宏捷科 (8086)-永豐金-南投券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
141.5
漲跌
▲1.0
漲幅
+0.71%
成交量
4,738張
產業
上櫃半導體類股▼1.01%
1344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-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	4	140.75	0	0.00	141.50	4	3,052	0.13%
2024/06/20	0.1	140.00	11	140.00	140.50	-10.9	3,067	-0.36%
2024/06/19	6	141.58	6.1	135.93	136.00	-0.1	3,070	0.00%
2024/06/18	0.1	138.00	0	0.00	138.00	0.1	3,049	0.00%
2024/06/17	5	137.50	3	137.67	137.50	2	3,107	0.06%
2024/06/14	5	131.30	1	132.50	130.00	4	3,174	0.13%
2024/06/13	1.5	130.33	1	133.00	131.00	0.5	3,199	0.02%
2024/06/11	1	122.00	0	0.00	123.00	1	3,175	0.03%
2024/06/07	0.2	121.78	0	0.00	122.50	0.2	3,252	0.01%
2024/06/05	0	0.00	0	126.50	126.00	0	3,419	0.00%
2024/06/04	0	0.00	1	130.50	129.50	-1	3,501	-0.03%
2024/06/03	1	125.50	0	0.00	125.50	1	3,670	0.03%
2024/05/30	3	129.00	3	127.17	127.00	0	4,116	0.00%
2024/05/29	0	0.00	0.2	131.50	131.00	-0.2	4,213	0.00%
2024/05/28	3	133.00	0	0.00	132.00	3	4,395	0.07%
2024/05/27	2	131.00	0	0.00	131.00	2	4,422	0.05%
2024/05/23	0	132.50	0	130.50	130.00	0	4,559	0.00%
2024/05/22	0.2	132.00	2	132.75	132.50	-1.9	4,640	-0.04%
2024/05/21	0	129.09	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	130.00	1	129.50	130.00	-1	5,075	-0.02%
2024/05/17	6	128.42	2	130.00	128.50	4	5,354	0.07%
2024/05/16	1	130.00	0	0.00	130.00	1	5,652	0.02%
2024/05/15	3	128.17	2	129.50	128.50	1	5,715	0.02%
2024/05/14	0	128.50	2	128.50	129.00	-2	5,812	-0.03%
2024/05/13	1	128.50	0	0.00	128.00	1	5,957	0.02%
2024/05/10	6	129.50	0.1	130.47	129.00	5.9	6,025	0.10%
2024/05/09	11	136.41	5	140.48	136.00	6	6,017	0.10%
2024/05/07	0	139.50	0	139.00	138.00	0	6,160	0.00%
2024/05/06	2.1	140.18	2	138.01	137.50	0.1	6,159	0.00%
2024/05/03	2	138.51	5	139.30	139.00	-3	6,128	-0.05%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	7	138.50	2	140.50	138.00	5	6,128	0.08%
2024/04/29	1	131.00	6.3	133.02	137.00	-5.3	6,095	-0.09%
2024/04/26	3	130.00	0	0.00	130.00	3	6,101	0.05%
2024/04/25	3	130.17	3	130.17	129.50	0	6,159	0.00%
2024/04/24	1	133.00	2	132.75	133.00	-1	6,199	-0.02%
2024/04/23	1	129.50	0	0.00	129.50	1	6,231	0.02%
2024/04/22	0	130.50	0	0.00	126.50	0	6,254	0.00%
2024/04/19	2.1	129.03	2	126.00	130.50	0.1	6,244	0.00%
2024/04/18	1	136.01	1	135.00	136.00	0	6,235	0.00%
2024/04/17	2.1	137.52	0	0.00	137.00	2.1	6,273	0.03%
2024/04/16	0.1	132.96	0	0.00	132.00	0.1	6,267	0.00%
2024/04/15	2	137.00	2.1	138.02	137.00	-0.1	6,267	0.00%
2024/04/11	2	142.00	2	145.00	142.00	0	6,385	0.00%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	0	0.00	5	147.00	145.50	-5	6,700	-0.07%
2024/04/08	3.1	146.10	2	153.00	146.00	1.1	6,701	0.02%
2024/04/03	5.2	152.85	2	153.00	153.00	3.2	6,653	0.05%
2024/04/02	2.1	149.48	2	147.25	150.00	0.1	6,505	0.00%
2024/03/26	1.1	151.95	0	0.00	148.00	1.1	6,672	0.02%
2024/03/25	0	0.00	0	154.67	154.00	0	6,721	0.00%
2024/03/22	0	0.00	0	149.50	152.00	0	6,761	0.00%
2024/03/21	3	148.16	3	147.00	146.50	0	6,791	0.00%
2024/03/20	3	151.17	2.3	151.41	148.00	0.7	6,725	0.01%
2024/03/19	0	158.00	0	0.00	158.00	0	6,646	0.00%
2024/03/18	6.3	157.99	6	154.59	158.00	0.3	6,507	0.00%
2024/03/15	0	0.00	1	152.52	153.50	-1	6,533	-0.02%
2024/03/14	3	148.01	3	154.00	148.00	0	6,492	0.00%
2024/03/13	7	155.36	1	154.00	153.50	6	6,499	0.09%
2024/03/12	1.1	155.73	2	159.25	157.50	-0.9	6,554	-0.01%
2024/03/11	0.1	156.50	6	154.34	154.50	-5.9	6,616	-0.09%
2024/03/08	4.1	146.98	5	154.20	148.00	-0.9	6,843	-0.01%
2024/03/07	2.1	157.32	1.3	162.41	155.50	0.9	6,863	0.01%
2024/03/06	1	154.00	0	156.00	156.50	1	6,810	0.01%
2024/03/05	8	157.12	7	158.71	153.00	1	7,132	0.01%
2024/03/04	1	148.50	6	147.50	149.50	-5	6,935	-0.07%
2024/03/01	2	148.75	3	149.50	149.00	-1	7,028	-0.01%
2024/02/29	0	0.00	1	140.03	141.50	-1	7,376	-0.01%
2024/02/27	3	137.50	2	138.00	137.50	1	7,583	0.01%
2024/02/26	0	142.00	0	0.00	141.50	0	7,726	0.00%
2024/02/23	1	141.00	2	142.50	142.00	-1	7,717	-0.01%
2024/02/22	2.1	147.45	0	0.00	145.50	2.1	7,700	0.03%
2024/02/21	2	148.50	6	150.92	147.50	-4	7,663	-0.05%
2024/02/20	15	144.17	11.5	144.93	143.50	3.5	7,390	0.05%
2024/02/19	3	145.83	4.1	145.94	146.00	-1.1	7,152	-0.02%
2024/02/16	2	129.75	2	132.75	133.00	0	6,911	0.00%
2024/02/15	5.1	130.75	4	130.62	131.00	1.1	6,907	0.02%
2024/02/05	6	128.58	5	128.10	127.50	1	6,912	0.01%
2024/02/02	7.1	125.98	7.1	126.08	123.00	0.1	7,017	0.00%
2024/02/01	4	124.50	1	123.50	124.50	3	7,181	0.04%
2024/01/31	6	123.67	21	124.12	124.00	-15	7,284	-0.21%
2024/01/30	1	121.50	10	119.85	121.00	-9	7,457	-0.12%
2024/01/29	1	117.00	3	118.33	117.00	-2	7,574	-0.03%
2024/01/26	2	114.50	5	116.50	117.00	-3	7,741	-0.04%
2024/01/25	2	116.01	3	117.50	115.50	-1	7,829	-0.01%
2024/01/24	2	117.75	2	118.00	118.00	0	8,076	0.00%
2024/01/23	1	117.02	2	118.00	117.00	-1	8,270	-0.01%
2024/01/22	0	0.00	2	117.50	118.50	-2	8,375	-0.02%
2024/01/19	5	112.50	0	0.00	115.00	5	8,337	0.06%
2024/01/18	6	113.75	1	118.00	113.00	5	8,290	0.06%
2024/01/17	2	116.75	4	118.75	116.50	-2	8,260	-0.02%
2024/01/16	4	115.50	2	114.50	116.50	2	8,224	0.02%
2024/01/15	0	0.00	1	116.50	116.50	-1	8,198	-0.01%
2024/01/12	9	113.94	2	113.75	113.50	7	8,208	0.09%
2024/01/11	6.3	115.40	0	0.00	114.50	6.3	8,179	0.08%
2024/01/10	8	115.50	1	116.00	115.50	7	8,148	0.09%
2024/01/09	2	117.00	0	0.00	117.00	2	8,130	0.02%
2024/01/08	0	0.00	2	119.00	117.00	-2	8,104	-0.02%
2024/01/05	6	116.75	1	119.00	117.00	5	8,054	0.06%
2024/01/04	8	119.25	7	118.50	118.50	1	7,944	0.01%
2024/01/03	5	122.31	4	120.50	120.00	1	7,701	0.01%
2023/12/29	1	131.50	2	131.50	131.00	-1	7,661	-0.01%
2023/12/28	1	129.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	0	0.00	2	132.25	132.00	-2	7,841	-0.03%
2023/12/26	0	0.00	2	131.50	130.00	-2	7,810	-0.03%
2023/12/25	4	125.75	3	130.33	129.50	1	7,736	0.01%
2023/12/22	8	122.13	14	123.11	123.50	-6	7,629	-0.08%
2023/12/21	2	119.25	0	0.00	119.00	2	7,557	0.03%
2023/12/20	5	121.50	6	122.17	122.00	-1	7,532	-0.01%
2023/12/19	9	124.61	7	124.00	122.50	2	7,433	0.03%
2023/12/18	2	128.51	0	0.00	129.50	2	7,350	0.03%
2023/12/15	0	0.00	1	135.00	134.50	-1	7,320	-0.01%
2023/12/14	3	134.50	2	136.00	134.00	1	7,408	0.01%
2023/12/13	1	137.50	1	140.00	136.00	0	7,405	0.00%
2023/12/12	4	139.25	3	138.50	138.00	1	7,399	0.01%
2023/12/11	1	139.00	1	140.50	140.50	0	7,360	0.00%
2023/12/08	1	141.50	0	142.00	139.00	1	7,394	0.01%
2023/12/07	2	142.00	2.2	142.41	137.50	-0.2	7,512	0.00%
2023/12/06	0	0.00	6.1	140.76	142.00	-6.1	7,637	-0.08%
2023/12/05	14	138.54	15.1	138.71	139.00	-1.1	7,538	-0.01%
2023/12/04	9	138.33	8	138.44	139.50	1	7,401	0.01%
2023/12/01	6	137.75	3	139.67	137.50	3	7,428	0.04%
2023/11/30	3	138.17	4	141.37	139.00	-1	7,508	-0.01%
2023/11/29	2	130.75	0	131.00	130.50	2	7,336	0.03%
2023/11/28	2.1	125.05	1	127.00	127.50	1.1	7,309	0.02%
2023/11/27	36	129.11	35	138.53	125.50	1	7,161	0.01%
2023/11/24	4	129.88	4	133.89	139.00	0	6,737	0.00%
2023/11/22	2	121.51	0	0.00	122.50	2	6,286	0.03%
2023/11/21	2	123.50	4	123.75	124.00	-2	6,247	-0.03%
2023/11/20	1	123.00	1	124.50	123.00	0	6,208	0.00%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/16	3	128.50	4	129.50	129.50	-1	6,124	-0.02%
2023/11/15	2	130.25	0.1	131.50	129.00	1.9	6,074	0.03%
2023/11/14	1	130.99	0	0.00	131.00	1	6,020	0.02%
2023/11/13	0.1	131.21	0	0.00	131.00	0.1	5,958	0.00%
2023/11/10	1	130.00	1	132.00	132.00	0	5,855	0.00%
2023/11/09	3.1	124.19	4	126.38	129.50	-0.9	5,621	-0.02%
2023/11/08	0	0.00	3	122.33	123.00	-3	5,388	-0.06%
2023/11/07	5	120.50	10	121.25	120.00	-5	5,235	-0.10%
2023/11/06	7	116.93	6	116.50	116.50	1	4,945	0.02%
2023/11/03	5	113.10	5	113.90	112.00	0	4,829	0.00%
2023/11/02	1	111.00	2	112.50	112.00	-1	4,675	-0.02%
2023/11/01	15	112.03	16.1	112.94	112.50	-1.1	4,719	-0.02%
2023/10/31	1	104.50	3.1	111.03	112.50	-2.1	4,614	-0.04%
2023/10/30	2	103.00	0	0.00	102.50	2	4,409	0.05%
2023/10/27	0	96.00	0	0.00	95.80	0	4,291	0.00%
2023/10/26	0	96.50	0	0.00	96.00	0	4,311	0.00%
2023/10/25	0	0.00	1	100.00	99.80	-1	4,325	-0.02%
2023/10/24	1	97.11	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1	98.20	0	0.00	98.80	1	4,354	0.02%
2023/10/20	1	99.30	0	0.00	99.00	1	4,363	0.02%
2023/10/18	0	0.00	1	107.00	104.50	-1	4,446	-0.02%
2023/10/17	0	0.00	5	105.00	104.50	-5	4,526	-0.11%
2023/10/16	1	106.00	3	108.00	107.50	-2	4,590	-0.04%
2023/10/12	1	107.50	0	0.00	107.50	1	4,638	0.02%
2023/10/11	2	105.00	0	0.00	104.50	2	4,650	0.04%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	3	108.33	1	107.50	107.50	2	4,711	0.04%
2023/10/04	10	110.75	4	112.75	109.00	6	4,741	0.13%
2023/10/03	0	109.50	0	0.00	108.50	0	4,573	0.00%
2023/10/02	1	110.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	0	0.00	0	110.00	107.50	0	4,924	0.00%
2023/09/25	0	112.00	0	0.00	111.00	0	5,119	0.00%
2023/09/22	1	111.50	1	111.50	111.50	0	5,146	0.00%
2023/09/21	0	110.00	0.1	109.50	110.50	-0.1	5,139	0.00%
2023/09/20	1	112.00	0	0.00	112.50	1	5,107	0.02%
2023/09/19	2	117.97	1	112.50	113.50	1	5,073	0.02%
2023/09/18	0.1	120.00	0	0.00	119.00	0.1	4,963	0.00%
2023/09/15	0	117.00	0	0.00	117.00	0	4,928	0.00%
2023/09/14	2	117.00	2	117.50	118.00	0	4,887	0.00%
2023/09/13	1	118.47	1	117.50	118.00	0	4,824	0.00%
2023/09/12	0	0.00	1	121.49	120.50	-1	4,754	-0.02%
2023/09/11	2	117.00	2	120.24	117.50	0	4,616	0.00%
2023/09/08	0	0.00	1	115.50	116.50	-1	4,370	-0.02%
2023/09/07	3	116.83	2	117.74	115.00	1	4,311	0.02%
2023/09/06	1	111.50	5	112.80	114.00	-4	4,118	-0.10%
2023/09/05	2	111.51	1	112.50	112.00	1	3,955	0.03%
2023/09/04	0	99.75	8	109.56	110.00	-8	3,740	-0.21%
2023/09/01	2	99.90	0	0.00	100.00	2	3,578	0.06%
2023/08/31	1	97.30	1	96.80	97.00	0	3,519	0.00%
2023/08/30	2	96.00	2	97.60	97.70	0	3,555	0.00%
2023/08/24	0	0.00	1	94.90	94.40	-1	3,576	-0.03%
2023/08/23	0	0.00	1	92.70	94.60	-1	3,561	-0.03%
2023/08/22	0	0.00	1	90.40	90.40	-1	3,524	-0.03%
2023/08/14	1	89.60	0	0.00	89.50	1	3,488	0.03%
2023/08/10	3	94.13	9	93.79	93.60	-6	3,487	-0.17%
2023/08/09	6	96.08	0	0.00	94.90	6	3,499	0.17%
2023/08/08	0	0.00	0.2	99.30	99.20	-0.2	3,431	-0.01%
2023/08/07	3	99.53	3	100.03	100.00	0	3,397	0.00%
2023/08/04	3	98.20	3	99.17	99.50	0	3,254	0.00%
2023/07/31	0	0.00	2	94.30	92.30	-2	3,097	-0.06%
2023/07/28	2	92.40	0	0.00	91.60	2	3,081	0.06%
2023/07/26	6	91.95	13	91.26	90.00	-7	3,101	-0.23%
2023/07/25	3	95.67	0	0.00	95.50	3	3,086	0.10%
2023/07/24	5	97.82	10	97.10	95.90	-5	3,095	-0.16%
2023/07/21	8	97.81	0	0.00	97.50	8	3,030	0.26%
2023/07/20	4	99.10	7	100.14	100.00	-3	3,024	-0.10%
2023/07/19	8	97.65	4	98.88	96.20	4	2,932	0.14%
2023/07/18	2	95.65	3	97.33	96.50	-1	2,905	-0.03%
2023/07/17	3	95.70	6	97.55	96.60	-3	2,913	-0.10%
2023/07/14	3	97.93	0	0.00	97.60	3	2,935	0.10%
2023/07/13	14	99.37	16	99.65	97.60	-2	2,963	-0.07%
2023/07/12	4.3	100.70	1	101.50	99.20	3.3	2,963	0.11%
2023/07/11	6	101.83	21	102.00	103.00	-15	2,923	-0.51%
2023/07/10	7	98.03	19	99.42	99.90	-12	2,853	-0.42%
2023/07/07	8	97.40	0	0.00	96.40	8	2,797	0.29%
2023/07/06	1	100.00	14	100.46	101.00	-13	2,753	-0.47%
2023/07/05	22	95.30	7	97.84	93.90	15	2,569	0.58%
2023/07/04	0	0.00	1	92.00	92.20	-1	2,486	-0.04%
2023/07/03	11	88.65	1	91.40	91.30	10	2,511	0.40%
2023/06/30	1	90.40	13	90.64	90.30	-12	2,543	-0.47%
2023/06/27	3	87.17	0	86.30	86.00	3	3,058	0.10%
2023/06/26	2	86.75	0	0.00	86.30	2	3,127	0.06%
2023/06/19	0	0.00	1	89.20	89.30	-1	3,181	-0.03%
2023/06/16	11	90.99	0	0.00	90.50	11	3,177	0.35%
2023/06/15	1	92.70	0	0.00	92.00	1	3,176	0.03%
2023/06/13	1	90.50	1	91.00	90.70	0	3,171	0.00%
2023/06/09	2	91.60	2	90.20	90.30	0	3,153	0.00%
2023/06/08	0	0.00	1	92.50	90.10	-1	3,136	-0.03%
2023/06/07	0	0.00	2	92.30	93.20	-2	3,092	-0.06%
2023/06/06	1	87.60	3.2	89.79	89.60	-2.2	2,970	-0.07%
2023/06/05	3.2	89.72	1	89.90	90.00	2.2	2,919	0.08%
2023/06/01	2	84.55	1	84.90	84.10	1	2,751	0.04%
2023/05/31	1	83.00	0	0.00	82.90	1	2,754	0.04%
2023/05/22	0	0.00	2	79.60	80.20	-2	2,834	-0.07%
2023/05/19	1	78.10	0	0.00	78.00	1	2,833	0.04%
2023/05/17	3	77.17	1	77.70	77.40	2	2,828	0.07%
2023/05/11	1	79.40	0	0.00	78.70	1	2,804	0.04%
2023/05/05	0.1	81.00	1	80.70	80.10	-0.9	2,834	-0.03%
2023/05/04	2	82.10	0	0.00	81.20	2	2,828	0.07%
2023/04/26	0	0.00	1	84.00	82.00	-1	2,971	-0.03%
2023/04/25	1	87.20	0	0.00	83.00	1	2,969	0.03%
2023/04/21	0.5	90.44	2	90.50	89.00	-1.5	2,953	-0.05%
2023/04/20	0.5	91.90	0	0.00	90.60	0.5	2,945	0.02%
2023/04/17	2	93.80	0	0.00	93.90	2	3,010	0.07%
2023/04/12	1	92.10	1	92.80	93.40	0	2,911	0.00%
2023/04/11	0	0.00	4	93.75	93.70	-4	2,871	-0.14%
2023/04/10	2	91.40	0	0.00	91.00	2	2,772	0.07%
2023/04/07	0	90.50	0	0.00	90.60	0	2,734	0.00%
2023/03/31	1	85.50	2	86.50	87.20	-1	2,585	-0.04%
2023/03/29	8	88.36	14	87.61	85.10	-6	2,387	-0.25%
2023/03/28	2	82.70	2	81.40	82.30	0	2,095	0.00%
2023/03/27	5	80.76	4	81.55	82.80	1	1,974	0.05%
2023/03/24	2	80.90	2	80.95	80.90	0	1,894	0.00%
2023/03/22	0	78.00	0	0.00	78.10	0	1,842	0.00%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/03	6	76.32	3	75.20	77.50	3	2,067	0.15%
2023/02/24	0	77.37	0	0.00	76.70	0	2,435	0.00%
2023/02/23	0	78.00	0	0.00	78.00	0	2,420	0.00%
2023/02/22	1	77.61	3	77.50	77.50	-2	2,422	-0.08%
2023/02/21	4	80.60	1	80.60	79.20	3	2,423	0.12%
2023/02/20	1	80.70	3	78.60	81.00	-2	2,353	-0.08%
2023/02/17	3	77.50	0	0.00	76.90	3	2,309	0.13%
2023/02/16	3	76.80	3	77.30	77.10	0	2,312	0.00%
2023/02/03	0	76.60	5	77.30	75.60	-5	2,440	-0.20%
2023/02/02	1	79.40	1	78.30	78.40	0	2,458	0.00%
2023/02/01	0	0.00	20	78.20	77.90	-20	2,486	-0.80%
2023/01/30	0	0.00	10	79.23	79.90	-10	2,435	-0.41%
2023/01/17	1	72.30	5	73.54	74.20	-4	2,326	-0.17%
2023/01/13	3	70.50	0	0.00	70.50	3	2,238	0.13%
2023/01/12	0	73.10	0	0.00	72.50	0	2,229	0.00%
2023/01/11	10	74.10	0	0.00	74.10	10	2,223	0.45%
2023/01/10	12	74.17	1	74.10	74.20	11	2,221	0.50%
2023/01/09	6	74.28	1	75.70	75.20	5	2,193	0.23%
2023/01/05	0	0.00	5	73.00	71.90	-5	2,069	-0.24%
2022/12/30	1	68.50	1	68.10	68.10	0	2,013	0.00%
2022/12/29	2	68.20	2	68.70	69.10	0	2,026	0.00%
2022/12/27	0	0.00	0.5	68.73	68.20	-0.5	2,079	-0.02%
2022/12/23	0	0.00	0.1	68.20	67.70	-0.1	2,102	0.00%
2022/12/22	0.5	67.33	0	0.00	67.00	0.5	2,115	0.02%
2022/12/21	1	67.30	1	66.60	66.60	0	2,129	0.00%
2022/12/20	2	70.50	2	67.10	67.10	0	2,140	0.00%
2022/12/16	1	70.10	2	70.80	71.40	-1	2,139	-0.05%
2022/12/15	9	72.02	1	71.90	71.90	8	2,144	0.37%
2022/12/13	0	0.00	3	71.70	71.10	-3	2,120	-0.14%
2022/12/12	0	0.00	1	71.10	70.90	-1	2,117	-0.05%
2022/12/09	3	70.90	0	0.00	69.80	3	2,110	0.14%
2022/12/08	1.1	70.45	1	70.90	70.60	0.1	2,100	0.00%
2022/12/07	0.1	71.80	0	0.00	71.50	0.1	2,092	0.00%
2022/12/06	6.4	73.99	0	0.00	73.20	6.4	2,080	0.31%
2022/12/05	4.5	75.69	0	0.00	74.50	4.5	2,069	0.22%
2022/12/02	0	0.00	3.9	76.41	76.10	-3.9	2,032	-0.19%
2022/12/01	3.2	76.09	3	77.03	75.40	0.2	2,018	0.01%
2022/11/30	3	75.93	0	0.00	75.40	3	1,996	0.15%
2022/11/29	3.1	75.79	2	76.15	76.40	1.1	1,991	0.06%
2022/11/28	3.1	78.60	0	0.00	78.80	3.1	1,970	0.16%
2022/11/25	4.6	79.93	4	80.60	79.30	0.6	1,999	0.03%
2022/11/24	4	82.10	4	77.30	81.50	0	2,007	0.00%
2022/11/23	0	0.00	3	71.24	75.50	-3	1,717	-0.17%
2022/11/18	2	70.40	0	0.00	68.80	2	1,630	0.12%
2022/11/15	0	0.00	1	67.80	68.50	-1	1,755	-0.06%
2022/11/11	4	68.05	4	67.20	65.80	0	1,720	0.00%
2022/11/10	2	66.70	0	66.40	66.90	2	1,656	0.12%
2022/11/09	0	0.00	2	64.70	64.50	-2	1,622	-0.12%
2022/11/07	0	0.00	8	63.20	63.60	-8	1,598	-0.50%
2022/11/04	2	62.80	2	63.05	63.50	0	1,608	0.00%
2022/11/02	0	0.00	0.1	63.10	63.30	-0.1	1,583	-0.01%
2022/11/01	7	61.96	11	62.45	63.10	-4	1,571	-0.25%
2022/10/31	4	60.30	4	61.35	61.80	0	1,530	0.00%
2022/10/28	11.1	57.35	11	56.08	56.20	0.1	1,509	0.01%
2022/10/25	2	59.90	4	59.80	58.00	-2	1,444	-0.14%
2022/10/24	6	60.53	4	60.35	60.00	2	1,433	0.14%
2022/10/21	3	60.20	3	58.70	58.70	0	1,443	0.00%
2022/10/18	1	61.00	0	0.00	60.60	1	1,485	0.07%
2022/10/13	0	0.00	1	55.50	55.20	-1	1,456	-0.07%
2022/10/05	1	65.70	0	0.00	65.00	1	1,425	0.07%
2022/10/04	0	0.00	2	61.30	61.40	-2	1,376	-0.15%
2022/09/28	0	0.00	1	60.70	59.70	-1	1,402	-0.07%
2022/09/26	4	68.80	7	67.14	66.10	-3	1,423	-0.21%
2022/09/23	0	0.00	3	71.33	70.20	-3	1,429	-0.21%
2022/09/22	3	70.50	1.1	71.46	71.50	2	1,445	0.13%
2022/09/21	3	71.60	0	0.00	71.40	3	1,442	0.21%
2022/09/20	1	73.00	1	72.80	72.80	0	1,452	0.00%
2022/09/19	0	73.10	0	0.00	72.60	0	1,460	0.00%
2022/09/15	0	0.00	0.4	76.90	76.50	-0.4	1,465	-0.03%
2022/09/14	2	75.15	1	75.60	75.60	1	1,480	0.07%
2022/09/13	1.1	77.45	1.1	76.32	76.20	0	1,498	0.00%
2022/09/08	0.1	75.10	0	0.00	75.00	0.1	1,543	0.00%
2022/09/07	1	74.10	1	74.10	74.10	0	1,564	0.00%
2022/09/06	1.2	75.37	1	75.50	75.50	0.2	1,579	0.01%
2022/09/05	3.1	78.06	2	78.00	78.00	1.1	1,578	0.07%
2022/09/02	0.1	79.00	0	0.00	80.50	0.1	1,593	0.01%
2022/08/31	1	82.50	1.4	82.92	82.00	-0.4	1,524	-0.03%
2022/08/30	1	75.00	1	76.20	76.20	0	1,428	0.00%
2022/08/29	1	74.51	1	74.90	74.90	0	1,447	0.00%
2022/08/26	1	77.80	0	78.40	77.60	1	1,501	0.07%
2022/08/25	4	77.42	4	77.00	77.00	0	1,506	0.00%
2022/08/24	6.4	78.63	6	77.53	77.20	0.4	1,540	0.03%
2022/08/23	1	82.20	1.1	77.79	82.00	-0.1	1,536	-0.01%
2022/08/22	1	75.60	0	0.00	75.60	1	1,469	0.07%
2022/08/18	0	75.60	0	0.00	76.60	0	1,507	0.00%
2022/08/15	0	0.00	1	76.50	76.50	-1	1,532	-0.07%
2022/08/11	1	73.20	1	73.40	73.50	0	1,545	0.00%
2022/08/10	0	71.20	0	0.00	70.80	0	1,578	0.00%
2022/08/08	0.2	72.30	0	0.00	72.30	0.2	1,647	0.01%
2022/07/15	0.1	73.90	0	0.00	73.50	0.1	1,835	0.00%
2022/07/14	0	0.00	2	72.00	72.80	-2	1,835	-0.11%
2022/07/12	1	68.60	2	68.40	68.60	-1	1,825	-0.05%
2022/07/08	2	70.00	0	0.00	72.30	2	1,823	0.11%
2022/07/05	2	70.90	0	0.00	70.70	2	1,812	0.11%
2022/06/22	1	80.50	0	0.00	80.20	1	1,829	0.05%
2022/06/20	0	0.00	1	80.00	79.50	-1	1,819	-0.05%
2022/06/16	0	0.00	1	87.00	86.20	-1	1,825	-0.05%
2022/06/14	0	0.00	2	86.60	88.50	-2	1,838	-0.11%
2022/06/13	5	89.70	3	88.10	88.10	2	1,867	0.11%
2022/06/10	0	0.00	2	93.10	93.40	-2	1,872	-0.11%
2022/06/09	0	0.00	1	94.10	93.70	-1	1,920	-0.05%
2022/06/08	1	93.00	0	0.00	92.90	1	1,988	0.05%
2022/06/07	1	95.10	0	0.00	94.60	1	1,983	0.05%
2022/06/06	7	96.26	6	96.17	96.70	1	1,972	0.05%
2022/06/02	1	94.40	0	0.00	94.10	1	1,939	0.05%
2022/06/01	1	96.10	0	0.00	95.40	1	1,958	0.05%
2022/05/31	2	93.45	2	93.55	94.40	0	1,934	0.00%
2022/05/30	1	90.10	0	0.00	90.10	1	1,943	0.05%
2022/05/25	2	84.90	0	0.00	84.90	2	1,933	0.10%
2022/05/24	0	0.00	2	83.80	83.60	-2	1,972	-0.10%
2022/05/20	0	0.00	1	87.70	87.80	-1	1,996	-0.05%
2022/05/19	0	0.00	1	85.50	88.00	-1	1,989	-0.05%
2022/05/18	4	88.40	3	88.60	88.00	1	2,001	0.05%
2022/05/17	7	86.83	5	86.48	88.80	2	1,971	0.10%
2022/05/13	2	82.75	0	0.00	83.60	2	1,979	0.10%
2022/05/12	2	84.40	0	0.00	81.30	2	2,035	0.10%
2022/05/10	2	80.90	2	82.35	82.30	0	2,107	0.00%
2022/05/06	3	82.03	3	82.10	82.10	0	2,175	0.00%
2022/05/05	0	83.00	3	85.40	85.30	-3	2,191	-0.14%
2022/05/04	3	84.50	0	0.00	84.30	3	2,143	0.14%
2022/05/03	1	85.00	1	84.10	85.60	0	2,129	0.00%
2022/04/28	0.1	85.40	0	0.00	83.90	0.1	2,166	0.00%
2022/04/27	4	83.43	19	84.56	83.10	-15	2,167	-0.69%
2022/04/26	15	89.80	1	90.10	89.80	14	2,145	0.65%
2022/04/22	1	93.10	0	0.00	94.00	1	2,131	0.05%
2022/04/21	1	91.50	1	92.70	92.90	0	2,136	0.00%
2022/04/20	0	0.00	3	90.30	90.60	-3	2,184	-0.14%
2022/04/19	0	92.00	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1.1	92.62	1	91.50	91.50	0.1	2,333	0.00%
2022/04/15	0	0.00	4	94.83	94.40	-4	2,345	-0.17%
2022/04/12	0	0.00	0	97.10	97.60	0	2,501	0.00%
2022/04/11	3	96.57	3	95.13	95.00	0	2,500	0.00%
2022/04/07	7.1	95.29	7	95.00	95.70	0.1	2,509	0.00%
2022/04/06	0.1	99.10	0	0.00	98.40	0.1	2,477	0.00%
2022/04/01	0.1	99.20	0	0.00	98.80	0.1	2,510	0.00%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/23	2	101.75	0	0.00	101.50	2	2,726	0.07%
2022/03/21	3	102.33	3	101.50	101.50	0	2,741	0.00%
2022/03/17	0	99.80	1	99.70	101.50	-1	2,748	-0.04%
2022/03/16	1	98.20	0	0.00	98.00	1	2,722	0.04%
2022/03/15	2	94.22	3	96.17	93.50	-1	2,697	-0.04%
2022/03/14	5	97.10	7	96.79	97.70	-2	2,684	-0.07%
2022/03/11	9	98.40	15	98.14	98.20	-6	2,642	-0.23%
2022/03/08	1	99.40	0	0.00	99.60	1	2,604	0.04%
2022/03/07	1	101.00	2	101.50	101.50	-1	2,589	-0.04%
2022/03/04	1	108.50	0.3	108.00	106.00	0.7	2,595	0.03%
2022/03/03	10	110.00	1	110.50	110.00	9	2,628	0.34%
2022/03/02	2	104.00	3	106.33	107.00	-1	2,610	-0.04%
2022/03/01	1	104.50	2	106.25	106.50	-1	2,633	-0.04%
2022/02/25	2.2	101.86	1	101.50	101.50	1.2	2,676	0.04%
2022/02/24	2	103.25	1	101.00	101.00	1	2,723	0.04%
2022/02/23	0.1	105.00	0	0.00	108.00	0.1	2,710	0.00%
2022/02/22	5	106.00	1	104.50	104.50	4	2,759	0.14%
2022/02/21	1	109.00	1	109.50	109.50	0	2,769	0.00%
2022/02/18	2	109.25	2	110.00	110.00	0	2,858	0.00%
2022/02/17	1	110.00	2	110.50	111.50	-1	2,913	-0.03%
2022/02/16	1	109.00	4	109.38	109.00	-3	2,929	-0.10%
2022/02/15	4.2	108.26	5	107.50	107.50	-0.8	2,937	-0.03%
2022/02/11	8	114.25	1	113.50	113.50	7	2,876	0.24%
2022/02/09	13	112.81	13	114.50	114.50	0	2,845	0.00%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	1	115.00	1.2	116.58	116.50	-0.2	2,887	-0.01%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	0	0.00	1	115.00	118.50	-1	3,051	-0.03%
2022/01/20	1	119.50	1	121.50	121.50	0	3,291	0.00%
2022/01/18	1	122.50	0	0.00	122.00	1	3,646	0.03%
2022/01/17	1.1	122.12	1	123.50	124.50	0.1	3,659	0.00%
2022/01/14	2	120.50	0	0.00	123.00	2	3,713	0.05%
2022/01/13	1.1	115.95	3	119.50	119.50	-1.9	3,747	-0.05%
2022/01/12	2	120.25	2	121.50	119.00	0	3,707	0.00%
2022/01/11	1.2	126.20	1	126.50	125.50	0.2	3,610	0.00%
2022/01/07	3	130.00	1	129.50	130.50	2	3,580	0.06%
2022/01/06	0	0.00	1	136.50	136.00	-1	3,506	-0.03%
2022/01/05	1	138.50	1	141.50	138.50	0	3,510	0.00%
2022/01/04	1	143.50	2	144.50	144.50	-1	3,482	-0.03%
2022/01/03	1	143.50	0	0.00	143.50	1	3,523	0.03%
2021/12/30	0	0.00	2	142.25	142.00	-2	3,549	-0.06%
2021/12/28	1	143.00	26	143.29	143.00	-25	3,672	-0.68%
2021/12/24	21	142.00	0	0.00	141.50	21	3,727	0.56%
2021/12/23	0	0.00	1	141.00	141.00	-1	3,746	-0.03%
2021/12/22	4	136.75	5	138.90	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	1	137.00	137.50	-1	3,741	-0.03%
2021/12/20	2	133.75	1	133.50	133.50	1	3,731	0.03%
2021/12/17	2.2	136.52	1	137.50	137.50	1.2	3,723	0.03%
2021/12/15	1	139.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	4	139.75	0	0.00	139.50	4	3,746	0.11%
2021/12/13	0	0.00	1	146.00	144.00	-1	3,887	-0.03%
2021/12/10	1	141.50	0	0.00	141.50	1	4,011	0.02%
2021/12/09	1	144.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	1	146.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0.2	146.50	0	0.00	146.00	0.2	4,097	0.00%
2021/12/01	0.1	147.00	0	0.00	146.50	0.1	4,262	0.00%
2021/11/30	2	147.50	3	148.17	147.00	-1	4,382	-0.02%
2021/11/29	6	144.83	6	147.33	147.00	0	4,439	0.00%
2021/11/26	2	145.25	6	143.75	145.00	-4	4,498	-0.09%
2021/11/25	3	148.33	3	152.17	148.00	0	4,473	0.00%
2021/11/24	1	149.00	0	0.00	149.00	1	4,490	0.02%
2021/11/23	3	152.50	1	151.50	151.00	2	4,467	0.04%
2021/11/22	2	157.25	0	0.00	156.00	2	4,482	0.04%
2021/11/19	6	157.50	15	156.93	156.00	-9	4,636	-0.19%
2021/11/18	11	157.00	17	158.97	156.00	-6	4,675	-0.13%
2021/11/17	23	156.61	10	157.00	157.50	13	4,698	0.28%
2021/11/16	6	154.17	0	0.00	154.50	6	4,643	0.13%
2021/11/12	1	151.50	1	152.50	152.50	0	4,614	0.00%
2021/11/09	4	148.88	2	148.50	148.50	2	4,682	0.04%
2021/11/08	0	0.00	1	149.50	149.00	-1	4,654	-0.02%
2021/11/05	2	148.00	1	152.00	152.00	1	4,661	0.02%
2021/11/04	5	152.20	6	150.00	150.00	-1	4,693	-0.02%
2021/11/03	1	159.50	1	155.00	155.00	0	4,630	0.00%
2021/11/02	3	153.17	5	153.97	154.00	-2	4,621	-0.04%
2021/11/01	2	160.00	0	0.00	161.00	2	4,584	0.04%
2021/10/29	1	166.00	2	163.75	159.50	-1	4,642	-0.02%
2021/10/28	3	159.17	1	159.00	158.50	2	4,492	0.04%
2021/10/27	3	160.17	6.3	156.56	161.50	-3.3	4,457	-0.07%
2021/10/22	0	0.00	1	138.00	140.00	-1	4,315	-0.02%
2021/10/21	0.1	145.00	0	0.00	143.50	0.1	4,357	0.00%
2021/10/20	0	0.00	2.1	143.96	143.50	-2.1	4,338	-0.05%
2021/10/19	1	141.50	0	0.00	143.00	1	4,470	0.02%
2021/10/18	1	141.00	0	0.00	139.00	1	4,745	0.02%
2021/10/13	0	0.00	9	133.50	133.50	-9	5,126	-0.18%
2021/10/12	1	136.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	1	143.00	0	0.00	142.00	1	5,281	0.02%
2021/10/06	1	136.50	1	137.00	137.50	0	5,607	0.00%
2021/10/05	7.1	138.24	4.1	138.41	138.50	3.1	5,874	0.05%
2021/10/04	1	137.00	1.1	135.73	132.00	-0.1	6,024	0.00%
2021/10/01	7	136.64	1	135.00	136.50	6	6,243	0.10%
2021/09/30	1	140.50	1	141.00	143.50	0	6,511	0.00%
2021/09/29	10.1	141.29	9	140.83	140.50	1.1	6,543	0.02%
2021/09/28	1	148.50	1	148.00	148.00	0	6,625	0.00%
2021/09/27	18	150.72	13	149.50	149.50	5	6,785	0.07%
2021/09/24	4	150.88	2	150.75	150.50	2	6,839	0.03%
2021/09/23	10	149.70	8	150.06	150.00	2	6,992	0.03%
2021/09/22	0	0.00	0.1	150.50	149.50	-0.1	7,012	0.00%
2021/09/17	1	147.00	0	0.00	150.50	1	7,006	0.01%
2021/09/16	5	147.40	0	0.00	144.50	5	7,056	0.07%
2021/09/15	1.2	148.83	14	149.50	150.00	-12.8	7,098	-0.18%
2021/09/13	0	0.00	8	158.00	157.00	-8	7,067	-0.11%
2021/09/09	2	167.00	3	165.83	165.00	-1	7,066	-0.01%
2021/09/08	2	163.00	1	163.00	164.00	1	7,095	0.01%
2021/09/07	1.1	164.06	0	167.00	165.00	1	7,193	0.01%
2021/09/06	2	173.75	2	171.50	172.00	0	7,207	0.00%
2021/09/03	2	179.50	1	179.00	174.00	1	7,311	0.01%
2021/09/02	0	0.00	1.1	176.32	175.00	-1.1	7,603	-0.01%
2021/09/01	7.1	173.19	1.1	172.73	175.00	6	7,580	0.08%
2021/08/31	8	166.63	8	167.88	168.50	0	7,481	0.00%
2021/08/30	1	170.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	168.50	4	170.25	170.50	-3	7,502	-0.04%
2021/08/26	7	168.71	3	169.50	170.50	4	7,514	0.05%
2021/08/25	3	169.50	3	166.00	170.00	0	7,537	0.00%
2021/08/24	1	161.50	0	0.00	162.00	1	7,398	0.01%
2021/08/23	0	0.00	1	154.00	155.00	-1	7,405	-0.01%
2021/08/20	1	145.00	0	0.00	145.00	1	7,416	0.01%
2021/08/16	0	0.00	0	141.00	147.50	0	7,970	0.00%
2021/08/11	2	154.00	0	0.00	152.00	2	8,010	0.02%
2021/08/10	1	153.00	1	155.00	154.00	0	8,085	0.00%
2021/08/09	0	0.00	1	159.50	158.50	-1	8,142	-0.01%
2021/08/05	1	162.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	1	166.00	0	0.00	165.50	1	8,341	0.01%
2021/08/03	4	162.50	4	162.25	162.00	0	8,289	0.00%
2021/08/02	0	164.00	0	0.00	161.50	0	8,306	0.00%
2021/07/29	0.2	165.27	0	0.00	167.00	0.2	8,323	0.00%
2021/07/28	2	167.75	2	167.75	165.00	0	8,391	0.00%
2021/07/23	2	182.00	7	181.43	176.00	-5	8,542	-0.06%
2021/07/22	4.1	189.95	2	189.50	183.50	2.1	8,500	0.02%
2021/07/21	2	187.25	4	181.63	187.50	-2	8,323	-0.02%
2021/07/20	3	179.00	2	175.74	173.50	1	8,132	0.01%
2021/07/19	3	180.83	2	182.00	181.00	1	8,090	0.01%
2021/07/16	1	181.00	3	181.00	178.00	-2	8,076	-0.02%
2021/07/15	3	188.00	3	187.17	186.00	0	8,031	0.00%
2021/07/14	1	184.00	1	189.50	187.00	0	7,974	0.00%
2021/07/13	5.1	187.02	9	187.83	181.50	-3.9	7,875	-0.05%
2021/07/12	2	185.25	7.5	184.93	187.00	-5.5	7,644	-0.07%
2021/07/09	8	173.13	11	172.45	171.00	-3	7,354	-0.04%
2021/07/08	7	169.57	3	168.33	170.00	4	7,228	0.06%
2021/07/07	1	166.00	6.1	167.84	167.50	-5.1	7,034	-0.07%
2021/07/06	5	162.20	0	0.00	160.50	5	6,822	0.07%
2021/07/05	2	163.25	2	162.00	161.50	0	6,856	0.00%
2021/07/02	5	159.30	1.5	159.33	160.50	3.5	6,846	0.05%
2021/07/01	1	156.50	4	150.50	150.00	-3	6,993	-0.04%
2021/06/30	1	157.52	1	155.00	155.50	0	6,981	0.00%
2021/06/28	3	156.17	3	155.50	156.50	0	6,977	0.00%
2021/06/25	1	157.00	14	155.32	155.00	-13	6,965	-0.19%
2021/06/24	5	155.00	5	156.20	155.50	0	6,906	0.00%
2021/06/23	4	152.25	4	151.75	152.00	0	6,737	0.00%
2021/06/22	3	151.00	3	150.50	148.50	0	6,674	0.00%
2021/06/21	0	0.00	1	150.50	149.50	-1	6,650	-0.02%
2021/06/18	3	150.33	2	149.00	149.00	1	6,656	0.02%
2021/06/17	4	146.50	5	148.10	151.00	-1	6,696	-0.01%
2021/06/16	9	150.67	11	149.05	148.50	-2	6,684	-0.03%
2021/06/15	2	148.75	6	150.08	151.00	-4	6,544	-0.06%
2021/06/11	15.5	147.87	7	148.79	147.00	8.5	6,582	0.13%
2021/06/10	19	147.47	5	146.30	147.00	14	6,566	0.21%
2021/06/09	1	140.00	1	141.00	141.00	0	6,218	0.00%
2021/06/04	0	0.00	1	137.50	140.00	-1	6,304	-0.02%
2021/06/03	2	137.75	2	137.75	137.50	0	6,390	0.00%
2021/06/02	2	141.00	2	138.50	136.00	0	6,376	0.00%
2021/06/01	0	0.00	1.1	142.55	143.00	-1.1	6,310	-0.02%
2021/05/28	2	140.25	3	140.17	141.50	-1	6,278	-0.02%
2021/05/27	3	139.33	2.4	140.59	138.00	0.6	6,266	0.01%
2021/05/26	10	135.60	8.1	138.21	135.50	1.9	6,186	0.03%
2021/05/25	0	0.00	2	134.50	135.00	-2	5,925	-0.03%
2021/05/24	2	119.25	2	121.75	123.00	0	5,848	0.00%
2021/05/21	2	119.25	2	120.50	122.00	0	5,878	0.00%
2021/05/20	1	120.00	1	123.50	117.00	0	5,981	0.00%
2021/05/19	1	118.50	1	120.50	121.50	0	6,021	0.00%
2021/05/18	2	118.25	7	118.71	123.00	-5	6,011	-0.08%
2021/05/17	1	115.50	1	116.50	117.00	0	6,035	0.00%
2021/05/14	20.5	121.85	0	0.00	116.00	20.5	6,001	0.34%
2021/05/13	11	115.45	13	118.04	121.50	-2	6,052	-0.03%
2021/05/12	0.5	109.00	0	0.00	113.00	0.5	6,237	0.01%
2021/05/11	1	122.00	0	0.00	119.00	1	6,303	0.02%
2021/05/10	2	130.25	0	0.00	129.50	2	6,376	0.03%
2021/05/07	0	0.00	2	130.75	134.50	-2	6,490	-0.03%
2021/05/06	1.1	127.23	0	0.00	124.00	1.1	6,531	0.02%
2021/05/05	2	126.75	3	132.00	127.00	-1	6,646	-0.02%
2021/05/04	0.3	129.00	4	130.00	129.00	-3.7	6,867	-0.05%
2021/05/03	0.2	143.50	1.1	141.60	141.50	-0.9	7,454	-0.01%
2021/04/29	0	0.00	1	159.50	156.00	-1	7,692	-0.01%
2021/04/28	0	0.00	2	158.00	158.00	-2	7,845	-0.03%
2021/04/27	2	157.25	1.1	158.36	159.00	0.9	7,982	0.01%
2021/04/26	0.2	152.00	0	0.00	152.00	0.2	8,109	0.00%
2021/04/23	0.2	150.75	0	0.00	152.00	0.2	8,168	0.00%
2021/04/22	0	0.00	1	151.50	148.50	-1	8,232	-0.01%
2021/04/21	2	157.00	1	157.00	156.00	1	8,435	0.01%
2021/04/20	0	0.00	0.1	160.00	159.00	-0.1	8,825	0.00%
2021/04/19	0	0.00	0.1	155.50	158.00	-0.1	9,012	0.00%
2021/04/16	1	155.00	2	154.00	152.50	-1	9,471	-0.01%
2021/04/14	6.1	152.48	6	154.67	155.00	0.1	9,509	0.00%
2021/04/13	7	159.50	4	159.25	158.50	3	9,638	0.03%
2021/04/12	3	169.67	0	0.00	163.00	3	9,678	0.03%
2021/04/09	2	167.00	2	169.25	164.00	0	9,762	0.00%
2021/04/08	7	169.93	2.1	170.00	166.50	4.9	9,878	0.05%
2021/04/07	5	167.30	3.2	164.80	165.50	1.8	9,876	0.02%
2021/04/06	1	154.00	0	0.00	157.00	1	9,798	0.01%
2021/04/01	1	155.00	1	157.00	153.00	0	10,358	0.00%
2021/03/31	3	154.67	12.1	154.47	156.00	-9.1	10,433	-0.09%
2021/03/30	1	149.00	1	149.00	149.00	0	10,451	0.00%
2021/03/29	0	0.00	1	147.50	147.50	-1	10,529	-0.01%
2021/03/26	0	0.00	2	144.50	145.50	-2	10,544	-0.02%
2021/03/24	1	143.00	0	0.00	142.50	1	10,613	0.01%
2021/03/23	0	143.50	0	0.00	142.50	0	10,681	0.00%
2021/03/22	2	140.75	1	141.50	141.00	1	10,744	0.01%
2021/03/19	11	145.50	0	0.00	144.50	11	10,707	0.10%
2021/03/17	2	147.00	2	148.50	146.00	0	10,821	0.00%
2021/03/16	2	147.75	0	0.00	146.50	2	10,811	0.02%
2021/03/15	0.1	149.00	0	0.00	147.50	0.1	10,953	0.00%
2021/03/12	1	150.50	0	0.00	152.00	1	10,983	0.01%
2021/03/11	0	0.00	1	149.00	150.50	-1	11,073	-0.01%
2021/03/09	8.1	146.00	1	151.00	149.50	7.1	11,559	0.06%
2021/03/08	0.1	153.50	2	156.50	152.50	-1.9	12,197	-0.02%
2021/03/05	0.1	155.50	0	0.00	156.50	0.1	12,262	0.00%
2021/03/04	1	159.50	0	0.00	158.00	1	12,337	0.01%
2021/03/03	0.1	159.00	0	0.00	163.00	0.1	12,440	0.00%
2021/02/26	3.3	159.64	0	0.00	159.50	3.3	12,899	0.03%
2021/02/25	0.9	167.67	1	170.00	166.00	-0.1	12,939	0.00%
2021/02/24	1	167.00	8	171.56	166.50	-7	13,244	-0.05%
2021/02/23	5.1	167.41	1.1	168.10	167.50	4	13,435	0.03%
2021/02/22	1	171.00	6	172.00	171.00	-5	13,582	-0.04%
2021/02/19	6	167.00	0.1	169.00	167.00	6	13,916	0.04%
2021/02/05	1	156.50	0	0.00	156.00	1	15,559	0.01%
2021/02/04	3	157.83	2	157.00	159.50	1	15,583	0.01%
2021/02/03	4	170.13	3	170.00	163.00	1	15,439	0.01%
2021/02/02	5	161.80	7	163.57	168.00	-2	15,199	-0.01%
2021/02/01	1	151.00	2	152.50	155.50	-1	15,066	-0.01%
2021/01/29	4.1	161.46	2	161.50	155.00	2.1	14,987	0.01%
2021/01/28	1	162.00	1	161.50	160.00	0	14,856	0.00%
2021/01/27	3	166.00	1	167.50	166.50	2	14,893	0.01%
2021/01/26	16	171.22	14	168.71	163.00	2	14,728	0.01%
2021/01/25	26	170.56	26	170.13	167.00	0	14,401	0.00%
2021/01/22	1	161.00	2	165.50	166.00	-1	13,660	-0.01%
2021/01/21	1	151.00	2	151.00	151.00	-1	13,328	-0.01%
2021/01/20	1	150.50	1	147.50	146.50	0	13,151	0.00%
2021/01/18	8	142.13	4	140.88	142.50	4	12,790	0.03%
2021/01/15	14	145.68	8	142.38	142.50	6	12,768	0.05%
2021/01/14	1	153.50	2	150.00	146.00	-1	12,692	-0.01%
2021/01/13	1	152.50	3	149.00	149.00	-2	12,473	-0.02%
2021/01/12	3	142.00	32	140.03	140.00	-29	12,074	-0.24%
2021/01/11	9	142.72	16	142.28	144.50	-7	11,881	-0.06%
2021/01/08	0	0.00	3	134.00	134.00	-3	11,457	-0.03%
2021/01/07	1	134.00	4	133.50	132.50	-3	11,486	-0.03%
2021/01/06	5	135.40	2	135.25	133.50	3	11,728	0.03%
2021/01/05	1	137.00	0	0.00	138.50	1	11,645	0.01%
2021/01/04	1	137.50	1	135.00	138.50	0	11,776	0.00%
2020/12/31	5	138.60	4	137.13	135.00	1	11,690	0.01%
2020/12/30	2	137.00	1	138.00	137.00	1	11,732	0.01%
2020/12/29	16	136.19	13	137.31	136.50	3	11,841	0.03%
2020/12/28	15	137.30	12	136.71	138.00	3	11,835	0.03%
2020/12/25	1	130.00	2	130.50	131.00	-1	11,339	-0.01%
2020/12/24	1	129.50	0	0.00	127.00	1	11,406	0.01%
2020/12/23	1	124.00	2	127.50	128.00	-1	11,591	-0.01%
2020/12/22	1	125.00	3	123.67	122.00	-2	11,699	-0.02%
2020/12/21	0	0.00	1	125.50	126.00	-1	11,830	-0.01%
2020/12/18	3	123.83	0	0.00	123.00	3	11,962	0.03%
2020/12/17	2	123.50	1	126.00	125.50	1	12,014	0.01%
2020/12/16	0	0.00	5	122.70	123.50	-5	12,000	-0.04%
2020/12/15	15	119.83	15	119.00	119.00	0	12,041	0.00%
2020/12/14	5	122.00	5	124.00	121.00	0	12,254	0.00%
2020/12/11	3	120.00	2	121.00	121.50	1	12,564	0.01%
2020/12/10	2	125.00	4	126.13	125.00	-2	12,969	-0.02%
2020/12/09	0	0.00	2	130.25	128.50	-2	13,476	-0.01%
2020/12/08	0	0.00	2	124.50	124.50	-2	13,588	-0.01%
2020/12/07	3	123.17	2	125.25	123.00	1	13,556	0.01%
2020/12/04	4	129.00	2	128.75	129.00	2	13,392	0.01%
2020/12/03	7	132.07	7	129.86	128.00	0	13,218	0.00%
2020/12/02	4	130.25	28	132.38	131.00	-24	12,834	-0.19%
2020/12/01	0	0.00	2	120.00	123.50	-2	12,089	-0.02%
2020/11/30	7	122.21	9	123.06	121.50	-2	12,080	-0.02%
2020/11/27	2	122.75	2	124.25	122.00	0	11,996	0.00%
2020/11/26	9	123.56	15	124.67	124.50	-6	11,870	-0.05%
2020/11/25	4	117.88	10	118.00	117.00	-6	11,431	-0.05%
2020/11/24	4	121.13	1	120.00	120.50	3	11,304	0.03%
2020/11/23	10	125.25	3	129.33	122.00	7	11,216	0.06%
2020/11/20	2	122.50	2	125.00	126.00	0	10,951	0.00%
2020/11/19	0	0.00	6	122.25	121.00	-6	10,676	-0.06%
2020/11/18	21	121.50	10	121.30	121.50	11	10,487	0.10%
2020/11/17	11	122.73	12	123.46	118.50	-1	10,075	-0.01%
2020/11/16	11	115.91	12	116.71	119.00	-1	9,131	-0.01%
2020/11/13	4	107.00	14	107.32	108.50	-10	8,563	-0.12%
2020/11/12	1	105.50	4	104.38	104.50	-3	8,433	-0.04%
2020/11/10	2	102.50	1	102.00	100.50	1	8,369	0.01%
2020/11/09	1	104.00	0	0.00	104.00	1	8,364	0.01%
2020/11/06	1	104.50	1	104.00	103.00	0	8,358	0.00%
2020/11/05	0	0.00	11	102.00	103.00	-11	8,347	-0.13%
2020/11/04	4	103.00	0	0.00	102.50	4	8,368	0.05%
2020/11/02	10	99.50	0	0.00	99.50	10	8,522	0.12%
2020/10/30	1	100.00	3	99.70	98.50	-2	8,509	-0.02%
2020/10/29	3	99.77	1	100.50	100.50	2	8,513	0.02%
2020/10/27	1	102.00	1	103.50	104.50	0	8,513	0.00%
2020/10/26	1	102.50	0	0.00	102.00	1	8,498	0.01%
2020/10/23	1	103.50	1	101.50	104.00	0	8,564	0.00%
2020/10/22	0	0.00	2	100.50	101.00	-2	8,547	-0.02%
2020/10/21	0	0.00	4	104.38	102.50	-4	8,582	-0.05%
2020/10/20	1	103.00	2	102.50	102.50	-1	8,585	-0.01%
2020/10/16	1	102.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	0	0.00	3	103.67	103.50	-3	8,629	-0.03%
2020/10/14	5	107.10	11	108.18	105.00	-6	8,754	-0.07%
2020/10/13	1	105.50	2	105.00	106.00	-1	8,527	-0.01%
2020/10/12	4	104.75	2	105.25	106.00	2	8,498	0.02%
2020/10/08	1	102.00	1	101.50	101.00	0	8,424	0.00%
2020/10/07	18	104.19	18	105.28	102.50	0	8,470	0.00%
2020/10/06	5	104.50	18.3	104.24	104.50	-13.3	8,478	-0.16%
2020/10/05	4	102.50	2	102.75	103.50	2	8,798	0.02%
2020/09/30	1	99.80	0	0.00	101.50	1	9,160	0.01%
2020/09/29	1	100.50	1	102.00	101.00	0	9,258	0.00%
2020/09/28	5	101.00	4	101.38	102.00	1	9,259	0.01%
2020/09/25	0	0.00	5	98.26	94.60	-5	9,281	-0.05%
2020/09/24	14	99.08	8	98.88	97.10	6	9,450	0.06%
2020/09/23	8	100.64	18	100.07	102.00	-10	9,534	-0.10%
2020/09/22	10	97.60	15	96.75	98.00	-5	9,348	-0.05%
2020/09/21	3	99.07	4	98.60	97.40	-1	9,295	-0.01%
2020/09/18	2	99.35	4	98.90	98.60	-2	9,229	-0.02%
2020/09/17	2	101.75	1	101.50	100.00	1	9,114	0.01%
2020/09/16	12	101.08	2	100.00	100.00	10	8,922	0.11%
2020/09/15	14	100.53	19	101.02	102.00	-5	8,637	-0.06%
2020/09/14	12	99.72	23	99.28	96.70	-11	8,137	-0.14%
2020/09/11	5	93.44	22	93.08	95.30	-17	7,562	-0.22%
2020/09/10	3	89.60	1	89.50	89.20	2	7,233	0.03%
2020/09/09	0	0.00	3	87.53	89.00	-3	7,201	-0.04%
2020/09/03	6	89.27	2	89.45	88.00	4	7,371	0.05%
2020/09/02	4	85.95	0	0.00	87.30	4	7,348	0.05%
2020/09/01	9	86.02	3	85.10	85.10	6	7,370	0.08%
2020/08/31	1	87.00	1	86.30	86.30	0	7,492	0.00%
2020/08/28	3	87.00	4	87.08	87.20	-1	7,879	-0.01%
2020/08/27	6	88.22	5	88.10	88.10	1	7,968	0.01%
2020/08/26	8	86.34	1	89.40	89.50	7	8,010	0.09%
2020/08/25	3	85.00	3	85.00	85.00	0	7,989	0.00%
2020/08/24	4	83.95	3	85.00	85.00	1	8,016	0.01%
2020/08/21	1	82.80	1	84.70	84.50	0	8,076	0.00%
2020/08/20	5	80.94	8	81.70	81.50	-3	8,083	-0.04%
2020/08/19	3	88.43	2	88.20	86.20	1	8,041	0.01%
2020/08/18	5	89.20	0	0.00	88.80	5	8,071	0.06%
2020/08/17	13	91.95	2	91.80	91.70	11	8,058	0.14%
2020/08/14	0	0.00	1	92.00	92.60	-1	8,104	-0.01%
2020/08/13	3	93.17	3	92.10	91.60	0	8,157	0.00%
2020/08/12	2	92.70	4	92.48	93.10	-2	8,303	-0.02%
2020/08/11	4	96.05	2	96.40	94.60	2	8,348	0.02%
2020/08/10	2	97.75	0	0.00	96.10	2	8,378	0.02%
2020/08/07	12	101.99	20	101.00	98.50	-8	8,401	-0.10%
2020/08/05	2	97.70	2	97.60	97.50	0	8,329	0.00%
2020/08/03	1	96.70	2	97.40	96.10	-1	9,128	-0.01%
2020/07/31	2	94.90	1	94.20	97.20	1	9,216	0.01%
2020/07/28	0	0.00	5	94.12	91.90	-5	9,396	-0.05%
2020/07/27	2	95.95	0.5	96.00	95.90	1.5	9,428	0.02%
2020/07/24	1	97.10	0	0.00	96.10	1	9,679	0.01%
2020/07/23	2	98.75	1	99.00	98.60	1	9,680	0.01%
2020/07/22	4	99.50	1	99.10	99.10	3	9,783	0.03%
2020/07/21	15	97.36	0	0.00	97.70	15	9,763	0.15%
2020/07/20	11	95.77	14	96.00	95.40	-3	9,771	-0.03%
2020/07/17	12	97.68	12	98.48	97.20	0	9,794	0.00%
2020/07/16	11	96.73	2	96.10	96.30	9	9,711	0.09%
2020/07/15	0	0.00	1	97.00	96.00	-1	9,738	-0.01%
2020/07/14	0	0.00	17	99.33	97.70	-17	9,932	-0.17%
2020/07/13	3	102.17	13	101.62	102.00	-10	9,837	-0.10%
2020/07/10	17	102.88	10	102.30	101.00	7	9,772	0.07%
2020/07/09	12	108.88	47	108.80	107.00	-35	9,605	-0.36%
2020/07/08	66	104.39	7	106.43	110.50	59	9,125	0.65%
2020/07/07	4	100.03	3	99.73	101.00	1	8,593	0.01%
2020/07/06	3	100.83	8	100.94	101.00	-5	8,494	-0.06%
2020/07/03	4	99.45	6	100.53	98.20	-2	8,424	-0.02%
2020/07/02	17	98.96	17	99.39	99.10	0	8,282	0.00%
2020/07/01	2	96.25	7	95.40	95.60	-5	7,965	-0.06%
2020/06/30	9	90.43	2	90.45	90.50	7	7,750	0.09%
2020/06/29	5	90.46	6	90.70	90.60	-1	7,847	-0.01%
2020/06/24	3	92.03	4	92.20	91.90	-1	7,896	-0.01%
2020/06/23	0	0.00	16	93.03	92.20	-16	8,098	-0.20%
2020/06/22	6	94.00	1	93.50	93.40	5	8,226	0.06%
2020/06/19	8	94.40	4	93.85	93.40	4	8,300	0.05%
2020/06/18	1	92.10	1	93.10	93.10	0	8,361	0.00%
2020/06/17	1	93.00	1	93.10	93.00	0	8,467	0.00%
2020/06/15	1	91.60	1	89.90	89.90	0	8,755	0.00%
2020/06/12	15	90.20	4	88.95	91.40	11	8,897	0.12%
2020/06/11	5	93.90	15	91.03	90.10	-10	9,037	-0.11%
2020/06/10	3	94.80	7	94.74	94.50	-4	9,128	-0.04%
2020/06/08	2	95.20	2	94.50	93.00	0	9,412	0.00%
2020/06/05	1	94.30	3	94.03	94.00	-2	9,435	-0.02%
2020/06/04	6	94.42	3	94.00	93.50	3	9,492	0.03%
2020/06/03	14	95.86	3	95.30	93.70	11	9,494	0.12%
2020/06/02	2	93.30	3	92.37	91.10	-1	9,284	-0.01%
2020/06/01	3	91.50	9	91.54	91.90	-6	9,379	-0.06%
2020/05/29	7	88.86	8	89.85	90.80	-1	9,702	-0.01%
2020/05/28	3	88.60	11	88.86	87.80	-8	9,720	-0.08%
2020/05/27	1	89.10	7	89.20	88.80	-6	9,788	-0.06%
2020/05/26	2	89.05	1	88.70	88.50	1	9,806	0.01%
2020/05/25	8	87.54	2	86.40	88.80	6	9,789	0.06%
2020/05/22	12	86.01	20	86.18	85.90	-8	9,781	-0.08%
2020/05/21	5	87.14	6	87.82	88.80	-1	9,752	-0.01%
2020/05/20	9	85.57	13	85.96	85.30	-4	9,695	-0.04%
2020/05/19	8	86.63	7	86.56	86.70	1	9,667	0.01%
2020/05/18	19	87.05	9	86.60	85.80	10	9,616	0.10%
2020/05/15	4	92.15	24	92.53	91.10	-20	9,483	-0.21%
2020/05/14	2	93.10	9	93.08	92.30	-7	9,493	-0.07%
2020/05/13	15	94.63	2	94.50	95.30	13	9,489	0.14%
2020/05/12	16	94.64	18	94.71	93.40	-2	9,548	-0.02%
2020/05/11	36	99.89	21	99.55	97.50	15	9,540	0.16%
2020/05/08	21	94.77	14	94.70	96.10	7	9,189	0.08%
2020/05/07	1	91.20	8	91.31	91.40	-7	8,821	-0.08%
2020/05/06	8	90.33	12	90.38	89.00	-4	8,781	-0.05%
2020/05/05	6	89.08	3.1	88.71	88.50	2.9	8,759	0.03%
2020/05/04	7	88.83	6	88.60	88.50	1	9,065	0.01%
2020/04/30	13	92.03	6	91.75	90.60	7	9,148	0.08%
2020/04/29	37	93.13	29	92.12	91.50	8	9,139	0.09%
2020/04/28	3	89.37	2	89.80	89.80	1	8,958	0.01%
2020/04/27	1	88.60	6	88.88	88.70	-5	9,014	-0.06%
2020/04/24	5	87.36	0	0.00	87.60	5	8,918	0.06%
2020/04/23	5	88.30	3	87.83	87.00	2	8,920	0.02%
2020/04/22	0	0.00	3	86.50	87.50	-3	8,959	-0.03%
2020/04/21	7	87.76	2	88.45	86.10	5	8,978	0.06%
2020/04/20	3	87.23	1	87.20	87.90	2	9,018	0.02%
2020/04/17	33	90.90	11	90.67	88.10	22	8,971	0.25%
2020/04/16	4	87.58	0	0.00	87.80	4	8,827	0.05%
2020/04/15	2	88.05	26	87.98	87.80	-24	8,853	-0.27%
2020/04/14	0	0.00	2	87.25	88.00	-2	9,047	-0.02%
2020/04/13	0	0.00	13	84.92	85.30	-13	9,083	-0.14%
2020/04/10	5	86.90	2	86.55	86.20	3	9,123	0.03%
2020/04/09	6	88.32	3	87.83	86.50	3	9,195	0.03%
2020/04/08	1	89.50	3	90.87	89.60	-2	9,340	-0.02%
2020/04/07	11	87.44	2	87.30	87.30	9	9,232	0.10%
2020/04/06	2	80.50	12	79.98	81.20	-10	9,085	-0.11%
2020/04/01	0	0.00	2	78.15	79.50	-2	9,076	-0.02%
2020/03/31	8	79.59	4	77.93	77.90	4	9,050	0.04%
2020/03/30	8	75.03	11	75.35	78.40	-3	9,000	-0.03%
2020/03/27	9	78.56	12	77.99	75.70	-3	8,991	-0.03%
2020/03/26	2	74.25	7	73.24	75.70	-5	8,840	-0.06%
2020/03/25	15	74.56	2	74.45	75.70	13	8,754	0.15%
2020/03/24	5	69.02	6	68.63	69.80	-1	8,674	-0.01%
2020/03/23	9	63.71	3	63.37	63.80	6	8,641	0.07%
2020/03/20	1	60.40	2.8	62.39	63.30	-1.8	8,804	-0.02%
2020/03/19	2	59.70	57.5	57.72	57.60	-55.5	8,700	-0.64%
2020/03/18	2	69.60	3.3	70.56	64.00	-1.3	8,591	-0.01%
2020/03/17	4	74.50	3	73.13	70.50	1	8,513	0.01%
2020/03/16	5	78.20	6	78.40	75.60	-1	8,509	-0.01%
2020/03/13	16	81.10	11	80.06	83.50	5	8,405	0.06%
2020/03/12	6	85.65	20	85.25	87.70	-14	8,233	-0.17%
2020/03/11	7	95.59	3	95.73	92.40	4	8,168	0.05%
2020/03/10	12	93.70	14	92.40	95.90	-2	8,272	-0.02%
2020/03/09	4	94.55	9	94.90	92.40	-5	8,457	-0.06%
2020/03/06	3	99.67	2	100.50	98.60	1	8,419	0.01%
2020/03/05	0	0.00	13	99.63	99.60	-13	8,434	-0.15%
2020/03/04	11	98.74	7	98.39	96.80	4	8,409	0.05%
2020/03/03	0	0.00	4	96.48	95.70	-4	8,435	-0.05%
2020/03/02	16	92.33	0	0.00	94.40	16	8,804	0.18%
2020/02/27	2	91.00	16	94.01	90.00	-14	9,012	-0.16%
2020/02/25	10	96.47	0	0.00	97.80	10	8,892	0.11%
2020/02/24	1	95.30	6	95.90	95.00	-5	8,833	-0.06%
2020/02/21	0	0.00	11	97.51	97.80	-11	8,794	-0.13%
2020/02/20	4	98.40	3	98.50	97.60	1	8,782	0.01%
2020/02/19	1	97.00	10	97.55	97.70	-9	8,733	-0.10%
2020/02/18	1	97.30	1	97.40	96.50	0	8,702	0.00%
2020/02/17	1	97.10	1	98.20	97.20	0	8,639	0.00%
2020/02/14	8	99.73	1	99.20	99.90	7	8,553	0.08%
2020/02/13	4	100.88	1	103.50	100.00	3	8,543	0.04%
2020/02/12	6	102.00	3	102.50	101.00	3	8,589	0.03%
2020/02/10	3	94.87	1	95.40	95.40	2	8,773	0.02%
2020/02/07	5	99.20	7	97.97	97.00	-2	9,047	-0.02%
2020/02/06	0	0.00	3	99.60	100.50	-3	9,113	-0.03%
2020/02/05	56	99.99	0	0.00	97.80	56	9,034	0.62%
2020/02/04	2	94.80	2	96.40	96.40	0	8,705	0.00%
2020/02/03	16	93.40	10	88.31	94.90	6	8,610	0.07%
2020/01/31	1	91.00	0	0.00	91.20	1	8,511	0.01%
2020/01/30	105	90.46	5	91.92	87.30	100	8,531	1.17%	大買/
2020/01/20	1	96.40	12	96.16	96.90	-11	8,456	-0.13%
2020/01/17	5	95.24	6	95.75	94.50	-1	8,431	-0.01%
2020/01/16	10	94.27	11	94.05	95.30	-1	8,427	-0.01%
2020/01/15	12	96.28	6	96.55	95.80	6	8,401	0.07%
2020/01/14	12	94.77	11	94.61	95.20	1	8,835	0.01%
2020/01/13	0	0.00	1	91.10	90.70	-1	9,053	-0.01%
2020/01/10	7	88.87	18	89.22	89.30	-11	9,268	-0.12%
2020/01/09	1	91.20	1	91.00	91.80	0	9,510	0.00%
2020/01/08	86	92.59	15	93.03	90.20	71	10,031	0.71%
2020/01/07	6	98.45	3	101.00	97.60	3	10,026	0.03%
2020/01/06	0	0.00	2	102.75	100.00	-2	10,400	-0.02%
2020/01/03	13	101.73	1	101.50	101.50	12	10,881	0.11%
2020/01/02	6	102.83	7	104.14	105.00	-1	11,064	-0.01%
2019/12/30	15	99.55	0	0.00	99.00	15	11,076	0.14%
2019/12/27	6	101.50	5	102.50	101.50	1	11,597	0.01%
2019/12/26	1	100.00	1	99.80	100.00	0	11,658	0.00%
2019/12/25	3	101.00	1	100.50	100.00	2	11,688	0.02%
2019/12/24	16	98.79	3	99.37	98.30	13	11,747	0.11%
2019/12/23	4	102.88	17	100.32	99.90	-13	11,804	-0.11%
2019/12/20	3	104.83	2	103.50	103.50	1	11,897	0.01%
2019/12/19	3	104.67	0	0.00	105.50	3	12,162	0.02%
2019/12/17	9	108.22	8	110.81	109.50	1	12,325	0.01%
2019/12/16	3	104.50	0	0.00	104.50	3	12,218	0.02%
2019/12/13	3	105.83	0	0.00	104.50	3	12,755	0.02%
2019/12/11	3	105.50	1	105.50	104.00	2	13,238	0.02%
2019/12/10	0	0.00	3	102.00	102.00	-3	13,436	-0.02%
2019/12/06	6	107.00	19	105.18	105.50	-13	13,831	-0.09%
2019/12/05	4	105.88	0	0.00	104.00	4	14,405	0.03%
2019/12/04	10	111.60	1	110.00	107.50	9	14,663	0.06%
2019/12/03	2	108.00	0	0.00	108.50	2	14,865	0.01%
2019/12/02	0	0.00	1	105.00	106.00	-1	15,401	-0.01%
2019/11/29	6	112.50	2	112.00	111.50	4	15,404	0.03%
2019/11/28	14	112.79	5	117.00	112.00	9	15,298	0.06%
2019/11/27	3	110.67	5	110.90	111.00	-2	14,921	-0.01%
2019/11/20	0	0.00	1	97.00	94.20	-1	14,664	-0.01%
2019/11/14	1	100.00	0	0.00	101.00	1	14,868	0.01%
2019/11/12	0	0.00	10	97.19	98.10	-10	15,137	-0.07%
2019/11/11	0	0.00	15	105.07	103.00	-15	15,473	-0.10%
2019/11/08	18	110.03	6	109.92	108.50	12	15,364	0.08%
2019/11/07	5	110.30	4	112.38	109.50	1	15,210	0.01%
2019/11/06	14	118.96	9	120.78	115.00	5	15,132	0.03%
2019/11/05	2	122.00	8	122.50	124.00	-6	14,872	-0.04%
2019/11/01	1	114.50	1	109.00	114.50	0	15,078	0.00%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	1	109.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	7	115.36	1	110.50	109.50	6	15,252	0.04%
2019/10/28	0	0.00	1	116.50	116.50	-1	15,252	-0.01%
2019/10/25	1	116.00	0	0.00	113.50	1	15,235	0.01%
2019/10/24	0	0.00	4	113.50	115.50	-4	15,301	-0.03%
2019/10/23	2	115.00	0	0.00	115.00	2	15,372	0.01%
2019/10/22	4	117.13	11	116.86	119.00	-7	15,430	-0.05%
2019/10/21	1	111.00	5	111.70	113.00	-4	15,094	-0.03%
2019/10/18	10	109.80	7	109.64	108.00	3	15,045	0.02%
2019/10/17	4	102.88	3	105.00	110.00	1	15,039	0.01%
2019/10/16	19	110.37	2	106.00	100.50	17	14,737	0.12%
2019/10/15	3	106.17	6	106.58	106.00	-3	14,272	-0.02%
2019/10/14	7	107.71	13	107.35	107.50	-6	14,100	-0.04%
2019/10/09	13	94.21	43	98.01	100.50	-30	13,740	-0.22%
2019/10/08	3	90.43	15	90.31	91.40	-12	13,266	-0.09%
2019/10/07	6	88.25	0	0.00	88.70	6	13,351	0.04%
2019/10/04	6	88.25	26	89.23	87.60	-20	13,312	-0.15%
2019/10/03	17	89.32	17	88.32	88.30	0	13,326	0.00%
2019/10/02	25	85.42	29	84.95	85.80	-4	12,862	-0.03%
2019/10/01	8	84.44	0	0.00	84.70	8	12,819	0.06%
2019/09/27	8	83.80	13	82.40	83.90	-5	12,934	-0.04%
2019/09/26	3	84.37	3	84.23	84.40	0	12,980	0.00%
2019/09/25	13	83.90	20	83.35	83.90	-7	12,975	-0.05%
2019/09/24	25	85.35	7	83.40	82.60	18	13,061	0.14%
2019/09/23	15	87.17	15	88.53	87.50	0	12,912	0.00%
2019/09/20	5	86.60	6	87.47	87.30	-1	13,227	-0.01%
2019/09/19	17	85.91	2	86.35	86.60	15	13,442	0.11%
2019/09/18	8	86.58	75	87.94	86.00	-67	13,397	-0.50%
2019/09/17	51	84.92	48	86.53	85.40	3	12,890	0.02%
2019/09/16	7	82.00	6	83.67	84.00	1	12,510	0.01%
2019/09/12	7	82.81	24	82.87	82.00	-17	12,372	-0.14%
2019/09/11	3	81.17	11	81.51	80.50	-8	12,101	-0.07%
2019/09/10	58	82.48	8	80.50	81.20	50	11,925	0.42%
2019/09/09	12	81.68	30	81.88	83.00	-18	11,628	-0.15%
2019/09/06	15	79.46	23	78.89	78.00	-8	10,977	-0.07%
2019/09/05	26	77.04	11	76.69	76.20	15	10,564	0.14%
2019/09/04	18	73.54	80	74.97	77.10	-62	10,169	-0.61%
2019/09/03	1	70.10	1	71.20	70.10	0	9,589	0.00%
2019/09/02	1	68.20	0	0.00	68.70	1	9,455	0.01%
2019/08/30	1	67.50	59	68.09	67.00	-58	9,453	-0.61%
2019/08/29	6	66.53	4	66.65	67.50	2	9,601	0.02%
2019/08/27	0	0.00	2	65.60	66.00	-2	9,756	-0.02%
2019/08/26	64	66.02	2	66.05	66.00	62	9,649	0.64%
2019/08/23	3	69.67	0	0.00	69.50	3	9,512	0.03%
2019/08/22	4	71.65	2	72.00	71.50	2	9,384	0.02%
2019/08/21	1	71.20	0	0.00	71.40	1	9,339	0.01%
2019/08/20	0	0.00	1	72.80	70.50	-1	9,302	-0.01%
2019/08/19	3	71.03	11	70.46	70.80	-8	9,206	-0.09%
2019/08/16	1	71.20	1	70.10	70.10	0	9,176	0.00%
2019/08/15	4	71.28	3	71.83	71.20	1	9,143	0.01%
2019/08/14	7	75.46	8	75.31	74.20	-1	9,003	-0.01%
2019/08/13	2	71.40	56	70.82	71.30	-54	8,675	-0.62%
2019/08/12	2	71.65	3	72.10	71.10	-1	8,647	-0.01%
2019/08/08	7	71.61	9	71.03	71.40	-2	8,592	-0.02%
2019/08/07	2	69.45	0	0.00	69.90	2	8,444	0.02%
2019/08/06	22	65.94	21	64.14	69.20	1	8,398	0.01%
2019/08/05	63	69.45	4	69.43	66.80	59	8,224	0.72%
2019/08/02	3	71.50	3	72.70	72.70	0	8,045	0.00%
2019/08/01	0	0.00	2	73.50	73.50	-2	7,985	-0.03%
2019/07/31	4	70.53	3	71.33	71.00	1	7,850	0.01%
2019/07/30	23	72.14	22	74.15	71.70	1	7,746	0.01%
2019/07/29	2	73.75	2	74.40	73.80	0	7,627	0.00%
2019/07/26	5	73.70	0	0.00	74.30	5	7,588	0.07%
2019/07/25	2	73.45	3	73.93	74.60	-1	7,550	-0.01%
2019/07/24	3	74.03	2	73.75	72.80	1	7,436	0.01%
2019/07/23	2	75.20	12	73.17	72.80	-10	7,315	-0.14%
2019/07/22	18	73.89	19	73.77	74.00	-1	7,166	-0.01%
2019/07/19	10	71.58	13	71.25	72.40	-3	6,836	-0.04%
2019/07/18	5	67.98	6	68.75	68.90	-1	6,579	-0.02%
2019/07/17	17	69.82	14	69.39	69.00	3	6,507	0.05%
2019/07/16	12	69.15	4	70.80	68.50	8	6,374	0.13%
2019/07/15	9	71.30	8	70.41	69.80	1	6,340	0.02%
2019/07/12	7	71.94	6	72.62	72.00	1	6,566	0.02%
2019/07/11	7	72.91	117	71.26	72.50	-110	6,451	-1.71%	大賣/鉅額交易
2019/07/10	6	68.12	3	67.83	68.40	3	6,067	0.05%
2019/07/09	6	67.20	20	67.56	67.50	-14	5,994	-0.23%
2019/07/08	5	66.08	5	65.84	66.40	0	5,837	0.00%
2019/07/05	6	64.80	6	64.38	65.10	0	5,746	0.00%
2019/07/04	22	65.09	20	64.29	64.00	2	5,678	0.04%
2019/07/03	10	65.96	10	66.12	65.00	0	5,522	0.00%
2019/07/01	19	66.82	21	65.50	65.60	-2	5,352	-0.04%
2019/06/28	7	64.64	4	64.58	64.50	3	5,160	0.06%
2019/06/27	15	62.68	19	62.71	65.00	-4	5,060	-0.08%
2019/06/26	15	60.99	31	60.06	60.20	-16	4,783	-0.33%
2019/06/25	6	56.93	4	56.93	57.10	2	4,876	0.04%
2019/06/24	2	57.40	2	57.40	57.40	0	5,093	0.00%
2019/06/21	10	57.55	0	0.00	56.10	10	5,048	0.20%
2019/06/20	0	0.00	2	55.00	56.60	-2	4,983	-0.04%
2019/06/19	2	54.50	5	54.78	55.10	-3	5,046	-0.06%
2019/06/18	0	0.00	46	53.39	53.00	-46	4,947	-0.93%
2019/06/17	2	52.50	5	52.74	52.80	-3	4,964	-0.06%
2019/06/14	24	51.98	16	52.76	52.00	8	5,048	0.16%
2019/06/13	2	52.20	28	52.00	53.00	-26	5,187	-0.50%
2019/06/12	7	52.59	6	53.00	52.10	1	5,480	0.02%
2019/06/11	3	51.80	18	51.55	52.10	-15	5,405	-0.28%
2019/06/10	2	51.30	9	51.51	51.50	-7	5,338	-0.13%
2019/06/06	1	50.80	1	50.20	50.80	0	5,275	0.00%
2019/06/05	14	49.94	21	50.81	49.95	-7	5,209	-0.13%
2019/06/04	8	48.26	13	48.48	48.55	-5	5,016	-0.10%
2019/06/03	1	47.60	77	46.04	48.15	-76	4,902	-1.55%
2019/05/31	0	0.00	11	43.33	43.80	-11	4,754	-0.23%
2019/05/30	0	0.00	14	42.35	42.50	-14	4,751	-0.29%
2019/05/29	1	41.50	0	0.00	41.65	1	4,759	0.02%
2019/05/27	1	41.40	0	0.00	41.35	1	4,812	0.02%
2019/05/24	0	0.00	1	41.60	41.50	-1	4,878	-0.02%
2019/05/23	4	40.51	0	0.00	41.25	4	4,893	0.08%
2019/05/22	12	42.48	15	43.10	41.80	-3	4,936	-0.06%
2019/05/20	16	40.66	0	0.00	41.40	16	5,012	0.32%
2019/05/17	12	43.82	2	44.70	43.80	10	5,016	0.20%
2019/05/16	11	46.42	3	45.35	45.25	8	5,312	0.15%
2019/05/15	0	0.00	1	47.55	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	55	49.04	0	0.00	47.80	55	5,543	0.99%
2019/05/10	23	50.68	6	50.90	51.00	17	5,558	0.31%
2019/05/09	2	50.50	3	51.33	50.40	-1	5,544	-0.02%
2019/05/08	30	50.23	0	0.00	50.70	30	5,517	0.54%
2019/05/07	2	51.10	0	0.00	51.20	2	5,530	0.04%
2019/05/06	48	50.88	17	51.00	50.70	31	5,630	0.55%
2019/05/03	0	0.00	15	52.89	52.70	-15	5,628	-0.27%
2019/05/02	1	52.90	51	52.30	53.00	-50	5,637	-0.89%
2019/04/30	10	50.41	1	50.00	50.50	9	5,604	0.16%
2019/04/29	0	0.00	3	50.30	50.00	-3	5,725	-0.05%
2019/04/26	63	50.73	22	50.69	51.70	41	5,741	0.71%
2019/04/25	7	52.61	0	0.00	52.50	7	5,731	0.12%
2019/04/24	9	53.14	1	52.90	52.90	8	5,765	0.14%
2019/04/23	1	53.40	1	53.50	53.50	0	5,780	0.00%
2019/04/19	5	54.20	3	54.17	54.00	2	5,830	0.03%
2019/04/18	11	54.49	34	54.67	53.70	-23	5,847	-0.39%
2019/04/16	1	52.60	5	52.50	52.70	-4	5,734	-0.07%
2019/04/15	9	51.79	11	52.84	53.00	-2	5,824	-0.03%
2019/04/12	8	52.53	0	0.00	52.00	8	5,956	0.13%
2019/04/11	12	53.46	12	54.48	53.10	0	6,111	0.00%
2019/04/10	17	53.92	0	0.00	54.00	17	6,532	0.26%
2019/04/09	1	53.60	1	54.40	54.00	0	7,067	0.00%
2019/04/03	3	53.00	3	53.10	53.30	0	7,461	0.00%
2019/04/02	3	54.60	3	55.60	54.30	0	7,776	0.00%
2019/04/01	1	54.50	4	56.00	54.00	-3	7,759	-0.04%
2019/03/29	11	54.50	27	54.65	54.00	-16	7,666	-0.21%
2019/03/28	19	55.11	22	55.82	52.80	-3	7,511	-0.04%
2019/03/27	8	52.25	3	51.10	53.90	5	7,012	0.07%
2019/03/26	42	48.89	0	0.00	49.00	42	6,655	0.63%
2019/03/25	12	48.49	1	48.50	48.45	11	6,643	0.17%
2019/03/22	3	50.10	14	49.80	49.90	-11	6,623	-0.17%
2019/03/21	1	48.90	0	0.00	48.85	1	6,491	0.02%
2019/03/19	0	0.00	10	49.25	49.05	-10	6,655	-0.15%
2019/03/18	12	48.53	4	49.11	48.70	8	6,553	0.12%
2019/03/15	8	48.69	7	48.91	47.50	1	6,382	0.02%
2019/03/14	0	0.00	1	46.95	46.25	-1	6,063	-0.02%
2019/03/12	2	46.28	1	46.05	46.00	1	6,160	0.02%
2019/03/07	3	46.00	0	0.00	45.40	3	6,448	0.05%
2019/03/06	2	47.18	0	0.00	46.80	2	6,502	0.03%
2019/03/04	2	47.00	10	47.10	47.80	-8	6,592	-0.12%
2019/02/26	2	47.93	1	47.85	47.80	1	6,617	0.02%
2019/02/25	6	48.27	7	47.84	47.80	-1	6,610	-0.02%
2019/02/22	3	47.60	2	47.95	47.55	1	6,555	0.02%
2019/02/21	0	0.00	2	48.40	48.45	-2	6,544	-0.03%
2019/02/20	2	48.93	1	49.05	47.95	1	6,498	0.02%
2019/02/19	0	0.00	1	48.45	48.00	-1	6,403	-0.02%
2019/02/18	1	48.00	7	47.75	47.60	-6	6,414	-0.09%
2019/02/15	7	48.55	7	49.79	47.55	0	6,359	0.00%
2019/02/14	0	0.00	1	46.85	46.75	-1	6,030	-0.02%
2019/02/13	3	45.80	2	46.83	46.10	1	5,949	0.02%
2019/02/12	6	45.81	18	45.97	46.20	-12	5,884	-0.20%
2019/02/11	17	44.50	29	44.33	44.55	-12	5,769	-0.21%
2019/01/30	24	43.08	0	0.00	43.00	24	5,735	0.42%
2019/01/25	10	44.40	7	44.65	44.15	3	5,810	0.05%
2019/01/23	1	43.00	0	0.00	43.30	1	5,746	0.02%
2019/01/22	1	43.00	2	42.68	42.50	-1	5,729	-0.02%
2019/01/21	4	42.71	1	42.40	42.90	3	5,709	0.05%
2019/01/18	3	43.10	3	42.83	42.95	0	5,604	0.00%
2019/01/17	3	43.05	0	0.00	43.05	3	5,601	0.05%
2019/01/16	2	44.40	2	44.75	44.40	0	5,581	0.00%
2019/01/14	1	45.80	0	0.00	44.70	1	5,556	0.02%
2019/01/11	2	45.50	2	45.73	45.25	0	5,558	0.00%
2019/01/10	18	45.40	16	45.55	45.50	2	5,491	0.04%
2019/01/09	4	45.75	0	0.00	45.10	4	5,407	0.07%
2019/01/08	3	44.97	5	45.69	45.70	-2	5,307	-0.04%
2019/01/07	1	45.85	5	45.70	44.15	-4	5,135	-0.08%
2019/01/04	0	0.00	18	44.00	45.00	-18	5,047	-0.36%
2019/01/03	2	47.23	0	0.00	45.85	2	4,916	0.04%
2019/01/02	23	48.48	27	47.54	48.50	-4	4,756	-0.08%
2018/12/28	17	46.75	12	46.63	47.90	5	4,319	0.12%
2018/12/27	4	43.51	9	44.17	43.90	-5	3,808	-0.13%
2018/12/26	45	44.98	40	43.00	42.00	5	3,655	0.14%
2018/12/25	9	43.47	15	43.62	44.85	-6	3,311	-0.18%
2018/12/24	1	39.50	1	40.60	41.75	0	2,931	0.00%
2018/12/22	0	0.00	1	38.85	39.10	-1	2,883	-0.03%
2018/12/21	2	38.53	1	39.40	39.40	1	2,892	0.03%
2018/12/20	2	38.80	7	39.64	38.50	-5	2,885	-0.17%
2018/12/19	2	40.90	0	0.00	40.15	2	2,911	0.07%
2018/12/17	0	0.00	1	41.75	41.80	-1	2,892	-0.03%
2018/12/14	20	41.85	1	42.45	41.85	19	2,893	0.66%
2018/12/13	3	43.13	3	43.37	43.00	0	2,877	0.00%
2018/12/12	4	40.95	0	0.00	42.45	4	2,716	0.15%
2018/12/11	3	39.52	3	39.40	39.45	0	2,657	0.00%
2018/12/07	3	40.18	1	40.55	39.90	2	2,766	0.07%
2018/12/06	0	0.00	1	39.55	39.50	-1	2,882	-0.03%
2018/12/05	3	41.85	1	41.35	41.55	2	2,854	0.07%
2018/12/04	2	42.70	0	0.00	41.80	2	2,842	0.07%
2018/12/03	4	42.14	5	42.08	42.45	-1	2,839	-0.04%
2018/11/30	3	41.33	53	40.76	40.25	-50	2,770	-1.80%
2018/11/29	0	0.00	25	40.18	40.40	-25	2,639	-0.95%
2018/11/28	1	38.45	0	0.00	38.60	1	2,650	0.04%
2018/11/27	12	37.98	2	37.25	37.95	10	2,627	0.38%
2018/11/26	0	0.00	2	36.75	36.70	-2	2,557	-0.08%
2018/11/23	13	36.55	3	37.47	36.15	10	2,564	0.39%
2018/11/22	5	36.70	2	36.85	36.50	3	2,519	0.12%
2018/11/21	25	36.31	22	36.07	36.45	3	2,504	0.12%
2018/11/20	14	36.09	3	36.00	36.05	11	2,495	0.44%
2018/11/16	3	36.65	0	0.00	36.10	3	2,479	0.12%
2018/11/15	2	37.15	0	0.00	36.20	2	2,482	0.08%
2018/11/14	0	0.00	1	38.35	38.00	-1	2,415	-0.04%
2018/11/09	62	39.30	16	39.65	39.35	46	2,445	1.88%
2018/11/08	10	40.80	0	0.00	40.15	10	2,469	0.40%
2018/11/07	19	41.37	1	41.30	41.35	18	2,494	0.72%
2018/11/06	4	42.20	0	0.00	41.00	4	2,523	0.16%
2018/11/05	2	40.40	9	41.00	40.90	-7	2,478	-0.28%
2018/11/02	3	40.50	51	40.06	40.30	-48	2,474	-1.94%
2018/11/01	2	40.10	0	0.00	39.80	2	2,459	0.08%
2018/10/29	1	36.05	1	35.00	36.20	0	2,473	0.00%
2018/10/25	21	36.68	36	36.46	36.50	-15	2,539	-0.59%
2018/10/24	1	38.95	1	39.15	39.40	0	2,583	0.00%
2018/10/19	0	0.00	1	39.90	42.45	-1	2,701	-0.04%
2018/10/12	1	38.80	2	38.80	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/08	0	0.00	2	42.73	42.75	-2	3,154	-0.06%
2018/10/05	2	44.10	2	44.95	43.55	0	3,258	0.00%
2018/10/04	2	46.58	2	46.60	46.20	0	3,325	0.00%
2018/09/25	0	0.00	1	48.50	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	1	47.50	48.20	-1	3,890	-0.03%
2018/09/20	0	0.00	3	46.92	46.70	-3	4,035	-0.07%
2018/09/19	2	48.05	4	48.94	47.70	-2	4,123	-0.05%
2018/09/18	4	48.18	1	48.40	48.55	3	4,365	0.07%
2018/09/17	1	48.85	3	48.53	49.00	-2	4,447	-0.04%
2018/09/14	17	48.21	2	47.80	48.70	15	4,592	0.33%
2018/09/12	21	45.82	1	45.95	45.70	20	4,871	0.41%
2018/09/11	0	0.00	4	50.10	50.50	-4	4,994	-0.08%
2018/09/10	0	0.00	18	52.20	49.55	-18	5,604	-0.32%
2018/09/07	1	53.90	9	55.34	54.50	-8	6,257	-0.13%
2018/09/04	0	0.00	2	59.45	57.90	-2	6,611	-0.03%
2018/09/03	2	56.00	0	0.00	55.80	2	6,561	0.03%
2018/08/31	2	57.25	1	57.50	57.50	1	6,616	0.02%
2018/08/30	15	58.10	0	0.00	58.00	15	6,861	0.22%
2018/08/23	11	56.73	9	57.37	56.80	2	7,142	0.03%
2018/08/22	13	58.13	21	58.70	57.80	-8	7,151	-0.11%
2018/08/21	2	56.20	1	57.10	57.40	1	7,158	0.01%
2018/08/20	3	56.30	0	0.00	55.60	3	7,213	0.04%
2018/08/17	21	57.25	0	0.00	55.90	21	7,281	0.29%
2018/08/15	1	57.00	0	0.00	57.40	1	7,251	0.01%
2018/08/14	2	57.25	2	58.70	59.00	0	7,260	0.00%
2018/08/13	1	56.80	0	0.00	55.10	1	7,271	0.01%
2018/08/10	2	59.10	2	58.90	58.70	0	7,230	0.00%
2018/08/09	0	0.00	9	59.56	59.50	-9	7,274	-0.12%
2018/08/08	4	60.70	5	61.26	60.40	-1	7,342	-0.01%
2018/08/07	10	61.03	0	0.00	61.00	10	7,403	0.14%
2018/08/06	3	60.20	0	0.00	60.60	3	7,457	0.04%
2018/08/03	0	0.00	3	60.63	60.30	-3	7,509	-0.04%
2018/08/02	5	60.10	4	59.60	60.20	1	7,587	0.01%
2018/08/01	9	60.24	5	59.36	60.60	4	7,627	0.05%
2018/07/31	4	58.25	3	59.20	58.50	1	7,749	0.01%
2018/07/30	9	59.82	0	0.00	57.10	9	7,696	0.12%
2018/07/27	6	62.10	0	0.00	62.20	6	7,659	0.08%
2018/07/26	1	62.00	8	62.50	62.00	-7	7,659	-0.09%
2018/07/25	17	61.72	0	0.00	61.40	17	7,631	0.22%
2018/07/24	18	60.82	8	60.86	61.60	10	7,564	0.13%
2018/07/23	10	61.45	0	0.00	61.00	10	7,538	0.13%
2018/07/20	15	68.83	0	0.00	67.70	15	7,467	0.20%
2018/07/18	17	69.96	1	69.20	69.20	16	7,561	0.21%
2018/07/17	1	72.40	1	73.20	71.10	0	7,634	0.00%
2018/07/16	0	0.00	1	74.10	73.00	-1	7,668	-0.01%
2018/07/13	2	74.15	14	74.43	74.10	-12	7,717	-0.16%
2018/07/12	15	73.31	10	72.75	74.30	5	7,777	0.06%
2018/07/11	3	71.63	4	70.30	71.50	-1	7,951	-0.01%
2018/07/10	3	71.10	1	71.30	71.20	2	8,152	0.02%
2018/07/09	3	69.57	3	69.93	68.80	0	8,229	0.00%
2018/07/06	4	69.33	8	68.70	70.00	-4	8,437	-0.05%
2018/07/05	3	70.23	1	70.80	69.30	2	8,417	0.02%
2018/07/04	0	0.00	4	69.70	69.50	-4	8,517	-0.05%
2018/07/03	7	73.07	0	0.00	69.30	7	8,542	0.08%
2018/07/02	2	76.85	2	77.45	74.00	0	8,382	0.00%
2018/06/29	1	76.10	1	76.50	76.80	0	8,241	0.00%
2018/06/28	8	75.09	4	76.48	75.00	4	8,087	0.05%
2018/06/27	21	76.40	15	76.20	75.20	6	7,997	0.08%
2018/06/26	2	73.50	19	73.39	73.30	-17	7,753	-0.22%
2018/06/25	21	74.41	0	0.00	74.00	21	7,689	0.27%
2018/06/22	2	75.80	15	75.93	74.60	-13	7,564	-0.17%
2018/06/21	13	73.37	2	74.45	74.50	11	7,364	0.15%
2018/06/20	8	72.33	15	73.27	70.10	-7	7,220	-0.10%
2018/06/19	30	79.16	33	77.07	75.80	-3	6,988	-0.04%
2018/06/15	57	74.89	65	76.25	78.70	-8	6,386	-0.13%
2018/06/14	6	71.88	11	72.58	71.60	-5	5,697	-0.09%
2018/06/13	13	71.19	15	71.86	72.80	-2	5,649	-0.04%
2018/06/12	14	69.39	7	69.34	68.80	7	5,449	0.13%
2018/06/11	5	68.62	1	68.50	67.80	4	5,399	0.07%
2018/06/08	1	68.90	2	69.70	69.10	-1	5,381	-0.02%
2018/06/07	17	71.73	14	71.44	70.40	3	5,354	0.06%
2018/06/06	8	68.71	5	69.02	68.80	3	5,211	0.06%
2018/06/05	4	67.18	4	67.85	66.70	0	5,110	0.00%
2018/06/04	1	68.20	3	67.77	67.40	-2	5,120	-0.04%
2018/06/01	2	67.00	6	67.40	67.30	-4	5,098	-0.08%
2018/05/31	1	66.00	6	65.37	66.00	-5	5,079	-0.10%
2018/05/30	8	64.88	2	65.30	65.50	6	5,094	0.12%
2018/05/29	1	67.20	8	66.95	66.30	-7	5,095	-0.14%
2018/05/28	7	67.53	3	67.50	67.70	4	5,067	0.08%
2018/05/25	7	65.89	6	66.07	66.30	1	5,030	0.02%
2018/05/23	0	0.00	1	64.20	63.60	-1	4,964	-0.02%
2018/05/22	5	64.36	3	65.07	64.20	2	5,011	0.04%
2018/05/21	9	64.83	19	64.59	64.80	-10	5,012	-0.20%
2018/05/18	1	63.20	1	63.40	63.30	0	4,974	0.00%
2018/05/17	4	63.73	2	64.40	63.60	2	5,028	0.04%
2018/05/16	13	63.80	0	0.00	63.40	13	5,027	0.26%
2018/05/14	1	69.00	1	68.00	68.00	0	5,097	0.00%
2018/05/11	10	69.16	20	68.56	67.50	-10	5,060	-0.20%
2018/05/10	4	68.33	11	68.35	68.60	-7	5,084	-0.14%
2018/05/09	19	68.62	8	68.33	67.20	11	5,131	0.21%
2018/05/08	23	67.67	16	67.78	67.10	7	5,160	0.14%
2018/05/07	1	64.50	2	64.70	64.60	-1	5,373	-0.02%
2018/05/04	2	64.30	2	65.10	64.00	0	5,382	0.00%
2018/05/03	0	0.00	8	62.99	62.50	-8	5,331	-0.15%
2018/05/02	1	63.00	2	62.95	63.30	-1	5,381	-0.02%
2018/04/30	6	61.10	2	61.45	62.20	4	5,457	0.07%
2018/04/27	7	61.97	3	62.63	61.00	4	5,518	0.07%
2018/04/26	1	62.60	0	0.00	59.70	1	5,516	0.02%
2018/04/25	3	62.13	2	62.55	62.50	1	5,500	0.02%
2018/04/24	3	60.63	4	61.45	61.90	-1	5,534	-0.02%
2018/04/23	4	66.08	7	66.39	65.10	-3	5,446	-0.06%
2018/04/20	3	69.80	2	70.80	68.80	1	5,457	0.02%
2018/04/19	10	72.37	4	72.98	72.00	6	5,521	0.11%
2018/04/18	2	71.75	11	71.27	72.60	-9	5,457	-0.16%
2018/04/17	13	73.51	15	73.83	71.00	-2	5,323	-0.04%
2018/04/16	35	71.62	10	71.99	73.90	25	5,120	0.49%
2018/04/13	10	69.59	10	69.87	69.50	0	5,003	0.00%
2018/04/12	3	68.07	2	68.70	68.10	1	4,916	0.02%
2018/04/11	4	66.08	2	65.45	65.60	2	4,770	0.04%
2018/04/10	6	67.53	15	66.63	65.20	-9	4,870	-0.18%
2018/04/09	0	0.00	7	65.27	65.60	-7	4,948	-0.14%
2018/04/03	0	0.00	3	59.67	59.70	-3	4,918	-0.06%
2018/04/02	2	60.80	1	60.70	60.70	1	4,969	0.02%
2018/03/31	4	61.08	2	60.65	60.60	2	5,078	0.04%
2018/03/30	1	62.10	0	0.00	61.00	1	5,215	0.02%
2018/03/28	4	62.38	4	62.10	62.80	0	5,551	0.00%
2018/03/27	1	63.20	0	0.00	62.40	1	5,731	0.02%
2018/03/23	3	62.90	5	62.24	63.20	-2	6,013	-0.03%
2018/03/22	0	0.00	1	64.20	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	1	65.80	65.80	-1	6,585	-0.02%
2018/03/20	4	63.75	2	63.95	64.90	2	6,685	0.03%
2018/03/19	1	63.60	0	0.00	63.60	1	6,963	0.01%
2018/03/16	3	66.70	10	67.36	65.60	-7	7,111	-0.10%
2018/03/15	9	67.66	0	0.00	67.30	9	7,364	0.12%
2018/03/14	5	67.90	3	67.33	67.30	2	7,818	0.03%
2018/03/13	4	67.68	16	67.75	67.60	-12	8,097	-0.15%
2018/03/12	6	67.12	0	0.00	66.80	6	8,360	0.07%
2018/03/09	1	64.30	1	64.90	64.50	0	8,627	0.00%
2018/03/08	6	64.12	3	64.40	64.20	3	9,055	0.03%
2018/03/07	3	63.57	2	62.70	62.00	1	9,434	0.01%
2018/03/06	3	64.20	0	0.00	63.00	3	9,910	0.03%
2018/03/05	2	63.75	0	0.00	63.50	2	10,312	0.02%
2018/03/01	1	68.00	0	0.00	67.30	1	11,114	0.01%
2018/02/27	2	68.20	2	68.35	67.90	0	11,471	0.00%
2018/02/22	7	68.11	7	68.84	68.00	0	12,907	0.00%
2018/02/21	5	66.76	0	0.00	67.80	5	12,973	0.04%
2018/02/12	3	63.40	3	63.80	63.20	0	13,107	0.00%
2018/02/09	4	63.55	11	60.85	63.10	-7	13,187	-0.05%
2018/02/08	1	67.00	6	66.65	64.00	-5	13,132	-0.04%
2018/02/07	3	67.10	3	68.17	66.70	0	13,079	0.00%
2018/02/06	6	69.22	5	66.80	65.30	1	13,028	0.01%
2018/02/05	3	72.33	6	70.45	72.50	-3	12,926	-0.02%
2018/02/02	4	73.90	5	74.22	73.10	-1	12,932	-0.01%
2018/02/01	16	74.05	17	73.72	73.90	-1	12,910	-0.01%
2018/01/31	12	72.50	12	72.65	72.50	0	12,812	0.00%
2018/01/30	26	73.55	27	72.86	71.60	-1	12,766	-0.01%
2018/01/29	3	69.77	5	69.98	69.80	-2	12,415	-0.02%
2018/01/26	3	69.47	3	69.70	69.60	0	12,561	0.00%
2018/01/25	7	68.46	6	68.70	69.70	1	12,866	0.01%
2018/01/24	5	68.86	3	68.93	68.70	2	12,819	0.02%
2018/01/23	3	71.20	9	71.13	70.20	-6	12,762	-0.05%
2018/01/22	12	71.48	7	71.57	71.50	5	12,869	0.04%
2018/01/19	3	70.17	7	70.77	70.80	-4	12,893	-0.03%
2018/01/18	3	72.43	2	73.70	70.10	1	13,001	0.01%
2018/01/17	4	72.13	3	71.57	72.30	1	13,148	0.01%
2018/01/16	24	72.76	18	71.56	71.30	6	13,100	0.05%
2018/01/15	35	71.94	39	71.46	71.70	-4	12,963	-0.03%
2018/01/12	3	68.23	5	68.36	68.50	-2	12,811	-0.02%
2018/01/11	4	67.73	4	68.38	67.90	0	12,812	0.00%
2018/01/10	3	67.70	10	68.42	67.40	-7	12,790	-0.05%
2018/01/09	5	70.40	4	71.20	68.80	1	12,750	0.01%
2018/01/08	5	73.52	6	72.25	71.90	-1	12,615	-0.01%
2018/01/05	6	74.27	0	0.00	73.60	6	12,565	0.05%
2018/01/04	4	73.15	6	73.68	73.20	-2	12,503	-0.02%
2018/01/03	19	73.25	14	71.71	74.50	5	12,357	0.04%
2018/01/02	1	68.80	1	68.90	69.10	0	12,118	0.00%