/11	0	0.00	7	98.59	99.70	-7	8,629	-0.08%
2020/02/10	10	95.36	5	96.24	95.40	5	8,773	0.06%
2020/02/07	7	97.97	9	99.28	97.00	-2	9,047	-0.02%
2020/02/06	2	98.80	16.2	99.43	100.50	-14.2	9,113	-0.16%
2020/02/05	24.2	99.63	8	100.25	97.80	16.2	9,034	0.18%
2020/02/04	10	96.03	9	96.44	96.40	1	8,705	0.01%
2020/02/03	9	90.34	10	92.29	94.90	-1	8,610	-0.01%
2020/01/31	9	89.30	9	90.38	91.20	0	8,511	0.00%
2020/01/30	10	88.85	1	94.00	87.30	9	8,531	0.11%
2020/01/20	2	95.10	2	96.40	96.90	0	8,456	0.00%
2020/01/17	1	95.00	1	95.90	94.50	0	8,431	0.00%
2020/01/16	5	93.66	1	95.30	95.30	4	8,427	0.05%
2020/01/15	20	96.14	26	96.07	95.80	-6	8,401	-0.07%
2020/01/14	7	93.77	19	94.37	95.20	-12	8,835	-0.14%
2020/01/13	3	90.47	4	90.73	90.70	-1	9,053	-0.01%
2020/01/10	17	88.86	1	89.20	89.30	16	9,268	0.17%
2020/01/09	2	91.50	2	91.30	91.80	0	9,510	0.00%
2020/01/08	19	92.66	0	0.00	90.20	19	10,031	0.19%
2020/01/07	8	98.58	6	98.98	97.60	2	10,026	0.02%
2020/01/06	12	100.83	2	100.75	100.00	10	10,400	0.10%
2020/01/03	22	101.91	9.2	103.92	101.50	12.8	10,881	0.12%
2020/01/02	9	104.33	39	103.87	105.00	-30	11,064	-0.27%
2019/12/31	2	98.55	2	99.55	99.50	0	10,948	0.00%
2019/12/30	6	100.17	24	99.08	99.00	-18	11,076	-0.16%
2019/12/27	5	101.70	6	101.67	101.50	-1	11,597	-0.01%
2019/12/26	13	100.42	0	0.00	100.00	13	11,658	0.11%
2019/12/25	7	98.89	7	100.07	100.00	0	11,688	0.00%
2019/12/24	29	99.73	9	99.02	98.30	20	11,747	0.17%
2019/12/23	31	103.05	1	104.00	99.90	30	11,804	0.25%
2019/12/20	7	104.36	0	0.00	103.50	7	11,897	0.06%
2019/12/19	0	0.00	3	105.83	105.50	-3	12,162	-0.02%
2019/12/18	6	107.25	0	0.00	106.00	6	12,220	0.05%
2019/12/17	7	110.07	39	109.94	109.50	-32	12,325	-0.26%
2019/12/16	12	105.29	2	104.75	104.50	10	12,218	0.08%
2019/12/13	17	106.24	26	106.37	104.50	-9	12,755	-0.07%
2019/12/12	24	104.21	14	104.57	104.50	10	13,105	0.08%
2019/12/11	16	104.50	13	105.50	104.00	3	13,238	0.02%
2019/12/10	0	0.00	1	102.00	102.00	-1	13,436	-0.01%
2019/12/09	2	104.50	2	105.50	103.50	0	13,574	0.00%
2019/12/06	11	106.05	2	105.25	105.50	9	13,831	0.07%
2019/12/05	5	106.40	2	107.25	104.00	3	14,405	0.02%
2019/12/04	14	110.11	6	110.08	107.50	8	14,663	0.05%
2019/12/03	14	107.68	6	107.42	108.50	8	14,865	0.05%
2019/12/02	3	108.17	2	106.25	106.00	1	15,401	0.01%
2019/11/29	4	112.88	2.1	111.74	111.50	1.9	15,404	0.01%
2019/11/28	20	113.20	28	114.29	112.00	-8	15,298	-0.05%
2019/11/27	40	111.75	83	110.88	111.00	-43	14,921	-0.29%
2019/11/26	79	105.82	36	106.94	108.50	43	14,529	0.30%
2019/11/25	2	98.35	0	0.00	98.90	2	14,310	0.01%
2019/11/19	0	0.00	3	99.53	97.50	-3	14,688	-0.02%
2019/11/15	1	100.50	0	0.00	99.90	1	14,824	0.01%
2019/11/12	3	99.60	0	0.00	98.10	3	15,137	0.02%
2019/11/11	8	104.88	3	104.33	103.00	5	15,473	0.03%
2019/11/08	6	110.58	27	109.26	108.50	-21	15,364	-0.14%
2019/11/07	6	110.33	4	110.75	109.50	2	15,210	0.01%
2019/11/06	42	118.38	19	121.24	115.00	23	15,132	0.15%
2019/11/05	20	119.80	7	121.14	124.00	13	14,872	0.09%
2019/11/04	3	115.33	0	0.00	115.00	3	14,941	0.02%
2019/11/01	0	0.00	16	112.03	114.50	-16	15,078	-0.11%
2019/10/31	0.1	109.50	2	108.00	108.50	-1.9	15,118	-0.01%
2019/10/30	6	110.83	0	113.00	112.00	6	15,199	0.04%
2019/10/29	17	113.09	5	109.30	109.50	12	15,252	0.08%
2019/10/28	3	117.00	3	116.50	116.50	0	15,252	0.00%
2019/10/25	2	114.25	0	0.00	113.50	2	15,235	0.01%
2019/10/24	2	114.75	25	115.50	115.50	-23	15,301	-0.15%
2019/10/23	26	115.98	14	115.75	115.00	12	15,372	0.08%
2019/10/22	54	117.24	61	118.72	119.00	-7	15,430	-0.05%
2019/10/21	40	109.50	60	111.52	113.00	-20	15,094	-0.13%
2019/10/18	27	108.83	56	108.63	108.00	-29	15,045	-0.19%
2019/10/17	27	101.22	80	108.86	110.00	-53	15,039	-0.35%
2019/10/16	85	107.13	14	105.93	100.50	71	14,737	0.48%
2019/10/15	53	106.14	36	106.06	106.00	17	14,272	0.12%
2019/10/14	52	107.28	26	108.13	107.50	26	14,100	0.18%
2019/10/09	49	92.12	199	94.31	100.50	-150	13,740	-1.09%	大賣/鉅額交易
2019/10/08	46	89.37	100	91.36	91.40	-54	13,266	-0.41%
2019/10/07	35	87.99	58	88.78	88.70	-23	13,351	-0.17%
2019/10/04	95	88.40	92	87.68	87.60	3	13,312	0.02%
2019/10/03	121	89.11	86	88.90	88.30	35	13,326	0.26%	大買/
2019/10/02	53	84.90	28	85.80	85.80	25	12,862	0.19%
2019/10/01	35	83.92	60	84.60	84.70	-25	12,819	-0.20%
2019/09/27	56	83.13	57	83.26	83.90	-1	12,934	-0.01%
2019/09/26	23	83.93	35	84.34	84.40	-12	12,980	-0.09%
2019/09/25	6	83.33	72	83.73	83.90	-66	12,975	-0.51%
2019/09/24	138	84.98	20	83.26	82.60	118	13,061	0.90%	大買/鉅額交易
2019/09/23	6	87.35	27	87.51	87.50	-21	12,912	-0.16%
2019/09/20	84	86.40	61	87.16	87.30	23	13,227	0.17%
2019/09/19	78	86.40	30	86.40	86.60	48	13,442	0.36%
2019/09/18	188	86.29	103	86.97	86.00	85	13,397	0.63%	大買/大賣/
2019/09/17	55	85.41	62	84.98	85.40	-7	12,890	-0.05%
2019/09/16	93	82.91	104	83.65	84.00	-11	12,510	-0.09%	大賣/
2019/09/12	66	82.05	135	83.30	82.00	-69	12,372	-0.56%	大賣/
2019/09/11	80	81.73	56	80.86	80.50	24	12,101	0.20%
2019/09/10	121	81.11	90	80.99	81.20	31	11,925	0.26%	大買/
2019/09/09	82	80.88	111	81.99	83.00	-29	11,628	-0.25%	大賣/
2019/09/06	35	78.35	57	78.28	78.00	-22	10,977	-0.20%
2019/09/05	91	77.06	35	76.54	76.20	56	10,564	0.53%
2019/09/04	34	73.53	86	74.22	77.10	-52	10,169	-0.51%
2019/09/03	16	70.58	77	70.87	70.10	-61	9,589	-0.64%
2019/09/02	0	0.00	14	68.32	68.70	-14	9,455	-0.15%
2019/08/29	13	66.25	8	66.70	67.50	5	9,601	0.05%
2019/08/28	19	65.43	8	65.43	65.90	11	9,688	0.11%
2019/08/27	23	66.86	4	66.50	66.00	19	9,756	0.19%
2019/08/26	9	65.93	3	66.17	66.00	6	9,649	0.06%
2019/08/23	10	69.95	0	0.00	69.50	10	9,512	0.11%
2019/08/22	1	72.10	5	72.50	71.50	-4	9,384	-0.04%
2019/08/21	2	70.60	0	0.00	71.40	2	9,339	0.02%
2019/08/20	10	72.33	4	72.03	70.50	6	9,302	0.06%
2019/08/19	4	70.85	29	70.90	70.80	-25	9,206	-0.27%
2019/08/16	43	71.21	22	70.19	70.10	21	9,176	0.23%
2019/08/15	41	71.50	18	71.54	71.20	23	9,143	0.25%
2019/08/14	20	74.59	80	74.83	74.20	-60	9,003	-0.67%
2019/08/13	6	71.18	29	71.56	71.30	-23	8,675	-0.27%
2019/08/12	14	71.44	2	71.30	71.10	12	8,647	0.14%
2019/08/08	22	70.77	21	71.93	71.40	1	8,592	0.01%
2019/08/07	22	69.20	10	69.90	69.90	12	8,444	0.14%
2019/08/06	23	67.05	26	68.06	69.20	-3	8,398	-0.04%
2019/08/05	63	71.58	2	69.60	66.80	61	8,224	0.74%
2019/08/02	16	71.36	16	72.19	72.70	0	8,045	0.00%
2019/08/01	27	71.54	44	72.37	73.50	-17	7,985	-0.21%
2019/07/31	31	70.71	0	0.00	71.00	31	7,850	0.39%
2019/07/30	2	73.15	0	0.00	71.70	2	7,746	0.03%
2019/07/29	1	73.80	42	73.96	73.80	-41	7,627	-0.54%
2019/07/26	32	73.77	1	73.80	74.30	31	7,588	0.41%
2019/07/25	4	72.58	6	73.82	74.60	-2	7,550	-0.03%
2019/07/24	25	73.15	13	73.15	72.80	12	7,436	0.16%
2019/07/23	7	75.03	1	76.20	72.80	6	7,315	0.08%
2019/07/22	58	72.84	35	74.31	74.00	23	7,166	0.32%
2019/07/19	17	71.27	31	71.69	72.40	-14	6,836	-0.20%
2019/07/18	33	68.85	14	68.41	68.90	19	6,579	0.29%
2019/07/17	7	69.71	3	69.90	69.00	4	6,507	0.06%
2019/07/16	6	70.48	46	68.60	68.50	-40	6,374	-0.63%
2019/07/15	44	71.33	16.2	69.78	69.80	27.8	6,340	0.44%
2019/07/12	12	72.36	1	72.50	72.00	11	6,566	0.17%
2019/07/11	45	71.98	88	73.28	72.50	-43	6,451	-0.67%
2019/07/10	19	67.71	4	67.48	68.40	15	6,067	0.25%
2019/07/09	13	67.45	9	67.71	67.50	4	5,994	0.07%
2019/07/08	12	66.37	38	66.03	66.40	-26	5,837	-0.45%
2019/07/05	20	64.47	3	64.87	65.10	17	5,746	0.30%
2019/07/04	34	65.03	6	64.83	64.00	28	5,678	0.49%
2019/07/03	8	66.25	5	66.02	65.00	3	5,522	0.05%
2019/07/02	17	64.98	15	65.09	66.00	2	5,438	0.04%
2019/07/01	13	65.88	6	66.03	65.60	7	5,352	0.13%
2019/06/28	2	64.50	4	64.88	64.50	-2	5,160	-0.04%
2019/06/27	15	62.21	36	63.46	65.00	-21	5,060	-0.42%
2019/06/26	31	60.64	41.2	60.35	60.20	-10.2	4,783	-0.21%
2019/06/25	15.1	57.00	16	57.15	57.10	-0.9	4,876	-0.02%
2019/06/24	15.1	57.23	16	57.39	57.40	-0.9	5,093	-0.02%
2019/06/21	5	57.05	31.3	57.18	56.10	-26.3	5,048	-0.52%
2019/06/20	5	55.44	16	55.76	56.60	-11	4,983	-0.22%
2019/06/19	2	54.45	10	54.53	55.10	-8	5,046	-0.16%
2019/06/18	7	53.13	10	53.24	53.00	-3	4,947	-0.06%
2019/06/17	1	52.80	2	52.65	52.80	-1	4,964	-0.02%
2019/06/14	35	52.73	11	52.10	52.00	24	5,048	0.48%
2019/06/13	18	51.93	20	52.88	53.00	-2	5,187	-0.04%
2019/06/12	60	52.54	61	52.26	52.10	-1	5,480	-0.02%
2019/06/11	12	51.39	8	51.70	52.10	4	5,405	0.07%
2019/06/10	6	51.35	1.2	51.93	51.50	4.8	5,338	0.09%
2019/06/06	1	49.30	7	50.19	50.80	-6	5,275	-0.11%
2019/06/05	13	50.13	32	50.10	49.95	-19	5,209	-0.36%
2019/06/04	41	48.33	15	48.41	48.55	26	5,016	0.52%
2019/06/03	3	46.27	29	46.82	48.15	-26	4,902	-0.53%
2019/05/31	2	44.03	4	43.74	43.80	-2	4,754	-0.04%
2019/05/28	0	0.00	1	41.60	41.90	-1	4,771	-0.02%
2019/05/27	1	41.10	0	0.00	41.35	1	4,812	0.02%
2019/05/24	1	41.15	1	41.45	41.50	0	4,878	0.00%
2019/05/23	3	40.82	2	41.20	41.25	1	4,893	0.02%
2019/05/22	15	43.10	10	43.34	41.80	5	4,936	0.10%
2019/05/21	2	40.10	2	41.90	42.20	0	5,003	0.00%
2019/05/20	7	41.18	1	41.50	41.40	6	5,012	0.12%
2019/05/17	7	45.16	0	0.00	43.80	7	5,016	0.14%
2019/05/16	2	45.58	0	0.00	45.25	2	5,312	0.04%
2019/05/15	1	47.30	1	47.50	47.50	0	5,368	0.00%
2019/05/14	3	45.93	1	47.35	46.70	2	5,442	0.04%
2019/05/13	5	48.85	2	48.60	47.80	3	5,543	0.05%
2019/05/10	2	50.95	1	51.50	51.00	1	5,558	0.02%
2019/05/09	1	51.40	2	51.50	50.40	-1	5,544	-0.02%
2019/05/08	1	50.60	6	50.50	50.70	-5	5,517	-0.09%
2019/05/06	8	50.85	10	50.93	50.70	-2	5,630	-0.04%
2019/05/03	1	52.50	1	53.00	52.70	0	5,628	0.00%
2019/05/02	3	52.07	13	52.52	53.00	-10	5,637	-0.18%
2019/04/30	1	50.70	1	50.40	50.50	0	5,604	0.00%
2019/04/29	0	0.00	5	50.32	50.00	-5	5,725	-0.09%
2019/04/26	10	51.10	1	51.70	51.70	9	5,741	0.16%
2019/04/25	1	52.50	11	52.51	52.50	-10	5,731	-0.17%
2019/04/23	1	53.20	1	53.50	53.50	0	5,780	0.00%
2019/04/22	2	54.00	5	54.10	54.00	-3	5,789	-0.05%
2019/04/19	2	53.60	2	54.20	54.00	0	5,830	0.00%
2019/04/18	23.2	55.76	22	54.68	53.70	1.2	5,847	0.02%
2019/04/17	12	53.33	3	52.73	52.70	9	5,583	0.16%
2019/04/16	3	52.57	0	0.00	52.70	3	5,734	0.05%
2019/04/15	0	0.00	2	52.45	53.00	-2	5,824	-0.03%
2019/04/12	1	51.60	0	0.00	52.00	1	5,956	0.02%
2019/04/11	1	54.00	0	0.00	53.10	1	6,111	0.02%
2019/04/09	2	54.25	2	54.85	54.00	0	7,067	0.00%
2019/04/08	6	54.42	6	54.78	54.30	0	7,208	0.00%
2019/04/03	0	0.00	3	53.10	53.30	-3	7,461	-0.04%
2019/04/02	5	55.28	2	55.80	54.30	3	7,776	0.04%
2019/04/01	2	53.80	2	55.50	54.00	0	7,759	0.00%
2019/03/29	14	54.39	8	54.40	54.00	6	7,666	0.08%
2019/03/28	12	56.38	25	55.18	52.80	-13	7,511	-0.17%
2019/03/27	33	51.91	38.2	53.13	53.90	-5.2	7,012	-0.07%
2019/03/26	0.2	49.00	0	0.00	49.00	0.2	6,655	0.00%
2019/03/25	0	0.00	21	48.99	48.45	-21	6,643	-0.32%
2019/03/22	4	49.45	7.2	49.82	49.90	-3.2	6,623	-0.05%
2019/03/20	1	48.80	4	49.23	48.80	-3	6,638	-0.05%
2019/03/19	0.3	49.05	15	49.13	49.05	-14.7	6,655	-0.22%
2019/03/18	5	48.60	14	48.73	48.70	-9	6,553	-0.14%
2019/03/15	12	47.66	48	49.21	47.50	-36	6,382	-0.56%
2019/03/14	10	46.30	0	0.00	46.25	10	6,063	0.16%
2019/03/12	0	0.00	1	46.40	46.00	-1	6,160	-0.02%
2019/03/08	3	44.93	2	45.20	45.20	1	6,283	0.02%
2019/03/07	14	45.72	14	45.74	45.40	0	6,448	0.00%
2019/03/06	8	47.00	1.3	47.41	46.80	6.8	6,502	0.10%
2019/03/05	4	47.43	2	47.80	47.50	2	6,528	0.03%
2019/03/04	0	0.00	7	47.51	47.80	-7	6,592	-0.11%
2019/02/27	8	46.93	1	46.85	46.90	7	6,590	0.11%
2019/02/26	6	47.99	12	48.30	47.80	-6	6,617	-0.09%
2019/02/25	3	48.23	20	48.39	47.80	-17	6,610	-0.26%
2019/02/22	9	47.90	9	47.77	47.55	0	6,555	0.00%
2019/02/21	6	48.07	2	48.45	48.45	4	6,544	0.06%
2019/02/20	30	48.53	17	48.87	47.95	13	6,498	0.20%
2019/02/18	11	47.96	11	48.20	47.60	0	6,414	0.00%
2019/02/15	53	49.11	15	49.09	47.55	38	6,359	0.60%
2019/02/14	2	46.30	1	47.00	46.75	1	6,030	0.02%
2019/02/13	2	45.85	1	46.10	46.10	1	5,949	0.02%
2019/02/12	4	45.00	11	45.55	46.20	-7	5,884	-0.12%
2019/02/11	5	44.40	14	44.43	44.55	-9	5,769	-0.16%
2019/01/30	1	43.05	0	0.00	43.00	1	5,735	0.02%
2019/01/29	2	43.38	1	43.60	43.15	1	5,798	0.02%
2019/01/28	1	44.25	1	44.65	44.10	0	5,802	0.00%
2019/01/25	7	44.43	7	44.47	44.15	0	5,810	0.00%
2019/01/24	4	43.51	2	43.68	43.40	2	5,742	0.03%
2019/01/23	7	43.20	1	42.85	43.30	6	5,746	0.10%
2019/01/22	2	42.55	3	43.00	42.50	-1	5,729	-0.02%
2019/01/21	16	42.73	11	42.89	42.90	5	5,709	0.09%
2019/01/18	2	42.98	7	42.74	42.95	-5	5,604	-0.09%
2019/01/17	8	43.61	9	43.53	43.05	-1	5,601	-0.02%
2019/01/16	6.2	44.87	1	44.40	44.40	5.2	5,581	0.09%
2019/01/15	1	45.00	1	45.35	44.95	0	5,569	0.00%
2019/01/14	4	45.20	2	46.05	44.70	2	5,556	0.04%
2019/01/11	5	45.62	6	45.19	45.25	-1	5,558	-0.02%
2019/01/10	10	45.40	1	46.30	45.50	9	5,491	0.16%
2019/01/09	6	45.84	3	46.00	45.10	3	5,407	0.06%
2019/01/08	15	45.63	24	45.77	45.70	-9	5,307	-0.17%
2019/01/07	8	45.31	9	45.81	44.15	-1	5,135	-0.02%
2019/01/04	24	44.18	2	44.70	45.00	22	5,047	0.44%
2019/01/03	5	46.61	5	46.59	45.85	0	4,916	0.00%
2019/01/02	44	47.99	49.2	48.32	48.50	-5.2	4,756	-0.11%
2018/12/28	52	46.62	52	46.70	47.90	0	4,319	0.00%
2018/12/27	18	43.87	16	44.33	43.90	2	3,808	0.05%
2018/12/26	22	44.45	35	44.13	42.00	-13	3,655	-0.36%
2018/12/25	31	42.97	29	43.26	44.85	2	3,311	0.06%
2018/12/24	11	40.98	22	40.88	41.75	-11	2,931	-0.38%
2018/12/22	1	38.95	2	38.90	39.10	-1	2,883	-0.03%
2018/12/21	3	38.03	5	38.72	39.40	-2	2,892	-0.07%
2018/12/20	10	39.24	1	39.80	38.50	9	2,885	0.31%
2018/12/19	4	40.88	11	40.74	40.15	-7	2,911	-0.24%
2018/12/18	9	40.65	4	40.76	40.25	5	2,911	0.17%
2018/12/17	6	41.97	3	41.83	41.80	3	2,892	0.10%
2018/12/14	10	41.78	3	42.20	41.85	7	2,893	0.24%
2018/12/13	8	43.51	8	43.39	43.00	0	2,877	0.00%
2018/12/12	1	41.15	7	41.48	42.45	-6	2,716	-0.22%
2018/12/10	1	38.75	3	39.38	39.40	-2	2,707	-0.07%
2018/12/07	1	39.95	10	39.98	39.90	-9	2,766	-0.33%
2018/12/06	6	39.50	6	40.38	39.50	0	2,882	0.00%
2018/12/05	6	41.86	0	0.00	41.55	6	2,854	0.21%
2018/12/04	2	42.33	14	42.15	41.80	-12	2,842	-0.42%
2018/12/03	5	41.60	3	41.35	42.45	2	2,839	0.07%
2018/11/30	39	41.12	14	41.40	40.25	25	2,770	0.90%
2018/11/29	14	40.30	21	40.14	40.40	-7	2,639	-0.27%
2018/11/28	7	38.29	3	38.30	38.60	4	2,650	0.15%
2018/11/27	7.4	37.40	10	37.75	37.95	-2.6	2,627	-0.10%
2018/11/26	3	36.63	2	36.93	36.70	1	2,557	0.04%
2018/11/23	2	37.30	7	37.35	36.15	-5	2,564	-0.19%
2018/11/22	3	36.70	3	36.82	36.50	0	2,519	0.00%
2018/11/21	2	36.00	3	36.05	36.45	-1	2,504	-0.04%
2018/11/20	2	36.20	0	0.00	36.05	2	2,495	0.08%
2018/11/19	1	36.65	1	36.50	36.55	0	2,480	0.00%
2018/11/16	23	36.74	22	36.24	36.10	1	2,479	0.04%
2018/11/15	23	36.51	11.4	36.64	36.20	11.6	2,482	0.47%
2018/11/14	3	38.62	3	38.78	38.00	0	2,415	0.00%
2018/11/13	2	36.68	2	37.65	39.65	0	2,406	0.00%
2018/11/12	1	38.70	3	39.00	39.20	-2	2,402	-0.08%
2018/11/09	4	39.35	4	39.46	39.35	0	2,445	0.00%
2018/11/08	1	40.55	1	40.40	40.15	0	2,469	0.00%
2018/11/07	5	41.39	3	41.53	41.35	2	2,494	0.08%
2018/11/06	7	41.84	6	41.14	41.00	1	2,523	0.04%
2018/11/05	2	40.40	7	40.56	40.90	-5	2,478	-0.20%
2018/11/02	3	40.00	15	40.43	40.30	-12	2,474	-0.48%
2018/11/01	19	39.94	4	39.95	39.80	15	2,459	0.61%
2018/10/31	1	38.60	3	38.38	38.40	-2	2,464	-0.08%
2018/10/30	2	36.55	1	36.80	36.80	1	2,458	0.04%
2018/10/26	2	35.55	2	36.78	35.90	0	2,504	0.00%
2018/10/25	5	36.40	2	36.75	36.50	3	2,539	0.12%
2018/10/24	4	39.40	2	39.43	39.40	2	2,583	0.08%
2018/10/23	3	41.13	2	41.13	40.25	1	2,666	0.04%
2018/10/22	3	42.42	3	42.65	42.35	0	2,671	0.00%
2018/10/19	6	41.63	15	41.43	42.45	-9	2,701	-0.33%
2018/10/18	4	40.49	1	40.00	40.45	3	2,745	0.11%
2018/10/17	5	40.91	0	0.00	40.45	5	2,849	0.18%
2018/10/16	2	40.60	1	40.80	39.95	1	2,978	0.03%
2018/10/15	4	39.59	3	39.53	40.00	1	3,010	0.03%
2018/10/12	5	38.36	5	38.80	39.30	0	3,074	0.00%
2018/10/11	5	37.50	1	38.00	37.50	4	3,112	0.13%
2018/10/09	2	41.98	3	42.25	41.65	-1	3,142	-0.03%
2018/10/08	7	43.26	4	43.75	42.75	3	3,154	0.10%
2018/10/05	2	45.60	5	44.57	43.55	-3	3,258	-0.09%
2018/10/04	8	46.73	5	46.21	46.20	3	3,325	0.09%
2018/10/03	3	48.18	2	47.70	47.70	1	3,350	0.03%
2018/10/02	12	49.24	1	49.90	49.20	11	3,405	0.32%
2018/10/01	2	49.20	5	49.26	49.40	-3	3,436	-0.09%
2018/09/28	4	48.54	1	48.35	48.35	3	3,507	0.09%
2018/09/27	3	48.82	1	49.05	48.75	2	3,577	0.06%
2018/09/26	6	50.21	7	50.13	49.40	-1	3,633	-0.03%
2018/09/25	1	48.00	4	48.88	49.10	-3	3,761	-0.08%
2018/09/21	1	47.35	2	47.95	48.20	-1	3,890	-0.03%
2018/09/20	5	47.06	3	47.10	46.70	2	4,035	0.05%
2018/09/19	8	48.70	1	48.05	47.70	7	4,123	0.17%
2018/09/17	1	48.75	2	48.98	49.00	-1	4,447	-0.02%
2018/09/14	0	0.00	5	48.04	48.70	-5	4,592	-0.11%
2018/09/13	1.2	46.38	4	46.60	46.70	-2.9	4,756	-0.06%
2018/09/12	15	46.41	3	46.67	45.70	12	4,871	0.25%
2018/09/11	1	50.10	3	50.47	50.50	-2	4,994	-0.04%
2018/09/10	9	50.99	4	53.38	49.55	5	5,604	0.09%
2018/09/07	3	54.13	0	0.00	54.50	3	6,257	0.05%
2018/09/06	2	57.15	0	0.00	56.30	2	6,334	0.03%
2018/09/05	19	57.84	6	58.22	57.00	13	6,570	0.20%
2018/09/04	7	58.20	13	58.53	57.90	-6	6,611	-0.09%
2018/09/03	3	56.13	0	0.00	55.80	3	6,561	0.05%
2018/08/31	3	57.43	3	57.33	57.50	0	6,616	0.00%
2018/08/30	3	58.47	4	58.50	58.00	-1	6,861	-0.01%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/28	2	58.25	3	58.17	57.60	-1	7,024	-0.01%
2018/08/27	2	57.15	2	57.65	57.60	0	7,060	0.00%
2018/08/24	1	56.00	0	0.00	56.30	1	7,115	0.01%
2018/08/23	2	57.35	1	56.70	56.80	1	7,142	0.01%
2018/08/22	6	57.97	11	58.15	57.80	-5	7,151	-0.07%
2018/08/21	1	57.00	2	56.65	57.40	-1	7,158	-0.01%
2018/08/20	1	55.60	2	56.05	55.60	-1	7,213	-0.01%
2018/08/17	1	56.80	0	0.00	55.90	1	7,281	0.01%
2018/08/16	6	56.50	5	56.44	56.80	1	7,284	0.01%
2018/08/15	9	57.57	1	58.00	57.40	8	7,251	0.11%
2018/08/14	0	0.00	5	58.76	59.00	-5	7,260	-0.07%
2018/08/13	6	56.78	14	55.40	55.10	-8	7,271	-0.11%
2018/08/10	12	58.92	1	59.40	58.70	11	7,230	0.15%
2018/08/09	2	59.30	1	59.50	59.50	1	7,274	0.01%
2018/08/08	1	60.40	0	0.00	60.40	1	7,342	0.01%
2018/08/07	4	61.13	2	61.45	61.00	2	7,403	0.03%
2018/08/03	1	60.30	4	60.58	60.30	-3	7,509	-0.04%
2018/08/02	4	59.95	2	60.45	60.20	2	7,587	0.03%
2018/08/01	11	59.98	12.8	60.17	60.60	-1.8	7,627	-0.02%
2018/07/31	3.4	58.38	10	58.75	58.50	-6.6	7,749	-0.09%
2018/07/30	14.6	58.27	5	57.98	57.10	9.6	7,696	0.12%
2018/07/27	7.2	62.26	1	62.20	62.20	6.2	7,659	0.08%
2018/07/26	2.2	62.36	9	62.21	62.00	-6.8	7,659	-0.09%
2018/07/25	4.2	61.44	5	61.44	61.40	-0.8	7,631	-0.01%
2018/07/24	3	60.73	5	60.74	61.60	-2	7,564	-0.03%
2018/07/23	13	61.43	0	0.00	61.00	13	7,538	0.17%
2018/07/20	2	68.50	3	67.70	67.70	-1	7,467	-0.01%
2018/07/19	8.2	69.38	5	68.76	68.50	3.2	7,479	0.04%
2018/07/18	8	69.99	2	70.55	69.20	6	7,561	0.08%
2018/07/17	7.1	72.23	3	71.57	71.10	4.1	7,634	0.05%
2018/07/16	4	73.43	3	73.80	73.00	1	7,668	0.01%
2018/07/13	12	74.53	6	74.80	74.10	6	7,717	0.08%
2018/07/12	10.1	72.43	20	73.19	74.30	-9.9	7,777	-0.13%
2018/07/11	6	70.92	6	71.25	71.50	0	7,951	0.00%
2018/07/10	23	70.37	13	70.91	71.20	10	8,152	0.12%
2018/07/09	7	69.33	4	69.65	68.80	3	8,229	0.04%
2018/07/06	7	68.67	6	69.10	70.00	1	8,437	0.01%
2018/07/05	2	69.75	6	69.52	69.30	-4	8,417	-0.05%
2018/07/04	8	69.41	10	69.80	69.50	-2	8,517	-0.02%
2018/07/03	32	72.23	9	71.31	69.30	23	8,542	0.27%
2018/07/02	14	75.89	5	74.70	74.00	9	8,382	0.11%
2018/06/29	8	76.89	6	77.02	76.80	2	8,241	0.02%
2018/06/28	8	76.25	17	75.65	75.00	-9	8,087	-0.11%
2018/06/27	11	75.66	14	76.99	75.20	-3	7,997	-0.04%
2018/06/26	6	73.55	8	73.43	73.30	-2	7,753	-0.03%
2018/06/25	3	74.33	2	74.85	74.00	1	7,689	0.01%
2018/06/22	10	77.85	18	77.06	74.60	-8	7,564	-0.11%
2018/06/21	7	73.26	4	72.78	74.50	3	7,364	0.04%
2018/06/20	13	70.78	6	71.08	70.10	7	7,220	0.10%
2018/06/19	16	79.68	25	78.32	75.80	-9	6,988	-0.13%
2018/06/15	22	76.91	39.2	77.45	78.70	-17.2	6,386	-0.27%
2018/06/14	5	72.00	6	72.65	71.60	-1	5,697	-0.02%
2018/06/13	29	70.58	48.2	71.11	72.80	-19.2	5,649	-0.34%
2018/06/12	2	69.10	2	69.30	68.80	0	5,449	0.00%
2018/06/11	1	68.40	0	0.00	67.80	1	5,399	0.02%
2018/06/08	25	69.51	19	69.25	69.10	6	5,381	0.11%
2018/06/07	19	71.44	16	71.35	70.40	3	5,354	0.06%
2018/06/06	14	68.79	3	68.90	68.80	11	5,211	0.21%
2018/06/05	1	67.10	1	67.50	66.70	0	5,110	0.00%
2018/06/04	4	67.75	5	67.92	67.40	-1	5,120	-0.02%
2018/06/01	1	67.70	3	67.10	67.30	-2	5,098	-0.04%
2018/05/31	2	65.30	0	0.00	66.00	2	5,079	0.04%
2018/05/30	1	64.90	0	0.00	65.50	1	5,094	0.02%
2018/05/29	2	67.10	3	66.40	66.30	-1	5,095	-0.02%
2018/05/28	1	66.90	1	67.70	67.70	0	5,067	0.00%
2018/05/25	2	65.25	4	66.25	66.30	-2	5,030	-0.04%
2018/05/24	2	64.20	2	64.60	64.40	0	4,960	0.00%
2018/05/23	3	63.90	2	64.05	63.60	1	4,964	0.02%
2018/05/22	1	65.00	1	64.50	64.20	0	5,011	0.00%
2018/05/21	1	65.00	3	64.80	64.80	-2	5,012	-0.04%
2018/05/18	0	0.00	1	63.40	63.30	-1	4,974	-0.02%
2018/05/17	3	64.10	2	64.40	63.60	1	5,028	0.02%
2018/05/16	6	64.42	4	63.93	63.40	2	5,027	0.04%
2018/05/15	7	66.79	4	66.55	65.70	3	5,024	0.06%
2018/05/14	9	67.89	6	68.67	68.00	3	5,097	0.06%
2018/05/11	7	68.84	5	68.22	67.50	2	5,060	0.04%
2018/05/10	2	68.20	4	68.88	68.60	-2	5,084	-0.04%
2018/05/09	2	67.85	2	67.95	67.20	0	5,131	0.00%
2018/05/08	7	67.49	17	68.20	67.10	-10	5,160	-0.19%
2018/05/07	11	64.48	1	64.70	64.60	10	5,373	0.19%
2018/05/04	5	65.12	4	64.15	64.00	1	5,382	0.02%
2018/05/03	3	63.30	4	63.53	62.50	-1	5,331	-0.02%
2018/05/02	1	62.70	1	63.20	63.30	0	5,381	0.00%
2018/04/30	3	61.70	3	62.20	62.20	0	5,457	0.00%
2018/04/27	5	62.44	7	61.69	61.00	-2	5,518	-0.04%
2018/04/26	5	60.72	0	0.00	59.70	5	5,516	0.09%
2018/04/25	5	62.44	1	62.70	62.50	4	5,500	0.07%
2018/04/24	6	60.65	7	61.64	61.90	-1	5,534	-0.02%
2018/04/23	3	66.30	4	65.83	65.10	-1	5,446	-0.02%
2018/04/20	6	70.35	2	69.70	68.80	4	5,457	0.07%
2018/04/19	3	72.60	11	72.31	72.00	-8	5,521	-0.14%
2018/04/18	11	72.24	9	72.66	72.60	2	5,457	0.04%
2018/04/17	11	74.57	12	73.30	71.00	-1	5,323	-0.02%
2018/04/16	15	71.56	28	72.71	73.90	-13	5,120	-0.25%
2018/04/13	14	69.71	16	69.58	69.50	-2	5,003	-0.04%
2018/04/12	14	68.32	25	68.39	68.10	-11	4,916	-0.22%
2018/04/11	2	65.45	9	65.73	65.60	-7	4,770	-0.15%
2018/04/10	28	66.84	33	66.63	65.20	-5	4,870	-0.10%
2018/04/09	14	63.94	38	64.83	65.60	-24	4,948	-0.48%
2018/04/02	1	61.00	11	61.00	60.70	-10	4,969	-0.20%
2018/03/31	1	61.10	3	60.50	60.60	-2	5,078	-0.04%
2018/03/28	7	62.13	1	61.80	62.80	6	5,551	0.11%
2018/03/27	13	63.02	2	63.50	62.40	11	5,731	0.19%
2018/03/26	11	62.65	0	0.00	62.60	11	5,896	0.19%
2018/03/23	2	62.40	14	62.74	63.20	-12	6,013	-0.20%
2018/03/22	34	65.98	0	0.00	64.20	34	6,360	0.53%
2018/03/21	13	65.24	10	65.75	65.80	3	6,585	0.05%
2018/03/20	5	62.86	6	64.37	64.90	-1	6,685	-0.01%
2018/03/19	7	64.47	3	64.23	63.60	4	6,963	0.06%
2018/03/16	6	66.95	0	0.00	65.60	6	7,111	0.08%
2018/03/15	2	67.80	3	68.07	67.30	-1	7,364	-0.01%
2018/03/14	1	68.00	5	67.28	67.30	-4	7,818	-0.05%
2018/03/13	0	0.00	3	67.73	67.60	-3	8,097	-0.04%
2018/03/12	1	66.60	8	66.51	66.80	-7	8,360	-0.08%
2018/03/09	1	63.60	1	64.50	64.50	0	8,627	0.00%
2018/03/08	1	64.40	5	64.42	64.20	-4	9,055	-0.04%
2018/03/07	8	63.21	2	63.40	62.00	6	9,434	0.06%
2018/03/06	3	63.30	1	63.90	63.00	2	9,910	0.02%
2018/03/05	6	64.17	1	63.50	63.50	5	10,312	0.05%
2018/03/02	29	66.01	0	0.00	66.00	29	10,928	0.27%
2018/03/01	1	67.30	2	67.95	67.30	-1	11,114	-0.01%
2018/02/27	3	68.80	3	67.90	67.90	0	11,471	0.00%
2018/02/26	2	68.10	1	69.00	67.80	1	12,192	0.01%
2018/02/23	0	0.00	1	68.20	68.20	-1	12,693	-0.01%
2018/02/22	6	68.67	3	68.00	68.00	3	12,907	0.02%
2018/02/21	0	0.00	9	66.22	67.80	-9	12,973	-0.07%
2018/02/12	1	63.60	27	63.50	63.20	-26	13,107	-0.20%
2018/02/09	8	62.69	6	63.00	63.10	2	13,187	0.02%
2018/02/08	11	64.71	5	63.90	64.00	6	13,132	0.05%
2018/02/07	6	67.82	15	67.71	66.70	-9	13,079	-0.07%
2018/02/06	27	67.66	3	70.00	65.30	24	13,028	0.18%
2018/02/05	2	71.00	2	72.05	72.50	0	12,926	0.00%
2018/02/02	7	74.04	10	74.16	73.10	-3	12,932	-0.02%
2018/02/01	7	73.51	27	73.77	73.90	-20	12,910	-0.15%
2018/01/31	13	72.45	8	72.60	72.50	5	12,812	0.04%
2018/01/30	18	73.36	24	73.24	71.60	-6	12,766	-0.05%
2018/01/29	6	69.65	6	69.50	69.80	0	12,415	0.00%
2018/01/26	5	69.00	8.2	69.85	69.60	-3.2	12,561	-0.03%
2018/01/25	9	68.06	7	68.61	69.70	2	12,866	0.02%
2018/01/24	14	68.94	11	68.97	68.70	3	12,819	0.02%
2018/01/23	22.1	71.87	8	70.62	70.20	14.1	12,762	0.11%
2018/01/22	7	71.24	9	72.56	71.50	-2	12,869	-0.02%
2018/01/19	3	70.23	5	70.60	70.80	-2	12,893	-0.02%
2018/01/18	15	72.67	1	73.40	70.10	14	13,001	0.11%
2018/01/17	5	71.66	4	72.00	72.30	1	13,148	0.01%
2018/01/16	20	72.51	15	71.75	71.30	5	13,100	0.04%
2018/01/15	9	70.11	16	71.17	71.70	-7	12,963	-0.05%
2018/01/12	2	67.90	2	68.60	68.50	0	12,811	0.00%
2018/01/11	5	67.90	5	68.30	67.90	0	12,812	0.00%
2018/01/10	6	67.87	2	67.60	67.40	4	12,790	0.03%
2018/01/09	14	68.98	10	69.13	68.80	4	12,750	0.03%
2018/01/08	2	72.80	0	0.00	71.90	2	12,615	0.02%
2018/01/05	3.1	74.57	5	73.88	73.60	-1.9	12,565	-0.02%
2018/01/04	11	73.80	5	73.50	73.20	6	12,503	0.05%
2018/01/03	1	74.30	5	73.90	74.50	-4	12,357	-0.03%
2018/01/02	0	0.00	47	67.48	69.10	-47	12,118	-0.39%