宏捷科 (8086)-永豐金-員林券商分點個股進出

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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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	12	99.25	13	102.72	99.40	-1	2,447	-0.04%
2024/11/19	3	93.47	2	94.15	96.00	1	2,411	0.04%
2024/11/14	3	97.87	0	0.00	94.60	3	2,435	0.12%
2024/11/13	0	0.00	9	99.19	98.30	-9	2,413	-0.37%
2024/11/12	2	98.75	3	99.87	96.10	-1	2,342	-0.04%
2024/11/11	10	97.20	6.5	97.28	97.50	3.5	2,300	0.15%
2024/11/08	2	92.85	0	0.00	93.00	2	2,280	0.09%
2024/11/07	0	0.00	1	93.30	93.30	-1	2,295	-0.04%
2024/11/06	0	0.00	1	91.30	91.70	-1	2,299	-0.04%
2024/11/05	0.1	90.30	0	0.00	90.20	0.1	2,322	0.00%
2024/11/04	1.1	92.31	0	0.00	91.80	1.1	2,358	0.04%
2024/11/01	0	0.00	1	94.50	95.20	-1	2,387	-0.04%
2024/10/30	0.3	93.40	0	0.00	92.40	0.3	2,419	0.01%
2024/10/29	1	93.90	0	0.00	93.10	1	2,431	0.04%
2024/10/28	1	95.01	0	0.00	93.80	1	2,444	0.04%
2024/10/25	1	97.10	7	97.13	97.80	-6	2,451	-0.24%
2024/10/24	2	98.80	0	0.00	98.40	2	2,450	0.08%
2024/10/23	0.1	101.50	2	101.00	100.50	-2	2,433	-0.08%
2024/10/21	0	102.00	1	102.50	102.50	-1	2,467	-0.04%
2024/10/18	2	102.75	1	102.50	101.00	1	2,479	0.04%
2024/10/17	0	103.50	0	0.00	103.00	0	2,518	0.00%
2024/10/16	3	103.83	0	0.00	103.00	3	2,523	0.12%
2024/10/15	2	108.50	1.1	108.05	107.50	0.9	2,505	0.04%
2024/10/11	0	0.00	1	103.50	104.00	-1	2,525	-0.04%
2024/10/09	1	102.00	0	0.00	101.50	1	2,558	0.04%
2024/10/08	0	0.00	1	104.50	104.50	-1	2,608	-0.04%
2024/10/07	0	104.50	0	0.00	105.00	0	2,664	0.00%
2024/10/04	0	104.50	0	0.00	105.50	0	2,720	0.00%
2024/10/01	0	0.00	1	109.00	106.00	-1	2,786	-0.04%
2024/09/27	0	0.00	1	106.50	108.00	-1	2,980	-0.03%
2024/09/26	5.1	107.22	2	106.75	107.00	3.1	2,999	0.10%
2024/09/25	5	108.10	1	109.50	107.50	4	3,049	0.13%
2024/09/24	2	107.00	1	106.00	107.00	1	3,120	0.03%
2024/09/19	0	0.00	1	103.50	105.00	-1	3,098	-0.03%
2024/09/18	2	102.75	0	0.00	101.00	2	3,097	0.06%
2024/09/16	5	105.40	15	104.77	105.00	-10	3,139	-0.32%
2024/09/13	1	100.00	1	100.50	101.00	0	3,143	0.00%
2024/09/12	1	101.00	3	100.67	101.00	-2	3,251	-0.06%
2024/09/11	1	98.10	2	99.50	98.10	-1	3,311	-0.03%
2024/09/10	1	98.50	0	0.00	98.00	1	3,422	0.03%
2024/09/09	10	98.00	0	0.00	99.50	10	3,443	0.29%
2024/09/06	0	0.00	0.5	101.50	100.50	-0.5	3,567	-0.01%
2024/09/05	3.1	101.82	1	101.00	101.00	2.1	3,560	0.06%
2024/09/04	1	102.97	0	0.00	102.50	1	3,524	0.03%
2024/09/03	5	112.10	1	112.00	111.50	4	3,487	0.11%
2024/09/02	5.1	117.09	3	116.67	115.00	2.1	3,453	0.06%
2024/08/30	2.8	117.14	2	115.00	115.00	0.8	3,382	0.02%
2024/08/29	1	112.00	0	0.00	113.00	1	3,207	0.03%
2024/08/28	0	0.00	1	102.50	103.00	-1	3,136	-0.03%
2024/08/27	1	103.50	0	0.00	102.50	1	3,147	0.03%
2024/08/23	1	103.50	0	0.00	104.50	1	3,168	0.03%
2024/08/20	2	106.00	0	0.00	105.00	2	3,177	0.06%
2024/08/16	1	105.00	0	0.00	105.00	1	3,193	0.03%
2024/08/09	1	99.20	0	0.00	98.20	1	3,183	0.03%
2024/08/08	0	0.00	1	96.70	97.40	-1	3,166	-0.03%
2024/08/07	1	99.80	0	0.00	99.30	1	3,177	0.03%
2024/08/06	0	0.00	2	95.40	93.70	-2	3,223	-0.06%
2024/08/05	1	95.02	4	97.40	95.00	-3	3,199	-0.09%
2024/07/31	2	107.75	1	107.00	107.00	1	3,217	0.03%
2024/07/26	0	114.50	0	0.00	114.50	0	3,241	0.00%
2024/07/22	0	0.00	16	117.50	118.50	-16	3,259	-0.49%
2024/07/19	1	126.00	0	0.00	125.00	1	3,225	0.03%
2024/07/18	6	129.58	1	129.00	129.50	5	3,217	0.16%
2024/07/17	13	136.69	1	137.00	135.50	12	3,168	0.38%
2024/07/16	2	138.00	1	136.50	135.50	1	3,179	0.03%
2024/07/15	1	137.00	0	0.00	136.50	1	3,207	0.03%
2024/07/12	1	135.50	0.2	136.00	135.50	0.8	3,196	0.03%
2024/07/11	1	140.00	4.5	139.84	138.00	-3.5	3,188	-0.11%
2024/07/10	1	135.50	6	140.58	140.50	-5	3,190	-0.16%
2024/07/09	0	0.00	19	135.11	134.50	-19	3,157	-0.60%
2024/07/05	4.1	141.76	1	142.00	142.50	3.1	3,102	0.10%
2024/07/04	1	142.50	1	139.00	138.50	0	3,053	0.00%
2024/07/03	0	143.00	3	143.00	140.50	-3	3,023	-0.10%
2024/07/02	3	140.50	1	140.00	140.50	2	2,944	0.07%
2024/07/01	1	141.50	0	0.00	139.00	1	3,100	0.03%
2024/06/28	7	140.00	4	139.63	139.50	3	3,078	0.10%
2024/06/27	2	134.00	0	0.00	133.00	2	2,996	0.07%
2024/06/26	3	137.00	0	0.00	134.00	3	2,998	0.10%
2024/06/25	13	134.00	2	133.75	135.50	11	3,030	0.36%
2024/06/20	0	0.00	0.3	139.10	140.50	-0.3	3,067	-0.01%
2024/06/19	1	139.50	1	136.00	136.00	0	3,070	0.00%
2024/06/18	3	138.50	2.1	138.00	138.00	0.9	3,049	0.03%
2024/06/17	1	136.50	17	137.62	137.50	-16	3,107	-0.52%
2024/06/13	9	130.28	3.2	130.00	131.00	5.8	3,199	0.18%
2024/06/12	7	123.21	0	0.00	122.50	7	3,122	0.22%
2024/06/07	1	123.00	0	0.00	122.50	1	3,252	0.03%
2024/06/06	1	125.00	0	0.00	124.00	1	3,331	0.03%
2024/06/05	3	126.36	0	0.00	126.00	3	3,419	0.09%
2024/06/04	1	133.00	4	130.25	129.50	-3	3,501	-0.09%
2024/06/03	0.1	125.50	1	124.50	125.50	-0.9	3,670	-0.02%
2024/05/31	2	127.00	2	128.25	125.50	0	3,784	0.00%
2024/05/30	2	127.00	1	127.50	127.00	1	4,116	0.02%
2024/05/29	0	132.50	0	0.00	131.00	0	4,213	0.00%
2024/05/28	0.1	132.50	1	132.00	132.00	-0.9	4,395	-0.02%
2024/05/27	0.1	131.00	0	0.00	131.00	0.1	4,422	0.00%
2024/05/24	1	129.50	0	0.00	130.00	1	4,504	0.02%
2024/05/23	2	131.00	0	0.00	130.00	2	4,559	0.04%
2024/05/22	4	132.13	2	131.00	132.50	2	4,640	0.04%
2024/05/21	1	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/20	2	130.00	2	130.00	130.00	0	5,075	0.00%
2024/05/17	3	128.17	0	0.00	128.50	3	5,354	0.06%
2024/05/16	0	0.00	3	130.33	130.00	-3	5,652	-0.05%
2024/05/15	3.1	128.52	1	130.50	128.50	2.1	5,715	0.04%
2024/05/13	1.1	128.05	0	0.00	128.00	1.1	5,957	0.02%
2024/05/10	3.1	129.68	0	0.00	129.00	3.1	6,025	0.05%
2024/05/09	2	138.75	1	138.50	136.00	1	6,017	0.02%
2024/05/08	1	139.00	2	141.00	141.00	-1	6,125	-0.02%
2024/05/06	0	0.00	1	139.50	137.50	-1	6,159	-0.02%
2024/05/02	1	137.00	0	0.00	135.50	1	6,131	0.02%
2024/04/29	0	0.00	2	135.50	137.00	-2	6,095	-0.03%
2024/04/26	0.1	131.00	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	0	0.00	0	130.00	129.50	0	6,159	0.00%
2024/04/24	0	0.00	1	133.00	133.00	-1	6,199	-0.02%
2024/04/23	0	128.50	2	129.00	129.50	-2	6,231	-0.03%
2024/04/19	2.4	129.89	1	126.00	130.50	1.4	6,244	0.02%
2024/04/18	0	136.50	0	0.00	136.00	0	6,235	0.00%
2024/04/16	1.1	132.05	0	0.00	132.00	1.1	6,267	0.02%
2024/04/12	1	143.50	0	0.00	139.50	1	6,300	0.02%
2024/04/11	1.1	141.91	1.6	142.18	142.00	-0.4	6,385	-0.01%
2024/04/10	0	145.00	0	0.00	145.50	0	6,613	0.00%
2024/04/09	0.1	146.00	0	0.00	145.50	0.1	6,700	0.00%
2024/04/08	4.2	147.87	0	0.00	146.00	4.2	6,701	0.06%
2024/04/03	3.1	151.80	3	153.17	153.00	0.1	6,653	0.00%
2024/04/02	0	149.50	2.1	150.46	150.00	-2	6,505	-0.03%
2024/04/01	0.1	146.50	0	0.00	146.00	0.1	6,500	0.00%
2024/03/29	1	145.50	0	144.54	144.00	1	6,539	0.02%
2024/03/28	0	145.50	0	0.00	143.00	0	6,631	0.00%
2024/03/27	2	147.75	1	147.00	147.50	1	6,657	0.02%
2024/03/26	1	152.00	1	156.00	148.00	0	6,672	0.00%
2024/03/25	1	154.00	4	155.75	154.00	-3	6,721	-0.04%
2024/03/22	1	148.00	1	152.00	152.00	0	6,761	0.00%
2024/03/20	5	152.88	0	0.00	148.00	5	6,725	0.07%
2024/03/19	3	158.50	5	159.80	158.00	-2	6,646	-0.03%
2024/03/15	1	151.00	3	151.33	153.50	-2	6,533	-0.03%
2024/03/14	3	148.67	1	151.50	148.00	2	6,492	0.03%
2024/03/13	2	154.50	2	153.01	153.50	0	6,499	0.00%
2024/03/12	5	158.00	8	157.75	157.50	-3	6,554	-0.05%
2024/03/11	4	155.00	5	155.40	154.50	-1	6,616	-0.02%
2024/03/08	7	148.64	3	147.67	148.00	4	6,843	0.06%
2024/03/07	3	156.50	2	159.50	155.50	1	6,863	0.01%
2024/03/06	0.3	151.74	2	157.00	156.50	-1.7	6,810	-0.03%
2024/03/05	9.1	157.87	26	155.62	153.00	-17	7,132	-0.24%
2024/03/04	3	150.17	0	0.00	149.50	3	6,935	0.04%
2024/03/01	8	143.56	14	147.75	149.00	-6	7,028	-0.09%
2024/02/29	2	137.00	3.1	140.11	141.50	-1.1	7,376	-0.01%
2024/02/27	2	138.00	3	136.67	137.50	-1	7,583	-0.01%
2024/02/26	6	142.25	3	142.00	141.50	3	7,726	0.04%
2024/02/23	2	142.51	7	143.21	142.00	-5	7,717	-0.06%
2024/02/22	2	146.25	8	146.19	145.50	-6	7,700	-0.08%
2024/02/21	16	151.00	18	147.56	147.50	-2	7,663	-0.03%
2024/02/20	82	145.48	78	146.38	143.50	4	7,390	0.05%
2024/02/19	1	142.50	19.1	143.97	146.00	-18.1	7,152	-0.25%
2024/02/16	2.1	131.33	4.1	132.26	133.00	-2	6,911	-0.03%
2024/02/15	2	131.50	0.1	130.88	131.00	1.9	6,907	0.03%
2024/02/05	6	128.50	1	127.50	127.50	5	6,912	0.07%
2024/02/02	3.1	124.55	1	127.00	123.00	2.1	7,017	0.03%
2024/02/01	4	123.88	1	125.00	124.50	3	7,181	0.04%
2024/01/31	10	124.00	3	124.00	124.00	7	7,284	0.10%
2024/01/30	1	117.50	3	118.83	121.00	-2	7,457	-0.03%
2024/01/29	1.1	117.05	5	119.00	117.00	-4	7,574	-0.05%
2024/01/26	1	115.50	0	0.00	117.00	1	7,741	0.01%
2024/01/25	3	116.51	0	0.00	115.50	3	7,829	0.04%
2024/01/24	3	118.17	0	0.00	118.00	3	8,076	0.04%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	1	118.50	1	118.00	118.50	0	8,375	0.00%
2024/01/18	1	113.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	2	116.25	6	118.75	116.50	-4	8,260	-0.05%
2024/01/16	1	116.47	1	115.50	116.50	0	8,224	0.00%
2024/01/15	0	0.00	1	114.00	116.50	-1	8,198	-0.01%
2024/01/12	0.3	114.00	0	0.00	113.50	0.3	8,208	0.00%
2024/01/11	4	115.38	0	0.00	114.50	4	8,179	0.05%
2024/01/10	2	115.50	0	0.00	115.50	2	8,148	0.02%
2024/01/09	5	117.50	3	119.00	117.00	2	8,130	0.02%
2024/01/08	1	117.50	6	120.00	117.00	-5	8,104	-0.06%
2024/01/05	9	116.94	3	119.50	117.00	6	8,054	0.07%
2024/01/04	4	121.26	1	118.50	118.50	3	7,944	0.04%
2023/12/29	0	0.00	5	130.80	131.00	-5	7,661	-0.07%
2023/12/28	3	129.00	0	0.00	128.00	3	7,880	0.04%
2023/12/27	0	0.00	0.1	131.50	132.00	-0.1	7,841	0.00%
2023/12/26	6	130.17	2	129.75	130.00	4	7,810	0.05%
2023/12/25	2.1	128.56	5	129.20	129.50	-2.9	7,736	-0.04%
2023/12/22	0	0.00	3	123.00	123.50	-3	7,629	-0.04%
2023/12/21	0	119.00	0	0.00	119.00	0	7,557	0.00%
2023/12/20	1	123.00	0	0.00	122.00	1	7,532	0.01%
2023/12/19	2	123.75	1.1	123.53	122.50	0.9	7,433	0.01%
2023/12/18	2	131.25	0	0.00	129.50	2	7,350	0.03%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	0	0.00	0.1	135.00	136.00	-0.1	7,405	0.00%
2023/12/12	10	140.25	0	0.00	138.00	10	7,399	0.14%
2023/12/11	2	138.50	2	140.50	140.50	0	7,360	0.00%
2023/12/08	2	140.75	19	141.79	139.00	-17	7,394	-0.23%
2023/12/07	9	141.39	5	139.60	137.50	4	7,512	0.05%
2023/12/06	8	139.50	8	140.44	142.00	0	7,637	0.00%
2023/12/05	11	137.18	10.1	139.49	139.00	0.9	7,538	0.01%
2023/12/04	15	138.53	5	139.50	139.50	10	7,401	0.14%
2023/12/01	8	137.50	7	138.07	137.50	1	7,428	0.01%
2023/11/30	8.1	136.50	11	137.05	139.00	-2.9	7,508	-0.04%
2023/11/29	8	129.31	9	128.78	130.50	-1	7,336	-0.01%
2023/11/28	8	124.63	8	126.75	127.50	0	7,309	0.00%
2023/11/27	17	139.26	14	131.36	125.50	3	7,161	0.04%
2023/11/24	4	132.00	17	130.79	139.00	-13	6,737	-0.19%
2023/11/22	10	121.95	0.5	122.50	122.50	9.5	6,286	0.15%
2023/11/21	6	121.50	6	123.83	124.00	0	6,247	0.00%
2023/11/20	7	123.29	7	123.07	123.00	0	6,208	0.00%
2023/11/17	11	128.86	13	127.00	127.00	-2	6,142	-0.03%
2023/11/16	1	130.50	3	129.33	129.50	-2	6,124	-0.03%
2023/11/15	7	131.71	16	130.38	129.00	-9	6,074	-0.15%
2023/11/14	9	130.11	6	130.92	131.00	3	6,020	0.05%
2023/11/13	3	131.67	1	131.00	131.00	2	5,958	0.03%
2023/11/10	9	130.39	5.1	131.50	132.00	4	5,855	0.07%
2023/11/09	9.6	122.98	12	126.17	129.50	-2.5	5,621	-0.04%
2023/11/08	10	121.55	12	121.17	123.00	-2	5,388	-0.04%
2023/11/07	6.1	120.91	5	122.90	120.00	1	5,235	0.02%
2023/11/06	4.1	116.51	6	117.83	116.50	-1.9	4,945	-0.04%
2023/11/03	20	114.25	11	113.91	112.00	9	4,829	0.19%
2023/11/02	0	0.00	6	113.33	112.00	-6	4,675	-0.13%
2023/11/01	2	113.00	18	113.89	112.50	-16	4,719	-0.34%
2023/10/31	22	112.16	7	111.50	112.50	15	4,614	0.33%
2023/10/26	1	97.00	1	96.90	96.00	0	4,311	0.00%
2023/10/23	1	99.60	0	98.90	98.80	1	4,354	0.02%
2023/10/20	0	0.00	1	99.10	99.00	-1	4,363	-0.02%
2023/10/19	0	101.50	0	0.00	101.50	0	4,417	0.00%
2023/10/17	0	0.00	1	104.50	104.50	-1	4,526	-0.02%
2023/10/16	1	107.50	0	0.00	107.50	1	4,590	0.02%
2023/10/11	1	104.50	0	0.00	104.50	1	4,650	0.02%
2023/10/06	4	107.25	0	0.00	107.50	4	4,674	0.09%
2023/10/05	1	107.56	0	0.00	107.50	1	4,711	0.02%
2023/10/04	24	116.79	25	110.38	109.00	-1	4,741	-0.02%
2023/10/02	0	0.00	3	110.00	109.50	-3	4,710	-0.06%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	0	0.00	5	111.00	111.50	-5	5,146	-0.10%
2023/09/21	3	110.50	0	0.00	110.50	3	5,139	0.06%
2023/09/19	3	118.00	0	0.00	113.50	3	5,073	0.06%
2023/09/18	0	0.00	1	119.50	119.00	-1	4,963	-0.02%
2023/09/14	1	118.00	1.1	116.64	118.00	-0.1	4,887	0.00%
2023/09/12	2.7	120.85	2	120.75	120.50	0.7	4,754	0.01%
2023/09/11	2	121.25	4	121.75	117.50	-2	4,616	-0.04%
2023/09/07	3	116.83	1.2	116.67	115.00	1.8	4,311	0.04%
2023/09/06	1	113.03	2	112.00	114.00	-1	4,118	-0.02%
2023/09/05	2	112.50	34	111.41	112.00	-32	3,955	-0.81%
2023/09/04	22.3	104.61	5	107.54	110.00	17.3	3,740	0.46%
2023/09/01	13	100.85	1	100.50	100.00	12	3,578	0.34%
2023/08/31	0	0.00	1	98.00	97.00	-1	3,519	-0.03%
2023/08/30	2	97.00	6	96.30	97.70	-4	3,555	-0.11%
2023/08/29	1	90.50	0	0.00	91.70	1	3,535	0.03%
2023/08/28	2	91.55	0	0.00	90.60	2	3,558	0.06%
2023/08/25	1	93.90	1	94.90	93.20	0	3,585	0.00%
2023/08/24	1	95.00	0	0.00	94.40	1	3,576	0.03%
2023/08/23	0.1	94.50	1	94.10	94.60	-0.9	3,561	-0.03%
2023/08/22	0.1	90.60	1	89.50	90.40	-0.9	3,524	-0.03%
2023/08/18	2	88.40	0	0.00	87.50	2	3,505	0.06%
2023/08/16	0.3	89.00	0	0.00	88.90	0.3	3,512	0.01%
2023/08/14	0	90.80	0	0.00	89.50	0	3,488	0.00%
2023/08/11	1	91.92	0	0.00	91.80	1	3,487	0.03%
2023/08/09	0	0.00	0	95.70	94.90	0	3,499	0.00%
2023/08/08	0.1	99.20	3	98.30	99.20	-2.9	3,431	-0.08%
2023/08/07	2	99.81	4.2	101.04	100.00	-2.2	3,397	-0.06%
2023/08/04	1.2	96.74	3	96.20	99.50	-1.8	3,254	-0.05%
2023/08/02	1	91.90	2	92.25	90.50	-1	3,095	-0.03%
2023/08/01	0	0.00	4	92.60	92.50	-4	3,084	-0.13%
2023/07/31	0	0.00	13	92.75	92.30	-13	3,097	-0.42%
2023/07/28	3	92.77	2	92.00	91.60	1	3,081	0.03%
2023/07/27	3	91.57	2	91.20	91.10	1	3,068	0.03%
2023/07/26	2	93.25	0	0.00	90.00	2	3,101	0.06%
2023/07/25	0	0.00	11	96.00	95.50	-11	3,086	-0.36%
2023/07/24	4	98.80	1	101.00	95.90	3	3,095	0.10%
2023/07/21	13	97.93	0	97.70	97.50	13	3,030	0.43%
2023/07/20	2	99.40	12	99.47	100.00	-10	3,024	-0.33%
2023/07/19	1	96.20	0	0.00	96.20	1	2,932	0.03%
2023/07/18	5	97.72	0	0.00	96.50	5	2,905	0.17%
2023/07/17	1	96.90	1	98.20	96.60	0	2,913	0.00%
2023/07/14	1	97.70	3	97.83	97.60	-2	2,935	-0.07%
2023/07/13	1	98.90	2	100.00	97.60	-1	2,963	-0.03%
2023/07/12	1	101.00	1	103.00	99.20	0	2,963	0.00%
2023/07/11	2	99.90	5	101.90	103.00	-3	2,923	-0.10%
2023/07/07	10	97.01	8	98.24	96.40	2	2,797	0.07%
2023/07/06	11	96.98	6	101.83	101.00	5	2,753	0.18%
2023/07/05	3	96.37	1	94.50	93.90	2	2,569	0.08%
2023/06/30	0	0.00	1.2	90.41	90.30	-1.2	2,543	-0.05%
2023/06/27	2	86.25	0	0.00	86.00	2	3,058	0.07%
2023/06/19	1	89.60	0	0.00	89.30	1	3,181	0.03%
2023/06/16	0	0.00	3	90.33	90.50	-3	3,177	-0.09%
2023/06/15	2	92.30	1	90.70	92.00	1	3,176	0.03%
2023/06/14	2	89.05	0	0.00	88.60	2	3,176	0.06%
2023/06/13	0	90.90	0	0.00	90.70	0	3,171	0.00%
2023/06/12	1	89.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	0	0.00	1	90.70	90.30	-1	3,153	-0.03%
2023/06/08	1	94.10	2	92.05	90.10	-1	3,136	-0.03%
2023/06/07	3	94.17	6	92.50	93.20	-3	3,092	-0.10%
2023/06/06	0	0.00	2	88.75	89.60	-2	2,970	-0.07%
2023/06/05	2	90.30	3	89.77	90.00	-1	2,919	-0.03%
2023/06/02	0	0.00	3	87.30	88.10	-3	2,829	-0.11%
2023/06/01	2	83.85	2.1	84.74	84.10	-0.1	2,751	0.00%
2023/05/26	0	0.00	1	80.70	81.30	-1	2,705	-0.04%
2023/05/25	1	80.00	0	0.00	80.00	1	2,704	0.04%
2023/05/23	5.1	82.10	1	81.70	81.00	4.1	2,793	0.15%
2023/05/22	0	0.00	1	80.20	80.20	-1	2,834	-0.04%
2023/05/19	1	77.90	0	0.00	78.00	1	2,833	0.04%
2023/05/16	0	0.00	1	79.50	77.20	-1	2,814	-0.04%
2023/05/15	1	77.00	0	0.00	76.80	1	2,805	0.04%
2023/05/10	0	0.00	1	79.20	80.40	-1	2,821	-0.04%
2023/05/09	1	79.50	0	0.00	78.80	1	2,816	0.04%
2023/05/08	1	80.90	0	0.00	81.00	1	2,812	0.04%
2023/05/04	1	81.20	0	0.00	81.20	1	2,828	0.04%
2023/05/02	1	84.70	0	0.00	84.30	1	2,862	0.03%
2023/04/28	1	80.80	2	82.10	82.80	-1	2,943	-0.03%
2023/04/27	2	79.85	0	0.00	79.60	2	2,979	0.07%
2023/04/25	1	85.50	0	0.00	83.00	1	2,969	0.03%
2023/04/24	1	88.50	0	0.00	88.30	1	2,943	0.03%
2023/04/21	2	89.25	2	91.70	89.00	0	2,953	0.00%
2023/04/20	1	91.50	0	0.00	90.60	1	2,945	0.03%
2023/04/19	2	93.90	2	94.55	94.10	0	3,037	0.00%
2023/04/18	4	93.70	4	94.10	93.00	0	3,004	0.00%
2023/04/17	0	0.00	1	91.70	93.90	-1	3,010	-0.03%
2023/04/13	1	91.01	2	92.50	90.40	-1	2,945	-0.03%
2023/04/12	0	0.00	2	93.45	93.40	-2	2,911	-0.07%
2023/04/11	3	92.93	5	92.86	93.70	-2	2,871	-0.07%
2023/04/10	3	91.37	0	0.00	91.00	3	2,772	0.11%
2023/04/07	8	90.51	5	90.10	90.60	3	2,734	0.11%
2023/03/30	0	0.00	20	85.80	87.80	-20	2,526	-0.79%
2023/03/29	27	88.02	9	86.34	85.10	18	2,387	0.75%
2023/03/28	2	81.95	2	82.00	82.30	0	2,095	0.00%
2023/03/27	1	80.00	2	81.90	82.80	-1	1,974	-0.05%
2023/03/24	0	0.00	4	79.50	80.90	-4	1,894	-0.21%
2023/03/22	0	77.57	0	0.00	78.10	0	1,842	0.00%
2023/03/20	1	78.00	2	78.30	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	62	73.74	77.00	-62	1,844	-3.36%
2023/03/16	1	73.00	0	0.00	72.10	1	1,803	0.06%
2023/03/15	1	75.20	0	0.00	74.00	1	1,808	0.06%
2023/03/13	0	0.00	2	74.70	75.50	-2	1,855	-0.11%
2023/03/10	20	76.94	0	0.00	75.30	20	1,871	1.07%
2023/03/09	4	78.85	0	0.00	77.80	4	1,897	0.21%
2023/03/08	1	78.50	3	78.70	78.90	-2	1,918	-0.10%
2023/03/06	0	0.00	15	78.41	79.30	-15	1,982	-0.76%
2023/03/03	10	75.40	0	0.00	77.50	10	2,067	0.48%
2023/03/02	1	76.40	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	0.00	11	76.92	77.10	-11	2,428	-0.45%
2023/02/24	4	77.55	0	0.00	76.70	4	2,435	0.16%
2023/02/23	0	0.00	3	78.00	78.00	-3	2,420	-0.12%
2023/02/21	9	81.00	9	81.80	79.20	0	2,423	0.00%
2023/02/17	0	0.00	1.1	77.88	76.90	-1.1	2,309	-0.05%
2023/02/15	1	76.70	0	0.00	76.10	1	2,374	0.04%
2023/02/09	14	77.35	14	77.89	77.30	0	2,420	0.00%
2023/02/08	0	0.00	26	78.08	78.80	-26	2,417	-1.08%
2023/02/07	1	77.20	26	76.95	77.30	-25	2,404	-1.04%
2023/02/06	0	0.00	24	76.58	76.70	-24	2,413	-0.99%
2023/02/02	1	78.40	10	78.50	78.40	-9	2,458	-0.37%
2023/02/01	0.1	78.20	0	0.00	77.90	0.1	2,486	0.00%
2023/01/31	0	0.00	1	79.20	79.50	-1	2,460	-0.04%
2023/01/30	12	75.85	22	79.20	79.90	-10	2,435	-0.41%
2023/01/17	110	73.24	94	73.18	74.20	16	2,326	0.69%	大買/
2023/01/16	51	71.02	49	70.97	69.90	2	2,254	0.09%
2023/01/13	11	71.02	22	71.24	70.50	-11	2,238	-0.49%
2023/01/12	1	74.40	1	73.00	72.50	0	2,229	0.00%
2023/01/10	6	74.05	0	0.00	74.20	6	2,221	0.27%
2023/01/09	3	75.57	10	75.63	75.20	-7	2,193	-0.32%
2023/01/05	7	74.04	4	73.35	71.90	3	2,069	0.14%
2023/01/04	0	0.00	3	71.10	70.80	-3	2,021	-0.15%
2022/12/20	1	69.00	0	0.00	67.10	1	2,140	0.05%
2022/12/19	1	71.60	1	71.50	71.20	0	2,137	0.00%
2022/12/15	1	71.80	0	0.00	71.90	1	2,144	0.05%
2022/12/14	0	0.00	7	72.06	73.50	-7	2,131	-0.33%
2022/12/13	0	0.00	1	71.80	71.10	-1	2,120	-0.05%
2022/12/12	1	70.00	1	71.10	70.90	0	2,117	0.00%
2022/12/09	3	71.07	2	71.00	69.80	1	2,110	0.05%
2022/12/07	2	73.00	0	0.00	71.50	2	2,092	0.10%
2022/12/06	3	74.33	0	0.00	73.20	3	2,080	0.14%
2022/12/05	4	74.98	5	74.30	74.50	-1	2,069	-0.05%
2022/12/02	3	76.13	0	0.00	76.10	3	2,032	0.15%
2022/12/01	1	75.70	2	77.10	75.40	-1	2,018	-0.05%
2022/11/30	1	75.90	0	0.00	75.40	1	1,996	0.05%
2022/11/29	2.5	76.02	0	0.00	76.40	2.5	1,991	0.13%
2022/11/28	0	0.00	5	78.40	78.80	-5	1,970	-0.25%
2022/11/25	0	0.00	1	80.30	79.30	-1	1,999	-0.05%
2022/11/24	21.5	79.56	19	78.75	81.50	2.5	2,007	0.12%
2022/11/23	14	72.57	12	73.25	75.50	2	1,717	0.12%
2022/11/17	5	70.70	0	0.00	70.50	5	1,689	0.30%
2022/11/16	1	68.00	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	6	68.20	68.50	-6	1,755	-0.34%
2022/11/14	1	66.80	7	67.03	67.20	-6	1,735	-0.35%
2022/11/11	0	0.00	1	68.20	65.80	-1	1,720	-0.06%
2022/11/10	10	66.30	6	66.83	66.90	4	1,656	0.24%
2022/11/09	1	64.50	2	65.00	64.50	-1	1,622	-0.06%
2022/11/04	6	63.75	0	0.00	63.50	6	1,608	0.37%
2022/11/02	1	63.00	0	0.00	63.30	1	1,583	0.06%
2022/11/01	0	0.00	0.5	63.20	63.10	-0.5	1,571	-0.03%
2022/10/31	0	0.00	3	60.83	61.80	-3	1,530	-0.20%
2022/10/28	13	56.03	16	56.06	56.20	-3	1,509	-0.20%
2022/10/27	3	59.97	1	59.20	60.30	2	1,465	0.14%
2022/10/25	1	58.40	0	0.00	58.00	1	1,444	0.07%
2022/10/20	0	0.00	0.3	61.50	61.00	-0.3	1,492	-0.02%
2022/10/18	0.1	61.00	0	0.00	60.60	0.1	1,485	0.01%
2022/10/17	0.1	61.00	0	0.00	60.50	0.1	1,477	0.01%
2022/10/14	0.1	58.50	0	0.00	58.70	0.1	1,464	0.01%
2022/10/13	13	56.18	14	56.16	55.20	-1	1,456	-0.07%
2022/10/12	1.1	58.89	0	0.00	58.80	1.1	1,436	0.08%
2022/10/11	0.1	60.00	0	0.00	59.60	0.1	1,429	0.01%
2022/10/07	0.1	62.80	0	0.00	62.50	0.1	1,429	0.01%
2022/10/06	1	62.50	0	0.00	63.70	1	1,440	0.07%
2022/10/05	0	0.00	1.5	64.40	65.00	-1.5	1,425	-0.11%
2022/10/04	0.1	61.50	0	0.00	61.40	0.1	1,376	0.01%
2022/10/03	1.1	60.31	0	0.00	59.90	1.1	1,373	0.08%
2022/09/30	4.1	57.98	7	58.94	60.90	-2.9	1,383	-0.21%
2022/09/29	0.1	60.20	1	60.10	60.20	-0.9	1,383	-0.07%
2022/09/28	29	60.46	23	60.57	59.70	6	1,402	0.43%
2022/09/27	13.3	63.40	11	63.42	63.50	2.3	1,407	0.16%
2022/09/26	0	0.00	1	66.00	66.10	-1	1,423	-0.07%
2022/09/19	0	0.00	2	72.70	72.60	-2	1,460	-0.14%
2022/09/15	2	76.60	0	0.00	76.50	2	1,465	0.14%
2022/09/06	1	76.50	2	76.30	75.50	-1	1,579	-0.06%
2022/09/02	2	79.55	0	0.00	80.50	2	1,593	0.13%
2022/09/01	1	81.90	1	82.00	80.80	0	1,578	0.00%
2022/08/31	2	81.80	9	82.74	82.00	-7	1,524	-0.46%
2022/08/29	0	0.00	1	74.50	74.90	-1	1,447	-0.07%
2022/08/26	2	77.70	1	78.00	77.60	1	1,501	0.07%
2022/08/25	0	0.00	6	76.77	77.00	-6	1,506	-0.40%
2022/08/24	13	78.95	6	77.77	77.20	7	1,540	0.45%
2022/08/23	6	80.67	3	80.97	82.00	3	1,536	0.20%
2022/08/15	0	0.00	5	76.30	76.50	-5	1,532	-0.33%
2022/08/12	0	0.00	1	75.40	75.80	-1	1,539	-0.06%
2022/08/11	6	74.18	8	73.41	73.50	-2	1,545	-0.13%
2022/08/08	1	71.70	1	71.70	72.30	0	1,647	0.00%
2022/07/29	0	0.00	1	71.90	72.10	-1	1,696	-0.06%
2022/07/27	2	68.15	1	68.40	70.90	1	1,751	0.06%
2022/07/25	0	0.00	1	77.60	77.50	-1	1,713	-0.06%
2022/07/21	0	0.00	3	78.77	78.70	-3	1,764	-0.17%
2022/07/20	0	0.00	1	76.30	76.40	-1	1,792	-0.06%
2022/07/14	2	69.80	2	70.30	72.80	0	1,835	0.00%
2022/07/12	0	0.00	1	68.00	68.60	-1	1,825	-0.05%
2022/07/08	1	70.00	0	0.00	72.30	1	1,823	0.05%
2022/07/07	1	69.20	0	0.00	69.10	1	1,815	0.06%
2022/07/06	19	66.68	18	66.51	66.10	1	1,824	0.05%
2022/07/05	10	70.42	0	0.00	70.70	10	1,812	0.55%
2022/07/04	9	72.04	0	0.00	72.00	9	1,807	0.50%
2022/07/01	2	79.80	0	0.00	77.10	2	1,816	0.11%
2022/06/30	1	80.80	0	0.00	85.00	1	1,806	0.06%
2022/06/28	0	0.00	0.1	84.40	84.30	-0.1	1,797	-0.01%
2022/06/23	0	0.00	1	81.30	80.70	-1	1,818	-0.05%
2022/06/21	0	0.00	1	82.10	83.20	-1	1,825	-0.05%
2022/06/20	1	81.10	0	0.00	79.50	1	1,819	0.05%
2022/06/17	2	82.90	0	0.00	82.60	2	1,799	0.11%
2022/06/15	0	88.80	0	0.00	91.00	0	1,818	0.00%
2022/06/14	1	86.10	0	0.00	88.50	1	1,838	0.05%
2022/06/13	2	88.10	0	0.00	88.10	2	1,867	0.11%
2022/06/10	48	93.13	1	93.20	93.40	47	1,872	2.51%
2022/06/09	0	0.00	48	93.96	93.70	-48	1,920	-2.50%
2022/06/08	3	92.97	0	0.00	92.90	3	1,988	0.15%
2022/06/06	0	0.00	2	96.65	96.70	-2	1,972	-0.10%
2022/06/02	1	94.80	1.1	95.01	94.10	-0.1	1,939	-0.01%
2022/06/01	3	95.63	1	95.40	95.40	2	1,958	0.10%
2022/05/31	2	93.60	2	94.40	94.40	0	1,934	0.00%
2022/05/30	0.1	89.50	0	0.00	90.10	0.1	1,943	0.01%
2022/05/27	0	0.00	1	87.00	88.20	-1	1,926	-0.05%
2022/05/24	1	84.00	0	0.00	83.60	1	1,972	0.05%
2022/05/19	1	84.60	0	0.00	88.00	1	1,989	0.05%
2022/05/18	1	89.10	1	88.70	88.00	0	2,001	0.00%
2022/05/17	1	85.20	2	85.70	88.80	-1	1,971	-0.05%
2022/05/16	14	84.57	0	0.00	82.00	14	1,938	0.72%
2022/05/11	2	82.20	0	0.00	83.40	2	2,082	0.10%
2022/05/09	1	80.10	0	0.00	80.00	1	2,170	0.05%
2022/05/06	0	0.00	7	82.00	82.10	-7	2,175	-0.32%
2022/05/05	0	83.10	0	0.00	85.30	0	2,191	0.00%
2022/04/29	16	84.25	0	0.00	84.00	16	2,152	0.74%
2022/04/28	0	0.00	10	84.86	83.90	-10	2,166	-0.46%
2022/04/27	14	83.57	4.4	84.40	83.10	9.6	2,167	0.44%
2022/04/26	39	91.69	0	0.00	89.80	39	2,145	1.82%
2022/04/25	28	92.19	0	0.00	92.10	28	2,135	1.31%
2022/04/22	1	93.10	1	94.00	94.00	0	2,131	0.00%
2022/04/20	0	90.70	0	0.00	90.60	0	2,184	0.00%
2022/04/19	1	92.00	1	92.00	91.40	0	2,299	0.00%
2022/04/15	0	0.00	1	94.70	94.40	-1	2,345	-0.04%
2022/04/01	0	0.00	1	98.80	98.80	-1	2,510	-0.04%
2022/03/30	0	0.00	21	101.50	101.50	-21	2,521	-0.83%
2022/03/21	5	102.00	0	0.00	101.50	5	2,741	0.18%
2022/03/17	0	0.00	1	100.50	101.50	-1	2,748	-0.04%
2022/03/16	1	95.50	2	95.85	98.00	-1	2,722	-0.04%
2022/03/11	0.1	97.90	1	98.00	98.20	-1	2,642	-0.04%
2022/03/10	0	0.00	0.1	104.00	103.00	-0.1	2,574	0.00%
2022/03/09	1	100.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	2	100.00	0	0.00	99.60	2	2,604	0.08%
2022/03/04	1	106.00	5	108.50	106.00	-4	2,595	-0.15%
2022/03/03	5	110.00	1	110.00	110.00	4	2,628	0.15%
2022/02/25	0	102.00	0	0.00	101.50	0	2,676	0.00%
2022/02/24	2	103.50	0.3	102.83	101.00	1.7	2,723	0.06%
2022/02/22	4	105.38	0	0.00	104.50	4	2,759	0.14%
2022/02/18	1	110.00	0	110.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	112.00	111.50	-1	2,913	-0.03%
2022/02/16	1	110.00	1	109.00	109.00	0	2,929	0.00%
2022/02/15	2	109.01	2	110.00	107.50	0	2,937	0.00%
2022/02/14	1	108.04	0.2	109.50	108.50	0.8	2,902	0.03%
2022/02/11	3.2	113.72	1.2	113.83	113.50	2	2,876	0.07%
2022/02/10	1	115.09	1	117.50	118.00	0	2,850	0.00%
2022/02/09	0	112.00	0	0.00	114.50	0	2,845	0.00%
2022/01/25	0	0.00	2	116.00	116.50	-2	2,991	-0.07%
2022/01/24	0	0.00	1	114.00	118.50	-1	3,051	-0.03%
2022/01/14	1	120.00	1	121.50	123.00	0	3,713	0.00%
2022/01/13	0	0.00	1	121.00	119.50	-1	3,747	-0.03%
2022/01/12	1	120.00	0	0.00	119.00	1	3,707	0.03%
2022/01/11	0	127.00	1	126.50	125.50	-1	3,610	-0.03%
2022/01/10	1	128.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	1.2	129.21	0	0.00	130.50	1.2	3,580	0.03%
2022/01/06	0	136.00	0.2	137.00	136.00	-0.1	3,506	0.00%
2022/01/05	0	0.00	1	140.00	138.50	-1	3,510	-0.03%
2022/01/04	1	144.50	0	0.00	144.50	1	3,482	0.03%
2021/12/28	1	146.00	0	0.00	143.00	1	3,672	0.03%
2021/12/23	1	140.55	0	0.00	141.00	1	3,746	0.03%
2021/12/21	0	0.00	2	135.50	137.50	-2	3,741	-0.05%
2021/12/20	2	134.25	0.5	135.00	133.50	1.5	3,731	0.04%
2021/12/17	2	135.76	2	137.00	137.50	0	3,723	0.00%
2021/12/15	0	0.00	1	139.50	140.00	-1	3,687	-0.03%
2021/12/14	0	0.00	1.3	139.35	139.50	-1.3	3,746	-0.03%
2021/12/13	2	144.50	0	0.00	144.00	2	3,887	0.05%
2021/12/09	0	0.00	0.2	145.00	144.00	-0.2	4,040	0.00%
2021/12/08	0	0.00	0.6	147.60	145.00	-0.6	4,087	-0.02%
2021/12/07	1	146.50	1	146.00	146.00	0	4,097	0.00%
2021/12/06	1	145.00	4	144.50	144.00	-3	4,114	-0.07%
2021/12/03	0.2	145.50	0	0.00	146.00	0.2	4,183	0.00%
2021/12/02	0.1	145.50	0	0.00	146.00	0.1	4,229	0.00%
2021/12/01	0.1	146.50	0	0.00	146.50	0.1	4,262	0.00%
2021/11/30	0	0.00	1	150.02	147.00	-1	4,382	-0.02%
2021/11/29	3	145.69	0.1	147.00	147.00	2.9	4,439	0.07%
2021/11/26	0.1	144.00	1	143.00	145.00	-0.9	4,498	-0.02%
2021/11/24	6	149.25	1	150.50	149.00	5	4,490	0.11%
2021/11/23	4.2	153.12	3	151.00	151.00	1.2	4,467	0.03%
2021/11/22	1	157.00	0	0.00	156.00	1	4,482	0.02%
2021/11/19	5	157.00	1	156.50	156.00	4	4,636	0.09%
2021/11/18	7	156.00	10	156.65	156.00	-3	4,675	-0.06%
2021/11/17	4	155.50	2	156.25	157.50	2	4,698	0.04%
2021/11/16	5	154.20	1	155.00	154.50	4	4,643	0.09%
2021/11/15	1	152.50	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	153.50	0	0.00	152.50	1	4,614	0.02%
2021/11/11	1	150.00	1	150.50	150.00	0	4,616	0.00%
2021/11/10	0.2	152.50	10	150.00	151.50	-9.8	4,664	-0.21%
2021/11/09	3	148.17	1	149.50	148.50	2	4,682	0.04%
2021/11/08	1.2	149.13	0	0.00	149.00	1.2	4,654	0.02%
2021/11/05	11	149.55	0	0.00	152.00	11	4,661	0.24%
2021/11/04	2.3	149.85	0	0.00	150.00	2.3	4,693	0.05%
2021/11/03	2	158.25	0	0.00	155.00	2	4,630	0.04%
2021/11/02	9	159.94	9	153.94	154.00	0	4,621	0.00%
2021/11/01	1	160.00	1	159.00	161.00	0	4,584	0.00%
2021/10/29	6.3	165.10	65	163.46	159.50	-58.7	4,642	-1.26%
2021/10/28	40	158.49	56	160.07	158.50	-16	4,492	-0.36%
2021/10/27	87.2	160.37	15.3	153.78	161.50	71.9	4,457	1.61%
2021/10/26	1	145.50	0	0.00	149.00	1	4,249	0.02%
2021/10/25	0	0.00	4	141.75	143.00	-4	4,228	-0.09%
2021/10/22	3.1	138.23	2	140.25	140.00	1.1	4,315	0.03%
2021/10/20	0	0.00	4	144.00	143.50	-4	4,338	-0.09%
2021/10/19	1	141.00	1.2	141.42	143.00	-0.2	4,470	0.00%
2021/10/18	0	138.50	4	140.13	139.00	-4	4,745	-0.08%
2021/10/15	0	0.00	5.1	139.99	140.00	-5.1	4,962	-0.10%
2021/10/12	1	135.02	0	0.00	136.50	1	5,191	0.02%
2021/10/07	0.1	143.00	1	142.00	141.50	-0.9	5,378	-0.02%
2021/10/06	1.1	135.56	1	138.00	137.50	0.1	5,607	0.00%
2021/10/05	1	132.50	2	138.50	138.50	-1	5,874	-0.02%
2021/10/04	1	131.04	0	0.00	132.00	1	6,024	0.02%
2021/10/01	0.1	137.38	0	0.00	136.50	0.1	6,243	0.00%
2021/09/29	3.1	139.38	1	144.00	140.50	2.1	6,543	0.03%
2021/09/28	0	0.00	3	148.00	148.00	-3	6,625	-0.05%
2021/09/27	0	0.00	3	151.83	149.50	-3	6,785	-0.04%
2021/09/24	0	0.00	4	151.00	150.50	-4	6,839	-0.06%
2021/09/23	5	149.90	0	0.00	150.00	5	6,992	0.07%
2021/09/22	6	146.83	0	0.00	149.50	6	7,012	0.09%
2021/09/17	2	145.75	3	149.00	150.50	-1	7,006	-0.01%
2021/09/16	4.1	146.01	1	150.00	144.50	3.1	7,056	0.04%
2021/09/15	3.3	149.61	0	0.00	150.00	3.3	7,098	0.05%
2021/09/13	1	160.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	0.1	163.50	0	0.00	163.50	0.1	7,043	0.00%
2021/09/08	6.1	161.52	6	163.92	164.00	0.1	7,095	0.00%
2021/09/07	4	164.88	0	0.00	165.00	4	7,193	0.06%
2021/09/06	0	0.00	2	170.50	172.00	-2	7,207	-0.03%
2021/09/03	9.1	177.31	6	174.00	174.00	3.1	7,311	0.04%
2021/09/02	0.2	175.00	0.1	176.00	175.00	0.1	7,603	0.00%
2021/09/01	5	172.60	2.1	174.49	175.00	3	7,580	0.04%
2021/08/31	1.1	167.91	2	166.75	168.50	-0.9	7,481	-0.01%
2021/08/30	0.1	170.50	1	165.50	166.00	-0.9	7,499	-0.01%
2021/08/27	0	0.00	1	171.00	170.50	-1	7,502	-0.01%
2021/08/25	7	164.93	1.2	169.69	170.00	5.8	7,537	0.08%
2021/08/24	0	0.00	10.2	161.12	162.00	-10.2	7,398	-0.14%
2021/08/23	2	149.75	2	151.50	155.00	0	7,405	0.00%
2021/08/20	0.2	142.50	0	0.00	145.00	0.2	7,416	0.00%
2021/08/19	0.2	145.18	5.1	143.52	144.50	-4.9	7,559	-0.06%
2021/08/18	1	143.11	1	146.50	150.00	0	7,845	0.00%
2021/08/17	0.1	146.57	1	146.00	145.50	-0.9	7,965	-0.01%
2021/08/16	0.3	145.59	1	145.00	147.50	-0.7	7,970	-0.01%
2021/08/13	0	148.83	0	0.00	145.00	0	7,943	0.00%
2021/08/12	1.1	152.59	0	0.00	153.50	1.1	7,946	0.01%
2021/08/11	1	150.05	0	0.00	152.00	1	8,010	0.01%
2021/08/09	1	160.00	4	159.50	158.50	-3	8,142	-0.04%
2021/08/06	1	163.00	0	0.00	162.50	1	8,227	0.01%
2021/08/04	14	165.29	7	166.00	165.50	7	8,341	0.08%
2021/08/03	2	161.75	0	0.00	162.00	2	8,289	0.02%
2021/08/02	1	164.00	1	160.50	161.50	0	8,306	0.00%
2021/07/30	5	169.00	0	0.00	164.00	5	8,322	0.06%
2021/07/29	1	163.50	1	165.50	167.00	0	8,323	0.00%
2021/07/28	0.1	165.50	2	164.25	165.00	-2	8,391	-0.02%
2021/07/27	2.2	174.67	1	171.50	169.50	1.2	8,463	0.01%
2021/07/26	1.3	177.85	3	176.83	177.50	-1.7	8,524	-0.02%
2021/07/23	4.2	180.33	3	178.00	176.00	1.2	8,542	0.01%
2021/07/22	17.3	189.11	5.1	182.87	183.50	12.2	8,500	0.14%
2021/07/21	1	183.00	3	184.50	187.50	-2	8,323	-0.02%
2021/07/20	1.1	177.54	0	0.00	173.50	1.1	8,132	0.01%
2021/07/19	0	0.00	1	183.00	181.00	-1	8,090	-0.01%
2021/07/16	6	179.08	2	180.25	178.00	4	8,076	0.05%
2021/07/15	13	184.15	0	0.00	186.00	13	8,031	0.16%
2021/07/14	2	186.00	3.1	185.58	187.00	-1.1	7,974	-0.01%
2021/07/13	3.2	188.60	4.1	185.45	181.50	-0.9	7,875	-0.01%
2021/07/12	2	183.00	9.4	178.93	187.00	-7.4	7,644	-0.10%
2021/07/09	16.3	172.39	12	174.21	171.00	4.3	7,354	0.06%
2021/07/08	10	170.50	11	168.95	170.00	-1	7,228	-0.01%
2021/07/07	27.2	166.09	50	166.27	167.50	-22.8	7,034	-0.32%
2021/07/06	0	0.00	3	162.17	160.50	-3	6,822	-0.04%
2021/07/05	14	161.04	3	162.00	161.50	11	6,856	0.16%
2021/07/02	1	151.50	3	157.33	160.50	-2	6,846	-0.03%
2021/07/01	2.4	154.71	1	154.00	150.00	1.4	6,993	0.02%
2021/06/30	3	158.50	9	158.34	155.50	-6	6,981	-0.09%
2021/06/29	2	157.00	1	155.50	154.00	1	6,883	0.01%
2021/06/24	3	157.00	3	157.67	155.50	0	6,906	0.00%
2021/06/23	2	151.25	5	151.30	152.00	-3	6,737	-0.04%
2021/06/22	2	150.00	12	151.88	148.50	-10	6,674	-0.15%
2021/06/21	3	149.33	1	148.00	149.50	2	6,650	0.03%
2021/06/18	2	149.75	1	151.00	149.00	1	6,656	0.02%
2021/06/17	4	146.63	3	148.50	151.00	1	6,696	0.01%
2021/06/16	2	149.00	3	152.33	148.50	-1	6,684	-0.01%
2021/06/15	0	0.00	3	151.33	151.00	-3	6,544	-0.05%
2021/06/11	2	147.75	4	149.00	147.00	-2	6,582	-0.03%
2021/06/10	9	143.94	19.5	147.18	147.00	-10.5	6,566	-0.16%
2021/06/09	9	140.28	11	140.45	141.00	-2	6,218	-0.03%
2021/06/08	3	138.67	2.2	139.23	138.00	0.8	6,244	0.01%
2021/06/07	8.3	136.88	8	137.88	138.50	0.3	6,302	0.00%
2021/06/04	5	136.30	7	138.57	140.00	-2	6,304	-0.03%
2021/06/03	8	137.88	7.2	138.18	137.50	0.8	6,390	0.01%
2021/06/02	12.1	139.50	4	136.50	136.00	8.1	6,376	0.13%
2021/06/01	2	142.00	1	143.48	143.00	1	6,310	0.02%
2021/05/28	1	141.00	2	139.00	141.50	-1	6,278	-0.02%
2021/05/27	1	139.00	2	139.50	138.00	-1	6,266	-0.02%
2021/05/26	8	134.81	13	139.19	135.50	-5	6,186	-0.08%
2021/05/25	2	133.00	10	133.00	135.00	-8	5,925	-0.14%
2021/05/24	1.1	122.95	0	0.00	123.00	1.1	5,848	0.02%
2021/05/21	0	0.00	2.4	119.48	122.00	-2.4	5,878	-0.04%
2021/05/19	1	121.00	0	0.00	121.50	1	6,021	0.02%
2021/05/14	1	119.46	0	0.00	116.00	1	6,001	0.02%
2021/05/13	1	119.00	0	0.00	121.50	1	6,052	0.02%
2021/05/12	2	114.24	1	113.01	113.00	1	6,237	0.02%
2021/05/11	7	121.43	0	0.00	119.00	7	6,303	0.11%
2021/05/10	8.2	129.82	0	0.00	129.50	8.2	6,376	0.13%
2021/05/07	2	133.00	0	0.00	134.50	2	6,490	0.03%
2021/05/06	0	124.00	0	0.00	124.00	0	6,531	0.00%
2021/05/05	3	128.83	0	0.00	127.00	3	6,646	0.05%
2021/05/04	9	129.17	2	129.50	129.00	7	6,867	0.10%
2021/05/03	4.1	145.28	2	146.50	141.50	2.1	7,454	0.03%
2021/04/29	17	156.18	7	159.86	156.00	10	7,692	0.13%
2021/04/28	7	158.79	4.1	160.14	158.00	3	7,845	0.04%
2021/04/27	5	155.50	5	158.40	159.00	0	7,982	0.00%
2021/04/22	4	151.50	1	151.00	148.50	3	8,232	0.04%
2021/04/21	0	0.00	5	156.00	156.00	-5	8,435	-0.06%
2021/04/20	5	159.50	0	0.00	159.00	5	8,825	0.06%
2021/04/19	3	156.00	8	153.00	158.00	-5	9,012	-0.06%
2021/04/16	1.1	154.00	1	157.00	152.50	0.1	9,471	0.00%
2021/04/15	1	154.00	1	155.00	156.00	0	9,474	0.00%
2021/04/14	7	151.86	3	153.67	155.00	4	9,509	0.04%
2021/04/13	2	160.99	5.1	159.73	158.50	-3.1	9,638	-0.03%
2021/04/12	10	167.30	1	171.00	163.00	9	9,678	0.09%
2021/04/09	3	167.83	1	169.00	164.00	2	9,762	0.02%
2021/04/08	7.2	168.38	2	171.25	166.50	5.2	9,878	0.05%
2021/04/07	4	168.00	28	166.75	165.50	-24	9,876	-0.24%
2021/04/06	0.1	157.00	2	154.00	157.00	-1.9	9,798	-0.02%
2021/04/01	4	155.00	1	156.00	153.00	3	10,358	0.03%
2021/03/31	0	0.00	1	151.00	156.00	-1	10,433	-0.01%
2021/03/30	7	149.00	0	0.00	149.00	7	10,451	0.07%
2021/03/29	2	145.75	1	148.00	147.50	1	10,529	0.01%
2021/03/25	0.1	140.08	0	0.00	141.00	0.1	10,589	0.00%
2021/03/23	0	0.00	0.2	143.00	142.50	-0.2	10,681	0.00%
2021/03/22	2.1	141.26	2	141.00	141.00	0.1	10,744	0.00%
2021/03/19	1	146.00	3	146.17	144.50	-2	10,707	-0.02%
2021/03/18	0	0.00	1	147.50	148.00	-1	10,725	-0.01%
2021/03/17	2	147.25	0	0.00	146.00	2	10,821	0.02%
2021/03/16	8	146.69	5.1	146.13	146.50	2.9	10,811	0.03%
2021/03/15	4	148.13	2	147.75	147.50	2	10,953	0.02%
2021/03/12	2	153.50	1	155.00	152.00	1	10,983	0.01%
2021/03/11	1	148.00	1.1	149.60	150.50	-0.1	11,073	0.00%
2021/03/10	2	151.00	2	148.25	148.00	0	11,186	0.00%
2021/03/09	1.1	148.02	4	147.75	149.50	-2.9	11,559	-0.03%
2021/03/08	3	155.17	10	159.15	152.50	-7	12,197	-0.06%
2021/03/05	1	158.00	5	157.00	156.50	-4	12,262	-0.03%
2021/03/02	1	162.00	0.1	164.00	161.00	0.9	12,817	0.01%
2021/02/26	3	159.33	0	0.00	159.50	3	12,899	0.02%
2021/02/25	0	0.00	1	166.00	166.00	-1	12,939	-0.01%
2021/02/24	14	168.39	16	169.53	166.50	-2	13,244	-0.02%
2021/02/23	10	167.80	1	168.00	167.50	9	13,435	0.07%
2021/02/22	3	171.00	1	169.50	171.00	2	13,582	0.01%
2021/02/17	0	0.00	2	162.25	164.50	-2	15,466	-0.01%
2021/02/05	3.1	159.29	2	156.00	156.00	1.1	15,559	0.01%
2021/02/04	1.2	158.58	2	156.50	159.50	-0.8	15,583	-0.01%
2021/02/03	4	171.63	3	168.50	163.00	1	15,439	0.01%
2021/01/29	0.3	155.00	1	155.50	155.00	-0.7	14,987	0.00%
2021/01/27	1	166.00	0.2	166.00	166.50	0.8	14,893	0.01%
2021/01/26	0.1	166.00	1.3	165.77	163.00	-1.2	14,728	-0.01%
2021/01/25	10	171.15	6	173.17	167.00	4	14,401	0.03%
2021/01/22	3	157.17	4.1	162.97	166.00	-1.1	13,660	-0.01%
2021/01/21	2	151.00	1	152.00	151.00	1	13,328	0.01%
2021/01/20	0.1	148.00	2	147.75	146.50	-1.9	13,151	-0.01%
2021/01/19	2	151.50	3	150.00	150.00	-1	12,974	-0.01%
2021/01/15	0.3	147.00	0	0.00	142.50	0.3	12,768	0.00%
2021/01/14	5	147.40	4	151.13	146.00	1	12,692	0.01%
2021/01/13	3	145.33	7	146.14	149.00	-4	12,473	-0.03%
2021/01/12	3	142.33	2	141.75	140.00	1	12,074	0.01%
2021/01/11	2.2	142.14	4	141.50	144.50	-1.8	11,881	-0.02%
2021/01/08	6	132.42	4	133.88	134.00	2	11,457	0.02%
2021/01/07	2	132.50	1.1	132.68	132.50	0.9	11,486	0.01%
2021/01/06	10.2	136.31	2	134.50	133.50	8.2	11,728	0.07%
2021/01/05	1	137.50	2	138.50	138.50	-1	11,645	-0.01%
2021/01/04	2.2	135.68	1	135.00	138.50	1.2	11,776	0.01%
2020/12/31	0	0.00	6	138.00	135.00	-6	11,690	-0.05%
2020/12/30	4.1	137.52	5	138.20	137.00	-0.9	11,732	-0.01%
2020/12/29	5	136.80	5	137.60	136.50	0	11,841	0.00%
2020/12/28	9	137.94	7	138.36	138.00	2	11,835	0.02%
2020/12/25	2	129.00	1	131.00	131.00	1	11,339	0.01%
2020/12/24	2	127.50	4	129.25	127.00	-2	11,406	-0.02%
2020/12/23	0	0.00	3	126.83	128.00	-3	11,591	-0.03%
2020/12/22	3	123.50	3	123.83	122.00	0	11,699	0.00%
2020/12/21	2	124.00	2	125.00	126.00	0	11,830	0.00%
2020/12/18	2	124.50	0	0.00	123.00	2	11,962	0.02%
2020/12/17	1	125.50	0	0.00	125.50	1	12,014	0.01%
2020/12/16	0	0.00	2	123.75	123.50	-2	12,000	-0.02%
2020/12/15	1	119.00	0	0.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	2	122.00	121.00	-2	12,254	-0.02%
2020/12/11	8	122.94	0	0.00	121.50	8	12,564	0.06%
2020/12/10	3	125.17	1	125.00	125.00	2	12,969	0.02%
2020/12/09	1	130.00	13	129.54	128.50	-12	13,476	-0.09%
2020/12/08	2	124.25	4	124.00	124.50	-2	13,588	-0.01%
2020/12/07	11	124.23	5	123.70	123.00	6	13,556	0.04%
2020/12/04	3	127.17	2	128.00	129.00	1	13,392	0.01%
2020/12/03	14	131.89	3.1	131.55	128.00	10.9	13,218	0.08%
2020/12/02	19.1	129.14	29.1	131.27	131.00	-10	12,834	-0.08%
2020/12/01	5	120.90	2	122.00	123.50	3	12,089	0.02%
2020/11/30	4	122.50	1	123.00	121.50	3	12,080	0.02%
2020/11/27	4	124.00	1	125.48	122.00	3	11,996	0.02%
2020/11/26	18	122.67	17	124.24	124.50	1	11,870	0.01%
2020/11/25	5	117.60	2	120.50	117.00	3	11,431	0.03%
2020/11/24	4	120.75	2	120.51	120.50	2	11,304	0.02%
2020/11/23	4	123.13	6	123.33	122.00	-2	11,216	-0.02%
2020/11/20	7	121.57	1	120.00	126.00	6	10,951	0.05%
2020/11/19	2	121.75	2.2	122.13	121.00	-0.2	10,676	0.00%
2020/11/18	5.1	119.76	2	118.75	121.50	3.1	10,487	0.03%
2020/11/17	5	123.40	11.1	124.08	118.50	-6.1	10,075	-0.06%
2020/11/16	4	116.88	5	118.00	119.00	-1	9,131	-0.01%
2020/11/13	0	0.00	2	105.00	108.50	-2	8,563	-0.02%
2020/11/12	0	104.00	7	104.50	104.50	-7	8,433	-0.08%
2020/11/11	0	0.00	2	101.75	102.50	-2	8,359	-0.02%
2020/11/10	7	101.36	2	101.50	100.50	5	8,369	0.06%
2020/11/09	1	103.50	1	104.00	104.00	0	8,364	0.00%
2020/11/06	2	103.00	12	103.50	103.00	-10	8,358	-0.12%
2020/11/04	0	0.00	2	105.00	102.50	-2	8,368	-0.02%
2020/11/02	1	98.00	0	0.00	99.50	1	8,522	0.01%
2020/10/30	5	100.02	1	99.30	98.50	4	8,509	0.05%
2020/10/29	4	100.08	0.1	101.00	100.50	3.9	8,513	0.05%
2020/10/27	3	103.00	2	103.25	104.50	1	8,513	0.01%
2020/10/26	0	0.00	2	105.00	102.00	-2	8,498	-0.02%
2020/10/23	0	0.00	1	104.00	104.00	-1	8,564	-0.01%
2020/10/22	2	101.50	0	0.00	101.00	2	8,547	0.02%
2020/10/21	1	102.50	0	0.00	102.50	1	8,582	0.01%
2020/10/20	0	0.00	2	103.00	102.50	-2	8,585	-0.02%
2020/10/15	4	103.50	0	0.00	103.50	4	8,629	0.05%
2020/10/14	6	107.42	5	107.80	105.00	1	8,754	0.01%
2020/10/13	0	0.00	4	105.00	106.00	-4	8,527	-0.05%
2020/10/12	3	105.50	6	104.75	106.00	-3	8,498	-0.04%
2020/10/08	4	101.25	2	102.50	101.00	2	8,424	0.02%
2020/10/07	2	104.50	3	106.00	102.50	-1	8,470	-0.01%
2020/10/06	6	104.75	16	104.38	104.50	-10	8,478	-0.12%
2020/10/05	0	0.00	5	102.20	103.50	-5	8,798	-0.06%
2020/09/30	0	0.00	2	100.00	101.50	-2	9,160	-0.02%
2020/09/29	8	100.91	6	100.58	101.00	2	9,258	0.02%
2020/09/28	3	98.20	12	100.88	102.00	-9	9,259	-0.10%
2020/09/25	2	99.10	1	98.30	94.60	1	9,281	0.01%
2020/09/24	5	98.32	1	99.40	97.10	4	9,450	0.04%
2020/09/23	2	99.20	2	99.60	102.00	0	9,534	0.00%
2020/09/22	9	96.86	0	0.00	98.00	9	9,348	0.10%
2020/09/21	9	98.84	3	99.10	97.40	6	9,295	0.06%
2020/09/18	3	99.30	2.1	99.19	98.60	0.9	9,229	0.01%
2020/09/17	16	101.75	11	101.68	100.00	5	9,114	0.05%
2020/09/16	7.1	100.98	12	100.35	100.00	-4.9	8,922	-0.06%
2020/09/15	12	100.43	13	100.03	102.00	-1	8,637	-0.01%
2020/09/14	11.1	98.32	8	98.89	96.70	3.1	8,137	0.04%
2020/09/11	5	93.28	9	92.86	95.30	-4	7,562	-0.05%
2020/09/10	0	0.00	1	89.80	89.20	-1	7,233	-0.01%
2020/09/09	1	87.60	2	87.85	89.00	-1	7,201	-0.01%
2020/09/08	1	87.60	0	0.00	88.20	1	7,241	0.01%
2020/09/07	3	88.10	8	88.60	87.40	-5	7,315	-0.07%
2020/09/04	2	86.65	3	86.07	87.40	-1	7,363	-0.01%
2020/09/03	8	88.90	7	89.40	88.00	1	7,371	0.01%
2020/09/02	6	87.27	1	86.40	87.30	5	7,348	0.07%
2020/08/31	1	87.10	1	86.50	86.30	0	7,492	0.00%
2020/08/27	1	87.80	0	0.00	88.10	1	7,968	0.01%
2020/08/26	0	0.00	2	89.10	89.50	-2	8,010	-0.02%
2020/08/25	0	0.00	14	85.08	85.00	-14	7,989	-0.18%
2020/08/21	0	0.00	2	84.50	84.50	-2	8,076	-0.02%
2020/08/20	6	81.63	6	81.05	81.50	0	8,083	0.00%
2020/08/19	3	86.43	0	0.00	86.20	3	8,041	0.04%
2020/08/18	4	89.33	0	0.00	88.80	4	8,071	0.05%
2020/08/17	1	91.80	0	0.00	91.70	1	8,058	0.01%
2020/08/13	2	92.35	4	91.93	91.60	-2	8,157	-0.02%
2020/08/12	10	92.90	2	93.20	93.10	8	8,303	0.10%
2020/08/10	0	0.00	1	98.30	96.10	-1	8,378	-0.01%
2020/08/07	5	100.44	4	100.55	98.50	1	8,401	0.01%
2020/08/05	2	97.70	0	0.00	97.50	2	8,329	0.02%
2020/08/03	6	97.03	6	96.77	96.10	0	9,128	0.00%
2020/07/31	1	97.20	2	95.80	97.20	-1	9,216	-0.01%
2020/07/30	2	94.10	1	94.10	94.50	1	9,312	0.01%
2020/07/29	2	92.20	4	92.70	93.80	-2	9,369	-0.02%
2020/07/28	9	95.42	9	95.84	91.90	0	9,396	0.00%
2020/07/27	2	95.85	2	96.75	95.90	0	9,428	0.00%
2020/07/24	3	97.40	3	96.10	96.10	0	9,679	0.00%
2020/07/17	4	98.78	1	98.60	97.20	3	9,794	0.03%
2020/07/16	2	97.05	0	0.00	96.30	2	9,711	0.02%
2020/07/14	7	98.49	6	98.00	97.70	1	9,932	0.01%
2020/07/13	5	101.00	0	0.00	102.00	5	9,837	0.05%
2020/07/10	6	101.33	3	102.50	101.00	3	9,772	0.03%
2020/07/09	6	109.17	8	109.38	107.00	-2	9,605	-0.02%
2020/07/08	6	105.83	11	107.14	110.50	-5	9,125	-0.05%
2020/07/07	5	101.60	6	100.92	101.00	-1	8,593	-0.01%
2020/07/06	3	100.20	2	101.00	101.00	1	8,494	0.01%
2020/07/03	12	100.32	13	99.32	98.20	-1	8,424	-0.01%
2020/07/02	7	98.51	5	99.10	99.10	2	8,282	0.02%
2020/07/01	7	95.09	11	94.79	95.60	-4	7,965	-0.05%
2020/06/30	1	89.50	1	90.50	90.50	0	7,750	0.00%
2020/06/29	1	90.20	0	0.00	90.60	1	7,847	0.01%
2020/06/24	1	92.20	1	92.20	91.90	0	7,896	0.00%
2020/06/23	2	92.55	1	93.10	92.20	1	8,098	0.01%
2020/06/22	2	93.85	0	0.00	93.40	2	8,226	0.02%
2020/06/19	1	94.60	1.1	94.26	93.40	-0.1	8,300	0.00%
2020/06/16	1	92.20	1	93.10	93.30	0	8,585	0.00%
2020/06/15	0	0.00	1	91.10	89.90	-1	8,755	-0.01%
2020/06/11	2	91.40	0	0.00	90.10	2	9,037	0.02%
2020/06/10	0	0.00	1	94.30	94.50	-1	9,128	-0.01%
2020/06/09	1	93.10	2	93.90	93.70	-1	9,272	-0.01%
2020/06/08	3	93.83	1	95.10	93.00	2	9,412	0.02%
2020/06/05	0	0.00	1	93.90	94.00	-1	9,435	-0.01%
2020/06/04	4	94.50	1	95.80	93.50	3	9,492	0.03%
2020/06/03	17	96.29	18.1	94.72	93.70	-1.1	9,494	-0.01%
2020/06/02	3	92.67	2	92.85	91.10	1	9,284	0.01%
2020/06/01	0	0.00	10	91.30	91.90	-10	9,379	-0.11%
2020/05/29	10	87.70	1	88.80	90.80	9	9,702	0.09%
2020/05/27	0	0.00	4	89.45	88.80	-4	9,788	-0.04%
2020/05/26	2	88.80	10	88.80	88.50	-8	9,806	-0.08%
2020/05/25	11	87.82	8	87.18	88.80	3	9,789	0.03%
2020/05/22	7	86.50	3	85.90	85.90	4	9,781	0.04%
2020/05/21	10	86.90	14	87.50	88.80	-4	9,752	-0.04%
2020/05/20	5	85.44	7	85.64	85.30	-2	9,695	-0.02%
2020/05/19	0	0.00	17	86.81	86.70	-17	9,667	-0.18%
2020/05/18	9	87.17	9	86.84	85.80	0	9,616	0.00%
2020/05/15	0	0.00	3	91.50	91.10	-3	9,483	-0.03%
2020/05/14	5	93.96	1	92.30	92.30	4	9,493	0.04%
2020/05/13	1	94.10	1	94.90	95.30	0	9,489	0.00%
2020/05/12	13	93.99	3	93.50	93.40	10	9,548	0.10%
2020/05/11	17	98.94	5	98.84	97.50	12	9,540	0.13%
2020/05/08	31.9	94.70	23	95.10	96.10	8.9	9,189	0.10%
2020/05/07	1	91.40	4	90.93	91.40	-3	8,821	-0.03%
2020/05/06	2	90.45	1	89.90	89.00	1	8,781	0.01%
2020/05/05	2	88.80	2	88.85	88.50	0	8,759	0.00%
2020/05/04	2	88.30	0	0.00	88.50	2	9,065	0.02%
2020/04/30	1.3	91.38	0	0.00	90.60	1.3	9,148	0.01%
2020/04/29	26	92.71	27.1	93.72	91.50	-1.1	9,139	-0.01%
2020/04/28	1	90.00	0	0.00	89.80	1	8,958	0.01%
2020/04/27	2	88.75	0	0.00	88.70	2	9,014	0.02%
2020/04/23	2	87.50	4	88.18	87.00	-2	8,920	-0.02%
2020/04/22	0	0.00	2	86.40	87.50	-2	8,959	-0.02%
2020/04/21	3	88.23	3	88.90	86.10	0	8,978	0.00%
2020/04/20	7	87.09	7	87.23	87.90	0	9,018	0.00%
2020/04/17	6	90.18	7	89.93	88.10	-1	8,971	-0.01%
2020/04/16	2	87.05	0	0.00	87.80	2	8,827	0.02%
2020/04/15	2	88.40	0	0.00	87.80	2	8,853	0.02%
2020/04/14	25	86.30	5	87.50	88.00	20	9,047	0.22%
2020/04/13	1	84.70	2.5	84.86	85.30	-1.5	9,083	-0.02%
2020/04/10	10	87.30	31	87.02	86.20	-21	9,123	-0.23%
2020/04/09	9	88.92	9	87.79	86.50	0	9,195	0.00%
2020/04/08	6	90.08	8	91.06	89.60	-2	9,340	-0.02%
2020/04/07	5	86.28	3	88.40	87.30	2	9,232	0.02%
2020/04/06	1	80.80	4.2	81.03	81.20	-3.2	9,085	-0.03%
2020/03/31	2	79.90	2	78.25	77.90	0	9,050	0.00%
2020/03/30	3	76.40	17	75.68	78.40	-14	9,000	-0.16%
2020/03/27	15	76.67	17	77.72	75.70	-2	8,991	-0.02%
2020/03/26	13	74.15	13	73.97	75.70	0	8,840	0.00%
2020/03/25	6	74.58	12	75.05	75.70	-6	8,754	-0.07%
2020/03/24	5	68.64	4	68.30	69.80	1	8,674	0.01%
2020/03/23	9	62.24	128	64.50	63.80	-119	8,641	-1.38%	大賣/鉅額交易
2020/03/20	137	63.13	5	62.34	63.30	132	8,804	1.50%	大買/鉅額交易
2020/03/19	4	59.60	12	59.60	57.60	-8	8,700	-0.09%
2020/03/18	3	70.40	20	69.20	64.00	-17	8,591	-0.20%
2020/03/17	4	72.93	4	74.68	70.50	0	8,513	0.00%
2020/03/16	9	82.31	8	82.93	75.60	1	8,509	0.01%
2020/03/13	6	81.18	6	80.30	83.50	0	8,405	0.00%
2020/03/12	11	88.11	11	88.60	87.70	0	8,233	0.00%
2020/03/11	7	94.89	7	95.59	92.40	0	8,168	0.00%
2020/03/10	3	90.50	3	94.23	95.90	0	8,272	0.00%
2020/03/09	4	94.25	12	94.59	92.40	-8	8,457	-0.09%
2020/03/06	8	99.60	7	99.84	98.60	1	8,419	0.01%
2020/03/05	5	99.50	10	99.83	99.60	-5	8,434	-0.06%
2020/03/04	40	98.77	23	98.40	96.80	17	8,409	0.20%
2020/03/03	0	0.00	3	96.67	95.70	-3	8,435	-0.04%
2020/03/02	6	91.75	0	0.00	94.40	6	8,804	0.07%
2020/02/27	3	91.70	2	96.10	90.00	1	9,012	0.01%
2020/02/26	0	0.00	1	96.50	96.00	-1	8,934	-0.01%
2020/02/25	5	97.28	3	96.07	97.80	2	8,892	0.02%
2020/02/24	7	95.29	0	0.00	95.00	7	8,833	0.08%
2020/02/21	0	0.00	1	97.40	97.80	-1	8,794	-0.01%
2020/02/20	7	98.10	0	0.00	97.60	7	8,782	0.08%
2020/02/19	1	97.70	1.3	97.78	97.70	-0.3	8,733	0.00%
2020/02/18	3	97.43	2	97.65	96.50	1	8,702	0.01%
2020/02/17	5	97.46	1	97.20	97.20	4	8,639	0.05%
2020/02/14	2	99.90	0	0.00	99.90	2	8,553	0.02%
2020/02/13	2	101.50	1	100.00	100.00	1	8,543	0.01%
2020/02/12	0	0.00	10	101.60	101.00	-10	8,589	-0.12%
2020/02/11	2	98.70	1	98.20	99.70	1	8,629	0.01%
2020/02/10	1	94.10	4	97.78	95.40	-3	8,773	-0.03%
2020/02/07	11	99.20	0	0.00	97.00	11	9,047	0.12%
2020/02/06	5	99.74	3	98.53	100.50	2	9,113	0.02%
2020/02/05	0	0.00	2	99.70	97.80	-2	9,034	-0.02%
2020/02/04	1	95.20	2	96.70	96.40	-1	8,705	-0.01%
2020/01/31	2	89.80	5	88.10	91.20	-3	8,511	-0.04%
2020/01/30	1	88.00	0	0.00	87.30	1	8,531	0.01%
2020/01/20	0	0.00	1	95.00	96.90	-1	8,456	-0.01%
2020/01/17	1	95.00	1	95.60	94.50	0	8,431	0.00%
2020/01/16	1	95.00	0	0.00	95.30	1	8,427	0.01%
2020/01/15	1	96.20	9	96.64	95.80	-8	8,401	-0.10%
2020/01/14	2	93.00	3	93.87	95.20	-1	8,835	-0.01%
2020/01/09	2	91.00	2	91.70	91.80	0	9,510	0.00%
2020/01/08	10	92.44	1	91.20	90.20	9	10,031	0.09%
2020/01/07	4	98.70	0	0.00	97.60	4	10,026	0.04%
2020/01/06	2	100.25	0	0.00	100.00	2	10,400	0.02%
2020/01/03	12	102.88	5	101.60	101.50	7	10,881	0.06%
2020/01/02	4.2	105.52	4	103.63	105.00	0.2	11,064	0.00%
2019/12/31	0	0.00	2	98.45	99.50	-2	10,948	-0.02%
2019/12/30	3	99.97	2	100.00	99.00	1	11,076	0.01%
2019/12/27	3	101.17	1	102.00	101.50	2	11,597	0.02%
2019/12/26	2	100.50	1	101.00	100.00	1	11,658	0.01%
2019/12/25	3	100.27	1	100.50	100.00	2	11,688	0.02%
2019/12/24	3	98.67	2	98.30	98.30	1	11,747	0.01%
2019/12/23	2	101.60	0	0.00	99.90	2	11,804	0.02%
2019/12/20	0	0.00	1	105.00	103.50	-1	11,897	-0.01%
2019/12/19	1	106.00	1	105.50	105.50	0	12,162	0.00%
2019/12/18	2	108.00	0	0.00	106.00	2	12,220	0.02%
2019/12/17	2	108.00	3	107.17	109.50	-1	12,325	-0.01%
2019/12/16	3	104.50	4	104.88	104.50	-1	12,218	-0.01%
2019/12/13	1	106.50	8	105.38	104.50	-7	12,755	-0.05%
2019/12/12	1	105.00	1	105.50	104.50	0	13,105	0.00%
2019/12/11	3	104.67	1	105.00	104.00	2	13,238	0.02%
2019/12/10	1	102.00	1	102.00	102.00	0	13,436	0.00%
2019/12/09	2	104.50	1	105.00	103.50	1	13,574	0.01%
2019/12/06	7	105.79	3	106.17	105.50	4	13,831	0.03%
2019/12/05	6	105.25	4	105.50	104.00	2	14,405	0.01%
2019/12/04	3	109.67	1	111.50	107.50	2	14,663	0.01%
2019/12/03	1	107.50	1	106.00	108.50	0	14,865	0.00%
2019/11/29	6	111.50	12	112.50	111.50	-6	15,404	-0.04%
2019/11/28	3	115.17	4	114.00	112.00	-1	15,298	-0.01%
2019/11/27	15	111.20	10	111.95	111.00	5	14,921	0.03%
2019/11/26	3	103.33	3	104.17	108.50	0	14,529	0.00%
2019/11/11	3	105.50	2	105.75	103.00	1	15,473	0.01%
2019/11/08	2	110.50	0.2	109.00	108.50	1.8	15,364	0.01%
2019/11/07	3	110.83	2	111.00	109.50	1	15,210	0.01%
2019/11/06	3.1	116.98	0	0.00	115.00	3.1	15,132	0.02%
2019/11/05	1	123.00	5	121.70	124.00	-4	14,872	-0.03%
2019/11/01	2	110.75	2	113.25	114.50	0	15,078	0.00%
2019/10/31	0	0.00	2	110.75	108.50	-2	15,118	-0.01%
2019/10/30	1	108.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	4	111.00	2	114.00	109.50	2	15,252	0.01%
2019/10/28	2	117.50	0	0.00	116.50	2	15,252	0.01%
2019/10/25	2	113.75	1	114.50	113.50	1	15,235	0.01%
2019/10/24	2	114.75	0	0.00	115.50	2	15,301	0.01%
2019/10/23	13	115.46	1	117.00	115.00	12	15,372	0.08%
2019/10/22	14	120.07	17	117.59	119.00	-3	15,430	-0.02%
2019/10/21	6	112.25	8	111.63	113.00	-2	15,094	-0.01%
2019/10/18	6	109.92	3	109.83	108.00	3	15,045	0.02%
2019/10/17	4	103.50	23	106.41	110.00	-19	15,039	-0.13%
2019/10/16	23	106.15	8	109.19	100.50	15	14,737	0.10%
2019/10/15	9	106.11	4	107.63	106.00	5	14,272	0.04%
2019/10/14	15	107.13	14	105.54	107.50	1	14,100	0.01%
2019/10/09	12	94.14	40	96.45	100.50	-28	13,740	-0.20%
2019/10/08	12	90.73	45	90.77	91.40	-33	13,266	-0.25%
2019/10/07	13	88.59	6	88.00	88.70	7	13,351	0.05%
2019/10/04	6	88.05	7	88.03	87.60	-1	13,312	-0.01%
2019/10/03	28	88.17	27	89.22	88.30	1	13,326	0.01%
2019/10/02	3	85.50	9	85.38	85.80	-6	12,862	-0.05%
2019/10/01	0	0.00	2	84.20	84.70	-2	12,819	-0.02%
2019/09/27	1	82.10	5	82.76	83.90	-4	12,934	-0.03%
2019/09/26	0	0.00	2	84.15	84.40	-2	12,980	-0.02%
2019/09/25	2	83.40	11	82.84	83.90	-9	12,975	-0.07%
2019/09/24	19	84.81	0	0.00	82.60	19	13,061	0.15%
2019/09/23	13	88.18	18	87.80	87.50	-5	12,912	-0.04%
2019/09/20	15	86.73	9	86.92	87.30	6	13,227	0.05%
2019/09/19	7	86.56	7	86.60	86.60	0	13,442	0.00%
2019/09/18	13	86.75	14	87.96	86.00	-1	13,397	-0.01%
2019/09/17	49	85.27	31	87.09	85.40	18	12,890	0.14%
2019/09/16	17	83.30	18	81.87	84.00	-1	12,510	-0.01%
2019/09/12	17	82.89	26	83.05	82.00	-9	12,372	-0.07%
2019/09/11	19	81.53	23	81.58	80.50	-4	12,101	-0.03%
2019/09/10	15	80.38	18	81.07	81.20	-3	11,925	-0.03%
2019/09/09	33	81.15	60	81.64	83.00	-27	11,628	-0.23%
2019/09/06	17	78.82	58	78.16	78.00	-41	10,977	-0.37%
2019/09/05	3	77.30	61	77.39	76.20	-58	10,564	-0.55%
2019/09/04	111	75.20	64	73.74	77.10	47	10,169	0.46%	大買/
2019/09/03	35	70.76	37	70.85	70.10	-2	9,589	-0.02%
2019/09/02	0	0.00	5	68.40	68.70	-5	9,455	-0.05%
2019/08/30	15	67.30	10	68.20	67.00	5	9,453	0.05%
2019/08/29	10	66.30	14	66.14	67.50	-4	9,601	-0.04%
2019/08/28	2	64.90	2	65.20	65.90	0	9,688	0.00%
2019/08/27	10	66.12	9	66.03	66.00	1	9,756	0.01%
2019/08/26	15	66.12	4	67.18	66.00	11	9,649	0.11%
2019/08/23	11	69.71	11	70.17	69.50	0	9,512	0.00%
2019/08/22	1	71.90	0	0.00	71.50	1	9,384	0.01%
2019/08/21	1	70.40	3	71.23	71.40	-2	9,339	-0.02%
2019/08/20	5	71.36	0	0.00	70.50	5	9,302	0.05%
2019/08/19	1	70.80	2	71.30	70.80	-1	9,206	-0.01%
2019/08/16	2	70.80	2	70.40	70.10	0	9,176	0.00%
2019/08/15	9	72.31	2	71.30	71.20	7	9,143	0.08%
2019/08/14	19.2	75.88	26	76.23	74.20	-6.8	9,003	-0.08%
2019/08/13	7	71.17	4	71.65	71.30	3	8,675	0.03%
2019/08/12	0	0.00	1	72.00	71.10	-1	8,647	-0.01%
2019/08/08	7	72.14	9	71.46	71.40	-2	8,592	-0.02%
2019/08/07	8	69.09	0	0.00	69.90	8	8,444	0.09%
2019/08/06	5	65.16	4	67.20	69.20	1	8,398	0.01%
2019/08/05	22	69.03	7	68.44	66.80	15	8,224	0.18%
2019/08/02	4	71.38	3	71.93	72.70	1	8,045	0.01%
2019/08/01	4	71.68	1	71.30	73.50	3	7,985	0.04%
2019/07/31	5	71.00	0	0.00	71.00	5	7,850	0.06%
2019/07/30	6.1	71.06	5	70.82	71.70	1.1	7,746	0.01%
2019/07/29	0	0.00	4	73.70	73.80	-4	7,627	-0.05%
2019/07/26	10	74.00	0	0.00	74.30	10	7,588	0.13%
2019/07/25	7	73.26	24	73.58	74.60	-17	7,550	-0.23%
2019/07/24	6	74.13	2	73.35	72.80	4	7,436	0.05%
2019/07/23	12	73.93	12	74.00	72.80	0	7,315	0.00%
2019/07/22	30	73.18	2	73.95	74.00	28	7,166	0.39%
2019/07/19	13	70.90	8	71.29	72.40	5	6,836	0.07%
2019/07/18	1	69.00	1	68.00	68.90	0	6,579	0.00%
2019/07/17	1	70.40	0	0.00	69.00	1	6,507	0.02%
2019/07/16	1	69.30	0	0.00	68.50	1	6,374	0.02%
2019/07/15	4	69.80	1	73.00	69.80	3	6,340	0.05%
2019/07/12	20	71.70	2	71.70	72.00	18	6,566	0.27%
2019/07/11	3	71.80	4	72.38	72.50	-1	6,451	-0.02%
2019/07/10	1	67.20	5	68.32	68.40	-4	6,067	-0.07%
2019/07/09	0	0.00	4	67.15	67.50	-4	5,994	-0.07%
2019/07/08	7	66.61	27	66.43	66.40	-20	5,837	-0.34%
2019/07/05	1	65.20	2	65.05	65.10	-1	5,746	-0.02%
2019/07/04	24	65.50	0	0.00	64.00	24	5,678	0.42%
2019/07/03	4	66.30	7	66.03	65.00	-3	5,522	-0.05%
2019/07/02	3	64.83	27	65.64	66.00	-24	5,438	-0.44%
2019/07/01	2	65.50	2	66.15	65.60	0	5,352	0.00%
2019/06/28	3	64.20	4	64.30	64.50	-1	5,160	-0.02%
2019/06/27	1	62.70	53	62.14	65.00	-52	5,060	-1.03%
2019/06/26	44	61.10	15	60.68	60.20	29	4,783	0.61%
2019/06/25	1	56.60	2	57.40	57.10	-1	4,876	-0.02%
2019/06/24	0.1	57.40	4	57.60	57.40	-3.9	5,093	-0.08%
2019/06/20	0	0.00	3	55.20	56.60	-3	4,983	-0.06%
2019/06/19	7	54.53	6.1	54.94	55.10	0.9	5,046	0.02%
2019/06/18	0	0.00	2	53.00	53.00	-2	4,947	-0.04%
2019/06/14	2	52.40	4	52.70	52.00	-2	5,048	-0.04%
2019/06/13	1	52.60	2	53.00	53.00	-1	5,187	-0.02%
2019/06/12	0	0.00	27	52.99	52.10	-27	5,480	-0.49%
2019/06/10	3	51.37	0	0.00	51.50	3	5,338	0.06%
2019/06/06	0	0.00	13	50.26	50.80	-13	5,275	-0.25%
2019/06/05	8	50.90	0	0.00	49.95	8	5,209	0.15%
2019/06/03	2	46.50	13	47.04	48.15	-11	4,902	-0.22%
2019/05/31	0	0.00	3	43.35	43.80	-3	4,754	-0.06%
2019/05/28	1	41.70	0	0.00	41.90	1	4,771	0.02%
2019/05/22	5	42.96	7	43.03	41.80	-2	4,936	-0.04%
2019/05/21	1	40.80	1	41.20	42.20	0	5,003	0.00%
2019/05/20	15	43.62	0	0.00	41.40	15	5,012	0.30%
2019/05/17	2	43.55	0	0.00	43.80	2	5,016	0.04%
2019/05/16	3	46.00	0	0.00	45.25	3	5,312	0.06%
2019/05/15	0	0.00	1	47.50	47.50	-1	5,368	-0.02%
2019/05/14	2	46.70	0	0.00	46.70	2	5,442	0.04%
2019/05/13	1	48.00	0	0.00	47.80	1	5,543	0.02%
2019/05/09	0	0.00	7	51.06	50.40	-7	5,544	-0.13%
2019/05/06	9	51.32	0	0.00	50.70	9	5,630	0.16%
2019/05/03	0	0.00	1.3	52.84	52.70	-1.3	5,628	-0.02%
2019/05/02	1	52.50	9	52.61	53.00	-8	5,637	-0.14%
2019/04/30	10	49.80	10	50.38	50.50	0	5,604	0.00%
2019/04/29	1	50.00	0	0.00	50.00	1	5,725	0.02%
2019/04/26	0	0.00	1	50.60	51.70	-1	5,741	-0.02%
2019/04/24	21	53.22	2	53.50	52.90	19	5,765	0.33%
2019/04/23	2	53.40	7	53.47	53.50	-5	5,780	-0.09%
2019/04/19	41	54.48	40	53.70	54.00	1	5,830	0.02%
2019/04/18	41	54.14	53	55.12	53.70	-12	5,847	-0.21%
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/16	2	52.40	0	0.00	52.70	2	5,734	0.03%
2019/04/15	1	52.40	0	0.00	53.00	1	5,824	0.02%
2019/04/12	20	52.22	0	0.00	52.00	20	5,956	0.34%
2019/04/11	1	54.10	2	53.10	53.10	-1	6,111	-0.02%
2019/04/10	2	54.40	18	53.90	54.00	-16	6,532	-0.24%
2019/04/09	1	54.00	4	53.68	54.00	-3	7,067	-0.04%
2019/04/08	0	0.00	13	54.49	54.30	-13	7,208	-0.18%
2019/04/03	4	52.95	1	53.20	53.30	3	7,461	0.04%
2019/04/02	5	54.80	8	55.23	54.30	-3	7,776	-0.04%
2019/04/01	12	54.86	1	55.00	54.00	11	7,759	0.14%
2019/03/29	38	54.18	3	54.83	54.00	35	7,666	0.46%
2019/03/28	57	54.66	65	53.93	52.80	-8	7,511	-0.11%
2019/03/27	14	51.71	31	52.84	53.90	-17	7,012	-0.24%
2019/03/26	0	0.00	1	48.90	49.00	-1	6,655	-0.02%
2019/03/22	4	49.91	5	49.72	49.90	-1	6,623	-0.02%
2019/03/21	1	48.85	0	0.00	48.85	1	6,491	0.02%
2019/03/20	1	48.90	1	49.20	48.80	0	6,638	0.00%
2019/03/19	8	48.88	2	49.38	49.05	6	6,655	0.09%
2019/03/15	68	48.91	71	47.67	47.50	-3	6,382	-0.05%
2019/03/12	0	0.00	2	46.33	46.00	-2	6,160	-0.03%
2019/03/11	1	45.50	4	45.10	45.85	-3	6,200	-0.05%
2019/03/08	5	44.88	0	0.00	45.20	5	6,283	0.08%
2019/03/07	1	45.85	3	45.50	45.40	-2	6,448	-0.03%
2019/03/06	0	0.00	5	47.05	46.80	-5	6,502	-0.08%
2019/03/05	7	47.29	1	47.50	47.50	6	6,528	0.09%
2019/02/27	1	46.95	1	46.90	46.90	0	6,590	0.00%
2019/02/26	2	47.85	2	48.55	47.80	0	6,617	0.00%
2019/02/25	1	47.65	3	48.15	47.80	-2	6,610	-0.03%
2019/02/22	4	47.70	0	0.00	47.55	4	6,555	0.06%
2019/02/21	0	0.00	6	48.35	48.45	-6	6,544	-0.09%
2019/02/20	21	48.40	14	48.89	47.95	7	6,498	0.11%
2019/02/19	0.1	47.80	10	48.25	48.00	-9.9	6,403	-0.15%
2019/02/18	1	48.35	0	0.00	47.60	1	6,414	0.02%
2019/02/15	59	48.41	63	50.17	47.55	-4	6,359	-0.06%
2019/02/14	1	46.75	3	46.63	46.75	-2	6,030	-0.03%
2019/02/13	6	46.42	2	46.85	46.10	4	5,949	0.07%
2019/02/12	2	45.78	2	45.85	46.20	0	5,884	0.00%
2019/02/11	1	44.30	0	0.00	44.55	1	5,769	0.02%
2019/01/29	0	0.00	1	43.05	43.15	-1	5,798	-0.02%
2019/01/25	0	0.00	1	44.40	44.15	-1	5,810	-0.02%
2019/01/21	2	43.60	8	43.36	42.90	-6	5,709	-0.11%
2019/01/17	2	44.08	3	43.00	43.05	-1	5,601	-0.02%
2019/01/16	0.2	44.90	0	0.00	44.40	0.2	5,581	0.00%
2019/01/15	13	44.75	5	44.99	44.95	8	5,569	0.14%
2019/01/14	6	45.48	4	45.68	44.70	2	5,556	0.04%
2019/01/11	3	45.32	2	45.75	45.25	1	5,558	0.02%
2019/01/10	1	45.95	2	46.15	45.50	-1	5,491	-0.02%
2019/01/09	5	46.11	1	46.25	45.10	4	5,407	0.07%
2019/01/08	1	45.70	13	45.63	45.70	-12	5,307	-0.23%
2019/01/07	3	45.40	5	45.87	44.15	-2	5,135	-0.04%
2019/01/04	6	43.85	9	44.21	45.00	-3	5,047	-0.06%
2019/01/03	15	46.62	17	47.16	45.85	-2	4,916	-0.04%
2019/01/02	26	48.06	27	48.46	48.50	-1	4,756	-0.02%
2018/12/28	34	47.25	15	46.73	47.90	19	4,319	0.44%
2018/12/27	4	43.89	14	43.97	43.90	-10	3,808	-0.26%
2018/12/26	16	43.37	10	44.17	42.00	6	3,655	0.16%
2018/12/25	12	43.64	4	43.66	44.85	8	3,311	0.24%
2018/12/24	0	0.00	6	41.06	41.75	-6	2,931	-0.20%
2018/12/22	1	38.95	0	0.00	39.10	1	2,883	0.03%
2018/12/21	0	0.00	13	38.88	39.40	-13	2,892	-0.45%
2018/12/20	9	39.04	0	0.00	38.50	9	2,885	0.31%
2018/12/18	3	40.85	0	0.00	40.25	3	2,911	0.10%
2018/12/14	7	41.79	0	0.00	41.85	7	2,893	0.24%
2018/12/13	7	43.37	1	43.45	43.00	6	2,877	0.21%
2018/12/12	1	40.55	4	41.41	42.45	-3	2,716	-0.11%
2018/12/10	0	0.00	4	39.10	39.40	-4	2,707	-0.15%
2018/12/07	6	40.04	7	40.40	39.90	-1	2,766	-0.04%
2018/12/06	11	39.49	3	39.20	39.50	8	2,882	0.28%
2018/12/05	5	41.20	1	41.65	41.55	4	2,854	0.14%
2018/12/04	0	0.00	1	42.60	41.80	-1	2,842	-0.04%
2018/12/03	0	0.00	8	41.80	42.45	-8	2,839	-0.28%
2018/11/30	8	41.15	16	41.45	40.25	-8	2,770	-0.29%
2018/11/29	0	0.00	2	40.28	40.40	-2	2,639	-0.08%
2018/11/28	2	38.05	4	38.36	38.60	-2	2,650	-0.08%
2018/11/27	0	0.00	6	37.93	37.95	-6	2,627	-0.23%
2018/11/23	0	0.00	5	37.26	36.15	-5	2,564	-0.19%
2018/11/22	11	37.68	1	36.70	36.50	10	2,519	0.40%
2018/11/21	8	35.88	0	0.00	36.45	8	2,504	0.32%
2018/11/16	1	36.30	0	0.00	36.10	1	2,479	0.04%
2018/11/15	8	36.36	0	0.00	36.20	8	2,482	0.32%
2018/11/14	2	38.48	0	0.00	38.00	2	2,415	0.08%
2018/11/13	2	37.23	2	39.08	39.65	0	2,406	0.00%
2018/11/09	2	39.43	0	0.00	39.35	2	2,445	0.08%
2018/11/08	2	40.15	0	0.00	40.15	2	2,469	0.08%
2018/11/07	0	0.00	2	41.75	41.35	-2	2,494	-0.08%
2018/11/06	0	0.00	2	41.90	41.00	-2	2,523	-0.08%
2018/11/05	1	41.00	1	41.15	40.90	0	2,478	0.00%
2018/11/02	2	39.90	0	0.00	40.30	2	2,474	0.08%
2018/11/01	0	0.00	3	40.30	39.80	-3	2,459	-0.12%
2018/10/29	0	0.00	7	35.99	36.20	-7	2,473	-0.28%
2018/10/26	1	35.80	0	0.00	35.90	1	2,504	0.04%
2018/10/25	2	36.68	0	0.00	36.50	2	2,539	0.08%
2018/10/24	1	39.90	0	0.00	39.40	1	2,583	0.04%
2018/10/23	3	41.03	5	41.45	40.25	-2	2,666	-0.08%
2018/10/22	7	42.47	2	42.60	42.35	5	2,671	0.19%
2018/10/19	0	0.00	3	41.17	42.45	-3	2,701	-0.11%
2018/10/17	0	0.00	2	40.70	40.45	-2	2,849	-0.07%
2018/10/16	2	39.90	0	0.00	39.95	2	2,978	0.07%
2018/10/12	1	38.55	2	38.53	39.30	-1	3,074	-0.03%
2018/10/11	2	37.53	0	0.00	37.50	2	3,112	0.06%
2018/10/09	1	42.60	0	0.00	41.65	1	3,142	0.03%
2018/10/05	1	45.00	4	43.19	43.55	-3	3,258	-0.09%
2018/10/03	1	48.00	0	0.00	47.70	1	3,350	0.03%
2018/09/28	2	48.90	1	48.25	48.35	1	3,507	0.03%
2018/09/26	5	50.24	4	50.13	49.40	1	3,633	0.03%
2018/09/20	3	47.20	0	0.00	46.70	3	4,035	0.07%
2018/09/19	2	48.63	0	0.00	47.70	2	4,123	0.05%
2018/09/18	3	47.97	1	47.90	48.55	2	4,365	0.05%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	2	46.45	4	48.21	48.70	-2	4,592	-0.04%
2018/09/13	7	46.35	4	46.80	46.70	3	4,756	0.06%
2018/09/12	4	46.50	2	45.60	45.70	2	4,871	0.04%
2018/09/10	2	51.00	1	51.00	49.55	1	5,604	0.02%
2018/09/07	4	55.08	0	0.00	54.50	4	6,257	0.06%
2018/09/05	4	57.83	2	57.00	57.00	2	6,570	0.03%
2018/09/04	3	58.00	0	0.00	57.90	3	6,611	0.05%
2018/09/03	0	0.00	3	55.93	55.80	-3	6,561	-0.05%
2018/08/30	5	58.42	1	58.30	58.00	4	6,861	0.06%
2018/08/29	1	57.80	3	57.77	58.00	-2	6,964	-0.03%
2018/08/28	1	58.10	1	58.20	57.60	0	7,024	0.00%
2018/08/23	2	57.15	2	56.80	56.80	0	7,142	0.00%
2018/08/22	1	57.90	4	58.28	57.80	-3	7,151	-0.04%
2018/08/21	2	56.90	1	57.20	57.40	1	7,158	0.01%
2018/08/20	1	55.40	1	56.50	55.60	0	7,213	0.00%
2018/08/17	12	56.03	1	57.70	55.90	11	7,281	0.15%
2018/08/16	5	56.18	2	55.95	56.80	3	7,284	0.04%
2018/08/15	3	57.67	0	0.00	57.40	3	7,251	0.04%
2018/08/14	3	57.63	1	56.40	59.00	2	7,260	0.03%
2018/08/13	1	54.00	1	55.20	55.10	0	7,271	0.00%
2018/08/10	2	58.85	0	0.00	58.70	2	7,230	0.03%
2018/08/09	2	59.60	0	0.00	59.50	2	7,274	0.03%
2018/08/08	1	61.30	7	61.29	60.40	-6	7,342	-0.08%
2018/08/07	1	60.80	2	61.00	61.00	-1	7,403	-0.01%
2018/08/06	0	0.00	4	60.30	60.60	-4	7,457	-0.05%
2018/08/03	0	0.00	3	60.27	60.30	-3	7,509	-0.04%
2018/08/01	1	59.10	1	60.40	60.60	0	7,627	0.00%
2018/07/31	7	58.51	5	58.50	58.50	2	7,749	0.03%
2018/07/30	12	58.49	3	58.80	57.10	9	7,696	0.12%
2018/07/27	2	61.50	2	62.00	62.20	0	7,659	0.00%
2018/07/26	1	62.00	0	0.00	62.00	1	7,659	0.01%
2018/07/25	9	61.57	7	61.41	61.40	2	7,631	0.03%
2018/07/24	5	60.96	10	61.35	61.60	-5	7,564	-0.07%
2018/07/23	21	61.22	13	61.00	61.00	8	7,538	0.11%
2018/07/20	4	68.68	1	67.70	67.70	3	7,467	0.04%
2018/07/19	2	68.25	0	0.00	68.50	2	7,479	0.03%
2018/07/18	1	69.30	0	0.00	69.20	1	7,561	0.01%
2018/07/17	8	71.30	0	0.00	71.10	8	7,634	0.10%
2018/07/16	2	73.80	0	0.00	73.00	2	7,668	0.03%
2018/07/13	8	74.26	3	74.67	74.10	5	7,717	0.06%
2018/07/12	2	72.00	3	74.07	74.30	-1	7,777	-0.01%
2018/07/11	0	0.00	2	71.10	71.50	-2	7,951	-0.03%
2018/07/10	2	69.00	3	70.47	71.20	-1	8,152	-0.01%
2018/07/09	3	69.13	2	69.90	68.80	1	8,229	0.01%
2018/07/06	4	68.53	4	69.20	70.00	0	8,437	0.00%
2018/07/05	0	0.00	1	69.80	69.30	-1	8,417	-0.01%
2018/07/04	1	71.00	4	69.83	69.50	-3	8,517	-0.04%
2018/07/03	5.3	71.43	7	71.24	69.30	-1.7	8,542	-0.02%
2018/07/02	9	76.68	0	0.00	74.00	9	8,382	0.11%
2018/06/29	1.1	76.07	8	77.69	76.80	-6.9	8,241	-0.08%
2018/06/28	3.1	75.72	2	76.45	75.00	1.1	8,087	0.01%
2018/06/27	5.1	76.42	6	77.07	75.20	-0.9	7,997	-0.01%
2018/06/26	9	73.53	9	73.42	73.30	0	7,753	0.00%
2018/06/25	9	75.46	10	75.27	74.00	-1	7,689	-0.01%
2018/06/22	11	76.43	15	76.40	74.60	-4	7,564	-0.05%
2018/06/21	5	73.16	9	75.06	74.50	-4	7,364	-0.05%
2018/06/20	15	70.19	15	72.27	70.10	0	7,220	0.00%
2018/06/19	16	79.48	98	79.78	75.80	-82	6,988	-1.17%
2018/06/15	100	78.10	20	77.77	78.70	80	6,386	1.25%
2018/06/14	5	72.36	5	71.66	71.60	0	5,697	0.00%
2018/06/13	13	71.86	26	71.95	72.80	-13	5,649	-0.23%
2018/06/12	2.2	68.95	4	69.15	68.80	-1.8	5,449	-0.03%
2018/06/11	3.1	67.93	1	67.60	67.80	2.1	5,399	0.04%
2018/06/08	8	69.79	3	69.67	69.10	5	5,381	0.09%
2018/06/07	19	71.56	13	71.65	70.40	6	5,354	0.11%
2018/06/06	3	68.53	28	68.44	68.80	-25	5,211	-0.48%
2018/06/05	2.1	67.08	5	67.32	66.70	-2.9	5,110	-0.06%
2018/06/04	9.2	67.75	1	67.80	67.40	8.2	5,120	0.16%
2018/06/01	0.2	67.30	4	67.35	67.30	-3.8	5,098	-0.07%
2018/05/31	2.2	66.05	1	66.20	66.00	1.2	5,079	0.02%
2018/05/30	6	64.90	2	64.90	65.50	4	5,094	0.08%
2018/05/29	9	66.57	3	67.27	66.30	6	5,095	0.12%
2018/05/28	7	66.80	1	67.20	67.70	6	5,067	0.12%
2018/05/25	1	66.00	6	66.12	66.30	-5	5,030	-0.10%
2018/05/24	1	64.50	3	64.30	64.40	-2	4,960	-0.04%
2018/05/22	3	64.73	1	65.10	64.20	2	5,011	0.04%
2018/05/21	1	64.70	1	64.70	64.80	0	5,012	0.00%
2018/05/18	3	63.33	2	63.55	63.30	1	4,974	0.02%
2018/05/17	1	64.80	1	64.80	63.60	0	5,028	0.00%
2018/05/16	4	63.98	0	0.00	63.40	4	5,027	0.08%
2018/05/15	3	66.07	0	0.00	65.70	3	5,024	0.06%
2018/05/14	7	67.76	4	68.55	68.00	3	5,097	0.06%
2018/05/11	3	69.27	2	69.30	67.50	1	5,060	0.02%
2018/05/10	4	68.48	1	68.70	68.60	3	5,084	0.06%
2018/05/09	0	0.00	3	68.03	67.20	-3	5,131	-0.06%
2018/05/08	2	67.70	4	67.38	67.10	-2	5,160	-0.04%
2018/05/07	1	64.80	1	64.70	64.60	0	5,373	0.00%
2018/05/04	4	64.70	3	64.47	64.00	1	5,382	0.02%
2018/05/03	1	63.00	2	63.55	62.50	-1	5,331	-0.02%
2018/05/02	0	0.00	3	63.00	63.30	-3	5,381	-0.06%
2018/04/27	1	61.60	0	0.00	61.00	1	5,518	0.02%
2018/04/26	5	61.48	3	61.20	59.70	2	5,516	0.04%
2018/04/25	1	62.70	2	61.80	62.50	-1	5,500	-0.02%
2018/04/24	7	60.71	4	61.30	61.90	3	5,534	0.05%
2018/04/23	4	66.15	7	65.94	65.10	-3	5,446	-0.06%
2018/04/20	2	70.45	1	71.20	68.80	1	5,457	0.02%
2018/04/19	4	72.10	6	72.35	72.00	-2	5,521	-0.04%
2018/04/18	11	71.60	9	72.42	72.60	2	5,457	0.04%
2018/04/17	9	73.53	11	72.65	71.00	-2	5,323	-0.04%
2018/04/16	4	72.43	7	72.49	73.90	-3	5,120	-0.06%
2018/04/13	3	69.87	4	69.60	69.50	-1	5,003	-0.02%
2018/04/12	10	68.16	16	68.92	68.10	-6	4,916	-0.12%
2018/04/11	1	65.70	0	0.00	65.60	1	4,770	0.02%
2018/04/10	11	66.93	6	68.75	65.20	5	4,870	0.10%
2018/04/09	4	63.83	6	64.73	65.60	-2	4,948	-0.04%
2018/04/03	0	0.00	2	60.15	59.70	-2	4,918	-0.04%
2018/03/31	1	61.20	1	60.60	60.60	0	5,078	0.00%
2018/03/30	3	61.57	1	61.20	61.00	2	5,215	0.04%
2018/03/29	4	62.40	4	62.00	61.90	0	5,457	0.00%
2018/03/28	2	62.45	1	61.90	62.80	1	5,551	0.02%
2018/03/27	2	62.85	4	62.48	62.40	-2	5,731	-0.03%
2018/03/26	2	62.80	2	62.80	62.60	0	5,896	0.00%
2018/03/23	5	62.66	3	62.97	63.20	2	6,013	0.03%
2018/03/22	1	65.40	1	66.50	64.20	0	6,360	0.00%
2018/03/19	2	64.05	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	67.70	1	66.30	65.60	0	7,111	0.00%
2018/03/15	2	67.70	2	68.00	67.30	0	7,364	0.00%
2018/03/14	1	67.20	2	67.90	67.30	-1	7,818	-0.01%
2018/03/13	2	67.60	0	0.00	67.60	2	8,097	0.02%
2018/03/12	1	66.30	3	67.20	66.80	-2	8,360	-0.02%
2018/03/08	16	64.22	18	64.32	64.20	-2	9,055	-0.02%
2018/03/07	1	64.00	1	62.40	62.00	0	9,434	0.00%
2018/03/06	0	0.00	1	63.20	63.00	-1	9,910	-0.01%
2018/03/05	2	64.55	0	0.00	63.50	2	10,312	0.02%
2018/03/02	2	65.95	2	66.00	66.00	0	10,928	0.00%
2018/02/26	1	68.90	2	68.25	67.80	-1	12,192	-0.01%
2018/02/23	0	0.00	4	68.35	68.20	-4	12,693	-0.03%
2018/02/22	8	68.36	8	68.76	68.00	0	12,907	0.00%
2018/02/21	1	65.00	2	66.80	67.80	-1	12,973	-0.01%
2018/02/12	1	63.40	0	0.00	63.20	1	13,107	0.01%
2018/02/09	13	61.49	12	62.38	63.10	1	13,187	0.01%
2018/02/08	4	64.58	1	63.80	64.00	3	13,132	0.02%
2018/02/07	2	68.00	3	68.20	66.70	-1	13,079	-0.01%
2018/02/06	5	67.16	6	65.40	65.30	-1	13,028	-0.01%
2018/02/05	5	70.66	5	70.58	72.50	0	12,926	0.00%
2018/02/02	5	74.22	5	74.12	73.10	0	12,932	0.00%
2018/02/01	3	74.47	4	73.90	73.90	-1	12,910	-0.01%
2018/01/31	2	72.25	1	72.70	72.50	1	12,812	0.01%
2018/01/30	12	73.48	18	73.51	71.60	-6	12,766	-0.05%
2018/01/29	2	69.55	21	69.72	69.80	-19	12,415	-0.15%
2018/01/26	0	0.00	3	70.00	69.60	-3	12,561	-0.02%
2018/01/25	5	68.36	5	69.00	69.70	0	12,866	0.00%
2018/01/24	4	68.63	1	69.00	68.70	3	12,819	0.02%
2018/01/23	4	71.58	4	71.78	70.20	0	12,762	0.00%
2018/01/22	7	71.50	7	71.84	71.50	0	12,869	0.00%
2018/01/19	2	70.60	1	70.50	70.80	1	12,893	0.01%
2018/01/18	2	71.50	1	73.10	70.10	1	13,001	0.01%
2018/01/17	3	72.10	4	72.18	72.30	-1	13,148	-0.01%
2018/01/16	4	72.63	6	73.17	71.30	-2	13,100	-0.02%
2018/01/15	2	70.55	4	70.83	71.70	-2	12,963	-0.02%
2018/01/12	1	68.50	3	68.70	68.50	-2	12,811	-0.02%
2018/01/11	1	68.30	1	68.40	67.90	0	12,812	0.00%
2018/01/10	1	67.40	0	0.00	67.40	1	12,790	0.01%
2018/01/09	2	68.35	11	70.54	68.80	-9	12,750	-0.07%
2018/01/08	18	73.08	14	71.99	71.90	4	12,615	0.03%
2018/01/05	15	74.53	3	74.67	73.60	12	12,565	0.10%
2018/01/04	6	73.40	1	73.70	73.20	5	12,503	0.04%
2018/01/03	1	69.90	7	74.20	74.50	-6	12,357	-0.05%