宏捷科 (8086)-元大-汐止券商分點個股進出

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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	130.25	4	131.00	130.00	-2	6,101	-0.03%
2024/04/25	3	130.17	4.1	129.25	129.50	-1	6,159	-0.02%
2024/04/24	0	0.00	1	132.99	133.00	-1	6,199	-0.02%
2024/04/23	0	0.00	1	129.00	129.50	-1	6,231	-0.02%
2024/04/22	3.2	128.23	0	0.00	126.50	3.2	6,254	0.05%
2024/04/19	5.1	130.49	0	0.00	130.50	5.1	6,244	0.08%
2024/04/18	2	136.00	1	137.00	136.00	1	6,235	0.02%
2024/04/17	6.5	135.57	6	135.67	137.00	0.5	6,273	0.01%
2024/04/16	2.1	132.99	2	131.50	132.00	0.1	6,267	0.00%
2024/04/15	1.3	137.19	1.5	138.33	137.00	-0.2	6,267	0.00%
2024/04/12	4.4	141.09	2	139.75	139.50	2.4	6,300	0.04%
2024/04/11	7.5	143.25	2.2	141.27	142.00	5.3	6,385	0.08%
2024/04/10	3	145.17	1.1	145.48	145.50	2	6,613	0.03%
2024/04/09	1.1	146.44	0	146.00	145.50	1.1	6,700	0.02%
2024/04/08	11.2	148.34	1	148.50	146.00	10.2	6,701	0.15%
2024/04/03	2	153.25	5.3	152.59	153.00	-3.3	6,653	-0.05%
2024/04/02	0.1	148.95	2	149.50	150.00	-1.9	6,505	-0.03%
2024/04/01	2	146.50	4.1	147.51	146.00	-2.1	6,500	-0.03%
2024/03/29	3.2	143.70	2	145.50	144.00	1.2	6,539	0.02%
2024/03/28	10.2	144.44	9	143.50	143.00	1.2	6,631	0.02%
2024/03/27	10.1	147.55	2	148.75	147.50	8.1	6,657	0.12%
2024/03/26	12	150.09	0.1	156.00	148.00	11.9	6,672	0.18%
2024/03/25	0	0.00	11.1	155.04	154.00	-11.1	6,721	-0.17%
2024/03/22	1.3	146.20	7	149.36	152.00	-5.8	6,761	-0.09%
2024/03/21	10.1	147.20	7.5	147.97	146.50	2.5	6,791	0.04%
2024/03/20	9.4	151.81	3	156.17	148.00	6.4	6,725	0.10%
2024/03/19	2	159.00	2.3	159.02	158.00	-0.3	6,646	0.00%
2024/03/18	1	158.00	2	159.49	158.00	-1	6,507	-0.02%
2024/03/15	1	153.50	7.2	152.09	153.50	-6.2	6,533	-0.09%
2024/03/14	10.2	149.87	5	150.00	148.00	5.2	6,492	0.08%
2024/03/13	6	153.25	0.1	157.00	153.50	5.9	6,499	0.09%
2024/03/12	6.6	158.30	14.1	159.39	157.50	-7.5	6,554	-0.11%
2024/03/11	2	155.50	1	155.51	154.50	1	6,616	0.02%
2024/03/08	7.3	146.90	7.4	147.35	148.00	0	6,843	0.00%
2024/03/07	18.1	160.28	11.1	158.49	155.50	7	6,863	0.10%
2024/03/06	13.2	155.31	4.1	154.89	156.50	9	6,810	0.13%
2024/03/05	29.4	156.37	6.2	156.48	153.00	23.2	7,132	0.32%
2024/03/04	2	151.50	5.2	150.13	149.50	-3.2	6,935	-0.05%
2024/03/01	3	148.63	8.7	148.71	149.00	-5.7	7,028	-0.08%
2024/02/29	0.2	140.00	0	142.00	141.50	0.2	7,376	0.00%
2024/02/27	2.3	139.43	13	136.46	137.50	-10.7	7,583	-0.14%
2024/02/26	11.2	140.03	7.1	140.59	141.50	4.1	7,726	0.05%
2024/02/23	8.1	142.19	7	144.57	142.00	1.1	7,717	0.01%
2024/02/22	14.1	150.40	14	147.04	145.50	0.1	7,700	0.00%
2024/02/21	24	149.83	15.5	150.24	147.50	8.5	7,663	0.11%
2024/02/20	12	145.63	6.1	144.67	143.50	5.9	7,390	0.08%
2024/02/19	2	140.00	20.9	143.83	146.00	-18.9	7,152	-0.26%
2024/02/16	1	131.00	2.3	131.07	133.00	-1.3	6,911	-0.02%
2024/02/15	8	130.56	18.1	130.86	131.00	-10.1	6,907	-0.15%
2024/02/05	15	128.33	20	129.55	127.50	-5	6,912	-0.07%
2024/02/02	4	126.25	3.1	127.32	123.00	0.9	7,017	0.01%
2024/02/01	1	125.50	3	124.17	124.50	-2	7,181	-0.03%
2024/01/31	3	124.50	13	123.77	124.00	-10	7,284	-0.14%
2024/01/30	0	0.00	2	118.76	121.00	-2	7,457	-0.03%
2024/01/29	1	117.00	3	117.83	117.00	-2	7,574	-0.03%
2024/01/26	1	116.00	6	117.08	117.00	-5	7,741	-0.06%
2024/01/25	3	116.17	1	118.50	115.50	2	7,829	0.03%
2024/01/24	10	118.00	2	118.00	118.00	8	8,076	0.10%
2024/01/23	6	117.75	6	117.17	117.00	0	8,270	0.00%
2024/01/22	7	116.00	11.4	117.12	118.50	-4.4	8,375	-0.05%
2024/01/19	14.1	113.68	12	113.29	115.00	2.1	8,337	0.02%
2024/01/18	2	113.75	0.3	113.00	113.00	1.8	8,290	0.02%
2024/01/17	3	118.50	5.1	117.42	116.50	-2.1	8,260	-0.03%
2024/01/16	10	115.60	6	116.00	116.50	4	8,224	0.05%
2024/01/15	0	0.00	0	116.00	116.50	0	8,198	0.00%
2024/01/12	1	113.50	1	114.50	113.50	0	8,208	0.00%
2024/01/11	12	115.00	10	115.50	114.50	2	8,179	0.02%
2024/01/10	0	115.75	0	0.00	115.50	0	8,148	0.00%
2024/01/09	1	119.00	2	117.25	117.00	-1	8,130	-0.01%
2024/01/08	6.1	118.42	5	119.60	117.00	1.1	8,104	0.01%
2024/01/05	12.1	118.04	4	117.00	117.00	8.1	8,054	0.10%
2024/01/04	17.1	121.14	7	119.50	118.50	10.1	7,944	0.13%
2024/01/03	13.1	122.57	1	120.00	120.00	12.1	7,701	0.16%
2024/01/02	1	129.50	3	130.50	129.00	-2	7,612	-0.03%
2023/12/29	1	132.50	4.3	131.73	131.00	-3.3	7,661	-0.04%
2023/12/28	4	129.50	0	0.00	128.00	4	7,880	0.05%
2023/12/27	4.2	130.83	4	131.25	132.00	0.2	7,841	0.00%
2023/12/26	4	129.63	8.3	130.11	130.00	-4.3	7,810	-0.06%
2023/12/25	1.2	129.37	4	129.62	129.50	-2.9	7,736	-0.04%
2023/12/22	8	119.88	10	121.70	123.50	-2	7,629	-0.03%
2023/12/21	4.2	119.64	1.2	120.42	119.00	3	7,557	0.04%
2023/12/20	4	121.25	2	122.25	122.00	2	7,532	0.03%
2023/12/19	7.1	124.17	10	122.00	122.50	-2.9	7,433	-0.04%
2023/12/18	4.1	128.93	1	129.50	129.50	3.1	7,350	0.04%
2023/12/14	2.4	135.58	2	135.00	134.00	0.4	7,408	0.01%
2023/12/13	8.3	137.52	8	136.25	136.00	0.3	7,405	0.00%
2023/12/12	10	140.70	6.1	138.01	138.00	3.9	7,399	0.05%
2023/12/11	9	141.28	5	140.00	140.50	4	7,360	0.05%
2023/12/08	3.1	140.98	2.1	142.00	139.00	1	7,394	0.01%
2023/12/07	4.3	138.74	2	142.50	137.50	2.3	7,512	0.03%
2023/12/06	12.5	139.74	13.1	140.01	142.00	-0.6	7,637	-0.01%
2023/12/05	13.3	137.39	13	139.08	139.00	0.3	7,538	0.00%
2023/12/04	7.1	138.62	11.2	139.20	139.50	-4.1	7,401	-0.06%
2023/12/01	23	137.39	16.1	137.47	137.50	6.9	7,428	0.09%
2023/11/30	22	138.50	39.2	137.90	139.00	-17.2	7,508	-0.23%
2023/11/29	10	128.75	11	128.91	130.50	-1	7,336	-0.01%
2023/11/28	8	125.63	6	126.33	127.50	2	7,309	0.03%
2023/11/27	19.5	135.94	12	135.67	125.50	7.5	7,161	0.10%
2023/11/24	20	133.40	26.5	134.97	139.00	-6.5	6,737	-0.10%
2023/11/22	1	121.50	0	0.00	122.50	1	6,286	0.02%
2023/11/21	0.1	122.98	3.1	122.19	124.00	-2.9	6,247	-0.05%
2023/11/20	3	124.83	0	0.00	123.00	3	6,208	0.05%
2023/11/17	0	127.50	1	130.50	127.00	-1	6,142	-0.02%
2023/11/16	1.1	129.89	1.1	129.55	129.50	0	6,124	0.00%
2023/11/15	1	132.48	2	130.50	129.00	-1	6,074	-0.02%
2023/11/14	3.1	129.99	7	131.14	131.00	-4	6,020	-0.07%
2023/11/13	12.1	132.04	11	132.41	131.00	1.1	5,958	0.02%
2023/11/10	17	130.68	17.2	130.03	132.00	-0.2	5,855	0.00%
2023/11/09	9	123.94	5	127.70	129.50	4	5,621	0.07%
2023/11/08	6	122.25	9.1	121.73	123.00	-3.1	5,388	-0.06%
2023/11/07	14	121.14	22	121.43	120.00	-8	5,235	-0.15%
2023/11/06	9	116.78	6.2	116.49	116.50	2.8	4,945	0.06%
2023/11/03	3.1	112.36	5	114.60	112.00	-1.9	4,829	-0.04%
2023/11/02	25.2	112.18	14.1	112.25	112.00	11.1	4,675	0.24%
2023/11/01	13	112.42	11	113.14	112.50	2	4,719	0.04%
2023/10/31	3	110.50	37	110.09	112.50	-34	4,614	-0.74%
2023/10/30	1	102.00	3	103.50	102.50	-2	4,409	-0.05%
2023/10/27	1	96.80	2	95.80	95.80	-1	4,291	-0.02%
2023/10/26	4	96.35	0.1	97.00	96.00	3.9	4,311	0.09%
2023/10/25	0	0.00	1	100.49	99.80	-1	4,325	-0.02%
2023/10/24	5	98.62	0	0.00	97.50	5	4,317	0.12%
2023/10/23	0	99.10	0	0.00	98.80	0	4,354	0.00%
2023/10/20	2.2	98.60	1	100.96	99.00	1.1	4,363	0.03%
2023/10/19	5	101.80	0	0.00	101.50	5	4,417	0.11%
2023/10/18	3	104.83	1	104.50	104.50	2	4,446	0.05%
2023/10/17	4	104.75	0	0.00	104.50	4	4,526	0.09%
2023/10/16	1	106.01	1	108.50	107.50	0	4,590	0.00%
2023/10/13	1	106.50	1	107.50	106.50	0	4,614	0.00%
2023/10/12	1.2	107.29	0.1	105.26	107.50	1.1	4,638	0.02%
2023/10/11	8	106.44	6	106.58	104.50	2	4,650	0.04%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	7	108.50	5	108.50	107.50	2	4,711	0.04%
2023/10/04	28.1	111.30	20	113.00	109.00	8.1	4,741	0.17%
2023/10/03	0	0.00	1	108.50	108.50	-1	4,573	-0.02%
2023/10/02	1	110.50	0	111.50	109.50	1	4,710	0.02%
2023/09/28	2	109.25	1	110.50	107.50	1	4,924	0.02%
2023/09/27	0	108.50	0	0.00	108.00	0	5,086	0.00%
2023/09/26	4	110.62	0	0.00	108.50	4	5,103	0.08%
2023/09/25	1	112.00	1	110.51	111.00	0	5,119	0.00%
2023/09/22	2	111.75	3	109.00	111.50	-1	5,146	-0.02%
2023/09/21	3	110.00	3	110.83	110.50	0	5,139	0.00%
2023/09/20	3	111.33	3	112.50	112.50	0	5,107	0.00%
2023/09/19	11.1	116.37	7	113.29	113.50	4.1	5,073	0.08%
2023/09/18	4	119.13	9	119.72	119.00	-5	4,963	-0.10%
2023/09/15	6.2	117.81	8	118.00	117.00	-1.8	4,928	-0.04%
2023/09/14	4	118.63	12	118.54	118.00	-8	4,887	-0.16%
2023/09/13	6.4	118.80	5	119.00	118.00	1.4	4,824	0.03%
2023/09/12	5	120.60	5.2	119.25	120.50	-0.2	4,754	0.00%
2023/09/11	26.2	118.28	23	120.50	117.50	3.2	4,616	0.07%
2023/09/08	4	114.00	7	115.21	116.50	-3	4,370	-0.07%
2023/09/07	11.1	116.72	10.5	115.55	115.00	0.6	4,311	0.01%
2023/09/06	7.5	114.03	10	113.90	114.00	-2.5	4,118	-0.06%
2023/09/05	22.5	111.92	17.4	112.02	112.00	5.1	3,955	0.13%
2023/09/04	10	103.91	18.2	108.49	110.00	-8.2	3,740	-0.22%
2023/09/01	1.1	100.45	2.1	101.37	100.00	-1	3,578	-0.03%
2023/08/31	1.1	98.13	4	98.10	97.00	-2.9	3,519	-0.08%
2023/08/30	3	96.67	3.3	97.28	97.70	-0.3	3,555	-0.01%
2023/08/29	0	0.00	0	91.00	91.70	0	3,535	0.00%
2023/08/28	0	91.90	0	0.00	90.60	0	3,558	0.00%
2023/08/25	0	94.40	3	94.33	93.20	-3	3,585	-0.08%
2023/08/24	0	0.00	1	95.00	94.40	-1	3,576	-0.03%
2023/08/23	0	0.00	3.4	93.45	94.60	-3.4	3,561	-0.10%
2023/08/22	2	90.30	1.2	90.05	90.40	0.9	3,524	0.02%
2023/08/21	0	87.50	0	0.00	87.50	0	3,506	0.00%
2023/08/18	0	88.80	0	0.00	87.50	0	3,505	0.00%
2023/08/17	0	87.90	0	0.00	89.90	0	3,515	0.00%
2023/08/16	0.1	89.00	0	0.00	88.90	0.1	3,512	0.00%
2023/08/15	2.4	90.71	0	0.00	88.00	2.4	3,502	0.07%
2023/08/14	0	90.20	0	0.00	89.50	0	3,488	0.00%
2023/08/11	3	93.13	0	0.00	91.80	3	3,487	0.09%
2023/08/10	0	94.70	1	93.70	93.60	-1	3,487	-0.03%
2023/08/09	3	97.43	0.1	99.25	94.90	2.9	3,499	0.08%
2023/08/07	4.1	100.01	5	100.70	100.00	-0.9	3,397	-0.03%
2023/08/04	1	97.10	18.9	98.64	99.50	-17.9	3,254	-0.55%
2023/08/02	0	92.00	0	0.00	90.50	0	3,095	0.00%
2023/07/31	0	0.00	1	94.00	92.30	-1	3,097	-0.03%
2023/07/28	2.4	92.61	1	92.90	91.60	1.4	3,081	0.05%
2023/07/27	1	92.00	0	0.00	91.10	1	3,068	0.03%
2023/07/26	5.4	90.36	4	91.65	90.00	1.4	3,101	0.04%
2023/07/25	2	96.20	0	0.00	95.50	2	3,086	0.07%
2023/07/24	8	98.95	6	100.60	95.90	2	3,095	0.06%
2023/07/21	4	98.00	1	98.50	97.50	3	3,030	0.10%
2023/07/20	3.1	100.03	1	100.00	100.00	2	3,024	0.07%
2023/07/19	2	98.05	3	97.67	96.20	-1	2,932	-0.03%
2023/07/18	1	98.19	1.2	96.81	96.50	-0.2	2,905	-0.01%
2023/07/17	1	97.70	2	97.27	96.60	-1	2,913	-0.04%
2023/07/14	1	98.60	2	97.65	97.60	-1	2,935	-0.03%
2023/07/13	1.2	97.77	4	101.00	97.60	-2.8	2,963	-0.09%
2023/07/12	5	100.98	1	100.50	99.20	4	2,963	0.13%
2023/07/11	4	102.75	24.7	102.75	103.00	-20.7	2,923	-0.71%
2023/07/10	5	98.74	10	99.36	99.90	-5	2,853	-0.18%
2023/07/07	6	96.45	3	97.07	96.40	3	2,797	0.11%
2023/07/06	26	100.61	9	99.87	101.00	17	2,753	0.62%
2023/07/05	5.3	96.68	8	95.38	93.90	-2.7	2,569	-0.11%
2023/07/04	0	0.00	1	92.00	92.20	-1	2,486	-0.04%
2023/07/03	2	89.10	1	90.90	91.30	1	2,511	0.04%
2023/06/30	2	91.05	1	90.80	90.30	1	2,543	0.04%
2023/06/29	2	87.20	0	0.00	88.50	2	2,648	0.08%
2023/06/28	0	0.00	1	87.80	88.00	-1	2,944	-0.03%
2023/06/27	0.2	86.00	1	86.40	86.00	-0.8	3,058	-0.03%
2023/06/26	1.3	86.60	0	0.00	86.30	1.3	3,127	0.04%
2023/06/21	3.3	87.38	0.2	88.30	87.10	3.2	3,190	0.10%
2023/06/20	4	88.68	0	0.00	88.50	4	3,180	0.13%
2023/06/19	1.1	89.48	2	89.85	89.30	-0.9	3,181	-0.03%
2023/06/16	3	90.80	3	90.50	90.50	0	3,177	0.00%
2023/06/15	0	0.00	13	91.67	92.00	-13	3,176	-0.41%
2023/06/14	12	89.16	0	0.00	88.60	12	3,176	0.38%
2023/06/13	2	91.10	3	91.10	90.70	-1	3,171	-0.03%
2023/06/12	0	0.00	2	89.85	89.80	-2	3,162	-0.06%
2023/06/09	1.1	90.34	0	0.00	90.30	1.1	3,153	0.04%
2023/06/08	3	91.00	3	93.13	90.10	0	3,136	0.00%
2023/06/07	2	91.55	5.1	93.96	93.20	-3.1	3,092	-0.10%
2023/06/06	1	87.50	2	88.60	89.60	-1	2,970	-0.03%
2023/06/05	6.1	90.26	6.2	90.58	90.00	-0.1	2,919	0.00%
2023/06/02	1	88.00	3	87.20	88.10	-2	2,829	-0.07%
2023/06/01	3	84.70	4.5	83.64	84.10	-1.5	2,751	-0.05%
2023/05/31	2	83.05	1	83.90	82.90	1	2,754	0.04%
2023/05/29	2.2	82.14	0	0.00	81.70	2.2	2,708	0.08%
2023/05/26	1.3	81.47	1	81.30	81.30	0.3	2,705	0.01%
2023/05/23	1	82.20	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	0.00	1	79.50	80.20	-1	2,834	-0.04%
2023/05/19	1	77.90	1	78.50	78.00	0	2,833	0.00%
2023/05/18	4	77.68	1	77.80	78.00	3	2,834	0.11%
2023/05/16	1	77.50	1	78.40	77.20	0	2,814	0.00%
2023/05/15	3.3	76.91	13	76.13	76.80	-9.7	2,805	-0.35%
2023/05/12	2	79.20	0	0.00	79.30	2	2,795	0.07%
2023/05/11	0	79.80	0	0.00	78.70	0	2,804	0.00%
2023/05/10	1	80.20	0	0.00	80.40	1	2,821	0.04%
2023/05/09	2.3	78.91	2	79.70	78.80	0.3	2,816	0.01%
2023/05/08	3.2	81.26	0	0.00	81.00	3.2	2,812	0.11%
2023/05/04	0.3	81.70	0	0.00	81.20	0.3	2,828	0.01%
2023/05/02	1	84.70	3	85.13	84.30	-2	2,862	-0.07%
2023/04/28	1	80.80	1	83.30	82.80	0	2,943	0.00%
2023/04/27	0	80.70	0	0.00	79.60	0	2,979	0.00%
2023/04/26	2	82.10	0.2	82.01	82.00	1.8	2,971	0.06%
2023/04/25	1	83.00	2	88.10	83.00	-1	2,969	-0.03%
2023/04/24	0	89.75	0	0.00	88.30	0	2,943	0.00%
2023/04/21	0	90.00	0	0.00	89.00	0	2,953	0.00%
2023/04/20	1	90.90	1.2	91.27	90.60	-0.2	2,945	-0.01%
2023/04/19	1	94.80	0	94.20	94.10	1	3,037	0.03%
2023/04/18	0.1	94.20	2	93.50	93.00	-1.9	3,004	-0.06%
2023/04/17	2.2	92.98	3.1	93.02	93.90	-0.8	3,010	-0.03%
2023/04/14	3	90.93	4	90.70	90.40	-1	2,968	-0.03%
2023/04/13	1.3	92.43	0.1	90.55	90.40	1.2	2,945	0.04%
2023/04/12	2	93.50	0	0.00	93.40	2	2,911	0.07%
2023/04/11	3.4	92.00	10	93.33	93.70	-6.6	2,871	-0.23%
2023/04/10	2	91.05	0	0.00	91.00	2	2,772	0.07%
2023/04/07	2	91.30	0	90.50	90.60	2	2,734	0.07%
2023/04/06	1	86.60	1	88.70	89.00	0	2,638	0.00%
2023/03/31	20	86.43	21	85.77	87.20	-1	2,585	-0.04%
2023/03/30	14	87.69	15.2	86.75	87.80	-1.2	2,526	-0.05%
2023/03/29	13	87.99	18.4	87.31	85.10	-5.4	2,387	-0.23%
2023/03/28	14	81.74	23	82.32	82.30	-9	2,095	-0.43%
2023/03/27	1	82.80	4	82.95	82.80	-3	1,974	-0.15%
2023/03/24	5.3	81.04	7	80.03	80.90	-1.7	1,894	-0.09%
2023/03/23	0	0.00	1	78.70	78.10	-1	1,841	-0.05%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/20	0.2	77.60	17	77.20	77.30	-16.9	1,850	-0.91%
2023/03/17	0	0.00	60	76.98	77.00	-60	1,844	-3.25%
2023/03/16	2	71.85	0	0.00	72.10	2	1,803	0.11%
2023/03/15	3	75.20	1	75.30	74.00	2	1,808	0.11%
2023/03/14	0	0.00	1	74.30	74.10	-1	1,819	-0.05%
2023/03/13	21	74.24	0	0.00	75.50	21	1,855	1.13%
2023/03/10	1	75.60	0	0.00	75.30	1	1,871	0.05%
2023/03/09	0	78.20	0	0.00	77.80	0	1,897	0.00%
2023/03/06	0	0.00	3	79.00	79.30	-3	1,982	-0.15%
2023/03/03	10	75.00	1	77.20	77.50	9	2,067	0.44%
2023/02/24	22.2	77.04	1	78.80	76.70	21.2	2,435	0.87%
2023/02/22	20	77.60	1	77.40	77.50	19	2,422	0.78%
2023/02/21	1.2	81.07	1	82.50	79.20	0.2	2,423	0.01%
2023/02/20	0	0.00	1	78.80	81.00	-1	2,353	-0.04%
2023/02/14	1	76.50	4	76.43	76.20	-3	2,405	-0.12%
2023/02/13	0	0.00	47	76.77	76.30	-47	2,419	-1.94%
2023/02/10	21	76.70	20	75.60	76.30	1	2,431	0.04%
2023/02/09	1	78.00	2	78.20	77.30	-1	2,420	-0.04%
2023/02/08	1	78.50	2	78.80	78.80	-1	2,417	-0.04%
2023/02/07	4	77.05	5	77.04	77.30	-1	2,404	-0.04%
2023/02/06	0	0.00	7	76.81	76.70	-7	2,413	-0.29%
2023/02/03	10	75.71	1	76.20	75.60	9	2,440	0.37%
2023/02/02	1	78.20	2	78.65	78.40	-1	2,458	-0.04%
2023/02/01	3	78.13	0	0.00	77.90	3	2,486	0.12%
2023/01/31	16	78.52	11	78.87	79.50	5	2,460	0.20%
2023/01/30	50	79.20	5	77.74	79.90	45	2,435	1.85%
2023/01/17	1	73.90	0	0.00	74.20	1	2,326	0.04%
2023/01/13	0	71.70	2.1	71.01	70.50	-2.1	2,238	-0.09%
2023/01/12	0	0.00	1	73.60	72.50	-1	2,229	-0.04%
2023/01/10	3	74.07	0	0.00	74.20	3	2,221	0.14%
2023/01/09	5	76.42	8	75.16	75.20	-3	2,193	-0.14%
2023/01/06	1	73.00	1	72.20	73.10	0	2,076	0.00%
2023/01/05	8	73.21	4	72.83	71.90	4	2,069	0.19%
2023/01/04	0	0.00	2	71.25	70.80	-2	2,021	-0.10%
2022/12/30	2	68.70	2	68.20	68.10	0	2,013	0.00%
2022/12/29	1	69.10	1	68.40	69.10	0	2,026	0.00%
2022/12/28	1	67.00	0	0.00	66.90	1	2,073	0.05%
2022/12/27	3	68.77	4	68.75	68.20	-1	2,079	-0.05%
2022/12/23	0	0.00	4	67.20	67.70	-4	2,102	-0.19%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	67.50	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1	67.50	0	0.00	67.10	1	2,140	0.05%
2022/12/15	0	0.00	1	72.90	71.90	-1	2,144	-0.05%
2022/12/14	2	72.80	0	0.00	73.50	2	2,131	0.09%
2022/12/12	6	70.52	6	70.92	70.90	0	2,117	0.00%
2022/12/09	1	70.00	3	70.73	69.80	-2	2,110	-0.09%
2022/12/08	0	0.00	1	70.60	70.60	-1	2,100	-0.05%
2022/12/07	1	73.49	0	0.00	71.50	1	2,092	0.05%
2022/12/06	2.1	74.24	1	74.00	73.20	1.1	2,080	0.05%
2022/12/05	5	75.54	5	76.20	74.50	0	2,069	0.00%
2022/12/02	0	0.00	1	76.20	76.10	-1	2,032	-0.05%
2022/11/30	0	76.10	0	0.00	75.40	0	1,996	0.00%
2022/11/29	2	76.20	1	75.30	76.40	1	1,991	0.05%
2022/11/28	1	79.00	0	0.00	78.80	1	1,970	0.05%
2022/11/25	1	80.70	1	79.00	79.30	0	1,999	0.00%
2022/11/24	38	79.00	40	79.78	81.50	-2	2,007	-0.10%
2022/11/23	3	73.57	5.1	73.61	75.50	-2.1	1,717	-0.12%
2022/11/22	0	67.90	0	0.00	68.70	0	1,617	0.00%
2022/11/21	0	68.80	0	0.00	67.60	0	1,615	0.00%
2022/11/18	7	69.87	25	70.20	68.80	-18	1,630	-1.10%
2022/11/17	0	0.00	2.2	68.78	70.50	-2.2	1,689	-0.13%
2022/11/16	11	68.05	0	0.00	68.60	11	1,764	0.62%
2022/11/15	20	68.49	2	67.95	68.50	18	1,755	1.03%
2022/11/14	1	66.00	15	66.60	67.20	-14	1,735	-0.81%
2022/11/11	25.2	67.76	17	66.97	65.80	8.2	1,720	0.47%
2022/11/10	3	65.73	0	0.00	66.90	3	1,656	0.18%
2022/11/09	8	64.39	2	65.00	64.50	6	1,622	0.37%
2022/11/08	0	63.60	18	65.01	62.70	-18	1,608	-1.12%
2022/11/07	18	63.88	3	64.70	63.60	15	1,598	0.94%
2022/11/04	0	0.00	1	62.50	63.50	-1	1,608	-0.06%
2022/11/03	4	63.38	5	63.30	63.40	-1	1,598	-0.06%
2022/11/02	7	63.01	9	63.11	63.30	-2	1,583	-0.13%
2022/11/01	6	62.80	6	62.08	63.10	0	1,571	0.00%
2022/10/31	4	60.00	3.1	60.22	61.80	0.9	1,530	0.06%
2022/10/28	1	56.20	1.1	55.75	56.20	-0.1	1,509	-0.01%
2022/10/26	0	58.00	2	57.70	58.20	-2	1,457	-0.14%
2022/10/25	1	60.30	10	59.20	58.00	-9	1,444	-0.63%
2022/10/21	0	60.40	0	0.00	58.70	0	1,443	0.00%
2022/10/20	0	60.70	0	0.00	61.00	0	1,492	0.00%
2022/10/19	12	61.64	2	62.20	60.60	10	1,494	0.67%
2022/10/18	10	60.50	10	61.10	60.60	0	1,485	0.00%
2022/10/12	0	60.00	0	0.00	58.80	0	1,436	0.00%
2022/10/11	0	0.00	7	59.54	59.60	-7	1,429	-0.49%
2022/10/07	7	63.07	0	0.00	62.50	7	1,429	0.49%
2022/10/06	6	63.07	7	63.43	63.70	-1	1,440	-0.07%
2022/10/05	2	65.75	0	0.00	65.00	2	1,425	0.14%
2022/09/28	5.2	60.87	0.1	60.60	59.70	5.1	1,402	0.36%
2022/09/27	9.2	63.16	0	0.00	63.50	9.2	1,407	0.65%
2022/09/26	0	67.90	0	0.00	66.10	0	1,423	0.00%
2022/09/23	0	70.80	0	0.00	70.20	0	1,429	0.00%
2022/09/22	0	70.60	0	0.00	71.50	0	1,445	0.00%
2022/09/21	0	71.50	0	0.00	71.40	0	1,442	0.00%
2022/09/20	0	72.80	0	0.00	72.80	0	1,452	0.00%
2022/09/19	0	73.20	4	73.10	72.60	-4	1,460	-0.27%
2022/09/16	2	75.15	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	76.00	0	0.00	76.50	0	1,465	0.00%
2022/09/14	0	75.30	0	0.00	75.60	0	1,480	0.00%
2022/09/13	0.2	77.40	0	0.00	76.20	0.2	1,498	0.01%
2022/09/07	0	73.70	0	0.00	74.10	0	1,564	0.00%
2022/09/06	0	77.70	3	76.97	75.50	-3	1,579	-0.19%
2022/09/05	2	78.00	2	77.85	78.00	0	1,578	0.00%
2022/09/02	0	79.70	1	79.90	80.50	-1	1,593	-0.06%
2022/09/01	6	81.95	3	80.07	80.80	3	1,578	0.19%
2022/08/31	1	82.10	10.3	78.67	82.00	-9.3	1,524	-0.61%
2022/08/30	3	75.20	5	75.94	76.20	-2	1,428	-0.14%
2022/08/29	2	74.50	0	0.00	74.90	2	1,447	0.14%
2022/08/26	8	77.84	0	0.00	77.60	8	1,501	0.53%
2022/08/25	0	0.00	1	77.20	77.00	-1	1,506	-0.07%
2022/08/24	3.1	77.71	0	0.00	77.20	3.1	1,540	0.20%
2022/08/23	5	79.08	4.3	79.89	82.00	0.7	1,536	0.05%
2022/08/22	0	76.20	1	76.10	75.60	-1	1,469	-0.07%
2022/08/19	1	77.00	0	0.00	76.70	1	1,507	0.07%
2022/08/18	0	75.40	0	0.00	76.60	0	1,507	0.00%
2022/08/17	0	0.00	3	77.00	76.80	-3	1,514	-0.20%
2022/08/16	0	76.10	6.3	76.84	76.10	-6.3	1,520	-0.41%
2022/08/15	0	76.20	2	76.85	76.50	-2	1,532	-0.13%
2022/08/11	1	74.50	1	74.40	73.50	0	1,545	0.00%
2022/08/10	1.2	71.33	1	70.70	70.80	0.2	1,578	0.01%
2022/08/09	2	71.60	0	0.00	71.60	2	1,638	0.12%
2022/08/04	0	68.40	0	0.00	69.20	0	1,658	0.00%
2022/08/03	5	72.14	1	71.20	71.30	4	1,638	0.24%
2022/08/02	2	71.50	1	71.70	71.60	1	1,654	0.06%
2022/08/01	1	72.20	0	0.00	72.40	1	1,664	0.06%
2022/07/29	0	72.00	0	0.00	72.10	0	1,696	0.00%
2022/07/28	3	70.90	4	70.23	70.50	-1	1,747	-0.06%
2022/07/27	3	68.07	0	0.00	70.90	3	1,751	0.17%
2022/07/26	4	73.95	3	73.77	73.70	1	1,710	0.06%
2022/07/25	0	77.60	0	0.00	77.50	0	1,713	0.00%
2022/07/21	0	0.00	1	78.20	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	3	75.40	76.40	-3	1,792	-0.17%
2022/07/19	3	74.30	0	0.00	74.40	3	1,796	0.17%
2022/07/18	0	0.00	1	75.00	74.30	-1	1,826	-0.05%
2022/07/15	2.1	73.87	0	0.00	73.50	2.1	1,835	0.11%
2022/07/14	0	69.40	1	72.80	72.80	-1	1,835	-0.05%
2022/07/13	0	0.00	13	70.65	69.30	-13	1,821	-0.71%
2022/07/07	0	66.40	0	0.00	69.10	0	1,815	0.00%
2022/07/06	2	67.80	0	0.00	66.10	2	1,824	0.11%
2022/07/05	0	71.05	0.1	70.00	70.70	-0.1	1,812	-0.01%
2022/07/04	3	72.20	0	0.00	72.00	3	1,807	0.17%
2022/07/01	1.5	78.10	0	0.00	77.10	1.5	1,816	0.08%
2022/06/30	0	82.90	0	0.00	85.00	0	1,806	0.00%
2022/06/29	0	84.30	0	0.00	84.60	0	1,799	0.00%
2022/06/28	10	84.12	0	0.00	84.30	10	1,797	0.56%
2022/06/27	5	85.10	1	85.20	84.90	4	1,802	0.22%
2022/06/24	0	82.40	1	81.60	82.20	-1	1,808	-0.06%
2022/06/23	21	80.14	0	0.00	80.70	21	1,818	1.15%
2022/06/21	0	82.58	0	0.00	83.20	0	1,825	0.00%
2022/06/20	0	80.90	0	0.00	79.50	0	1,819	0.00%
2022/06/17	2.1	83.38	1	83.90	82.60	1.1	1,799	0.06%
2022/06/16	0.1	86.85	0	0.00	86.20	0.1	1,825	0.00%
2022/06/15	1	87.50	2	91.00	91.00	-1	1,818	-0.05%
2022/06/14	0	86.20	0	0.00	88.50	0	1,838	0.00%
2022/06/13	3	89.17	0	0.00	88.10	3	1,867	0.16%
2022/06/10	0	0.00	2	93.00	93.40	-2	1,872	-0.11%
2022/06/09	1	93.10	1	94.30	93.70	0	1,920	0.00%
2022/06/08	0	93.30	1	94.70	92.90	-1	1,988	-0.05%
2022/06/07	1	95.20	1	95.40	94.60	0	1,983	0.00%
2022/06/06	2	95.55	2	96.50	96.70	0	1,972	0.00%
2022/06/02	0	95.20	2	94.80	94.10	-2	1,939	-0.10%
2022/06/01	0	95.70	0	0.00	95.40	0	1,958	0.00%
2022/05/31	4.1	93.69	38	93.09	94.40	-33.9	1,934	-1.75%
2022/05/30	2	89.20	3	90.30	90.10	-1	1,943	-0.05%
2022/05/27	5	85.96	11	88.86	88.20	-6	1,926	-0.31%
2022/05/26	3	85.63	1	84.40	84.10	2	1,914	0.10%
2022/05/25	1	83.90	1	84.70	84.90	0	1,933	0.00%
2022/05/24	2	84.00	0	0.00	83.60	2	1,972	0.10%
2022/05/23	10	86.40	0	0.00	85.70	10	1,975	0.51%
2022/05/20	4	88.00	0	0.00	87.80	4	1,996	0.20%
2022/05/18	9	87.62	13	88.62	88.00	-4	2,001	-0.20%
2022/05/17	0	0.00	2	88.50	88.80	-2	1,971	-0.10%
2022/05/16	1	83.10	1	83.50	82.00	0	1,938	0.00%
2022/05/12	0	83.40	0	0.00	81.30	0	2,035	0.00%
2022/05/11	1	82.00	1	82.40	83.40	0	2,082	0.00%
2022/05/10	1	82.50	3	80.83	82.30	-2	2,107	-0.09%
2022/05/09	5	81.00	0	0.00	80.00	5	2,170	0.23%
2022/05/06	0	0.00	5	81.34	82.10	-5	2,175	-0.23%
2022/05/05	1	83.50	0	0.00	85.30	1	2,191	0.05%
2022/05/04	0	85.75	0	0.00	84.30	0	2,143	0.00%
2022/05/03	0	84.50	0	0.00	85.60	0	2,129	0.00%
2022/04/29	0.2	84.10	0	0.00	84.00	0.2	2,152	0.01%
2022/04/28	1	85.10	1	83.90	83.90	0	2,166	0.00%
2022/04/27	0.6	84.59	0.3	84.20	83.10	0.3	2,167	0.01%
2022/04/26	0	89.90	0	0.00	89.80	0	2,145	0.00%
2022/04/25	0.1	93.00	0.3	91.67	92.10	-0.2	2,135	-0.01%
2022/04/21	0	92.70	2	92.90	92.90	-2	2,136	-0.09%
2022/04/20	0.2	90.60	1	90.60	90.60	-0.8	2,184	-0.04%
2022/04/19	1	91.40	0	0.00	91.40	1	2,299	0.04%
2022/04/18	0	92.60	0	0.00	91.50	0	2,333	0.00%
2022/04/15	3	95.47	0	0.00	94.40	3	2,345	0.13%
2022/04/13	0	0.00	1	97.90	98.00	-1	2,452	-0.04%
2022/04/12	0	97.80	0	0.00	97.60	0	2,501	0.00%
2022/04/11	0.2	95.50	0	0.00	95.00	0.2	2,500	0.01%
2022/04/07	1.2	95.01	0	0.00	95.70	1.2	2,509	0.05%
2022/04/01	0.1	99.20	0	0.00	98.80	0.1	2,510	0.00%
2022/03/29	0	0.00	1	102.00	103.00	-1	2,559	-0.04%
2022/03/25	0	0.00	2	102.50	103.00	-2	2,609	-0.08%
2022/03/24	0	0.00	1	100.50	102.00	-1	2,627	-0.04%
2022/03/23	1	102.00	2	102.00	101.50	-1	2,726	-0.04%
2022/03/21	2	102.00	3	102.50	101.50	-1	2,741	-0.04%
2022/03/18	0	0.00	2	102.50	102.50	-2	2,723	-0.07%
2022/03/17	1	101.00	1.2	98.92	101.50	-0.2	2,748	-0.01%
2022/03/16	0	0.00	3	96.10	98.00	-3	2,722	-0.11%
2022/03/15	1	95.20	1	96.70	93.50	0	2,697	0.00%
2022/03/14	1	95.60	2.3	97.68	97.70	-1.3	2,684	-0.05%
2022/03/11	1.4	98.30	1.3	98.36	98.20	0.2	2,642	0.01%
2022/03/10	3	103.33	0	0.00	103.00	3	2,574	0.12%
2022/03/09	0.3	100.51	1	101.00	100.50	-0.7	2,586	-0.03%
2022/03/08	7	99.95	3	101.81	99.60	4	2,604	0.15%
2022/03/07	9.1	101.34	1	102.00	101.50	8.1	2,589	0.31%
2022/03/04	1.1	105.67	0.1	108.00	106.00	1	2,595	0.04%
2022/03/03	2.4	110.06	5	109.60	110.00	-2.6	2,628	-0.10%
2022/03/02	0	105.00	1	105.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	4	105.88	106.50	-4	2,633	-0.15%
2022/02/25	0.1	101.50	0	0.00	101.50	0.1	2,676	0.00%
2022/02/24	5	101.90	0	0.00	101.00	5	2,723	0.18%
2022/02/23	0	0.00	1	106.00	108.00	-1	2,710	-0.04%
2022/02/22	1.3	104.85	0	0.00	104.50	1.3	2,759	0.05%
2022/02/21	0	0.00	0.1	110.00	109.50	-0.1	2,769	0.00%
2022/02/18	3.1	108.71	6	109.50	110.00	-2.9	2,858	-0.10%
2022/02/17	0	0.00	2	110.00	111.50	-2	2,913	-0.07%
2022/02/16	2	110.50	0	0.00	109.00	2	2,929	0.07%
2022/02/15	5.2	108.81	8	109.13	107.50	-2.8	2,937	-0.10%
2022/02/14	0.3	109.34	0	0.00	108.50	0.3	2,902	0.01%
2022/02/11	5.1	114.11	2	114.25	113.50	3.1	2,876	0.11%
2022/02/10	1	117.00	2	115.75	118.00	-1	2,850	-0.03%
2022/02/09	6.3	112.52	10	112.55	114.50	-3.7	2,845	-0.13%
2022/02/08	2	117.50	1	116.50	116.00	1	2,795	0.04%
2022/02/07	2.1	113.31	1	114.94	115.00	1.1	2,876	0.04%
2022/01/26	2.2	116.68	1	117.00	116.50	1.2	2,887	0.04%
2022/01/25	0	119.00	1	118.50	116.50	-1	2,991	-0.03%
2022/01/24	0.2	115.50	1	116.00	118.50	-0.8	3,051	-0.03%
2022/01/21	2.2	117.09	0	0.00	117.00	2.2	3,215	0.07%
2022/01/20	1	120.50	0	0.00	121.50	1	3,291	0.03%
2022/01/19	2.2	120.95	0	0.00	119.50	2.2	3,567	0.06%
2022/01/18	0	123.50	0	0.00	122.00	0	3,646	0.00%
2022/01/17	0.2	124.50	0	0.00	124.50	0.2	3,659	0.01%
2022/01/14	1.1	122.95	4	122.13	123.00	-3	3,713	-0.08%
2022/01/13	0.1	118.00	1	121.00	119.50	-0.9	3,747	-0.03%
2022/01/12	6.2	120.26	1	121.00	119.00	5.2	3,707	0.14%
2022/01/11	2.8	127.11	1.1	126.37	125.50	1.7	3,610	0.05%
2022/01/10	1.1	128.10	0	0.00	130.50	1.1	3,587	0.03%
2022/01/07	8.3	130.29	2	130.50	130.50	6.3	3,580	0.18%
2022/01/06	5.4	135.82	2	135.50	136.00	3.4	3,506	0.10%
2022/01/05	3.2	139.76	0	0.00	138.50	3.2	3,510	0.09%
2022/01/04	3	144.00	0	0.00	144.50	3	3,482	0.09%
2022/01/03	0	0.00	3.1	144.03	143.50	-3.1	3,523	-0.09%
2021/12/30	0.1	142.00	0	0.00	142.00	0.1	3,549	0.00%
2021/12/29	1	140.50	2	141.50	142.00	-1	3,609	-0.03%
2021/12/28	3.1	145.45	2	144.25	143.00	1.1	3,672	0.03%
2021/12/27	1	141.00	1	141.50	142.50	0	3,682	0.00%
2021/12/24	3.3	142.06	3	142.00	141.50	0.3	3,727	0.01%
2021/12/23	1.1	140.62	2	140.50	141.00	-0.9	3,746	-0.02%
2021/12/22	2	139.50	2	139.00	139.50	0	3,769	0.00%
2021/12/21	5.3	134.67	2	136.00	137.50	3.3	3,741	0.09%
2021/12/20	0.1	134.50	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	3.9	136.65	2	136.75	137.50	1.9	3,723	0.05%
2021/12/16	0.1	141.00	0	0.00	142.50	0.1	3,647	0.00%
2021/12/15	0	0.00	0	140.00	140.00	0	3,687	0.00%
2021/12/14	5.6	140.20	0	0.00	139.50	5.6	3,746	0.15%
2021/12/13	5.1	146.08	1	147.00	144.00	4.1	3,887	0.11%
2021/12/10	1.2	143.41	2	142.25	141.50	-0.8	4,011	-0.02%
2021/12/09	1	146.50	1	144.50	144.00	0	4,040	0.00%
2021/12/08	2.2	146.47	3	147.33	145.00	-0.8	4,087	-0.02%
2021/12/07	2.1	145.26	5	146.00	146.00	-2.9	4,097	-0.07%
2021/12/06	9	145.50	10	144.50	144.00	-1	4,114	-0.02%
2021/12/03	5	146.00	3	146.33	146.00	2	4,183	0.05%
2021/12/02	5	145.40	7	145.79	146.00	-2	4,229	-0.05%
2021/12/01	1	145.00	1	145.00	146.50	0	4,262	0.00%
2021/11/30	1	150.50	1	150.00	147.00	0	4,382	0.00%
2021/11/29	9	145.50	14	146.54	147.00	-5	4,439	-0.11%
2021/11/26	2.2	143.30	6	144.92	145.00	-3.8	4,498	-0.08%
2021/11/25	3	148.50	1.1	148.20	148.00	1.9	4,473	0.04%
2021/11/24	2.1	149.10	1.1	152.00	149.00	1	4,490	0.02%
2021/11/23	3.2	154.59	2	152.75	151.00	1.2	4,467	0.03%
2021/11/22	3.1	156.16	6.1	156.25	156.00	-3	4,482	-0.07%
2021/11/19	5	158.10	5	157.30	156.00	0	4,636	0.00%
2021/11/18	2.1	157.21	6	156.08	156.00	-4	4,675	-0.08%
2021/11/17	17	157.03	7.1	156.88	157.50	9.9	4,698	0.21%
2021/11/16	4.1	153.43	3	154.00	154.50	1.1	4,643	0.02%
2021/11/15	2	152.50	2	152.25	151.50	0	4,594	0.00%
2021/11/12	2	153.00	4	153.25	152.50	-2	4,614	-0.04%
2021/11/11	2	151.00	0	152.00	150.00	2	4,616	0.04%
2021/11/10	14	149.43	4	150.25	151.50	10	4,664	0.21%
2021/11/09	0	0.00	2	148.50	148.50	-2	4,682	-0.04%
2021/11/08	2	151.00	1.1	150.00	149.00	1	4,654	0.02%
2021/11/05	1.1	149.95	2	148.75	152.00	-0.9	4,661	-0.02%
2021/11/04	8.1	150.81	5.1	150.79	150.00	3	4,693	0.06%
2021/11/03	3	157.17	3	158.15	155.00	0	4,630	0.00%
2021/11/02	4	160.50	2	157.75	154.00	2	4,621	0.04%
2021/11/01	1	159.50	4	160.50	161.00	-3	4,584	-0.07%
2021/10/29	21	162.76	18	161.81	159.50	3	4,642	0.06%
2021/10/28	3	158.67	5	159.20	158.50	-2	4,492	-0.04%
2021/10/27	14	156.71	17.5	156.57	161.50	-3.5	4,457	-0.08%
2021/10/26	6.1	147.52	8	148.56	149.00	-1.9	4,249	-0.04%
2021/10/25	0	0.00	1	142.00	143.00	-1	4,228	-0.02%
2021/10/22	6.1	139.92	1	142.00	140.00	5.1	4,315	0.12%
2021/10/21	0.2	147.67	0	144.00	143.50	0.1	4,357	0.00%
2021/10/20	4	143.75	4	143.25	143.50	0	4,338	0.00%
2021/10/19	0	0.00	3	142.50	143.00	-3	4,470	-0.07%
2021/10/15	1	139.50	1	139.00	140.00	0	4,962	0.00%
2021/10/14	0	136.00	0	0.00	136.00	0	5,063	0.00%
2021/10/13	5	134.80	2	133.50	133.50	3	5,126	0.06%
2021/10/12	1.2	135.70	2	138.00	136.50	-0.8	5,191	-0.02%
2021/10/08	1.1	143.49	2	144.75	142.00	-0.9	5,281	-0.02%
2021/10/07	3	141.17	2.1	141.52	141.50	0.9	5,378	0.02%
2021/10/06	1.1	138.73	1	136.50	137.50	0.1	5,607	0.00%
2021/10/05	3.1	132.27	6	135.58	138.50	-2.9	5,874	-0.05%
2021/10/04	3.2	134.27	4	132.38	132.00	-0.8	6,024	-0.01%
2021/10/01	4.2	137.19	1	138.50	136.50	3.2	6,243	0.05%
2021/09/30	1.5	141.17	3	142.50	143.50	-1.5	6,511	-0.02%
2021/09/29	6.2	139.87	2.1	138.67	140.50	4.1	6,543	0.06%
2021/09/28	5	147.00	1	146.50	148.00	4	6,625	0.06%
2021/09/27	3.2	151.52	0	0.00	149.50	3.2	6,785	0.05%
2021/09/24	3	150.33	1	151.00	150.50	2	6,839	0.03%
2021/09/22	2.1	147.40	3	148.17	149.50	-0.9	7,012	-0.01%
2021/09/17	4.1	147.98	10	149.45	150.50	-5.9	7,006	-0.08%
2021/09/16	5.2	146.31	5	147.10	144.50	0.2	7,056	0.00%
2021/09/15	8.3	148.76	0	0.00	150.00	8.3	7,098	0.12%
2021/09/14	1	158.50	0	0.00	159.50	1	7,042	0.01%
2021/09/13	6.1	159.96	1	158.50	157.00	5.1	7,067	0.07%
2021/09/10	2	162.25	3	163.50	163.50	-1	7,043	-0.01%
2021/09/09	3	166.17	3	167.00	165.00	0	7,066	0.00%
2021/09/08	2.1	163.49	1.1	164.41	164.00	1	7,095	0.01%
2021/09/07	0.1	165.50	0	167.50	165.00	0.1	7,193	0.00%
2021/09/06	2.1	171.28	0	0.00	172.00	2.1	7,207	0.03%
2021/09/03	6	175.83	6	174.08	174.00	0	7,311	0.00%
2021/09/02	0	0.00	2	174.25	175.00	-2	7,603	-0.03%
2021/09/01	3	172.50	8.5	172.83	175.00	-5.5	7,580	-0.07%
2021/08/31	1	165.50	3	167.67	168.50	-2	7,481	-0.03%
2021/08/30	5.1	168.81	6	169.17	166.00	-0.9	7,499	-0.01%
2021/08/27	1	169.00	0	0.00	170.50	1	7,502	0.01%
2021/08/26	2	171.75	2	168.50	170.50	0	7,514	0.00%
2021/08/25	1.1	164.61	13	169.88	170.00	-11.9	7,537	-0.16%
2021/08/24	5	157.20	6.3	160.13	162.00	-1.3	7,398	-0.02%
2021/08/23	4.1	152.65	4.1	154.27	155.00	0	7,405	0.00%
2021/08/20	0.1	146.00	0	0.00	145.00	0.1	7,416	0.00%
2021/08/19	1.1	146.36	0	0.00	144.50	1.1	7,559	0.01%
2021/08/18	2	146.75	5	145.40	150.00	-3	7,845	-0.04%
2021/08/17	1	147.50	1	149.00	145.50	0	7,965	0.00%
2021/08/16	1.1	139.60	2	143.50	147.50	-0.9	7,970	-0.01%
2021/08/13	3.6	146.92	1	151.50	145.00	2.6	7,943	0.03%
2021/08/12	1	152.00	1	153.50	153.50	0	7,946	0.00%
2021/08/11	1.1	152.14	0.3	151.00	152.00	0.8	8,010	0.01%
2021/08/10	0.8	154.60	0	0.00	154.00	0.8	8,085	0.01%
2021/08/09	2.1	159.10	1	163.00	158.50	1.1	8,142	0.01%
2021/08/06	2.1	163.80	0	0.00	162.50	2.1	8,227	0.03%
2021/08/05	2	162.75	1	164.00	163.50	1	8,291	0.01%
2021/08/04	6.3	165.32	4	166.88	165.50	2.3	8,341	0.03%
2021/08/03	3.1	162.31	2	161.75	162.00	1.1	8,289	0.01%
2021/08/02	3	162.67	2.2	160.83	161.50	0.8	8,306	0.01%
2021/07/30	7.1	167.35	2	164.50	164.00	5.1	8,322	0.06%
2021/07/29	4	164.13	1.2	163.48	167.00	2.9	8,323	0.03%
2021/07/28	1.2	164.25	3.1	164.75	165.00	-1.9	8,391	-0.02%
2021/07/27	7.1	173.66	4	171.25	169.50	3.1	8,463	0.04%
2021/07/26	1.5	177.33	9	177.78	177.50	-7.5	8,524	-0.09%
2021/07/23	4	179.38	6	177.25	176.00	-2	8,542	-0.02%
2021/07/22	27	189.13	13	185.77	183.50	14	8,500	0.16%
2021/07/21	3.1	184.02	21	184.69	187.50	-17.9	8,323	-0.22%
2021/07/20	6.1	176.56	11	177.27	173.50	-4.9	8,132	-0.06%
2021/07/19	6	180.08	2.2	180.51	181.00	3.9	8,090	0.05%
2021/07/16	9	180.94	7	180.29	178.00	2	8,076	0.02%
2021/07/15	7	184.14	5.3	186.81	186.00	1.8	8,031	0.02%
2021/07/14	17	184.68	11.3	185.86	187.00	5.7	7,974	0.07%
2021/07/13	19.2	188.92	14.1	189.20	181.50	5.1	7,875	0.06%
2021/07/12	19.2	182.96	27.2	184.28	187.00	-8.1	7,644	-0.11%
2021/07/09	5.1	173.00	10.1	173.78	171.00	-5	7,354	-0.07%
2021/07/08	34.1	170.31	35	169.94	170.00	-0.9	7,228	-0.01%
2021/07/07	5.1	165.96	54	168.22	167.50	-48.9	7,034	-0.69%
2021/07/05	9.1	162.11	7	162.50	161.50	2.1	6,856	0.03%
2021/07/02	3	159.83	16	156.44	160.50	-13	6,846	-0.19%
2021/07/01	5	150.50	1.2	156.00	150.00	3.8	6,993	0.05%
2021/06/30	10.6	157.28	11	160.82	155.50	-0.5	6,981	-0.01%
2021/06/29	4	154.88	3	155.67	154.00	1	6,883	0.01%
2021/06/28	5	156.30	3	155.67	156.50	2	6,977	0.03%
2021/06/25	2	155.25	4	156.38	155.00	-2	6,965	-0.03%
2021/06/24	12	154.83	13	157.35	155.50	-1	6,906	-0.01%
2021/06/23	1	151.00	3	152.50	152.00	-2	6,737	-0.03%
2021/06/22	2	151.50	4	150.25	148.50	-2	6,674	-0.03%
2021/06/21	1	148.00	6	148.83	149.50	-5	6,650	-0.08%
2021/06/18	6	149.75	3	150.67	149.00	3	6,656	0.05%
2021/06/17	1	147.54	8	149.38	151.00	-7	6,696	-0.10%
2021/06/16	11.2	150.04	9.1	151.87	148.50	2.1	6,684	0.03%
2021/06/15	3.1	150.48	10	149.55	151.00	-6.9	6,544	-0.11%
2021/06/11	17	149.53	13.1	148.45	147.00	3.9	6,582	0.06%
2021/06/10	15.1	149.39	24	149.02	147.00	-8.9	6,566	-0.14%
2021/06/09	3	141.00	5	140.80	141.00	-2	6,218	-0.03%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	1	136.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	1	138.00	5	138.60	140.00	-4	6,304	-0.06%
2021/06/03	6	137.17	5	137.60	137.50	1	6,390	0.02%
2021/06/02	5.3	137.50	0	0.00	136.00	5.3	6,376	0.08%
2021/06/01	3	143.50	0.6	142.87	143.00	2.4	6,310	0.04%
2021/05/28	2	140.50	2	140.25	141.50	0	6,278	0.00%
2021/05/27	3.6	140.08	3	140.16	138.00	0.6	6,266	0.01%
2021/05/26	14	135.36	23.1	136.74	135.50	-9.1	6,186	-0.15%
2021/05/25	2.1	132.71	11	134.05	135.00	-8.9	5,925	-0.15%
2021/05/24	5	121.71	17	120.62	123.00	-12	5,848	-0.20%
2021/05/21	4	119.50	2.1	120.33	122.00	1.9	5,878	0.03%
2021/05/20	4.2	118.67	0	0.00	117.00	4.2	5,981	0.07%
2021/05/19	1	119.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	3	120.00	1	122.50	123.00	2	6,011	0.03%
2021/05/17	0.1	114.81	4.3	116.21	117.00	-4.2	6,035	-0.07%
2021/05/14	6	120.82	3	119.50	116.00	3	6,001	0.05%
2021/05/13	3	113.33	11.2	118.49	121.50	-8.2	6,052	-0.14%
2021/05/12	8	110.25	7	110.64	113.00	1	6,237	0.02%
2021/05/11	6.1	120.57	43	120.05	119.00	-36.9	6,303	-0.59%
2021/05/10	4	129.40	2	132.75	129.50	2	6,376	0.03%
2021/05/07	7	132.64	12	133.21	134.50	-5	6,490	-0.08%
2021/05/06	5.1	127.89	3	125.00	124.00	2.1	6,531	0.03%
2021/05/05	13.3	130.03	9	128.78	127.00	4.3	6,646	0.06%
2021/05/04	35.2	130.03	31	128.68	129.00	4.2	6,867	0.06%
2021/05/03	37.3	144.06	9	143.83	141.50	28.3	7,454	0.38%
2021/04/29	7	156.50	3	159.00	156.00	4	7,692	0.05%
2021/04/28	8	160.88	10	160.25	158.00	-2	7,845	-0.03%
2021/04/27	14	157.07	8	158.38	159.00	6	7,982	0.08%
2021/04/26	0	152.67	0	0.00	152.00	0	8,109	0.00%
2021/04/23	2	151.00	2	150.25	152.00	0	8,168	0.00%
2021/04/22	9	152.33	4	148.63	148.50	5	8,232	0.06%
2021/04/21	16	156.16	5	156.60	156.00	11	8,435	0.13%
2021/04/20	23	158.83	2	158.00	159.00	21	8,825	0.24%
2021/04/19	1	155.00	3	156.50	158.00	-2	9,012	-0.02%
2021/04/16	3	154.00	2	154.50	152.50	1	9,471	0.01%
2021/04/15	3	155.50	3	153.67	156.00	0	9,474	0.00%
2021/04/14	17	153.79	5	154.20	155.00	12	9,509	0.13%
2021/04/13	8	159.50	5.1	160.00	158.50	2.9	9,638	0.03%
2021/04/12	7	166.79	3	166.33	163.00	4	9,678	0.04%
2021/04/09	7	167.57	2.2	169.09	164.00	4.8	9,762	0.05%
2021/04/08	17	168.71	19	169.63	166.50	-2	9,878	-0.02%
2021/04/07	11	166.23	27.2	166.79	165.50	-16.2	9,876	-0.16%
2021/04/06	1	156.00	6	154.25	157.00	-5	9,798	-0.05%
2021/04/01	6	156.67	4	156.13	153.00	2	10,358	0.02%
2021/03/31	9.1	153.06	13.1	154.43	156.00	-4	10,433	-0.04%
2021/03/30	2	149.00	1	149.50	149.00	1	10,451	0.01%
2021/03/29	3	146.67	5	146.90	147.50	-2	10,529	-0.02%
2021/03/26	7	143.86	3	144.00	145.50	4	10,544	0.04%
2021/03/25	3.1	141.18	2	141.50	141.00	1.1	10,589	0.01%
2021/03/24	3	143.33	4	143.75	142.50	-1	10,613	-0.01%
2021/03/23	2.2	143.22	4	143.13	142.50	-1.8	10,681	-0.02%
2021/03/22	4	141.13	2	141.25	141.00	2	10,744	0.02%
2021/03/19	9	145.00	0	0.00	144.50	9	10,707	0.08%
2021/03/18	1	147.51	15	148.00	148.00	-14	10,725	-0.13%
2021/03/17	3	146.83	2	148.25	146.00	1	10,821	0.01%
2021/03/16	2.1	146.42	4	147.38	146.50	-1.9	10,811	-0.02%
2021/03/15	0	149.50	0	0.00	147.50	0	10,953	0.00%
2021/03/12	3	153.66	2	151.50	152.00	1	10,983	0.01%
2021/03/11	3	149.33	1	148.00	150.50	2	11,073	0.02%
2021/03/10	9	150.50	9	149.22	148.00	0	11,186	0.00%
2021/03/09	6	145.50	13	144.73	149.50	-7	11,559	-0.06%
2021/03/08	6.1	158.31	5	152.50	152.50	1.1	12,197	0.01%
2021/03/05	2	156.75	2	155.01	156.50	0	12,262	0.00%
2021/03/04	1	162.00	2	160.25	158.00	-1	12,337	-0.01%
2021/03/03	5	161.20	2	158.50	163.00	3	12,440	0.02%
2021/03/02	4	163.75	11	162.68	161.00	-7	12,817	-0.05%
2021/02/26	4.2	159.64	5.1	160.65	159.50	-0.9	12,899	-0.01%
2021/02/25	4	169.75	6	167.25	166.00	-2	12,939	-0.02%
2021/02/24	7	169.22	2	167.75	166.50	5	13,244	0.04%
2021/02/23	4.1	167.51	7	168.43	167.50	-2.9	13,435	-0.02%
2021/02/22	6.3	170.23	8	171.63	171.00	-1.7	13,582	-0.01%
2021/02/19	1	166.98	6	166.83	167.00	-5	13,916	-0.04%
2021/02/18	0.1	164.00	0	0.00	164.50	0.1	14,899	0.00%
2021/02/17	5	162.41	7	161.86	164.50	-2	15,466	-0.01%
2021/02/05	6	158.58	2	157.00	156.00	4	15,559	0.03%
2021/02/04	5	158.70	9	156.39	159.50	-4	15,583	-0.03%
2021/02/03	19	166.92	16	169.88	163.00	3	15,439	0.02%
2021/02/02	4	161.13	18	164.14	168.00	-14	15,199	-0.09%
2021/02/01	9	152.06	9	152.56	155.50	0	15,066	0.00%
2021/01/29	8	158.25	5	158.80	155.00	3	14,987	0.02%
2021/01/28	15	161.63	2	162.00	160.00	13	14,856	0.09%
2021/01/27	53	165.54	8	167.50	166.50	45	14,893	0.30%
2021/01/26	26	167.04	18	169.47	163.00	8	14,728	0.05%
2021/01/25	64	170.97	58	168.84	167.00	6	14,401	0.04%
2021/01/22	15	161.00	51.3	164.42	166.00	-36.3	13,660	-0.27%
2021/01/21	12	151.71	11	152.05	151.00	1	13,328	0.01%
2021/01/20	11	147.95	10	147.80	146.50	1	13,151	0.01%
2021/01/19	3	149.50	16	149.69	150.00	-13	12,974	-0.10%
2021/01/18	1	141.00	1	141.00	142.50	0	12,790	0.00%
2021/01/15	4	146.25	7	144.21	142.50	-3	12,768	-0.02%
2021/01/14	58	149.75	19	148.95	146.00	39	12,692	0.31%
2021/01/13	19	147.39	76	147.47	149.00	-57	12,473	-0.46%
2021/01/12	13	144.42	9	143.83	140.00	4	12,074	0.03%
2021/01/11	21	142.52	36	142.69	144.50	-15	11,881	-0.13%
2021/01/08	1	134.00	1	134.00	134.00	0	11,457	0.00%
2021/01/07	10	133.55	9	133.61	132.50	1	11,486	0.01%
2021/01/06	21	137.31	23	136.41	133.50	-2	11,728	-0.02%
2021/01/05	6	137.83	1	139.00	138.50	5	11,645	0.04%
2021/01/04	15	136.77	16	138.22	138.50	-1	11,776	-0.01%
2020/12/31	18	138.75	7	136.79	135.00	11	11,690	0.09%
2020/12/30	8	137.69	3.2	137.22	137.00	4.8	11,732	0.04%
2020/12/29	15	137.03	16	136.63	136.50	-1	11,841	-0.01%
2020/12/28	15.5	136.68	35	136.10	138.00	-19.5	11,835	-0.16%
2020/12/25	30	129.90	4	129.13	131.00	26	11,339	0.23%
2020/12/24	6	128.92	7	128.79	127.00	-1	11,406	-0.01%
2020/12/23	8	125.63	11	126.73	128.00	-3	11,591	-0.03%
2020/12/22	5	126.00	8	123.25	122.00	-3	11,699	-0.03%
2020/12/21	3	123.00	6	124.67	126.00	-3	11,830	-0.03%
2020/12/18	0	0.00	1	125.50	123.00	-1	11,962	-0.01%
2020/12/17	2	124.75	9	124.06	125.50	-7	12,014	-0.06%
2020/12/16	3	123.50	7	123.29	123.50	-4	12,000	-0.03%
2020/12/15	6	119.42	4	119.75	119.00	2	12,041	0.02%
2020/12/14	7	121.86	5	122.30	121.00	2	12,254	0.02%
2020/12/11	14	121.96	8	121.56	121.50	6	12,564	0.05%
2020/12/10	9	125.11	4	125.13	125.00	5	12,969	0.04%
2020/12/09	75	129.81	18	128.64	128.50	57	13,476	0.42%
2020/12/08	17.2	124.21	18	124.00	124.50	-0.8	13,588	-0.01%
2020/12/07	17	125.12	17	124.59	123.00	0	13,556	0.00%
2020/12/04	7	128.57	9	128.56	129.00	-2	13,392	-0.01%
2020/12/03	28	131.79	12	131.96	128.00	16	13,218	0.12%
2020/12/02	21.5	129.17	33	130.56	131.00	-11.5	12,834	-0.09%
2020/12/01	4	121.63	3	121.83	123.50	1	12,089	0.01%
2020/11/30	9	122.89	2	122.75	121.50	7	12,080	0.06%
2020/11/27	7	122.79	5	123.80	122.00	2	11,996	0.02%
2020/11/26	13	123.04	26	123.58	124.50	-13	11,870	-0.11%
2020/11/25	19	119.61	11	120.23	117.00	8	11,431	0.07%
2020/11/24	4	120.00	3.1	121.61	120.50	0.9	11,304	0.01%
2020/11/23	22	125.50	14	124.89	122.00	8	11,216	0.07%
2020/11/20	12	122.71	16	123.34	126.00	-4	10,951	-0.04%
2020/11/19	11	121.86	12	122.00	121.00	-1	10,676	-0.01%
2020/11/18	21.5	119.69	28	120.02	121.50	-6.5	10,487	-0.06%
2020/11/17	66	122.35	57	122.94	118.50	9	10,075	0.09%
2020/11/16	22	117.57	48.5	117.60	119.00	-26.5	9,131	-0.29%
2020/11/13	8	106.13	33.1	106.91	108.50	-25.1	8,563	-0.29%
2020/11/12	1	105.00	1	105.00	104.50	0	8,433	0.00%
2020/11/11	1	102.50	2.1	102.05	102.50	-1.1	8,359	-0.01%
2020/11/10	3	100.50	1	101.50	100.50	2	8,369	0.02%
2020/11/09	4.1	103.63	5	103.90	104.00	-0.9	8,364	-0.01%
2020/11/06	5	103.70	4.1	103.98	103.00	0.9	8,358	0.01%
2020/11/05	2	102.00	1	101.50	103.00	1	8,347	0.01%
2020/11/04	5	103.80	13	103.96	102.50	-8	8,368	-0.10%
2020/11/03	1	101.50	1	100.50	100.50	0	8,487	0.00%
2020/11/02	6	98.65	5	99.52	99.50	1	8,522	0.01%
2020/10/30	1	99.50	8	99.74	98.50	-7	8,509	-0.08%
2020/10/29	4	100.25	4	100.50	100.50	0	8,513	0.00%
2020/10/28	7	102.93	4	103.00	102.00	3	8,516	0.04%
2020/10/27	3	102.67	4	103.50	104.50	-1	8,513	-0.01%
2020/10/26	9	104.06	1	102.50	102.00	8	8,498	0.09%
2020/10/23	1	102.50	13	103.23	104.00	-12	8,564	-0.14%
2020/10/22	13	101.77	8	101.00	101.00	5	8,547	0.06%
2020/10/21	3	103.17	6	103.83	102.50	-3	8,582	-0.03%
2020/10/20	2	103.25	9	103.00	102.50	-7	8,585	-0.08%
2020/10/19	4	103.00	7	103.00	103.00	-3	8,628	-0.03%
2020/10/16	11	103.00	8	103.88	101.00	3	8,639	0.03%
2020/10/15	11	104.18	4	103.50	103.50	7	8,629	0.08%
2020/10/14	18	107.61	35	108.34	105.00	-17	8,754	-0.19%
2020/10/13	8	104.56	12	105.58	106.00	-4	8,527	-0.05%
2020/10/12	22	103.86	35	104.77	106.00	-13	8,498	-0.15%
2020/10/08	11	101.86	3	102.00	101.00	8	8,424	0.09%
2020/10/07	32	104.98	17	104.21	102.50	15	8,470	0.18%
2020/10/06	18	104.69	17	104.62	104.50	1	8,478	0.01%
2020/10/05	9	102.67	18	102.06	103.50	-9	8,798	-0.10%
2020/09/30	6	100.75	7	100.64	101.50	-1	9,160	-0.01%
2020/09/29	17	100.81	12	100.18	101.00	5	9,258	0.05%
2020/09/28	26	99.70	43	100.40	102.00	-17	9,259	-0.18%
2020/09/25	38	96.51	41	97.01	94.60	-3	9,281	-0.03%
2020/09/24	25	98.58	12.6	97.89	97.10	12.4	9,450	0.13%
2020/09/23	12	99.98	26	99.80	102.00	-14	9,534	-0.15%
2020/09/22	12	96.87	11	97.45	98.00	1	9,348	0.01%
2020/09/21	8	98.73	5	98.80	97.40	3	9,295	0.03%
2020/09/18	10	99.04	11	99.57	98.60	-1	9,229	-0.01%
2020/09/17	16	101.41	32	101.91	100.00	-16	9,114	-0.18%
2020/09/16	27	100.76	18	101.24	100.00	9	8,922	0.10%
2020/09/15	18.3	100.13	33	100.79	102.00	-14.7	8,637	-0.17%
2020/09/14	44	99.41	28.1	98.72	96.70	15.9	8,137	0.20%
2020/09/11	24.3	93.33	38	93.43	95.30	-13.7	7,562	-0.18%
2020/09/10	14	89.79	19	89.78	89.20	-5	7,233	-0.07%
2020/09/09	5	87.52	4	87.78	89.00	1	7,201	0.01%
2020/09/08	3	87.40	1	87.80	88.20	2	7,241	0.03%
2020/09/07	1	87.60	2	88.90	87.40	-1	7,315	-0.01%
2020/09/04	3	86.00	2	86.70	87.40	1	7,363	0.01%
2020/09/03	14	89.21	3	89.43	88.00	11	7,371	0.15%
2020/09/02	1	86.30	2	86.75	87.30	-1	7,348	-0.01%
2020/09/01	1	86.00	3	85.73	85.10	-2	7,370	-0.03%
2020/08/31	2	86.90	1	86.40	86.30	1	7,492	0.01%
2020/08/28	1	87.70	1	86.80	87.20	0	7,879	0.00%
2020/08/27	10	88.65	8	88.30	88.10	2	7,968	0.03%
2020/08/26	3	87.30	2	87.45	89.50	1	8,010	0.01%
2020/08/25	3	85.00	2	85.00	85.00	1	7,989	0.01%
2020/08/24	3	84.03	2	84.25	85.00	1	8,016	0.01%
2020/08/21	13	83.16	15	84.03	84.50	-2	8,076	-0.02%
2020/08/20	11	82.94	11	82.23	81.50	0	8,083	0.00%
2020/08/19	8	88.79	7	87.31	86.20	1	8,041	0.01%
2020/08/18	5	90.14	4	89.03	88.80	1	8,071	0.01%
2020/08/17	3	92.10	3	91.83	91.70	0	8,058	0.00%
2020/08/14	8	92.15	9	92.22	92.60	-1	8,104	-0.01%
2020/08/13	6	92.92	7	92.11	91.60	-1	8,157	-0.01%
2020/08/12	7	93.41	9	93.16	93.10	-2	8,303	-0.02%
2020/08/11	3	95.27	2	96.45	94.60	1	8,348	0.01%
2020/08/10	6	98.30	3	98.27	96.10	3	8,378	0.04%
2020/08/07	22	99.88	20	100.00	98.50	2	8,401	0.02%
2020/08/05	18	97.33	14	97.58	97.50	4	8,329	0.05%
2020/08/04	2	96.40	0	0.00	96.60	2	8,709	0.02%
2020/08/03	6	96.70	1	96.20	96.10	5	9,128	0.05%
2020/07/31	6	94.48	7	96.09	97.20	-1	9,216	-0.01%
2020/07/30	0	0.00	1	94.10	94.50	-1	9,312	-0.01%
2020/07/29	5	92.46	5	92.96	93.80	0	9,369	0.00%
2020/07/28	9	93.58	11	92.75	91.90	-2	9,396	-0.02%
2020/07/27	4	96.38	5	96.62	95.90	-1	9,428	-0.01%
2020/07/24	5	97.68	10	97.80	96.10	-5	9,679	-0.05%
2020/07/23	1	98.80	1	98.70	98.60	0	9,680	0.00%
2020/07/22	8	98.96	9	98.73	99.10	-1	9,783	-0.01%
2020/07/21	2	96.95	8	97.08	97.70	-6	9,763	-0.06%
2020/07/20	9	95.33	5	95.46	95.40	4	9,771	0.04%
2020/07/17	8	98.33	8	98.28	97.20	0	9,794	0.00%
2020/07/16	18	96.76	14	97.16	96.30	4	9,711	0.04%
2020/07/15	10	98.51	5	97.68	96.00	5	9,738	0.05%
2020/07/14	12	99.73	3	99.33	97.70	9	9,932	0.09%
2020/07/13	9	101.72	11.1	101.50	102.00	-2.1	9,837	-0.02%
2020/07/10	30	102.55	11	102.50	101.00	19	9,772	0.19%
2020/07/09	63.1	109.33	45	109.83	107.00	18.1	9,605	0.19%
2020/07/08	28	104.96	124.1	104.32	110.50	-96.1	9,125	-1.05%	大賣/
2020/07/07	16	100.85	18.8	101.21	101.00	-2.8	8,593	-0.03%
2020/07/06	7	99.97	54	100.96	101.00	-47	8,494	-0.55%
2020/07/03	28	100.88	27.4	100.64	98.20	0.7	8,424	0.01%
2020/07/02	31	98.68	61	98.81	99.10	-30	8,282	-0.36%
2020/07/01	7	94.97	27	94.75	95.60	-20	7,965	-0.25%
2020/06/30	4	89.95	6	90.35	90.50	-2	7,750	-0.03%
2020/06/29	48	90.31	37	90.52	90.60	11	7,847	0.14%
2020/06/24	5	92.14	5	92.50	91.90	0	7,896	0.00%
2020/06/23	21	92.81	0	0.00	92.20	21	8,098	0.26%
2020/06/22	29	94.13	33	94.09	93.40	-4	8,226	-0.05%
2020/06/19	3	93.97	6	94.28	93.40	-3	8,300	-0.04%
2020/06/18	1	93.00	3	93.30	93.10	-2	8,361	-0.02%
2020/06/17	6	93.05	0	0.00	93.00	6	8,467	0.07%
2020/06/16	2	92.40	9	92.76	93.30	-7	8,585	-0.08%
2020/06/15	37	91.19	5	90.96	89.90	32	8,755	0.37%
2020/06/12	8	87.99	11	88.70	91.40	-3	8,897	-0.03%
2020/06/11	13	92.82	8	92.08	90.10	5	9,037	0.06%
2020/06/10	3	94.20	85	95.00	94.50	-82	9,128	-0.90%
2020/06/09	6	93.43	2	93.50	93.70	4	9,272	0.04%
2020/06/08	8	94.75	21	93.84	93.00	-13	9,412	-0.14%
2020/06/05	8	93.94	6	94.03	94.00	2	9,435	0.02%
2020/06/04	10	93.77	3	94.83	93.50	7	9,492	0.07%
2020/06/03	34	95.41	30	95.94	93.70	4	9,494	0.04%
2020/06/02	15	92.99	12	92.60	91.10	3	9,284	0.03%
2020/06/01	10	91.63	18	91.29	91.90	-8	9,379	-0.09%
2020/05/29	2	87.45	5.2	88.44	90.80	-3.2	9,702	-0.03%
2020/05/28	2	89.10	0	0.00	87.80	2	9,720	0.02%
2020/05/27	2	89.45	7	89.46	88.80	-5	9,788	-0.05%
2020/05/26	40	88.75	9.1	88.90	88.50	30.9	9,806	0.32%
2020/05/25	3	87.17	4	87.85	88.80	-1	9,789	-0.01%
2020/05/22	10	86.54	7	86.04	85.90	3	9,781	0.03%
2020/05/21	3.9	87.51	6	87.60	88.80	-2.1	9,752	-0.02%
2020/05/20	9	85.91	4	85.65	85.30	5	9,695	0.05%
2020/05/19	3	86.17	3	86.13	86.70	0	9,667	0.00%
2020/05/18	17	87.58	11	86.69	85.80	6	9,616	0.06%
2020/05/15	4	91.90	5	91.48	91.10	-1	9,483	-0.01%
2020/05/14	13	93.86	7	93.86	92.30	6	9,493	0.06%
2020/05/13	19	94.20	16	94.05	95.30	3	9,489	0.03%
2020/05/12	18	94.66	29	94.53	93.40	-11	9,548	-0.12%
2020/05/11	46	99.45	37	100.02	97.50	9	9,540	0.09%
2020/05/08	29	94.63	35	94.83	96.10	-6	9,189	-0.07%
2020/05/07	2	90.75	19	91.19	91.40	-17	8,821	-0.19%
2020/05/06	25	90.27	13	90.48	89.00	12	8,781	0.14%
2020/05/05	9	88.64	7	88.64	88.50	2	8,759	0.02%
2020/05/04	10	88.68	5	88.84	88.50	5	9,065	0.06%
2020/04/30	17	91.97	13	92.88	90.60	4	9,148	0.04%
2020/04/29	29.1	93.01	97	93.76	91.50	-67.9	9,139	-0.74%
2020/04/28	7	89.67	12	89.65	89.80	-5	8,958	-0.06%
2020/04/27	9	88.84	11	89.15	88.70	-2	9,014	-0.02%
2020/04/24	1	87.00	9	86.92	87.60	-8	8,918	-0.09%
2020/04/23	15	87.54	4	87.43	87.00	11	8,920	0.12%
2020/04/22	12	85.70	12	86.35	87.50	0	8,959	0.00%
2020/04/21	16	87.66	15	87.13	86.10	1	8,978	0.01%
2020/04/20	14	86.83	13	87.04	87.90	1	9,018	0.01%
2020/04/17	30	90.88	24	91.08	88.10	6	8,971	0.07%
2020/04/16	9	87.21	4	88.10	87.80	5	8,827	0.06%
2020/04/15	4	87.65	6	88.03	87.80	-2	8,853	-0.02%
2020/04/14	3	87.33	7	87.01	88.00	-4	9,047	-0.04%
2020/04/13	8	84.53	7	84.97	85.30	1	9,083	0.01%
2020/04/10	17.5	86.85	10	86.69	86.20	7.5	9,123	0.08%
2020/04/09	8	88.86	10	87.80	86.50	-2	9,195	-0.02%
2020/04/08	10	89.73	8.1	91.47	89.60	1.9	9,340	0.02%
2020/04/07	33	85.35	42	86.98	87.30	-9	9,232	-0.10%
2020/04/06	5	80.20	5	80.82	81.20	0	9,085	0.00%
2020/04/01	1	77.50	2	78.40	79.50	-1	9,076	-0.01%
2020/03/31	4	78.70	25	79.32	77.90	-21	9,050	-0.23%
2020/03/30	22.1	77.18	8	76.53	78.40	14.1	9,000	0.16%
2020/03/27	23	77.88	24	77.65	75.70	-1	8,991	-0.01%
2020/03/26	6.2	73.54	7	74.53	75.70	-0.8	8,840	-0.01%
2020/03/25	30	74.59	18.5	75.21	75.70	11.5	8,754	0.13%
2020/03/24	17	68.34	17	68.89	69.80	0	8,674	0.00%
2020/03/23	23	63.55	4	62.83	63.80	19	8,641	0.22%
2020/03/20	73	63.27	18	62.16	63.30	55	8,804	0.62%
2020/03/19	16	58.59	15	59.77	57.60	1	8,700	0.01%
2020/03/18	12	70.28	9	69.53	64.00	3	8,591	0.03%
2020/03/17	12	73.08	32	73.44	70.50	-20	8,513	-0.23%
2020/03/16	16	80.54	11	80.12	75.60	5	8,509	0.06%
2020/03/13	23	79.59	16	81.66	83.50	7	8,405	0.08%
2020/03/12	26	88.00	21	87.08	87.70	5	8,233	0.06%
2020/03/11	7	94.79	3	94.70	92.40	4	8,168	0.05%
2020/03/10	7	91.64	13	92.67	95.90	-6	8,272	-0.07%
2020/03/09	15	95.19	5	93.86	92.40	10	8,457	0.12%
2020/03/06	14	99.71	8	100.10	98.60	6	8,419	0.07%
2020/03/05	12	99.52	11	99.91	99.60	1	8,434	0.01%
2020/03/04	40	98.43	38	98.40	96.80	2	8,409	0.02%
2020/03/03	19	96.82	18	96.38	95.70	1	8,435	0.01%
2020/03/02	11	92.40	11	89.95	94.40	0	8,804	0.00%
2020/02/27	10	93.24	3	94.57	90.00	7	9,012	0.08%
2020/02/26	3	97.23	6	96.55	96.00	-3	8,934	-0.03%
2020/02/25	5	94.54	6	95.60	97.80	-1	8,892	-0.01%
2020/02/24	3	95.73	1	95.00	95.00	2	8,833	0.02%
2020/02/21	2	97.40	2	97.40	97.80	0	8,794	0.00%
2020/02/20	3	97.97	2	98.45	97.60	1	8,782	0.01%
2020/02/19	3	97.40	1	97.60	97.70	2	8,733	0.02%
2020/02/18	6	97.73	4	97.50	96.50	2	8,702	0.02%
2020/02/17	8	97.85	5	97.64	97.20	3	8,639	0.03%
2020/02/14	1	99.90	1	100.00	99.90	0	8,553	0.00%
2020/02/13	45	100.72	19	102.34	100.00	26	8,543	0.30%
2020/02/12	12	102.58	22	101.89	101.00	-10	8,589	-0.12%
2020/02/11	6.1	97.46	12	98.98	99.70	-5.9	8,629	-0.07%
2020/02/10	8	95.84	7	95.69	95.40	1	8,773	0.01%
2020/02/07	10	99.14	45	99.63	97.00	-35	9,047	-0.39%
2020/02/06	10	99.40	16	99.22	100.50	-6	9,113	-0.07%
2020/02/05	74	100.21	30	99.67	97.80	44	9,034	0.49%
2020/02/04	45	96.32	16	96.46	96.40	29	8,705	0.33%
2020/02/03	13	90.14	22	89.38	94.90	-9	8,610	-0.10%
2020/01/31	19	88.44	24	88.51	91.20	-5	8,511	-0.06%
2020/01/30	11	89.75	4	88.53	87.30	7	8,531	0.08%
2020/01/20	0	0.00	3	95.93	96.90	-3	8,456	-0.04%
2020/01/17	2	94.60	4	95.78	94.50	-2	8,431	-0.02%
2020/01/16	19	94.05	11	94.65	95.30	8	8,427	0.09%
2020/01/15	12	96.23	10	96.12	95.80	2	8,401	0.02%
2020/01/14	8	93.68	40	94.29	95.20	-32	8,835	-0.36%
2020/01/13	9	90.36	13	90.51	90.70	-4	9,053	-0.04%
2020/01/10	20	89.62	11	88.89	89.30	9	9,268	0.10%
2020/01/09	11	91.54	12	91.59	91.80	-1	9,510	-0.01%
2020/01/08	27	92.62	2	93.15	90.20	25	10,031	0.25%
2020/01/07	29	101.01	22	97.82	97.60	7	10,026	0.07%
2020/01/06	63	100.97	25	100.24	100.00	38	10,400	0.37%
2020/01/03	14	101.96	8	103.06	101.50	6	10,881	0.06%
2020/01/02	7	104.57	14	103.86	105.00	-7	11,064	-0.06%
2019/12/31	5	98.34	1	99.70	99.50	4	10,948	0.04%
2019/12/30	9	99.77	1	102.00	99.00	8	11,076	0.07%
2019/12/27	6	102.33	1	101.50	101.50	5	11,597	0.04%
2019/12/26	3	100.07	4	100.18	100.00	-1	11,658	-0.01%
2019/12/25	14	98.64	15	100.13	100.00	-1	11,688	-0.01%
2019/12/24	6	98.95	7	99.11	98.30	-1	11,747	-0.01%
2019/12/23	6	100.70	2	100.25	99.90	4	11,804	0.03%
2019/12/20	17	104.21	9	104.28	103.50	8	11,897	0.07%
2019/12/19	9	105.22	8	105.50	105.50	1	12,162	0.01%
2019/12/18	14	107.50	12	108.79	106.00	2	12,220	0.02%
2019/12/17	58	109.19	23	109.39	109.50	35	12,325	0.28%
2019/12/16	1	104.50	3	105.00	104.50	-2	12,218	-0.02%
2019/12/13	10	104.80	5	105.00	104.50	5	12,755	0.04%
2019/12/12	6	104.67	7	104.86	104.50	-1	13,105	-0.01%
2019/12/11	20	105.30	28	105.41	104.00	-8	13,238	-0.06%
2019/12/10	4	102.50	0	0.00	102.00	4	13,436	0.03%
2019/12/09	3	104.50	4	104.00	103.50	-1	13,574	-0.01%
2019/12/06	16	105.28	4	105.50	105.50	12	13,831	0.09%
2019/12/05	6	106.33	10	105.90	104.00	-4	14,405	-0.03%
2019/12/04	24	110.38	15	109.33	107.50	9	14,663	0.06%
2019/12/03	8	107.75	3	106.33	108.50	5	14,865	0.03%
2019/12/02	5	108.30	5	109.20	106.00	0	15,401	0.00%
2019/11/29	7	113.79	12	111.42	111.50	-5	15,404	-0.03%
2019/11/28	12	114.38	12	114.46	112.00	0	15,298	0.00%
2019/11/27	44	111.50	39	111.22	111.00	5	14,921	0.03%
2019/11/26	5	103.30	19	105.79	108.50	-14	14,529	-0.10%
2019/11/25	1	97.50	0	0.00	98.90	1	14,310	0.01%
2019/11/22	1	95.50	0	0.00	97.40	1	14,415	0.01%
2019/11/21	1	92.10	0	0.00	94.20	1	14,551	0.01%
2019/11/20	0	0.00	2	96.00	94.20	-2	14,664	-0.01%
2019/11/18	1	101.00	1	102.00	101.00	0	14,718	0.00%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/13	0	0.00	9	101.78	102.00	-9	14,962	-0.06%
2019/11/12	12	100.43	6	97.50	98.10	6	15,137	0.04%
2019/11/11	11	103.82	15	104.23	103.00	-4	15,473	-0.03%
2019/11/08	29	111.40	18	109.72	108.50	11	15,364	0.07%
2019/11/07	24	111.63	15	111.13	109.50	9	15,210	0.06%
2019/11/06	39	116.78	19	118.26	115.00	20	15,132	0.13%
2019/11/05	4	121.25	19	120.97	124.00	-15	14,872	-0.10%
2019/11/04	11	114.59	5	115.40	115.00	6	14,941	0.04%
2019/11/01	1	109.00	2	112.25	114.50	-1	15,078	-0.01%
2019/10/31	5	108.30	0	0.00	108.50	5	15,118	0.03%
2019/10/29	7	113.07	3	113.67	109.50	4	15,252	0.03%
2019/10/28	10	116.65	2	117.50	116.50	8	15,252	0.05%
2019/10/25	11	113.95	3	115.33	113.50	8	15,235	0.05%
2019/10/24	4	115.63	2	113.00	115.50	2	15,301	0.01%
2019/10/23	5	116.70	1	114.50	115.00	4	15,372	0.03%
2019/10/22	24	117.29	28	118.96	119.00	-4	15,430	-0.03%
2019/10/21	8	109.94	112	112.51	113.00	-104	15,094	-0.69%	大賣/鉅額交易
2019/10/18	7	109.21	14	109.57	108.00	-7	15,045	-0.05%
2019/10/17	27	103.87	44	105.26	110.00	-17	15,039	-0.11%
2019/10/16	64	105.25	34	104.57	100.50	30	14,737	0.20%
2019/10/15	10	107.05	4	106.25	106.00	6	14,272	0.04%
2019/10/14	89	106.52	82	108.43	107.50	7	14,100	0.05%
2019/10/09	39	95.43	46	96.64	100.50	-7	13,740	-0.05%
2019/10/08	18	91.06	12	90.30	91.40	6	13,266	0.05%
2019/10/07	4	88.85	20	88.76	88.70	-16	13,351	-0.12%
2019/10/04	7	88.29	4	88.35	87.60	3	13,312	0.02%
2019/10/03	44	88.62	49	89.05	88.30	-5	13,326	-0.04%
2019/10/02	8	85.80	4	85.33	85.80	4	12,862	0.03%
2019/10/01	2	84.30	4	84.08	84.70	-2	12,819	-0.02%
2019/09/27	5	83.02	4.3	81.92	83.90	0.8	12,934	0.01%
2019/09/26	6	83.87	7	83.74	84.40	-1	12,980	-0.01%
2019/09/25	4	83.33	19	83.56	83.90	-15	12,975	-0.12%
2019/09/24	15	83.95	9	84.36	82.60	6	13,061	0.05%
2019/09/23	17	87.54	27	87.62	87.50	-10	12,912	-0.08%
2019/09/20	3	86.37	5	87.00	87.30	-2	13,227	-0.02%
2019/09/19	7	86.13	13	86.45	86.60	-6	13,442	-0.04%
2019/09/18	28	86.84	28	87.00	86.00	0	13,397	0.00%
2019/09/17	65	86.60	45	84.58	85.40	20	12,890	0.16%
2019/09/16	23	82.86	41	83.05	84.00	-18	12,510	-0.14%
2019/09/12	20	82.93	19	83.42	82.00	1	12,372	0.01%
2019/09/11	16	81.87	12	80.43	80.50	4	12,101	0.03%
2019/09/10	17.3	80.51	11	80.96	81.20	6.3	11,925	0.05%
2019/09/09	66	81.43	68	82.21	83.00	-2	11,628	-0.02%
2019/09/06	12	78.58	27	79.23	78.00	-15	10,977	-0.14%
2019/09/05	68	76.76	40	77.08	76.20	28	10,564	0.27%
2019/09/04	41	74.56	66	74.96	77.10	-25	10,169	-0.25%
2019/09/03	2	70.95	5	70.94	70.10	-3	9,589	-0.03%
2019/09/02	0	0.00	1	66.50	68.70	-1	9,455	-0.01%
2019/08/30	3	68.40	3	67.80	67.00	0	9,453	0.00%
2019/08/29	10	66.77	0	0.00	67.50	10	9,601	0.10%
2019/08/28	3	64.33	2	65.85	65.90	1	9,688	0.01%
2019/08/27	12	66.91	1	65.70	66.00	11	9,756	0.11%
2019/08/26	7	66.11	6	66.00	66.00	1	9,649	0.01%
2019/08/23	5	69.96	2	69.65	69.50	3	9,512	0.03%
2019/08/22	1	72.60	6	71.73	71.50	-5	9,384	-0.05%
2019/08/21	3	70.53	0	0.00	71.40	3	9,339	0.03%
2019/08/20	21	71.40	15	70.95	70.50	6	9,302	0.06%
2019/08/19	3	70.57	2	71.10	70.80	1	9,206	0.01%
2019/08/16	5	71.02	6	70.68	70.10	-1	9,176	-0.01%
2019/08/15	14	71.43	8	71.24	71.20	6	9,143	0.07%
2019/08/14	11	75.75	16	74.69	74.20	-5	9,003	-0.06%
2019/08/13	4	71.30	0	0.00	71.30	4	8,675	0.05%
2019/08/12	4	72.03	4	71.43	71.10	0	8,647	0.00%
2019/08/08	22	70.80	23	71.78	71.40	-1	8,592	-0.01%
2019/08/07	1	69.90	0	0.00	69.90	1	8,444	0.01%
2019/08/06	11	66.94	8	67.26	69.20	3	8,398	0.04%
2019/08/05	1	71.90	3	68.00	66.80	-2	8,224	-0.02%
2019/08/02	1	71.10	2	70.75	72.70	-1	8,045	-0.01%
2019/08/01	0	0.00	5	71.84	73.50	-5	7,985	-0.06%
2019/07/31	5	70.82	4	70.45	71.00	1	7,850	0.01%
2019/07/30	6	71.32	6	71.25	71.70	0	7,746	0.00%
2019/07/29	6	73.92	7	73.59	73.80	-1	7,627	-0.01%
2019/07/26	2	73.45	5	73.74	74.30	-3	7,588	-0.04%
2019/07/25	12	72.73	11	73.72	74.60	1	7,550	0.01%
2019/07/24	4	72.83	2	73.70	72.80	2	7,436	0.03%
2019/07/23	12	74.45	12	72.73	72.80	0	7,315	0.00%
2019/07/22	26	73.40	24	73.63	74.00	2	7,166	0.03%
2019/07/19	13	71.37	24	71.55	72.40	-11	6,836	-0.16%
2019/07/18	12	68.73	5	67.82	68.90	7	6,579	0.11%
2019/07/17	3	69.47	8	70.30	69.00	-5	6,507	-0.08%
2019/07/16	7	69.43	9	69.11	68.50	-2	6,374	-0.03%
2019/07/15	20	71.13	15	70.01	69.80	5	6,340	0.08%
2019/07/12	11	72.45	11	71.82	72.00	0	6,566	0.00%
2019/07/11	10	71.77	19	72.67	72.50	-9	6,451	-0.14%
2019/07/09	11	67.26	7	67.43	67.50	4	5,994	0.07%
2019/07/08	7	65.64	8	66.36	66.40	-1	5,837	-0.02%
2019/07/05	5	64.82	9	64.80	65.10	-4	5,746	-0.07%
2019/07/04	1	63.60	8	64.91	64.00	-7	5,678	-0.12%
2019/07/03	31	66.84	27	65.24	65.00	4	5,522	0.07%
2019/07/02	20	64.75	23	65.90	66.00	-3	5,438	-0.06%
2019/07/01	62	66.33	59	65.74	65.60	3	5,352	0.06%
2019/06/28	35	64.39	38	64.45	64.50	-3	5,160	-0.06%
2019/06/27	45	62.45	43	62.72	65.00	2	5,060	0.04%
2019/06/26	41	58.58	118	60.71	60.20	-77	4,783	-1.61%	大賣/
2019/06/25	8	56.50	46	57.34	57.10	-38	4,876	-0.78%
2019/06/24	12	57.00	14	56.70	57.40	-2	5,093	-0.04%
2019/06/21	6	56.72	4	56.85	56.10	2	5,048	0.04%
2019/06/20	2	55.90	3	55.97	56.60	-1	4,983	-0.02%
2019/06/19	4	54.58	6	54.63	55.10	-2	5,046	-0.04%
2019/06/18	2	52.80	5	53.50	53.00	-3	4,947	-0.06%
2019/06/17	0	0.00	1	52.50	52.80	-1	4,964	-0.02%
2019/06/14	1	52.00	2	52.00	52.00	-1	5,048	-0.02%
2019/06/13	8	52.21	16	52.18	53.00	-8	5,187	-0.15%
2019/06/12	40	52.64	37	52.23	52.10	3	5,480	0.05%
2019/06/11	6	51.40	5	51.82	52.10	1	5,405	0.02%
2019/06/10	4	51.30	4	51.73	51.50	0	5,338	0.00%
2019/06/06	8	49.86	46	50.21	50.80	-38	5,275	-0.72%
2019/06/05	6	50.37	10	50.79	49.95	-4	5,209	-0.08%
2019/06/04	9	48.26	4	48.70	48.55	5	5,016	0.10%
2019/06/03	1	45.00	5	47.53	48.15	-4	4,902	-0.08%
2019/05/31	1	43.55	4	43.81	43.80	-3	4,754	-0.06%
2019/05/30	2	42.13	0	0.00	42.50	2	4,751	0.04%
2019/05/28	1	41.70	0	0.00	41.90	1	4,771	0.02%
2019/05/23	7	40.89	7	41.01	41.25	0	4,893	0.00%
2019/05/22	1	43.40	0	0.00	41.80	1	4,936	0.02%
2019/05/21	2	40.58	1	41.25	42.20	1	5,003	0.02%
2019/05/17	29	43.92	17	44.83	43.80	12	5,016	0.24%
2019/05/16	12	46.01	8	46.53	45.25	4	5,312	0.08%
2019/05/15	0	0.00	4	47.54	47.50	-4	5,368	-0.07%
2019/05/14	8	46.58	1	46.50	46.70	7	5,442	0.13%
2019/05/13	23	49.08	2	50.30	47.80	21	5,543	0.38%
2019/05/09	4	50.50	0	0.00	50.40	4	5,544	0.07%
2019/05/07	2	51.35	0	0.00	51.20	2	5,530	0.04%
2019/05/06	3	50.83	3	51.13	50.70	0	5,630	0.00%
2019/05/02	0	0.00	3	52.53	53.00	-3	5,637	-0.05%
2019/04/30	0	0.00	2	50.30	50.50	-2	5,604	-0.04%
2019/04/29	3	50.23	1	50.30	50.00	2	5,725	0.03%
2019/04/26	5	50.92	2	51.30	51.70	3	5,741	0.05%
2019/04/25	1	52.50	4	52.60	52.50	-3	5,731	-0.05%
2019/04/24	0	0.00	5	52.68	52.90	-5	5,765	-0.09%
2019/04/23	5	53.74	0	0.00	53.50	5	5,780	0.09%
2019/04/22	5	54.00	4	54.65	54.00	1	5,789	0.02%
2019/04/19	9	53.69	2	53.60	54.00	7	5,830	0.12%
2019/04/18	10	55.14	42	55.15	53.70	-32	5,847	-0.55%
2019/04/17	3	52.83	1	52.90	52.70	2	5,583	0.04%
2019/04/16	4	52.88	4	52.40	52.70	0	5,734	0.00%
2019/04/15	5	52.06	3	52.63	53.00	2	5,824	0.03%
2019/04/12	3	52.53	14	51.89	52.00	-11	5,956	-0.18%
2019/04/11	4	53.70	1	54.60	53.10	3	6,111	0.05%
2019/04/10	10	54.09	6	54.00	54.00	4	6,532	0.06%
2019/04/09	11	54.32	8	54.76	54.00	3	7,067	0.04%
2019/04/08	7	54.56	9	54.67	54.30	-2	7,208	-0.03%
2019/04/03	3	53.13	2	53.55	53.30	1	7,461	0.01%
2019/04/02	6	54.78	19	54.69	54.30	-13	7,776	-0.17%
2019/04/01	11	55.02	0	0.00	54.00	11	7,759	0.14%
2019/03/29	5	54.48	31	54.56	54.00	-26	7,666	-0.34%
2019/03/28	79	56.01	42	55.75	52.80	37	7,511	0.49%
2019/03/27	11	51.48	82	52.34	53.90	-71	7,012	-1.01%
2019/03/26	6	48.95	1	49.10	49.00	5	6,655	0.08%
2019/03/25	3	48.53	3	48.63	48.45	0	6,643	0.00%
2019/03/22	26	50.05	22	50.01	49.90	4	6,623	0.06%
2019/03/21	14	48.84	52	48.75	48.85	-38	6,491	-0.59%
2019/03/20	5	48.94	21	49.12	48.80	-16	6,638	-0.24%
2019/03/19	9	49.16	11	49.29	49.05	-2	6,655	-0.03%
2019/03/18	93	48.84	6	48.83	48.70	87	6,553	1.33%
2019/03/15	27	48.56	34	49.05	47.50	-7	6,382	-0.11%
2019/03/14	0	0.00	3	46.68	46.25	-3	6,063	-0.05%
2019/03/13	1	46.10	1	45.95	46.10	0	6,087	0.00%
2019/03/12	1	46.25	0	0.00	46.00	1	6,160	0.02%
2019/03/11	0	0.00	9	45.60	45.85	-9	6,200	-0.15%
2019/03/08	11	44.80	0	0.00	45.20	11	6,283	0.18%
2019/03/07	2	46.10	6	45.67	45.40	-4	6,448	-0.06%
2019/03/06	2	47.10	0	0.00	46.80	2	6,502	0.03%
2019/03/05	5	47.78	4	47.45	47.50	1	6,528	0.02%
2019/03/04	5	47.30	5	47.10	47.80	0	6,592	0.00%
2019/02/27	8	47.11	6	47.06	46.90	2	6,590	0.03%
2019/02/26	1	48.10	5	47.80	47.80	-4	6,617	-0.06%
2019/02/25	6	48.21	3	48.02	47.80	3	6,610	0.05%
2019/02/22	1	47.85	3	47.92	47.55	-2	6,555	-0.03%
2019/02/21	7	48.09	7	48.21	48.45	0	6,544	0.00%
2019/02/20	59	48.70	60	48.14	47.95	-1	6,498	-0.02%
2019/02/19	13	48.18	13	48.02	48.00	0	6,403	0.00%
2019/02/18	3	47.93	5	47.76	47.60	-2	6,414	-0.03%
2019/02/15	88	49.43	88	48.84	47.55	0	6,359	0.00%
2019/02/14	2	46.80	2	46.80	46.75	0	6,030	0.00%
2019/02/13	15	46.29	10	45.97	46.10	5	5,949	0.08%
2019/02/12	6	46.04	12	45.62	46.20	-6	5,884	-0.10%
2019/02/11	1	44.55	5	44.39	44.55	-4	5,769	-0.07%
2019/01/30	1	43.35	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.40	1	43.40	43.15	0	5,798	0.00%
2019/01/28	3	44.23	13	44.27	44.10	-10	5,802	-0.17%
2019/01/25	25	44.48	12	44.88	44.15	13	5,810	0.22%
2019/01/24	0	0.00	3	43.45	43.40	-3	5,742	-0.05%
2019/01/23	1	43.25	0	0.00	43.30	1	5,746	0.02%
2019/01/22	10	43.00	2	42.65	42.50	8	5,729	0.14%
2019/01/21	3	43.60	4	42.71	42.90	-1	5,709	-0.02%
2019/01/18	1	43.25	0	0.00	42.95	1	5,604	0.02%
2019/01/17	7	43.85	1	43.95	43.05	6	5,601	0.11%
2019/01/16	4	44.93	3	44.87	44.40	1	5,581	0.02%
2019/01/15	2	45.33	0	0.00	44.95	2	5,569	0.04%
2019/01/14	3	45.13	0	0.00	44.70	3	5,556	0.05%
2019/01/11	2	45.45	2	45.80	45.25	0	5,558	0.00%
2019/01/10	8	46.01	0	0.00	45.50	8	5,491	0.15%
2019/01/09	17	46.14	11	45.39	45.10	6	5,407	0.11%
2019/01/08	1	45.50	1	45.40	45.70	0	5,307	0.00%
2019/01/07	5	45.74	1	46.05	44.15	4	5,135	0.08%
2019/01/04	8	44.68	5	44.94	45.00	3	5,047	0.06%
2019/01/03	8	46.75	8	47.08	45.85	0	4,916	0.00%
2019/01/02	28	48.17	20	48.30	48.50	8	4,756	0.17%
2018/12/28	26	46.99	27	46.79	47.90	-1	4,319	-0.02%
2018/12/27	6	43.81	9	44.02	43.90	-3	3,808	-0.08%
2018/12/26	18	43.56	37	44.56	42.00	-19	3,655	-0.52%
2018/12/25	26	43.85	48	43.93	44.85	-22	3,311	-0.66%
2018/12/24	2	40.08	5	41.41	41.75	-3	2,931	-0.10%
2018/12/22	0	0.00	11	38.80	39.10	-11	2,883	-0.38%
2018/12/21	3	39.40	3	37.80	39.40	0	2,892	0.00%
2018/12/20	5	39.06	10	39.52	38.50	-5	2,885	-0.17%
2018/12/19	4	40.20	0	0.00	40.15	4	2,911	0.14%
2018/12/18	25	40.44	9	41.33	40.25	16	2,911	0.55%
2018/12/17	3	41.80	0	0.00	41.80	3	2,892	0.10%
2018/12/14	5	41.89	4	41.98	41.85	1	2,893	0.03%
2018/12/13	10	43.70	42	43.79	43.00	-32	2,877	-1.11%
2018/12/12	7	41.41	4	41.26	42.45	3	2,716	0.11%
2018/12/11	6	39.47	0	0.00	39.45	6	2,657	0.23%
2018/12/10	5	39.28	3	39.10	39.40	2	2,707	0.07%
2018/12/07	0	0.00	1	39.90	39.90	-1	2,766	-0.04%
2018/12/06	5	39.63	6	40.44	39.50	-1	2,882	-0.03%
2018/12/05	87	41.89	58	41.58	41.55	29	2,854	1.02%
2018/12/04	8	42.28	10	42.05	41.80	-2	2,842	-0.07%
2018/12/03	0	0.00	19	41.81	42.45	-19	2,839	-0.67%
2018/11/30	8	41.15	13	41.28	40.25	-5	2,770	-0.18%
2018/11/29	15	39.95	9	39.99	40.40	6	2,639	0.23%
2018/11/28	13	38.40	7	38.32	38.60	6	2,650	0.23%
2018/11/27	10	37.36	9	37.43	37.95	1	2,627	0.04%
2018/11/26	0	0.00	2	36.73	36.70	-2	2,557	-0.08%
2018/11/23	3	36.92	3	37.07	36.15	0	2,564	0.00%
2018/11/22	2	37.10	2	37.23	36.50	0	2,519	0.00%
2018/11/21	4	36.00	3	35.30	36.45	1	2,504	0.04%
2018/11/20	2	36.00	16	36.15	36.05	-14	2,495	-0.56%
2018/11/19	1	36.50	0	0.00	36.55	1	2,480	0.04%
2018/11/16	5	36.40	3	36.30	36.10	2	2,479	0.08%
2018/11/15	6	36.93	22	37.38	36.20	-16	2,482	-0.64%
2018/11/14	1	40.00	0	0.00	38.00	1	2,415	0.04%
2018/11/13	5	36.46	11	36.78	39.65	-6	2,406	-0.25%
2018/11/12	0	0.00	1	39.15	39.20	-1	2,402	-0.04%
2018/11/09	3	39.23	1	39.40	39.35	2	2,445	0.08%
2018/11/08	4	40.99	0	0.00	40.15	4	2,469	0.16%
2018/11/07	2	41.23	3	41.67	41.35	-1	2,494	-0.04%
2018/11/06	4	41.01	7	41.45	41.00	-3	2,523	-0.12%
2018/11/05	4	40.00	4	40.65	40.90	0	2,478	0.00%
2018/11/02	0	0.00	3	40.47	40.30	-3	2,474	-0.12%
2018/11/01	17	40.04	8	39.99	39.80	9	2,459	0.37%
2018/10/31	6	38.07	6	38.35	38.40	0	2,464	0.00%
2018/10/30	6	36.35	0	0.00	36.80	6	2,458	0.24%
2018/10/25	1	36.50	2	37.03	36.50	-1	2,539	-0.04%
2018/10/24	3	39.23	3	39.62	39.40	0	2,583	0.00%
2018/10/23	1	40.35	0	0.00	40.25	1	2,666	0.04%
2018/10/22	11	42.51	0	0.00	42.35	11	2,671	0.41%
2018/10/19	20	41.78	3	41.53	42.45	17	2,701	0.63%
2018/10/18	0	0.00	3	40.30	40.45	-3	2,745	-0.11%
2018/10/17	4	40.75	2	40.40	40.45	2	2,849	0.07%
2018/10/16	1.1	40.47	0	0.00	39.95	1.1	2,978	0.04%
2018/10/15	4.2	39.36	1	40.10	40.00	3.2	3,010	0.11%
2018/10/12	2	38.05	1	39.05	39.30	1	3,074	0.03%
2018/10/11	3	37.50	0	0.00	37.50	3	3,112	0.10%
2018/10/09	1.3	42.14	9	42.61	41.65	-7.7	3,142	-0.24%
2018/10/08	6	42.75	2	42.50	42.75	4	3,154	0.13%
2018/10/05	6	44.66	8	44.36	43.55	-2	3,258	-0.06%
2018/10/04	1	46.60	3	46.80	46.20	-2	3,325	-0.06%
2018/10/03	3	47.70	0	0.00	47.70	3	3,350	0.09%
2018/10/02	1	49.30	1	49.35	49.20	0	3,405	0.00%
2018/09/28	6	48.83	5	48.30	48.35	1	3,507	0.03%
2018/09/27	1	48.75	1	48.80	48.75	0	3,577	0.00%
2018/09/26	7	50.26	2	50.75	49.40	5	3,633	0.14%
2018/09/25	2	48.30	0	0.00	49.10	2	3,761	0.05%
2018/09/20	2	47.30	1	47.35	46.70	1	4,035	0.02%
2018/09/19	0	0.00	1	48.10	47.70	-1	4,123	-0.02%
2018/09/18	1	48.00	0	0.00	48.55	1	4,365	0.02%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	3	48.50	3	46.70	48.70	0	4,592	0.00%
2018/09/13	3	46.17	2	46.15	46.70	1	4,756	0.02%
2018/09/12	40.2	46.63	0	0.00	45.70	40.2	4,871	0.83%
2018/09/10	33	50.64	1	52.50	49.55	32	5,604	0.57%
2018/09/07	31	54.14	0	0.00	54.50	31	6,257	0.50%
2018/09/06	1	57.10	1	56.30	56.30	0	6,334	0.00%
2018/09/05	18	57.57	40	57.95	57.00	-22	6,570	-0.33%
2018/09/04	78	58.51	24	58.42	57.90	54	6,611	0.82%
2018/09/03	2	56.15	0	0.00	55.80	2	6,561	0.03%
2018/08/31	3	57.17	0	0.00	57.50	3	6,616	0.05%
2018/08/30	3	58.37	4	58.48	58.00	-1	6,861	-0.01%
2018/08/29	1	57.80	4	58.00	58.00	-3	6,964	-0.04%
2018/08/28	0.2	57.60	2	58.45	57.60	-1.8	7,024	-0.03%
2018/08/27	1	57.20	0	0.00	57.60	1	7,060	0.01%
2018/08/24	0	0.00	4	56.20	56.30	-4	7,115	-0.06%
2018/08/23	11	57.17	10	56.70	56.80	1	7,142	0.01%
2018/08/22	39	57.68	35	58.09	57.80	4	7,151	0.06%
2018/08/21	1	56.30	5	56.96	57.40	-4	7,158	-0.06%
2018/08/17	5	56.20	2	57.60	55.90	3	7,281	0.04%
2018/08/16	5	56.36	2	56.95	56.80	3	7,284	0.04%
2018/08/15	34	58.21	28	56.82	57.40	6	7,251	0.08%
2018/08/14	12	57.97	28	58.31	59.00	-16	7,260	-0.22%
2018/08/13	14	54.88	1	55.50	55.10	13	7,271	0.18%
2018/08/10	7	58.94	1	59.20	58.70	6	7,230	0.08%
2018/08/09	40	59.95	30	59.30	59.50	10	7,274	0.14%
2018/08/08	28	61.20	31	60.75	60.40	-3	7,342	-0.04%
2018/08/07	10	60.60	10	61.20	61.00	0	7,403	0.00%
2018/08/06	51	60.09	51	60.28	60.60	0	7,457	0.00%
2018/08/03	75	60.43	76	59.71	60.30	-1	7,509	-0.01%
2018/08/02	60	60.22	61	59.30	60.20	-1	7,587	-0.01%
2018/08/01	60	59.37	70	59.77	60.60	-10	7,627	-0.13%
2018/07/31	26	58.72	4	58.48	58.50	22	7,749	0.28%
2018/07/30	20	59.73	17	58.35	57.10	3	7,696	0.04%
2018/07/27	132	62.30	185	61.85	62.20	-53	7,659	-0.69%	大買/大賣/
2018/07/26	130	62.29	133	61.99	62.00	-3	7,659	-0.04%	大買/大賣/
2018/07/25	132	61.92	134	61.06	61.40	-2	7,631	-0.03%	大買/大賣/
2018/07/24	38	60.37	33	60.95	61.60	5	7,564	0.07%
2018/07/23	58	61.28	55	61.05	61.00	3	7,538	0.04%
2018/07/20	4	67.83	4	68.40	67.70	0	7,467	0.00%
2018/07/19	35	69.55	0	0.00	68.50	35	7,479	0.47%
2018/07/18	3	69.63	0	0.00	69.20	3	7,561	0.04%
2018/07/17	32	72.34	1	71.50	71.10	31	7,634	0.41%
2018/07/16	3	74.00	2	73.50	73.00	1	7,668	0.01%
2018/07/13	20	75.09	15	74.37	74.10	5	7,717	0.06%
2018/07/12	13	72.05	32	73.34	74.30	-19	7,777	-0.24%
2018/07/11	12	71.48	11	71.64	71.50	1	7,951	0.01%
2018/07/10	8	70.83	13	71.02	71.20	-5	8,152	-0.06%
2018/07/09	7	70.66	7	69.40	68.80	0	8,229	0.00%
2018/07/06	14	68.82	10	67.63	70.00	4	8,437	0.05%
2018/07/05	4	71.25	1	70.20	69.30	3	8,417	0.04%
2018/07/04	6	69.60	4	69.55	69.50	2	8,517	0.02%
2018/07/03	16	71.38	14	70.91	69.30	2	8,542	0.02%
2018/07/02	3	76.67	1	76.90	74.00	2	8,382	0.02%
2018/06/29	11	76.73	7	77.27	76.80	4	8,241	0.05%
2018/06/28	7	76.17	8	75.83	75.00	-1	8,087	-0.01%
2018/06/27	8	76.38	6	76.50	75.20	2	7,997	0.03%
2018/06/26	1	73.40	1	73.50	73.30	0	7,753	0.00%
2018/06/25	4	75.75	8	75.49	74.00	-4	7,689	-0.05%
2018/06/22	9	75.78	3	77.03	74.60	6	7,564	0.08%
2018/06/21	5	71.88	4	72.70	74.50	1	7,364	0.01%
2018/06/20	10	72.86	20	73.55	70.10	-10	7,220	-0.14%
2018/06/19	38	77.24	32	78.17	75.80	6	6,988	0.09%
2018/06/15	31	76.80	32	78.16	78.70	-1	6,386	-0.02%
2018/06/14	9	72.64	15	72.03	71.60	-6	5,697	-0.11%
2018/06/13	16	71.33	26	72.10	72.80	-10	5,649	-0.18%
2018/06/12	8	69.28	26	68.96	68.80	-18	5,449	-0.33%
2018/06/11	8	67.95	10	68.94	67.80	-2	5,399	-0.04%
2018/06/08	14	69.80	11	69.05	69.10	3	5,381	0.06%
2018/06/07	23	71.41	12	72.13	70.40	11	5,354	0.21%
2018/06/06	6	68.62	7	68.79	68.80	-1	5,211	-0.02%
2018/06/05	0	0.00	1	67.90	66.70	-1	5,110	-0.02%
2018/06/04	2	67.75	6	67.97	67.40	-4	5,120	-0.08%
2018/06/01	2	67.30	7	67.26	67.30	-5	5,098	-0.10%
2018/05/31	4	65.95	3	66.23	66.00	1	5,079	0.02%
2018/05/30	5	65.04	2	64.90	65.50	3	5,094	0.06%
2018/05/29	8	66.69	0	0.00	66.30	8	5,095	0.16%
2018/05/28	10	67.36	5	67.54	67.70	5	5,067	0.10%
2018/05/25	0	0.00	1	65.50	66.30	-1	5,030	-0.02%
2018/05/24	0	0.00	3	64.40	64.40	-3	4,960	-0.06%
2018/05/23	3	63.67	0	0.00	63.60	3	4,964	0.06%
2018/05/22	7	65.13	8	65.25	64.20	-1	5,011	-0.02%
2018/05/18	7	63.51	5	63.20	63.30	2	4,974	0.04%
2018/05/17	15	63.95	15	64.31	63.60	0	5,028	0.00%
2018/05/16	12	63.91	11	63.55	63.40	1	5,027	0.02%
2018/05/15	3.9	66.95	3	66.07	65.70	0.9	5,024	0.02%
2018/05/14	5	67.30	6	67.95	68.00	-1	5,097	-0.02%
2018/05/11	4	68.60	6	68.85	67.50	-2	5,060	-0.04%
2018/05/10	22	68.76	17	68.75	68.60	5	5,084	0.10%
2018/05/09	7	68.24	4	68.18	67.20	3	5,131	0.06%
2018/05/08	7	67.49	10	67.55	67.10	-3	5,160	-0.06%
2018/05/04	3	65.23	13	64.47	64.00	-10	5,382	-0.19%
2018/05/03	1	62.80	2	63.40	62.50	-1	5,331	-0.02%
2018/05/02	10	62.70	4	62.78	63.30	6	5,381	0.11%
2018/04/30	2	61.80	1	62.00	62.20	1	5,457	0.02%
2018/04/27	1	61.40	7	61.17	61.00	-6	5,518	-0.11%
2018/04/26	6	61.02	3	60.63	59.70	3	5,516	0.05%
2018/04/25	5	62.40	5	62.54	62.50	0	5,500	0.00%
2018/04/24	18	60.87	16	61.51	61.90	2	5,534	0.04%
2018/04/23	9	65.71	16	66.73	65.10	-7	5,446	-0.13%
2018/04/20	3	69.67	25	69.47	68.80	-22	5,457	-0.40%
2018/04/19	14	72.29	5	72.24	72.00	9	5,521	0.16%
2018/04/18	31	72.58	3	71.70	72.60	28	5,457	0.51%
2018/04/17	14	72.69	25	72.44	71.00	-11	5,323	-0.21%
2018/04/16	10	71.60	14	71.20	73.90	-4	5,120	-0.08%
2018/04/13	16	69.61	4	69.85	69.50	12	5,003	0.24%
2018/04/12	6	68.82	27	68.80	68.10	-21	4,916	-0.43%
2018/04/11	3	65.50	4	66.13	65.60	-1	4,770	-0.02%
2018/04/10	7	67.73	19	67.39	65.20	-12	4,870	-0.25%
2018/04/09	2	65.30	3	64.07	65.60	-1	4,948	-0.02%
2018/04/03	0	0.00	2	59.90	59.70	-2	4,918	-0.04%
2018/03/30	2	61.65	0	0.00	61.00	2	5,215	0.04%
2018/03/29	2	61.90	0	0.00	61.90	2	5,457	0.04%
2018/03/28	3	62.07	1	62.10	62.80	2	5,551	0.04%
2018/03/27	7	63.07	6	63.25	62.40	1	5,731	0.02%
2018/03/26	1	62.40	2	63.15	62.60	-1	5,896	-0.02%
2018/03/23	3	62.40	1	62.40	63.20	2	6,013	0.03%
2018/03/22	4	65.93	3	64.27	64.20	1	6,360	0.02%
2018/03/21	3	65.23	11	65.33	65.80	-8	6,585	-0.12%
2018/03/20	5	63.80	1	64.10	64.90	4	6,685	0.06%
2018/03/19	6	64.55	4	63.70	63.60	2	6,963	0.03%
2018/03/16	26	66.43	8	66.79	65.60	18	7,111	0.25%
2018/03/15	7	67.97	5	67.72	67.30	2	7,364	0.03%
2018/03/14	5	67.30	2	67.85	67.30	3	7,818	0.04%
2018/03/13	0	0.00	27	67.78	67.60	-27	8,097	-0.33%
2018/03/12	20	67.13	9	66.63	66.80	11	8,360	0.13%
2018/03/09	1	63.90	1	63.80	64.50	0	8,627	0.00%
2018/03/08	3	63.70	4	63.38	64.20	-1	9,055	-0.01%
2018/03/07	2	63.20	1	64.00	62.00	1	9,434	0.01%
2018/03/06	1	63.10	0	0.00	63.00	1	9,910	0.01%
2018/03/05	4	65.28	3	65.00	63.50	1	10,312	0.01%
2018/03/02	3	66.00	0	0.00	66.00	3	10,928	0.03%
2018/03/01	3	67.27	0	0.00	67.30	3	11,114	0.03%
2018/02/27	2	68.65	4	68.65	67.90	-2	11,471	-0.02%
2018/02/23	5	68.30	1	68.30	68.20	4	12,693	0.03%
2018/02/22	1	68.40	6	68.47	68.00	-5	12,907	-0.04%
2018/02/21	8	66.40	6	67.60	67.80	2	12,973	0.02%
2018/02/12	2	63.50	0	0.00	63.20	2	13,107	0.02%
2018/02/09	13	61.62	6	61.62	63.10	7	13,187	0.05%
2018/02/08	15	64.20	24	64.31	64.00	-9	13,132	-0.07%
2018/02/07	1	68.00	2	67.90	66.70	-1	13,079	-0.01%
2018/02/06	22	67.04	17	67.35	65.30	5	13,028	0.04%
2018/02/05	0	0.00	5	70.26	72.50	-5	12,926	-0.04%
2018/02/02	18	74.84	16	73.91	73.10	2	12,932	0.02%
2018/02/01	6	73.03	18	74.12	73.90	-12	12,910	-0.09%
2018/01/31	6	72.45	2	72.65	72.50	4	12,812	0.03%
2018/01/30	15	73.41	37	73.70	71.60	-22	12,766	-0.17%
2018/01/29	1	69.70	1	69.90	69.80	0	12,415	0.00%
2018/01/26	0	0.00	8	69.38	69.60	-8	12,561	-0.06%
2018/01/25	14	68.55	16	68.71	69.70	-2	12,866	-0.02%
2018/01/24	36	68.75	18	68.80	68.70	18	12,819	0.14%
2018/01/23	34	71.59	34	71.05	70.20	0	12,762	0.00%
2018/01/22	4	71.23	2	71.20	71.50	2	12,869	0.02%
2018/01/19	1	70.80	1	70.50	70.80	0	12,893	0.00%
2018/01/18	1	72.10	2	73.70	70.10	-1	13,001	-0.01%
2018/01/17	43	71.96	5	72.34	72.30	38	13,148	0.29%
2018/01/16	4	72.28	3	72.43	71.30	1	13,100	0.01%
2018/01/15	6	70.33	13	70.07	71.70	-7	12,963	-0.05%
2018/01/12	5	68.62	5	68.46	68.50	0	12,811	0.00%
2018/01/11	3	68.07	11	68.28	67.90	-8	12,812	-0.06%
2018/01/10	11	67.95	3	68.00	67.40	8	12,790	0.06%
2018/01/09	12	68.53	11	71.06	68.80	1	12,750	0.01%
2018/01/08	3	72.80	2	71.90	71.90	1	12,615	0.01%
2018/01/05	6	74.45	7	73.93	73.60	-1	12,565	-0.01%
2018/01/04	9	73.97	3	73.47	73.20	6	12,503	0.05%
2018/01/03	26	73.45	38	72.73	74.50	-12	12,357	-0.10%
2018/01/02	3	67.47	18	67.54	69.10	-15	12,118	-0.12%