宏捷科 (8086)-永豐金-桃盛券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/12/17	6.2	101.90	19.2	103.60	102.50	-13	2,367	-0.55%
2024/12/16	1	101.00	16	99.88	98.10	-15	2,342	-0.64%
2024/12/13	40.2	99.10	1	96.60	96.60	39.2	2,338	1.67%
2024/12/12	30	100.07	4	102.00	100.00	26	2,323	1.12%
2024/12/11	4	101.50	0	0.00	101.50	4	2,339	0.17%
2024/12/10	5	103.00	0	0.00	101.00	5	2,346	0.21%
2024/12/09	0	0.00	1.2	103.00	103.00	-1.2	2,376	-0.05%
2024/12/06	2	102.75	4	105.63	102.00	-2	2,405	-0.08%
2024/12/05	1	104.50	5	105.00	105.00	-4	2,369	-0.17%
2024/12/04	15	108.60	35.2	108.81	106.50	-20.2	2,341	-0.86%
2024/12/03	1	102.50	13	101.92	102.50	-12	2,194	-0.55%
2024/12/02	5.2	103.83	11	105.95	103.50	-5.8	2,187	-0.27%
2024/11/29	10	99.37	8	100.88	101.00	2	2,251	0.09%
2024/11/28	15	99.39	5.1	101.37	98.40	9.9	2,482	0.40%
2024/11/27	0	99.70	1	99.00	98.30	-1	2,526	-0.04%
2024/11/26	40	101.25	0	0.00	99.80	40	2,516	1.59%
2024/11/25	0	0.00	8	102.81	102.00	-8	2,507	-0.32%
2024/11/22	0.1	100.14	5.2	100.90	101.00	-5.1	2,478	-0.21%
2024/11/21	0	0.00	5	99.72	99.40	-5	2,447	-0.20%
2024/11/18	0	0.00	6	94.13	94.00	-6	2,409	-0.25%
2024/11/15	0	0.00	0	95.60	94.80	0	2,418	0.00%
2024/11/14	0	0.00	2.7	95.29	94.60	-2.7	2,435	-0.11%
2024/11/13	0	0.00	1	101.50	98.30	-1	2,413	-0.04%
2024/11/12	4	98.15	8.2	99.02	96.10	-4.2	2,342	-0.18%
2024/11/11	5	98.06	1.2	97.15	97.50	3.8	2,300	0.17%
2024/11/08	0.8	93.27	1	93.00	93.00	-0.2	2,280	-0.01%
2024/11/06	0.1	91.50	2	91.20	91.70	-1.9	2,299	-0.08%
2024/11/05	2.2	89.71	1	90.40	90.20	1.2	2,322	0.05%
2024/11/04	1	92.30	0	0.00	91.80	1	2,358	0.04%
2024/10/29	1	94.00	1	93.70	93.10	0	2,431	0.00%
2024/10/28	1.2	95.18	5	94.34	93.80	-3.8	2,444	-0.16%
2024/10/25	2.2	96.51	0	0.00	97.80	2.2	2,451	0.09%
2024/10/24	0	0.00	7	98.33	98.40	-7	2,450	-0.29%
2024/10/23	0	0.00	0	101.00	100.50	0	2,433	0.00%
2024/10/22	0	0.00	1	101.00	101.50	-1	2,440	-0.04%
2024/10/21	42.2	101.82	1	101.50	102.50	41.2	2,467	1.67%
2024/10/18	3	102.18	1	101.00	101.00	2	2,479	0.08%
2024/10/16	1	103.00	1	104.00	103.00	0	2,523	0.00%
2024/10/15	1	107.50	23	106.81	107.50	-22	2,505	-0.88%
2024/10/14	0	0.00	3	104.50	103.50	-3	2,480	-0.12%
2024/10/11	0	0.00	6	103.92	104.00	-6	2,525	-0.24%
2024/10/09	16	102.50	3	102.50	101.50	13	2,558	0.51%
2024/10/07	0.1	104.50	1.2	103.58	105.00	-1.1	2,664	-0.04%
2024/10/04	0.1	105.05	0	0.00	105.50	0.1	2,720	0.00%
2024/10/01	1.1	108.82	1	106.50	106.00	0.1	2,786	0.01%
2024/09/30	0	0.00	1	107.50	106.50	-1	2,810	-0.04%
2024/09/27	0	0.00	4	108.50	108.00	-4	2,980	-0.13%
2024/09/26	2	107.00	2	108.00	107.00	0	2,999	0.00%
2024/09/25	2	108.00	3.2	108.37	107.50	-1.2	3,049	-0.04%
2024/09/24	1	106.50	7	107.43	107.00	-6	3,120	-0.19%
2024/09/23	0	0.00	2.2	104.50	104.50	-2.2	3,074	-0.07%
2024/09/20	1	106.00	1	103.00	103.00	0	3,090	0.00%
2024/09/18	1	101.02	2	103.75	101.00	-1	3,097	-0.03%
2024/09/16	3.2	105.00	2.2	104.77	105.00	1.1	3,139	0.03%
2024/09/12	2	100.50	1	100.50	101.00	1	3,251	0.03%
2024/09/11	3	100.50	1	100.50	98.10	2	3,311	0.06%
2024/09/10	0.2	97.60	4	96.20	98.00	-3.9	3,422	-0.11%
2024/09/09	0.1	98.10	0	0.00	99.50	0.1	3,443	0.00%
2024/09/06	1	100.50	0	0.00	100.50	1	3,567	0.03%
2024/09/05	17	101.62	17	103.65	101.00	0	3,560	0.00%
2024/09/04	42.2	102.24	40	104.31	102.50	2.2	3,524	0.06%
2024/09/03	2	114.25	5	112.90	111.50	-3	3,487	-0.09%
2024/09/02	55	115.57	53	117.11	115.00	2	3,453	0.06%
2024/08/30	3	117.50	1.4	116.39	115.00	1.6	3,382	0.05%
2024/08/29	1	112.50	4	107.63	113.00	-3	3,207	-0.09%
2024/08/27	0	0.00	2	102.50	102.50	-2	3,147	-0.06%
2024/08/26	0	0.00	1	104.00	103.50	-1	3,162	-0.03%
2024/08/23	2	104.50	0	0.00	104.50	2	3,168	0.06%
2024/08/20	1	106.00	1	106.00	105.00	0	3,177	0.00%
2024/08/19	1	105.00	0	0.00	104.50	1	3,176	0.03%
2024/08/16	10	105.50	0	0.00	105.00	10	3,193	0.31%
2024/08/15	1	102.00	1	101.54	102.00	0	3,178	0.00%
2024/08/13	1	100.50	1.3	100.96	101.00	-0.3	3,182	-0.01%
2024/08/12	1	100.00	0	0.00	100.00	1	3,185	0.03%
2024/08/09	2	99.90	0	0.00	98.20	2	3,183	0.06%
2024/08/08	0	0.00	0.1	97.60	97.40	-0.1	3,166	0.00%
2024/08/07	1	98.00	0	0.00	99.30	1	3,177	0.03%
2024/08/06	7.2	90.36	12	89.38	93.70	-4.8	3,223	-0.15%
2024/08/05	0	95.06	0	0.00	95.00	0	3,199	0.00%
2024/08/02	6.2	103.08	10	106.40	105.50	-3.8	3,190	-0.12%
2024/08/01	5	109.50	0	0.00	111.00	5	3,179	0.16%
2024/07/31	2.5	107.31	0	0.00	107.00	2.5	3,217	0.08%
2024/07/30	2	107.50	5	108.20	111.50	-3	3,220	-0.09%
2024/07/29	2.3	111.90	2	112.50	110.50	0.3	3,214	0.01%
2024/07/26	1.1	112.58	1	114.50	114.50	0.1	3,241	0.00%
2024/07/23	1	121.00	3	120.00	119.00	-2	3,270	-0.06%
2024/07/22	4.1	118.01	5	118.00	118.50	-0.9	3,259	-0.03%
2024/07/19	2	125.77	0	0.00	125.00	2	3,225	0.06%
2024/07/18	6.1	130.73	0	130.50	129.50	6.1	3,217	0.19%
2024/07/17	3	136.83	1	136.50	135.50	2	3,168	0.06%
2024/07/16	1.1	136.00	0	0.00	135.50	1.1	3,179	0.03%
2024/07/15	1	136.00	1	137.50	136.50	0	3,207	0.00%
2024/07/12	0.1	135.67	0	0.00	135.50	0.1	3,196	0.00%
2024/07/11	1	138.50	0	140.00	138.00	1	3,188	0.03%
2024/07/10	2	137.75	1.1	139.56	140.50	0.9	3,190	0.03%
2024/07/09	7.1	134.87	0	0.00	134.50	7.1	3,157	0.22%
2024/07/08	15.2	137.80	0	0.00	138.50	15.2	3,131	0.48%
2024/07/05	0	0.00	3	142.66	142.50	-3	3,102	-0.10%
2024/07/04	1.1	139.00	0.1	141.71	138.50	1	3,053	0.03%
2024/07/03	28	143.29	3.2	143.65	140.50	24.8	3,023	0.82%
2024/07/02	1	138.50	3	140.00	140.50	-2	2,944	-0.07%
2024/07/01	1	138.99	0	140.00	139.00	1	3,100	0.03%
2024/06/28	1	139.50	4.1	139.65	139.50	-3.1	3,078	-0.10%
2024/06/27	1	135.00	0	0.00	133.00	1	2,996	0.03%
2024/06/26	2	135.00	0	0.00	134.00	2	2,998	0.07%
2024/06/25	0.1	134.00	0	0.00	135.50	0.1	3,030	0.00%
2024/06/24	4	137.50	0	0.00	137.00	4	3,023	0.13%
2024/06/21	0	0.00	1.1	142.48	141.50	-1.1	3,052	-0.04%
2024/06/20	4	139.00	2	140.00	140.50	2	3,067	0.06%
2024/06/19	3	136.82	3	139.51	136.00	0	3,070	0.00%
2024/06/18	3	138.50	3	138.33	138.00	0	3,049	0.00%
2024/06/17	1	139.00	7.2	136.61	137.50	-6.2	3,107	-0.20%
2024/06/14	0	0.00	1.1	132.00	130.00	-1.1	3,174	-0.03%
2024/06/13	5.1	130.02	14.1	129.21	131.00	-9	3,199	-0.28%
2024/06/12	1.1	123.45	0	0.00	122.50	1.1	3,122	0.04%
2024/06/11	1.1	122.21	1	122.50	123.00	0.1	3,175	0.00%
2024/06/07	7.1	121.93	0	0.00	122.50	7.1	3,252	0.22%
2024/06/06	6	125.08	2	125.75	124.00	4	3,331	0.12%
2024/06/05	5.1	126.21	0	0.00	126.00	5.1	3,419	0.15%
2024/06/04	2	130.50	4	131.00	129.50	-2	3,501	-0.06%
2024/06/03	0.1	125.00	0	0.00	125.50	0.1	3,670	0.00%
2024/05/31	1.2	126.18	0	0.00	125.50	1.2	3,784	0.03%
2024/05/30	4.6	128.09	1	130.00	127.00	3.6	4,116	0.09%
2024/05/29	1	131.00	1	133.50	131.00	0	4,213	0.00%
2024/05/24	1.1	129.90	1	129.00	130.00	0.1	4,504	0.00%
2024/05/23	2.1	130.27	1	132.00	130.00	1.1	4,559	0.02%
2024/05/22	0	0.00	4	130.00	132.50	-4	4,640	-0.09%
2024/05/21	0.1	129.77	0	0.00	128.50	0.1	4,767	0.00%
2024/05/20	0	0.00	5	130.00	130.00	-5	5,075	-0.10%
2024/05/17	1.7	128.52	1	128.50	128.50	0.7	5,354	0.01%
2024/05/16	1	129.51	2	130.25	130.00	-1	5,652	-0.02%
2024/05/15	0	129.67	0	0.00	128.50	0	5,715	0.00%
2024/05/14	0	129.50	0	0.00	129.00	0	5,812	0.00%
2024/05/13	4.2	128.28	0	129.00	128.00	4.1	5,957	0.07%
2024/05/10	10.6	129.62	0	0.00	129.00	10.6	6,025	0.18%
2024/05/08	0	0.00	27	141.41	141.00	-27	6,125	-0.44%
2024/05/07	0	0.00	0	139.00	138.00	0	6,160	0.00%
2024/05/06	2	138.50	1	139.50	137.50	1	6,159	0.02%
2024/05/03	5	139.80	1.1	139.07	139.00	3.9	6,128	0.06%
2024/05/02	3.4	135.86	2	137.00	135.50	1.4	6,131	0.02%
2024/04/30	0	0.00	0.2	139.74	138.00	-0.2	6,128	0.00%
2024/04/29	0	131.64	2	131.75	137.00	-2	6,095	-0.03%
2024/04/26	1	130.50	0	0.00	130.00	1	6,101	0.02%
2024/04/25	0.1	129.50	0	0.00	129.50	0.1	6,159	0.00%
2024/04/23	1	129.47	0	0.00	129.50	1	6,231	0.02%
2024/04/22	0.7	127.76	0.4	130.50	126.50	0.3	6,254	0.00%
2024/04/19	0.2	129.83	1	129.50	130.50	-0.8	6,244	-0.01%
2024/04/18	1	136.02	0	0.00	136.00	1	6,235	0.02%
2024/04/17	2	135.25	0	0.00	137.00	2	6,273	0.03%
2024/04/16	2.5	133.16	5	132.40	132.00	-2.5	6,267	-0.04%
2024/04/15	4.6	137.69	3	137.67	137.00	1.6	6,267	0.03%
2024/04/12	16	140.75	2	141.25	139.50	14	6,300	0.22%
2024/04/11	4.3	141.79	0.4	142.64	142.00	3.9	6,385	0.06%
2024/04/10	3.1	144.69	2.2	145.50	145.50	0.9	6,613	0.01%
2024/04/09	3	145.84	1	145.50	145.50	2	6,700	0.03%
2024/04/08	5.3	147.44	2.1	151.45	146.00	3.3	6,701	0.05%
2024/04/03	7	153.25	10.4	152.26	153.00	-3.4	6,653	-0.05%
2024/04/02	10.1	147.91	4	148.38	150.00	6.1	6,505	0.09%
2024/04/01	0.2	147.75	5	146.00	146.00	-4.8	6,500	-0.07%
2024/03/29	7	143.50	0	0.00	144.00	7	6,539	0.11%
2024/03/28	9.6	145.30	1	147.00	143.00	8.6	6,631	0.13%
2024/03/27	6.2	147.25	2	147.75	147.50	4.2	6,657	0.06%
2024/03/26	8.2	149.67	1	154.04	148.00	7.2	6,672	0.11%
2024/03/25	0	0.00	0.1	154.62	154.00	-0.1	6,721	0.00%
2024/03/22	5	149.50	2	147.75	152.00	3	6,761	0.04%
2024/03/21	3.3	147.28	3	147.33	146.50	0.3	6,791	0.00%
2024/03/20	18.6	152.34	2	155.75	148.00	16.6	6,725	0.25%
2024/03/19	9	156.89	16.2	160.58	158.00	-7.2	6,646	-0.11%
2024/03/18	12	158.33	9.2	157.17	158.00	2.8	6,507	0.04%
2024/03/15	3	151.67	21	152.24	153.50	-18	6,533	-0.28%
2024/03/14	10.2	149.69	0	0.00	148.00	10.2	6,492	0.16%
2024/03/13	15.2	153.96	6	153.17	153.50	9.2	6,499	0.14%
2024/03/12	10.4	158.26	6.2	159.18	157.50	4.2	6,554	0.06%
2024/03/11	13	150.92	21.2	155.25	154.50	-8.2	6,616	-0.12%
2024/03/08	19.5	148.95	2.1	152.12	148.00	17.4	6,843	0.25%
2024/03/07	4.4	160.86	6.3	162.41	155.50	-1.9	6,863	-0.03%
2024/03/06	9.1	154.52	5	153.40	156.50	4.1	6,810	0.06%
2024/03/05	19.2	155.79	19.8	155.52	153.00	-0.7	7,132	-0.01%
2024/03/04	2.7	149.03	4.1	150.26	149.50	-1.4	6,935	-0.02%
2024/03/01	9.8	147.97	27.1	147.07	149.00	-17.3	7,028	-0.25%
2024/02/27	4.1	138.59	6	141.75	137.50	-1.9	7,583	-0.03%
2024/02/26	11	141.40	2.1	141.95	141.50	9	7,726	0.12%
2024/02/23	6.1	142.75	3	143.50	142.00	3.1	7,717	0.04%
2024/02/22	6.6	146.89	4.1	146.80	145.50	2.5	7,700	0.03%
2024/02/21	13.1	150.01	14.1	148.67	147.50	-1	7,663	-0.01%
2024/02/20	7	146.07	3	147.17	143.50	4	7,390	0.05%
2024/02/19	9	143.11	30.3	144.71	146.00	-21.3	7,152	-0.30%
2024/02/16	0	0.00	0.3	131.07	133.00	-0.3	6,911	0.00%
2024/02/15	2	130.00	8	130.25	131.00	-6	6,907	-0.09%
2024/02/05	11	127.50	12.1	127.92	127.50	-1.1	6,912	-0.02%
2024/02/02	1	124.50	21.2	124.02	123.00	-20.2	7,017	-0.29%
2024/02/01	0	0.00	2	124.51	124.50	-2	7,181	-0.03%
2024/01/31	2.1	124.76	7.3	124.43	124.00	-5.3	7,284	-0.07%
2024/01/30	0	0.00	6	121.08	121.00	-6	7,457	-0.08%
2024/01/29	15	117.00	0	0.00	117.00	15	7,574	0.20%
2024/01/26	1	115.50	1	117.50	117.00	0	7,741	0.00%
2024/01/25	8	116.88	0	0.00	115.50	8	7,829	0.10%
2024/01/24	1	118.00	1	118.00	118.00	0	8,076	0.00%
2024/01/23	0.1	117.50	0	0.00	117.00	0.1	8,270	0.00%
2024/01/22	3	117.00	2.1	116.80	118.50	1	8,375	0.01%
2024/01/19	1	113.50	1	114.50	115.00	0	8,337	0.00%
2024/01/18	6	112.83	0	0.00	113.00	6	8,290	0.07%
2024/01/17	4	118.25	1	118.50	116.50	3	8,260	0.04%
2024/01/16	3	116.00	1	116.50	116.50	2	8,224	0.02%
2024/01/15	3	115.67	2	115.75	116.50	1	8,198	0.01%
2024/01/12	5.1	113.70	0	0.00	113.50	5.1	8,208	0.06%
2024/01/11	0.2	115.45	2	115.00	114.50	-1.8	8,179	-0.02%
2024/01/10	3	115.67	6	115.08	115.50	-3	8,148	-0.04%
2024/01/09	2.1	117.50	6	117.92	117.00	-4	8,130	-0.05%
2024/01/08	5	119.99	0	0.00	117.00	5	8,104	0.06%
2024/01/05	3.1	117.85	1	117.50	117.00	2.1	8,054	0.03%
2024/01/04	19.1	123.40	14	120.50	118.50	5.1	7,944	0.06%
2024/01/03	8.2	120.77	0	0.00	120.00	8.2	7,701	0.11%
2024/01/02	2	129.25	1	131.50	129.00	1	7,612	0.01%
2023/12/29	11.1	129.52	18	131.33	131.00	-6.9	7,661	-0.09%
2023/12/28	6	128.08	0	0.00	128.00	6	7,880	0.08%
2023/12/27	2	130.75	1.1	131.50	132.00	0.9	7,841	0.01%
2023/12/26	2.1	129.99	8	129.94	130.00	-6	7,810	-0.08%
2023/12/25	1	128.50	2.1	129.10	129.50	-1.1	7,736	-0.01%
2023/12/22	0	0.00	1	124.00	123.50	-1	7,629	-0.01%
2023/12/21	1.1	119.53	0	0.00	119.00	1.1	7,557	0.01%
2023/12/20	8.2	121.20	5	122.60	122.00	3.2	7,532	0.04%
2023/12/19	8.2	123.43	1	126.50	122.50	7.2	7,433	0.10%
2023/12/18	13.3	130.44	20	130.05	129.50	-6.7	7,350	-0.09%
2023/12/15	1.1	134.51	1	137.00	134.50	0.1	7,320	0.00%
2023/12/14	3.1	135.50	4	134.88	134.00	-0.9	7,408	-0.01%
2023/12/13	4.2	136.39	14	136.54	136.00	-9.9	7,405	-0.13%
2023/12/12	1.4	137.84	1.2	139.90	138.00	0.2	7,399	0.00%
2023/12/11	2	141.50	0	141.00	140.50	2	7,360	0.03%
2023/12/08	3	141.00	3.2	140.18	139.00	-0.2	7,394	0.00%
2023/12/07	11	141.41	10.4	139.35	137.50	0.6	7,512	0.01%
2023/12/06	1	137.00	5	141.40	142.00	-4	7,637	-0.05%
2023/12/05	38.3	138.48	16.2	137.86	139.00	22.1	7,538	0.29%
2023/12/04	14.1	137.92	17	138.65	139.50	-2.9	7,401	-0.04%
2023/12/01	29.2	136.99	8	137.88	137.50	21.2	7,428	0.28%
2023/11/30	14	141.14	23.6	139.26	139.00	-9.6	7,508	-0.13%
2023/11/29	1.6	129.76	1	130.50	130.50	0.6	7,336	0.01%
2023/11/28	7.1	125.16	1	127.50	127.50	6.1	7,309	0.08%
2023/11/27	20	133.23	11	137.14	125.50	9	7,161	0.13%
2023/11/24	8	132.75	35	135.56	139.00	-27	6,737	-0.40%
2023/11/22	8	122.56	8	122.44	122.50	0	6,286	0.00%
2023/11/20	4.1	123.13	4	123.00	123.00	0.1	6,208	0.00%
2023/11/17	0	127.50	1	130.50	127.00	-1	6,142	-0.02%
2023/11/16	4	127.88	4	129.50	129.50	0	6,124	0.00%
2023/11/15	8	130.37	10	131.70	129.00	-2	6,074	-0.03%
2023/11/14	16.1	130.24	23.1	130.52	131.00	-7.1	6,020	-0.12%
2023/11/13	18.2	132.37	31	132.34	131.00	-12.8	5,958	-0.21%
2023/11/10	29.2	130.00	15	130.87	132.00	14.2	5,855	0.24%
2023/11/09	21	126.00	41.1	126.22	129.50	-20.1	5,621	-0.36%
2023/11/08	20	122.43	11	121.77	123.00	9	5,388	0.17%
2023/11/07	14	120.93	28.3	121.89	120.00	-14.3	5,235	-0.27%
2023/11/06	1	115.50	4.2	117.35	116.50	-3.2	4,945	-0.06%
2023/11/03	1.1	113.82	4.2	114.63	112.00	-3	4,829	-0.06%
2023/11/02	4	111.88	7.5	112.57	112.00	-3.5	4,675	-0.07%
2023/11/01	18	112.42	13.1	113.08	112.50	4.9	4,719	0.10%
2023/10/31	8	110.88	6.5	105.33	112.50	1.5	4,614	0.03%
2023/10/30	4	103.00	1.1	104.81	102.50	2.9	4,409	0.07%
2023/10/27	0.1	96.15	0	0.00	95.80	0.1	4,291	0.00%
2023/10/26	0.1	96.82	0	96.40	96.00	0.1	4,311	0.00%
2023/10/24	1.2	97.50	0	0.00	97.50	1.2	4,317	0.03%
2023/10/23	0.1	98.60	0	99.30	98.80	0.1	4,354	0.00%
2023/10/20	1.3	99.08	4	99.10	99.00	-2.7	4,363	-0.06%
2023/10/19	0.2	102.28	0	0.00	101.50	0.2	4,417	0.00%
2023/10/18	0.2	104.85	1	104.00	104.50	-0.8	4,446	-0.02%
2023/10/17	0.1	105.95	0	0.00	104.50	0.1	4,526	0.00%
2023/10/12	0	0.00	0.1	105.00	107.50	-0.1	4,638	0.00%
2023/10/11	0.1	105.50	0	0.00	104.50	0.1	4,650	0.00%
2023/10/05	7.1	107.93	0	0.00	107.50	7.1	4,711	0.15%
2023/10/04	2	109.77	0	0.00	109.00	2	4,741	0.04%
2023/10/03	5	108.80	0	0.00	108.50	5	4,573	0.11%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/27	0.1	108.33	0	0.00	108.00	0.1	5,086	0.00%
2023/09/26	3.1	109.03	0	0.00	108.50	3.1	5,103	0.06%
2023/09/25	1	111.00	0	0.00	111.00	1	5,119	0.02%
2023/09/22	1	109.50	3	110.50	111.50	-2	5,146	-0.04%
2023/09/21	8	110.50	0	0.00	110.50	8	5,139	0.16%
2023/09/20	9	110.67	8	112.50	112.50	1	5,107	0.02%
2023/09/19	7.1	113.88	5.1	117.61	113.50	2	5,073	0.04%
2023/09/18	0	119.50	3.1	120.15	119.00	-3.1	4,963	-0.06%
2023/09/15	2	118.00	1.1	117.00	117.00	1	4,928	0.02%
2023/09/14	0	0.00	6.1	117.92	118.00	-6.1	4,887	-0.12%
2023/09/13	6.4	118.61	6	119.00	118.00	0.4	4,824	0.01%
2023/09/12	5	120.90	11.2	120.03	120.50	-6.2	4,754	-0.13%
2023/09/11	7.3	121.05	10.1	119.31	117.50	-2.8	4,616	-0.06%
2023/09/08	10	116.40	10.1	114.56	116.50	-0.1	4,370	0.00%
2023/09/07	14	117.32	16.2	116.91	115.00	-2.2	4,311	-0.05%
2023/09/06	3	114.00	12.2	114.44	114.00	-9.2	4,118	-0.22%
2023/09/05	3	111.83	3.2	112.09	112.00	-0.2	3,955	-0.01%
2023/09/04	5	103.86	14.3	108.25	110.00	-9.3	3,740	-0.25%
2023/09/01	3	99.90	4.4	100.65	100.00	-1.4	3,578	-0.04%
2023/08/31	2	98.28	2.1	97.72	97.00	0	3,519	0.00%
2023/08/30	14	96.59	15.2	96.75	97.70	-1.2	3,555	-0.03%
2023/08/29	3.1	91.44	0	0.00	91.70	3.1	3,535	0.09%
2023/08/28	2.1	91.69	1	92.90	90.60	1.1	3,558	0.03%
2023/08/25	0	0.00	0	94.50	93.20	0	3,585	0.00%
2023/08/24	1	95.70	0	94.80	94.40	1	3,576	0.03%
2023/08/23	2	93.15	1.2	93.98	94.60	0.9	3,561	0.02%
2023/08/22	0	90.27	1	90.10	90.40	-1	3,524	-0.03%
2023/08/21	1.1	87.51	0	0.00	87.50	1.1	3,506	0.03%
2023/08/17	0	0.00	1	89.80	89.90	-1	3,515	-0.03%
2023/08/16	3	88.97	2	88.10	88.90	1	3,512	0.03%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/14	1.2	90.44	1	91.70	89.50	0.2	3,488	0.01%
2023/08/11	1.1	92.91	0	0.00	91.80	1.1	3,487	0.03%
2023/08/10	3	93.74	2	94.75	93.60	1	3,487	0.03%
2023/08/09	4.5	95.98	0	0.00	94.90	4.5	3,499	0.13%
2023/08/08	1.1	98.48	1	99.90	99.20	0.1	3,431	0.00%
2023/08/07	7.1	100.05	5.2	101.02	100.00	2	3,397	0.06%
2023/08/04	15	98.58	29.3	98.59	99.50	-14.3	3,254	-0.44%
2023/08/02	1	91.80	1	92.50	90.50	0	3,095	0.00%
2023/08/01	2	92.50	4	92.40	92.50	-2	3,084	-0.06%
2023/07/31	0	0.00	1.3	93.70	92.30	-1.3	3,097	-0.04%
2023/07/28	3	92.40	0	0.00	91.60	3	3,081	0.10%
2023/07/26	2.3	93.13	0	0.00	90.00	2.3	3,101	0.07%
2023/07/25	0	96.00	3	95.80	95.50	-3	3,086	-0.10%
2023/07/24	0.1	97.02	0	0.00	95.90	0.1	3,095	0.00%
2023/07/21	9.2	98.01	0	0.00	97.50	9.2	3,030	0.30%
2023/07/20	1	98.80	8.2	100.10	100.00	-7.2	3,024	-0.24%
2023/07/19	6	99.12	5	98.70	96.20	1	2,932	0.03%
2023/07/18	2	95.45	2	94.60	96.50	0	2,905	0.00%
2023/07/17	4.1	96.65	3	96.73	96.60	1.1	2,913	0.04%
2023/07/14	8	97.71	8	98.50	97.60	0	2,935	0.00%
2023/07/13	7.3	100.14	5.1	98.21	97.60	2.3	2,963	0.08%
2023/07/12	5.1	100.80	3	102.33	99.20	2.1	2,963	0.07%
2023/07/11	8.2	101.84	6	101.92	103.00	2.2	2,923	0.08%
2023/07/10	0	0.00	7.3	99.60	99.90	-7.3	2,853	-0.25%
2023/07/07	8.1	97.22	7	97.44	96.40	1.1	2,797	0.04%
2023/07/06	10	100.08	15.6	100.25	101.00	-5.6	2,753	-0.20%
2023/07/05	13	96.59	15.7	96.99	93.90	-2.7	2,569	-0.10%
2023/07/04	1	92.20	5.1	91.52	92.20	-4.1	2,486	-0.16%
2023/07/03	4	89.45	3.1	90.55	91.30	0.9	2,511	0.04%
2023/06/30	0	0.00	4.2	91.05	90.30	-4.2	2,543	-0.17%
2023/06/29	1	88.50	0	0.00	88.50	1	2,648	0.04%
2023/06/28	2	88.00	3	87.47	88.00	-1	2,944	-0.03%
2023/06/27	0	0.00	2	86.15	86.00	-2	3,058	-0.07%
2023/06/26	0.1	87.00	0	0.00	86.30	0.1	3,127	0.00%
2023/06/21	6.2	87.31	0	0.00	87.10	6.2	3,190	0.19%
2023/06/20	2	88.60	4	88.88	88.50	-2	3,180	-0.06%
2023/06/19	4	89.48	1	89.90	89.30	3	3,181	0.10%
2023/06/16	3	90.70	1	91.40	90.50	2	3,177	0.06%
2023/06/15	1	91.40	4	91.63	92.00	-3	3,176	-0.09%
2023/06/14	4.3	89.15	3	90.37	88.60	1.3	3,176	0.04%
2023/06/13	7.1	90.80	3	90.90	90.70	4.1	3,171	0.13%
2023/06/12	6.1	89.77	12	89.86	89.80	-5.9	3,162	-0.19%
2023/06/09	3	90.43	10	90.60	90.30	-7	3,153	-0.22%
2023/06/08	6.6	91.13	8	91.53	90.10	-1.4	3,136	-0.04%
2023/06/07	5.4	92.90	6.3	93.44	93.20	-0.9	3,092	-0.03%
2023/06/06	6.1	87.83	8	89.25	89.60	-2	2,970	-0.07%
2023/06/05	7.2	89.68	1.1	89.93	90.00	6.1	2,919	0.21%
2023/06/02	1.2	87.32	6.2	87.42	88.10	-5	2,829	-0.18%
2023/06/01	0	0.00	1.2	85.07	84.10	-1.2	2,751	-0.05%
2023/05/31	12	83.68	2	83.40	82.90	10	2,754	0.36%
2023/05/30	0	0.00	1	80.90	81.00	-1	2,709	-0.04%
2023/05/29	1	81.90	0	0.00	81.70	1	2,708	0.04%
2023/05/26	2	81.25	1	80.70	81.30	1	2,705	0.04%
2023/05/25	0.1	80.54	0	0.00	80.00	0.1	2,704	0.00%
2023/05/24	0.1	80.80	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	2.1	81.72	1	80.10	81.00	1.1	2,793	0.04%
2023/05/22	0.2	79.96	14	79.52	80.20	-13.8	2,834	-0.49%
2023/05/18	0	0.00	3	77.60	78.00	-3	2,834	-0.11%
2023/05/17	15	77.48	2	77.80	77.40	13	2,828	0.46%
2023/05/16	2	77.45	0	0.00	77.20	2	2,814	0.07%
2023/05/15	2.3	76.23	3	75.93	76.80	-0.7	2,805	-0.02%
2023/05/12	1	79.20	1	78.70	79.30	0	2,795	0.00%
2023/05/11	2	79.65	0	0.00	78.70	2	2,804	0.07%
2023/05/10	0	0.00	2	79.55	80.40	-2	2,821	-0.07%
2023/05/09	2.4	78.97	2	80.85	78.80	0.4	2,816	0.02%
2023/05/05	1.1	80.55	0	0.00	80.10	1.1	2,834	0.04%
2023/05/04	7	81.91	2	81.85	81.20	5	2,828	0.18%
2023/05/03	2.1	82.28	6	82.35	82.10	-4	2,846	-0.14%
2023/05/02	10	84.20	5.1	85.63	84.30	4.9	2,862	0.17%
2023/04/28	4.1	83.00	7	82.94	82.80	-2.9	2,943	-0.10%
2023/04/27	2	80.30	2	79.60	79.60	0	2,979	0.00%
2023/04/26	0	82.46	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0.1	85.09	0	0.00	83.00	0.1	2,969	0.00%
2023/04/21	32	90.17	18.7	89.27	89.00	13.4	2,953	0.45%
2023/04/20	6	91.90	1.1	93.42	90.60	4.9	2,945	0.17%
2023/04/19	1	94.30	5.2	94.28	94.10	-4.2	3,037	-0.14%
2023/04/18	1	93.20	3	94.63	93.00	-2	3,004	-0.07%
2023/04/17	3	93.90	15.4	93.22	93.90	-12.4	3,010	-0.41%
2023/04/14	1	90.50	1	91.60	90.40	0	2,968	0.00%
2023/04/13	8.1	91.07	12	91.26	90.40	-3.9	2,945	-0.13%
2023/04/12	8	92.81	4	93.43	93.40	4	2,911	0.14%
2023/04/11	2	94.90	0	93.70	93.70	2	2,871	0.07%
2023/04/10	1	90.81	0	0.00	91.00	1	2,772	0.04%
2023/04/06	1.1	88.86	11	88.48	89.00	-10	2,638	-0.38%
2023/03/31	1	86.10	1	85.70	87.20	0	2,585	0.00%
2023/03/30	27	87.20	12.2	87.11	87.80	14.9	2,526	0.59%
2023/03/29	78	86.87	81	86.20	85.10	-3	2,387	-0.13%
2023/03/28	5.2	83.22	12	82.04	82.30	-6.8	2,095	-0.32%
2023/03/27	5	82.44	12.3	80.63	82.80	-7.3	1,974	-0.37%
2023/03/24	5.1	80.90	3.2	79.97	80.90	2	1,894	0.10%
2023/03/23	1	78.60	1.3	78.07	78.10	-0.3	1,841	-0.01%
2023/03/22	2	78.10	2.2	78.23	78.10	-0.2	1,842	-0.01%
2023/03/21	1	78.00	1.1	77.80	78.00	-0.1	1,844	0.00%
2023/03/20	3	77.40	3.4	77.53	77.30	-0.4	1,850	-0.02%
2023/03/17	10	77.00	11.6	77.01	77.00	-1.6	1,844	-0.08%
2023/03/16	0.2	73.50	0	0.00	72.10	0.2	1,803	0.01%
2023/03/14	1	74.60	0	0.00	74.10	1	1,819	0.05%
2023/03/13	1.3	74.87	0	0.00	75.50	1.3	1,855	0.07%
2023/03/10	11.1	76.62	0	0.00	75.30	11.1	1,871	0.59%
2023/03/09	1	79.17	1	78.40	77.80	0	1,897	0.00%
2023/03/07	0.2	78.77	0	0.00	78.50	0.2	1,953	0.01%
2023/03/06	0	0.00	3.1	78.90	79.30	-3.1	1,982	-0.16%
2023/03/03	2.1	77.01	2	75.65	77.50	0.1	2,067	0.00%
2023/03/01	0.1	76.70	0	0.00	77.10	0.1	2,428	0.00%
2023/02/24	2.1	77.20	2	78.20	76.70	0.1	2,435	0.00%
2023/02/23	2.1	78.00	2	77.80	78.00	0.1	2,420	0.01%
2023/02/22	4.3	78.21	3	77.87	77.50	1.3	2,422	0.05%
2023/02/21	8	81.10	5.3	81.04	79.20	2.8	2,423	0.11%
2023/02/20	5	80.08	1.4	79.63	81.00	3.7	2,353	0.16%
2023/02/17	2	76.85	2	77.40	76.90	0	2,309	0.00%
2023/02/16	0	0.00	0.1	77.00	77.10	-0.1	2,312	0.00%
2023/02/15	1	76.60	0	0.00	76.10	1	2,374	0.04%
2023/02/14	0	0.00	0	77.00	76.20	0	2,405	0.00%
2023/02/10	2	75.70	0	0.00	76.30	2	2,431	0.08%
2023/02/09	4.2	77.29	0	0.00	77.30	4.2	2,420	0.17%
2023/02/08	1	78.90	1.1	78.79	78.80	-0.1	2,417	0.00%
2023/02/07	0	0.00	3.1	77.19	77.30	-3.1	2,404	-0.13%
2023/02/06	4	76.20	0	0.00	76.70	4	2,413	0.17%
2023/02/03	21.1	76.37	18.5	76.26	75.60	2.6	2,440	0.11%
2023/02/02	3	78.40	3.1	78.64	78.40	0	2,458	0.00%
2023/02/01	11	78.18	10.2	78.32	77.90	0.9	2,486	0.03%
2023/01/31	30.1	78.52	37.1	78.73	79.50	-7	2,460	-0.28%
2023/01/30	4	78.08	15.3	79.15	79.90	-11.3	2,435	-0.46%
2023/01/17	6	74.17	5.5	73.47	74.20	0.6	2,326	0.02%
2023/01/16	0.1	70.70	0	0.00	69.90	0.1	2,254	0.00%
2023/01/13	2.1	71.18	0	0.00	70.50	2.1	2,238	0.10%
2023/01/12	10.1	73.30	12	72.86	72.50	-1.9	2,229	-0.08%
2023/01/11	1	74.10	2	74.25	74.10	-1	2,223	-0.04%
2023/01/10	2.3	74.14	2.1	73.90	74.20	0.2	2,221	0.01%
2023/01/09	44.1	75.67	62.3	75.41	75.20	-18.2	2,193	-0.83%
2023/01/06	13	72.88	3.1	73.07	73.10	9.9	2,076	0.48%
2023/01/05	3	72.67	4.2	72.82	71.90	-1.2	2,069	-0.06%
2023/01/04	0	0.00	3.1	70.44	70.80	-3.1	2,021	-0.15%
2022/12/30	1	68.30	1	69.50	68.10	0	2,013	0.00%
2022/12/29	2	68.20	0	0.00	69.10	2	2,026	0.10%
2022/12/28	1	68.10	1	67.10	66.90	0	2,073	0.00%
2022/12/27	1	68.20	1	68.90	68.20	0	2,079	0.00%
2022/12/23	0.1	66.40	0	0.00	67.70	0.1	2,102	0.00%
2022/12/22	0	67.30	0	0.00	67.00	0	2,115	0.00%
2022/12/21	1	67.02	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1.8	69.95	1	71.70	67.10	0.8	2,140	0.04%
2022/12/16	2.1	70.65	0	0.00	71.40	2.1	2,139	0.10%
2022/12/15	2	72.30	0	0.00	71.90	2	2,144	0.09%
2022/12/14	0	0.00	1.1	73.30	73.50	-1.1	2,131	-0.05%
2022/12/12	1	71.30	1	70.90	70.90	0	2,117	0.00%
2022/12/08	1	70.99	0	0.00	70.60	1	2,100	0.05%
2022/12/07	0.2	71.74	0	0.00	71.50	0.2	2,092	0.01%
2022/12/06	0.3	74.22	2	73.80	73.20	-1.8	2,080	-0.08%
2022/12/05	7.1	76.53	5.1	75.19	74.50	2	2,069	0.09%
2022/12/02	0	0.00	2	76.15	76.10	-2	2,032	-0.10%
2022/12/01	7	75.74	1	77.20	75.40	6	2,018	0.30%
2022/11/30	4.1	76.89	4	76.30	75.40	0.1	1,996	0.00%
2022/11/29	5	76.42	18	76.33	76.40	-13	1,991	-0.65%
2022/11/28	14.1	78.83	11	78.33	78.80	3.1	1,970	0.15%
2022/11/25	15.1	79.53	21	79.92	79.30	-6	1,999	-0.30%
2022/11/24	26.1	78.37	24.2	78.59	81.50	2	2,007	0.10%
2022/11/23	25	74.16	18.4	72.73	75.50	6.6	1,717	0.38%
2022/11/21	0.1	68.10	0	0.00	67.60	0.1	1,615	0.00%
2022/11/17	1.2	70.53	3.2	69.94	70.50	-2	1,689	-0.12%
2022/11/15	0	0.00	0.2	68.10	68.50	-0.2	1,755	-0.01%
2022/11/14	0	0.00	1	66.60	67.20	-1	1,735	-0.06%
2022/11/11	2	66.40	0	0.00	65.80	2	1,720	0.12%
2022/11/10	0	0.00	1.3	66.80	66.90	-1.3	1,656	-0.08%
2022/11/09	1	64.50	0.1	64.45	64.50	0.9	1,622	0.06%
2022/11/08	2.1	62.61	0.1	65.00	62.70	2	1,608	0.12%
2022/11/04	5	63.34	5	62.72	63.50	0	1,608	0.00%
2022/11/02	6	63.35	6.2	63.69	63.30	-0.2	1,583	-0.01%
2022/11/01	0	0.00	1.2	62.51	63.10	-1.2	1,571	-0.08%
2022/10/28	4	57.60	0	0.00	56.20	4	1,509	0.26%
2022/10/27	0	0.00	4	58.50	60.30	-4	1,465	-0.27%
2022/10/26	4	57.40	4	58.30	58.20	0	1,457	0.00%
2022/10/18	1	60.30	1	61.30	60.60	0	1,485	0.00%
2022/10/17	0	60.20	0	0.00	60.50	0	1,477	0.00%
2022/10/13	0.1	58.40	0	0.00	55.20	0.1	1,456	0.01%
2022/10/11	1.1	58.85	0	0.00	59.60	1.1	1,429	0.08%
2022/10/07	0.1	62.60	0	0.00	62.50	0.1	1,429	0.00%
2022/10/05	4	64.80	4.2	65.38	65.00	-0.2	1,425	-0.02%
2022/09/30	0.1	59.00	0	0.00	60.90	0.1	1,383	0.00%
2022/09/28	0.2	60.43	4	60.13	59.70	-3.8	1,402	-0.27%
2022/09/27	1.1	65.82	0	0.00	63.50	1.1	1,407	0.08%
2022/09/26	1.3	67.84	0	0.00	66.10	1.3	1,423	0.09%
2022/09/21	0.1	71.80	0	0.00	71.40	0.1	1,442	0.01%
2022/09/19	0.1	73.40	0	0.00	72.60	0.1	1,460	0.00%
2022/09/16	2	75.05	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.40	76.50	-1	1,465	-0.07%
2022/09/14	1.1	74.92	0	0.00	75.60	1.1	1,480	0.07%
2022/09/13	0.1	77.40	0.1	78.60	76.20	0	1,498	0.00%
2022/09/12	0	0.00	4	77.05	77.10	-4	1,525	-0.26%
2022/09/07	2.1	74.17	0	0.00	74.10	2.1	1,564	0.13%
2022/09/06	3	76.93	1	75.60	75.50	2	1,579	0.13%
2022/09/05	0.2	77.70	0	0.00	78.00	0.2	1,578	0.01%
2022/09/02	0.1	79.38	0	0.00	80.50	0.1	1,593	0.01%
2022/09/01	0.1	80.60	3.1	82.63	80.80	-3	1,578	-0.19%
2022/08/31	1	83.00	4.2	81.14	82.00	-3.2	1,524	-0.21%
2022/08/29	4.1	75.20	2	75.00	74.90	2.1	1,447	0.14%
2022/08/26	0	0.00	0.1	77.80	77.60	-0.1	1,501	0.00%
2022/08/24	3.1	78.98	0	0.00	77.20	3.1	1,540	0.20%
2022/08/23	3	79.90	5.1	80.35	82.00	-2.1	1,536	-0.14%
2022/08/22	0.1	75.80	0	0.00	75.60	0.1	1,469	0.00%
2022/08/19	0	0.00	0.1	77.30	76.70	-0.1	1,507	0.00%
2022/08/17	0.1	77.30	0	0.00	76.80	0.1	1,514	0.00%
2022/08/16	0	0.00	1	76.30	76.10	-1	1,520	-0.07%
2022/08/15	0.3	76.50	0.2	76.93	76.50	0.2	1,532	0.01%
2022/08/12	0	0.00	1.1	75.02	75.80	-1.1	1,539	-0.07%
2022/08/11	0	0.00	1.1	73.99	73.50	-1.1	1,545	-0.07%
2022/08/10	2	71.20	0	0.00	70.80	2	1,578	0.13%
2022/08/08	0	0.00	2	72.30	72.30	-2	1,647	-0.12%
2022/08/04	13.1	68.18	13	70.01	69.20	0.1	1,658	0.01%
2022/08/03	9	71.89	0	0.00	71.30	9	1,638	0.55%
2022/08/02	5	71.18	5	71.70	71.60	0	1,654	0.00%
2022/08/01	3	72.03	3	72.57	72.40	0	1,664	0.00%
2022/07/29	1	71.90	0	0.00	72.10	1	1,696	0.06%
2022/07/28	2	69.90	2	70.90	70.50	0	1,747	0.00%
2022/07/27	2.1	68.33	2	69.20	70.90	0.1	1,751	0.00%
2022/07/26	1.1	73.57	0	0.00	73.70	1.1	1,710	0.06%
2022/07/25	0	0.00	2	77.25	77.50	-2	1,713	-0.12%
2022/07/22	0.1	77.70	1	79.30	77.60	-1	1,727	-0.05%
2022/07/21	1	77.90	4.2	78.26	78.70	-3.2	1,764	-0.18%
2022/07/20	2	76.45	3.1	75.90	76.40	-1.1	1,792	-0.06%
2022/07/19	0	0.00	2	74.30	74.40	-2	1,796	-0.11%
2022/07/18	0	0.00	1	74.90	74.30	-1	1,826	-0.05%
2022/07/13	0	0.00	0.1	70.90	69.30	-0.1	1,821	-0.01%
2022/07/12	1	69.00	0	0.00	68.60	1	1,825	0.05%
2022/07/06	0.1	67.70	0	0.00	66.10	0.1	1,824	0.01%
2022/07/05	0	0.00	5	73.60	70.70	-5	1,812	-0.28%
2022/07/04	7.2	73.09	2	73.10	72.00	5.2	1,807	0.28%
2022/07/01	0.1	79.23	0	0.00	77.10	0.1	1,816	0.00%
2022/06/30	0.2	81.83	0	0.00	85.00	0.2	1,806	0.01%
2022/06/29	1	84.30	0	0.00	84.60	1	1,799	0.06%
2022/06/28	0.1	83.80	0	0.00	84.30	0.1	1,797	0.00%
2022/06/27	0	0.00	1.3	84.94	84.90	-1.3	1,802	-0.07%
2022/06/24	0	0.00	1	81.60	82.20	-1	1,808	-0.06%
2022/06/23	2	79.60	1	79.40	80.70	1	1,818	0.05%
2022/06/22	0.2	80.94	0	0.00	80.20	0.2	1,829	0.01%
2022/06/21	0	0.00	1.1	83.33	83.20	-1.1	1,825	-0.06%
2022/06/20	1.2	80.35	0	0.00	79.50	1.2	1,819	0.06%
2022/06/17	0.2	84.00	0	0.00	82.60	0.2	1,799	0.01%
2022/06/16	1	86.67	0.1	91.20	86.20	0.9	1,825	0.05%
2022/06/15	1.3	89.35	1	91.00	91.00	0.3	1,818	0.01%
2022/06/14	0.1	86.40	0	0.00	88.50	0.1	1,838	0.00%
2022/06/13	4	89.54	1	89.50	88.10	3	1,867	0.16%
2022/06/09	1	92.20	0.2	94.30	93.70	0.8	1,920	0.04%
2022/06/08	0.2	93.38	0	0.00	92.90	0.2	1,988	0.01%
2022/06/07	1.1	95.17	1	94.50	94.60	0.1	1,983	0.01%
2022/06/06	1	97.27	0.1	96.30	96.70	0.9	1,972	0.05%
2022/06/02	0	94.87	2.3	94.45	94.10	-2.2	1,939	-0.12%
2022/06/01	1	93.90	0.2	95.35	95.40	0.8	1,958	0.04%
2022/05/31	2	92.65	0.1	94.10	94.40	1.9	1,934	0.10%
2022/05/30	0	0.00	0.2	89.75	90.10	-0.2	1,943	-0.01%
2022/05/27	1	85.40	3.3	87.69	88.20	-2.3	1,926	-0.12%
2022/05/24	1.1	85.04	0	0.00	83.60	1.1	1,972	0.06%
2022/05/23	0.1	86.80	0	0.00	85.70	0.1	1,975	0.00%
2022/05/19	0.1	85.60	0	0.00	88.00	0.1	1,989	0.01%
2022/05/18	2.1	88.96	1	88.10	88.00	1.1	2,001	0.05%
2022/05/17	1	88.90	2.2	85.88	88.80	-1.2	1,971	-0.06%
2022/05/13	0	0.00	1	82.70	83.60	-1	1,979	-0.05%
2022/05/12	1	82.10	0	0.00	81.30	1	2,035	0.05%
2022/05/10	1	80.60	2	80.70	82.30	-1	2,107	-0.05%
2022/05/06	2.1	81.70	3	81.87	82.10	-1	2,175	-0.04%
2022/05/05	3	84.40	2	85.15	85.30	1	2,191	0.05%
2022/05/03	1	85.20	2.1	85.22	85.60	-1.1	2,129	-0.05%
2022/04/29	3.1	84.46	5	84.20	84.00	-1.9	2,152	-0.09%
2022/04/28	0	85.00	0	0.00	83.90	0	2,166	0.00%
2022/04/27	10.1	84.33	20	84.86	83.10	-9.9	2,167	-0.46%
2022/04/26	0.1	90.50	0	0.00	89.80	0.1	2,145	0.00%
2022/04/22	1	93.60	0.1	94.10	94.00	0.9	2,131	0.04%
2022/04/21	0.1	92.90	0	0.00	92.90	0.1	2,136	0.00%
2022/04/20	2.1	90.81	0	0.00	90.60	2.1	2,184	0.10%
2022/04/18	2.1	91.06	0	0.00	91.50	2.1	2,333	0.09%
2022/04/15	0.2	95.92	0	0.00	94.40	0.2	2,345	0.01%
2022/04/14	0.1	97.50	0	0.00	97.80	0.1	2,434	0.00%
2022/04/13	0.1	98.00	0	0.00	98.00	0.1	2,452	0.00%
2022/04/12	0	97.40	0	0.00	97.60	0	2,501	0.00%
2022/04/11	0	0.00	2	95.15	95.00	-2	2,500	-0.08%
2022/04/08	16	97.70	16	96.53	97.60	0	2,513	0.00%
2022/04/07	1	95.10	0	0.00	95.70	1	2,509	0.04%
2022/03/31	10	100.50	0	0.00	100.50	10	2,508	0.40%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	1	100.00	1	102.00	101.50	0	2,593	0.00%
2022/03/24	1	100.00	1	102.00	102.00	0	2,627	0.00%
2022/03/23	1	102.00	3	102.33	101.50	-2	2,726	-0.07%
2022/03/22	1	101.00	1	101.00	101.50	0	2,738	0.00%
2022/03/17	0	99.00	0	0.00	101.50	0	2,748	0.00%
2022/03/16	0	0.00	5	95.40	98.00	-5	2,722	-0.18%
2022/03/14	2	97.20	2	97.90	97.70	0	2,684	0.00%
2022/03/11	4	97.81	2	99.45	98.20	2	2,642	0.08%
2022/03/10	1	104.00	0.3	102.50	103.00	0.7	2,574	0.03%
2022/03/08	1	99.50	0	0.00	99.60	1	2,604	0.04%
2022/03/07	2	100.50	4	101.38	101.50	-2	2,589	-0.08%
2022/03/04	0	106.50	0	0.00	106.00	0	2,595	0.00%
2022/03/03	1	108.50	10	111.50	110.00	-9	2,628	-0.34%
2022/03/02	0	107.50	0	0.00	107.00	0	2,610	0.00%
2022/03/01	1	104.00	0	0.00	106.50	1	2,633	0.04%
2022/02/25	4	101.00	1	101.50	101.50	3	2,676	0.11%
2022/02/24	1	100.00	2	101.25	101.00	-1	2,723	-0.04%
2022/02/23	2	105.75	2	107.00	108.00	0	2,710	0.00%
2022/02/22	2	105.25	1	106.00	104.50	1	2,759	0.04%
2022/02/17	1	110.50	0	0.00	111.50	1	2,913	0.03%
2022/02/15	1	109.00	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0	0.00	2	109.25	108.50	-2	2,902	-0.07%
2022/02/11	0	0.00	1	113.50	113.50	-1	2,876	-0.03%
2022/02/09	91	113.96	89	111.01	114.50	2	2,845	0.07%
2022/02/08	3	117.00	0	0.00	116.00	3	2,795	0.11%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.03%
2022/01/25	1	117.00	4	118.25	116.50	-3	2,991	-0.10%
2022/01/24	0	0.00	1	118.50	118.50	-1	3,051	-0.03%
2022/01/21	1	118.03	0	0.00	117.00	1	3,215	0.03%
2022/01/20	4	121.13	3	120.33	121.50	1	3,291	0.03%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	0.1	122.50	0	0.00	122.00	0.1	3,646	0.00%
2022/01/17	1	124.00	1.1	123.86	124.50	-0.1	3,659	0.00%
2022/01/14	1	123.00	0	0.00	123.00	1	3,713	0.03%
2022/01/13	0	0.00	1	120.00	119.50	-1	3,747	-0.03%
2022/01/12	5.1	120.59	11	120.14	119.00	-5.9	3,707	-0.16%
2022/01/11	3	126.17	1	127.50	125.50	2	3,610	0.06%
2022/01/10	0.1	129.50	0	0.00	130.50	0.1	3,587	0.00%
2022/01/07	5.4	130.54	3	129.50	130.50	2.4	3,580	0.07%
2022/01/06	4.1	135.78	0	0.00	136.00	4.1	3,506	0.12%
2022/01/05	2.2	140.41	16	140.38	138.50	-13.8	3,510	-0.39%
2022/01/04	3	144.67	0	0.00	144.50	3	3,482	0.09%
2022/01/03	0	0.00	0.1	144.50	143.50	-0.1	3,523	0.00%
2021/12/30	2	142.50	1	142.00	142.00	1	3,549	0.03%
2021/12/29	0.3	141.50	0	0.00	142.00	0.3	3,609	0.01%
2021/12/28	0	0.00	0.1	144.00	143.00	-0.1	3,672	0.00%
2021/12/27	0	0.00	4	141.00	142.50	-4	3,682	-0.11%
2021/12/24	1.2	142.42	0	0.00	141.50	1.2	3,727	0.03%
2021/12/23	3	139.33	0	0.00	141.00	3	3,746	0.08%
2021/12/22	8	137.00	2.2	138.86	139.50	5.8	3,769	0.15%
2021/12/20	1	134.00	5	135.50	133.50	-4	3,731	-0.11%
2021/12/17	14	136.89	2	137.00	137.50	12	3,723	0.32%
2021/12/15	1	140.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/13	4	144.13	3	146.00	144.00	1	3,887	0.03%
2021/12/10	2.1	141.83	0	0.00	141.50	2.1	4,011	0.05%
2021/12/09	2.1	144.52	1	144.50	144.00	1.1	4,040	0.03%
2021/12/08	1.2	145.50	1	146.00	145.00	0.2	4,087	0.00%
2021/12/07	0	0.00	1	147.00	146.00	-1	4,097	-0.02%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	2	145.25	0	0.00	146.00	2	4,183	0.05%
2021/12/02	1	144.00	0	0.00	146.00	1	4,229	0.02%
2021/12/01	2.1	145.79	0	0.00	146.50	2.1	4,262	0.05%
2021/11/30	1	150.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	1	147.00	2	147.50	147.00	-1	4,439	-0.02%
2021/11/26	15.3	144.62	1	142.50	145.00	14.3	4,498	0.32%
2021/11/25	3	148.83	3	152.00	148.00	0	4,473	0.00%
2021/11/24	9.1	149.34	2	150.00	149.00	7.1	4,490	0.16%
2021/11/23	13	152.35	1	150.50	151.00	12	4,467	0.27%
2021/11/22	2	155.75	0	0.00	156.00	2	4,482	0.04%
2021/11/19	4	157.88	14	159.68	156.00	-10	4,636	-0.22%
2021/11/18	1	155.50	2	157.25	156.00	-1	4,675	-0.02%
2021/11/17	1	155.00	3	156.33	157.50	-2	4,698	-0.04%
2021/11/16	5.3	153.76	2.2	154.77	154.50	3.1	4,643	0.07%
2021/11/15	13	152.15	3	152.17	151.50	10	4,594	0.22%
2021/11/12	0.2	153.50	0.2	154.00	152.50	0	4,614	0.00%
2021/11/11	0	151.40	0	0.00	150.00	0	4,616	0.00%
2021/11/10	1	150.50	0	0.00	151.50	1	4,664	0.02%
2021/11/09	3	148.50	1	149.00	148.50	2	4,682	0.04%
2021/11/08	3	150.17	0	0.00	149.00	3	4,654	0.06%
2021/11/05	0.1	148.00	5	151.30	152.00	-4.9	4,661	-0.11%
2021/11/04	11.1	150.86	0	0.00	150.00	11.1	4,693	0.24%
2021/11/03	6	155.67	5	158.40	155.00	1	4,630	0.02%
2021/11/02	9	159.11	1	155.50	154.00	8	4,621	0.17%
2021/11/01	1	161.50	6	160.17	161.00	-5	4,584	-0.11%
2021/10/29	7	163.21	9	162.44	159.50	-2	4,642	-0.04%
2021/10/28	3	159.83	1.3	159.76	158.50	1.7	4,492	0.04%
2021/10/27	6.1	158.92	15	158.40	161.50	-8.9	4,457	-0.20%
2021/10/26	0.1	149.27	3	148.33	149.00	-2.9	4,249	-0.07%
2021/10/25	0	0.00	10	140.00	143.00	-10	4,228	-0.24%
2021/10/22	1	139.98	0	0.00	140.00	1	4,315	0.02%
2021/10/21	4	143.75	1	148.50	143.50	3	4,357	0.07%
2021/10/20	2	143.50	2	144.00	143.50	0	4,338	0.00%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	0.1	140.50	139.00	-0.1	4,745	0.00%
2021/10/14	1	137.00	1.1	135.14	136.00	-0.1	5,063	0.00%
2021/10/13	0.1	133.40	0	0.00	133.50	0.1	5,126	0.00%
2021/10/12	3.1	137.32	1	137.46	136.50	2.1	5,191	0.04%
2021/10/08	5	145.00	2	144.25	142.00	3	5,281	0.06%
2021/10/07	1	140.50	0.2	141.25	141.50	0.8	5,378	0.01%
2021/10/06	0	0.00	0.1	141.50	137.50	-0.1	5,607	0.00%
2021/10/05	11	133.41	1	138.50	138.50	10	5,874	0.17%
2021/10/04	0	0.00	1	135.00	132.00	-1	6,024	-0.02%
2021/10/01	3.1	136.50	4	136.75	136.50	-0.9	6,243	-0.01%
2021/09/30	1	141.00	1	141.50	143.50	0	6,511	0.00%
2021/09/29	2.2	139.51	0	0.00	140.50	2.2	6,543	0.03%
2021/09/28	3.1	147.01	2	145.75	148.00	1.1	6,625	0.02%
2021/09/27	1	150.00	4	151.88	149.50	-3	6,785	-0.04%
2021/09/24	2	150.01	0	0.00	150.50	2	6,839	0.03%
2021/09/23	3	150.33	0	0.00	150.00	3	6,992	0.04%
2021/09/17	1	147.50	2.1	149.55	150.50	-1.1	7,006	-0.02%
2021/09/16	5	146.61	0	0.00	144.50	5	7,056	0.07%
2021/09/15	6.1	148.67	2	149.50	150.00	4.1	7,098	0.06%
2021/09/13	2.1	158.46	0	0.00	157.00	2.1	7,067	0.03%
2021/09/09	3	165.17	2	166.00	165.00	1	7,066	0.01%
2021/09/08	4	164.13	2	165.50	164.00	2	7,095	0.03%
2021/09/07	3.1	165.00	1	168.98	165.00	2.1	7,193	0.03%
2021/09/06	1	175.50	0	0.00	172.00	1	7,207	0.01%
2021/09/03	4	176.62	3	175.67	174.00	1	7,311	0.01%
2021/09/02	5	173.90	17	176.32	175.00	-12	7,603	-0.16%
2021/09/01	13	172.50	5	172.40	175.00	8	7,580	0.11%
2021/08/31	1	168.00	0	0.00	168.50	1	7,481	0.01%
2021/08/30	0	0.00	5.4	166.19	166.00	-5.4	7,499	-0.07%
2021/08/27	0	0.00	2	170.50	170.50	-2	7,502	-0.03%
2021/08/26	5	170.80	4	170.75	170.50	1	7,514	0.01%
2021/08/25	2.1	165.45	11	168.64	170.00	-8.9	7,537	-0.12%
2021/08/24	2	160.25	2	159.50	162.00	0	7,398	0.00%
2021/08/23	1	150.02	1	154.00	155.00	0	7,405	0.00%
2021/08/20	2.1	141.04	0	0.00	145.00	2.1	7,416	0.03%
2021/08/19	0.1	144.50	0	0.00	144.50	0.1	7,559	0.00%
2021/08/17	0.1	145.00	0	0.00	145.50	0.1	7,965	0.00%
2021/08/16	2.1	138.19	22	138.64	147.50	-19.9	7,970	-0.25%
2021/08/13	3	146.67	0	0.00	145.00	3	7,943	0.04%
2021/08/12	0	0.00	1	154.00	153.50	-1	7,946	-0.01%
2021/08/11	5.1	153.28	6	153.00	152.00	-1	8,010	-0.01%
2021/08/10	2	154.75	1	155.00	154.00	1	8,085	0.01%
2021/08/09	2.1	159.56	0	0.00	158.50	2.1	8,142	0.03%
2021/08/06	2	162.53	2	164.00	162.50	0	8,227	0.00%
2021/08/05	4	162.13	2	165.00	163.50	2	8,291	0.02%
2021/08/04	2	165.75	2	167.00	165.50	0	8,341	0.00%
2021/08/03	0	0.00	5	161.70	162.00	-5	8,289	-0.06%
2021/08/02	3	161.00	3	165.17	161.50	0	8,306	0.00%
2021/07/30	3	165.50	2	167.25	164.00	1	8,322	0.01%
2021/07/29	4.1	165.60	2	163.75	167.00	2.1	8,323	0.02%
2021/07/28	0.1	165.00	4	167.13	165.00	-4	8,391	-0.05%
2021/07/27	3	172.83	4	174.25	169.50	-1	8,463	-0.01%
2021/07/26	2	177.00	1	178.50	177.50	1	8,524	0.01%
2021/07/23	17	180.71	0	0.00	176.00	17	8,542	0.20%
2021/07/22	63.1	186.24	67	184.72	183.50	-3.9	8,500	-0.05%
2021/07/21	3	182.67	7	182.86	187.50	-4	8,323	-0.05%
2021/07/20	10.3	178.00	2	174.00	173.50	8.3	8,132	0.10%
2021/07/19	9	179.22	10	181.50	181.00	-1	8,090	-0.01%
2021/07/16	1.1	178.55	2	179.25	178.00	-0.9	8,076	-0.01%
2021/07/15	2	186.75	2	184.50	186.00	0	8,031	0.00%
2021/07/14	1	184.50	0	0.00	187.00	1	7,974	0.01%
2021/07/13	14.2	190.63	26	188.56	181.50	-11.8	7,875	-0.15%
2021/07/12	6	184.08	8	183.94	187.00	-2	7,644	-0.03%
2021/07/09	9	173.11	11	175.36	171.00	-2	7,354	-0.03%
2021/07/08	12	171.08	11	168.91	170.00	1	7,228	0.01%
2021/07/07	4	166.13	8	167.06	167.50	-4	7,034	-0.06%
2021/07/06	0	0.00	1	160.00	160.50	-1	6,822	-0.01%
2021/07/05	14	161.39	2	163.50	161.50	12	6,856	0.18%
2021/07/02	3	159.50	8	157.94	160.50	-5	6,846	-0.07%
2021/07/01	4	152.00	11	155.50	150.00	-7	6,993	-0.10%
2021/06/30	3	159.33	2	160.50	155.50	1	6,981	0.01%
2021/06/29	3	156.17	11	155.55	154.00	-8	6,883	-0.12%
2021/06/28	3	155.50	6	155.75	156.50	-3	6,977	-0.04%
2021/06/25	11	157.45	27	156.67	155.00	-16	6,965	-0.23%
2021/06/24	32	155.13	19	156.84	155.50	13	6,906	0.19%
2021/06/23	6	152.08	10	151.70	152.00	-4	6,737	-0.06%
2021/06/22	3	150.50	2	151.25	148.50	1	6,674	0.01%
2021/06/21	3	147.50	4	149.13	149.50	-1	6,650	-0.02%
2021/06/18	4	151.25	2.1	150.00	149.00	1.9	6,656	0.03%
2021/06/17	1	149.00	2	148.25	151.00	-1	6,696	-0.01%
2021/06/16	4	149.63	3	151.50	148.50	1	6,684	0.01%
2021/06/15	0.2	151.00	5	149.70	151.00	-4.8	6,544	-0.07%
2021/06/11	1	152.00	1	148.50	147.00	0	6,582	0.00%
2021/06/10	27	146.69	26	150.40	147.00	1	6,566	0.02%
2021/06/09	0	0.00	1	141.00	141.00	-1	6,218	-0.02%
2021/06/08	0.2	139.00	1	139.00	138.00	-0.8	6,244	-0.01%
2021/06/07	0	0.00	1	137.00	138.50	-1	6,302	-0.02%
2021/06/04	2	138.75	1	138.50	140.00	1	6,304	0.02%
2021/06/03	4	138.00	1	137.00	137.50	3	6,390	0.05%
2021/06/02	11	136.09	10	141.25	136.00	1	6,376	0.02%
2021/06/01	2	143.25	0	0.00	143.00	2	6,310	0.03%
2021/05/28	3	141.33	4	140.38	141.50	-1	6,278	-0.02%
2021/05/27	1.1	139.40	3	140.50	138.00	-2	6,266	-0.03%
2021/05/26	3.1	137.18	9	136.44	135.50	-5.9	6,186	-0.10%
2021/05/25	8	127.75	10	134.85	135.00	-2	5,925	-0.03%
2021/05/24	0	0.00	1	119.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	5	119.50	122.00	-5	5,878	-0.09%
2021/05/20	7	118.64	1	123.00	117.00	6	5,981	0.10%
2021/05/19	1	120.50	36	119.56	121.50	-35	6,021	-0.58%
2021/05/18	3	122.67	8	120.57	123.00	-5	6,011	-0.08%
2021/05/17	6	115.42	3	115.67	117.00	3	6,035	0.05%
2021/05/14	3	118.83	2	113.50	116.00	1	6,001	0.02%
2021/05/13	5.1	113.86	3	113.67	121.50	2.1	6,052	0.03%
2021/05/12	1	113.00	10	111.45	113.00	-9	6,237	-0.14%
2021/05/11	2	121.75	1	120.00	119.00	1	6,303	0.02%
2021/05/10	6	130.33	4	134.25	129.50	2	6,376	0.03%
2021/05/07	2	134.50	1	134.50	134.50	1	6,490	0.02%
2021/05/06	3.3	128.36	1.2	126.25	124.00	2.1	6,531	0.03%
2021/05/05	2	131.25	2	127.00	127.00	0	6,646	0.00%
2021/05/04	12	130.67	10	128.50	129.00	2	6,867	0.03%
2021/05/03	10	145.20	5	141.50	141.50	5	7,454	0.07%
2021/04/29	3	158.50	1	155.50	156.00	2	7,692	0.03%
2021/04/28	22	161.34	5	159.30	158.00	17	7,845	0.22%
2021/04/27	9	156.28	11	156.95	159.00	-2	7,982	-0.03%
2021/04/23	6	150.33	3	151.83	152.00	3	8,168	0.04%
2021/04/22	8	152.38	1	152.00	148.50	7	8,232	0.09%
2021/04/21	0	156.50	6	156.00	156.00	-6	8,435	-0.07%
2021/04/20	5	158.50	1	158.00	159.00	4	8,825	0.05%
2021/04/19	0	0.00	1.1	153.25	158.00	-1.1	9,012	-0.01%
2021/04/16	0.2	155.00	0	0.00	152.50	0.2	9,471	0.00%
2021/04/15	3	154.00	0	0.00	156.00	3	9,474	0.03%
2021/04/14	6.1	154.61	1	154.50	155.00	5.1	9,509	0.05%
2021/04/13	3	160.50	1	158.50	158.50	2	9,638	0.02%
2021/04/12	2	170.00	3	166.00	163.00	-1	9,678	-0.01%
2021/04/09	11	167.64	2	169.50	164.00	9	9,762	0.09%
2021/04/08	35.5	169.90	32	168.50	166.50	3.5	9,878	0.04%
2021/04/07	33	167.79	28.1	167.11	165.50	4.9	9,876	0.05%
2021/04/06	0	0.00	2	155.25	157.00	-2	9,798	-0.02%
2021/04/01	4.1	156.21	3	156.00	153.00	1.1	10,358	0.01%
2021/03/31	25.2	150.87	31.1	154.04	156.00	-5.9	10,433	-0.06%
2021/03/30	0	0.00	1.1	149.17	149.00	-1.1	10,451	-0.01%
2021/03/29	13	147.00	11	145.18	147.50	2	10,529	0.02%
2021/03/26	4	143.50	2	143.50	145.50	2	10,544	0.02%
2021/03/25	5	141.90	6	140.08	141.00	-1	10,589	-0.01%
2021/03/24	4	143.00	4	144.00	142.50	0	10,613	0.00%
2021/03/23	1.2	143.00	2	142.00	142.50	-0.8	10,681	-0.01%
2021/03/22	2.2	141.50	0	0.00	141.00	2.2	10,744	0.02%
2021/03/19	2	146.00	0	0.00	144.50	2	10,707	0.02%
2021/03/18	9	147.33	2	147.50	148.00	7	10,725	0.07%
2021/03/17	7.2	147.39	3	148.67	146.00	4.2	10,821	0.04%
2021/03/16	2	146.25	3	147.17	146.50	-1	10,811	-0.01%
2021/03/15	3	147.83	5	149.10	147.50	-2	10,953	-0.02%
2021/03/12	3.1	151.87	2	154.00	152.00	1.1	10,983	0.01%
2021/03/11	3.2	149.56	2	149.50	150.50	1.2	11,073	0.01%
2021/03/10	13.1	148.21	13.1	150.58	148.00	0	11,186	0.00%
2021/03/09	49	148.50	41	145.87	149.50	8	11,559	0.07%
2021/03/08	4	154.38	5	158.70	152.50	-1	12,197	-0.01%
2021/03/05	2.1	156.07	0	0.00	156.50	2.1	12,262	0.02%
2021/03/04	4	158.88	1	159.00	158.00	3	12,337	0.02%
2021/03/03	13	160.00	12	159.54	163.00	1	12,440	0.01%
2021/03/02	0	0.00	4	163.00	161.00	-4	12,817	-0.03%
2021/02/26	14	159.93	3	159.50	159.50	11	12,899	0.09%
2021/02/25	7	166.14	5	166.50	166.00	2	12,939	0.02%
2021/02/24	5	166.80	5	167.60	166.50	0	13,244	0.00%
2021/02/23	2	166.75	2	168.00	167.50	0	13,435	0.00%
2021/02/22	4	170.63	13	170.31	171.00	-9	13,582	-0.07%
2021/02/19	4	167.50	6	167.00	167.00	-2	13,916	-0.01%
2021/02/17	4	163.50	7	163.71	164.50	-3	15,466	-0.02%
2021/02/05	4	156.50	4	158.13	156.00	0	15,559	0.00%
2021/02/04	19	157.74	13	157.46	159.50	6	15,583	0.04%
2021/02/03	28	166.11	24	169.83	163.00	4	15,439	0.03%
2021/02/02	7	166.86	15.3	164.18	168.00	-8.3	15,199	-0.05%
2021/02/01	13	153.31	8	151.56	155.50	5	15,066	0.03%
2021/01/29	23	159.15	15.1	158.54	155.00	7.9	14,987	0.05%
2021/01/28	3.1	161.82	3.1	161.18	160.00	0	14,856	0.00%
2021/01/27	6	166.08	11	166.55	166.50	-5	14,893	-0.03%
2021/01/26	16	165.75	15	167.17	163.00	1	14,728	0.01%
2021/01/25	47	170.42	34	172.10	167.00	13	14,401	0.09%
2021/01/22	24	158.83	17.2	162.63	166.00	6.8	13,660	0.05%
2021/01/21	21	152.05	31.1	151.20	151.00	-10.1	13,328	-0.08%
2021/01/20	21	148.67	15	149.13	146.50	6	13,151	0.05%
2021/01/19	16	149.84	18	149.22	150.00	-2	12,974	-0.02%
2021/01/18	4	141.88	4	141.25	142.50	0	12,790	0.00%
2021/01/15	7.2	144.76	12	145.42	142.50	-4.8	12,768	-0.04%
2021/01/14	6.1	151.05	10	150.45	146.00	-3.9	12,692	-0.03%
2021/01/13	37	148.34	25	149.30	149.00	12	12,473	0.10%
2021/01/12	6	142.42	12	141.83	140.00	-6	12,074	-0.05%
2021/01/11	17	143.91	21	141.02	144.50	-4	11,881	-0.03%
2021/01/08	3	132.83	2	134.00	134.00	1	11,457	0.01%
2021/01/07	9	134.44	5	133.30	132.50	4	11,486	0.03%
2021/01/06	8	134.31	9	138.50	133.50	-1	11,728	-0.01%
2021/01/05	5	137.90	2	138.00	138.50	3	11,645	0.03%
2021/01/04	1	136.50	7	135.64	138.50	-6	11,776	-0.05%
2020/12/31	10	139.50	5	138.60	135.00	5	11,690	0.04%
2020/12/30	2	137.50	1	136.50	137.00	1	11,732	0.01%
2020/12/29	18	136.25	19	137.29	136.50	-1	11,841	-0.01%
2020/12/28	17	137.18	18	137.14	138.00	-1	11,835	-0.01%
2020/12/25	4	127.50	11	128.95	131.00	-7	11,339	-0.06%
2020/12/24	25	128.70	8	128.50	127.00	17	11,406	0.15%
2020/12/23	5	127.00	13	126.69	128.00	-8	11,591	-0.07%
2020/12/22	9	123.61	18	123.06	122.00	-9	11,699	-0.08%
2020/12/21	3	123.33	6	123.25	126.00	-3	11,830	-0.03%
2020/12/17	7	124.64	8	125.25	125.50	-1	12,014	-0.01%
2020/12/16	1	123.50	0	0.00	123.50	1	12,000	0.01%
2020/12/15	1	118.50	0	0.00	119.00	1	12,041	0.01%
2020/12/11	5	122.30	4	120.38	121.50	1	12,564	0.01%
2020/12/10	0	0.00	2	125.25	125.00	-2	12,969	-0.02%
2020/12/09	9	128.96	12	128.92	128.50	-3	13,476	-0.02%
2020/12/08	3	124.33	2	124.00	124.50	1	13,588	0.01%
2020/12/07	12	124.00	108	127.70	123.00	-96	13,556	-0.71%	大賣/
2020/12/04	6	128.42	3	128.33	129.00	3	13,392	0.02%
2020/12/03	22.1	131.45	17	131.62	128.00	5.1	13,218	0.04%
2020/12/02	134	133.00	143	128.64	131.00	-9	12,834	-0.07%	大買/大賣/
2020/12/01	1	119.00	1	122.00	123.50	0	12,089	0.00%
2020/11/30	44	122.84	14.2	122.30	121.50	29.8	12,080	0.25%
2020/11/27	33	122.80	5	124.00	122.00	28	11,996	0.23%
2020/11/26	72	124.03	19	123.58	124.50	53	11,870	0.45%
2020/11/25	4	118.13	8.3	120.69	117.00	-4.3	11,431	-0.04%
2020/11/24	3	121.00	3	122.17	120.50	0	11,304	0.00%
2020/11/23	12	124.87	18.6	126.14	122.00	-6.6	11,216	-0.06%
2020/11/20	12.2	123.30	10	122.45	126.00	2.2	10,951	0.02%
2020/11/19	14	120.93	8	121.19	121.00	6	10,676	0.06%
2020/11/18	19.2	121.11	16.1	121.18	121.50	3.1	10,487	0.03%
2020/11/17	27.5	123.29	35.1	120.87	118.50	-7.6	10,075	-0.08%
2020/11/16	26.2	116.77	20	117.33	119.00	6.2	9,131	0.07%
2020/11/13	13	106.42	17	106.74	108.50	-4	8,563	-0.05%
2020/11/12	0	0.00	5	104.50	104.50	-5	8,433	-0.06%
2020/11/11	0	0.00	1	102.50	102.50	-1	8,359	-0.01%
2020/11/10	3	101.83	0	0.00	100.50	3	8,369	0.04%
2020/11/09	3	103.83	1	104.00	104.00	2	8,364	0.02%
2020/11/06	0	0.00	1	104.00	103.00	-1	8,358	-0.01%
2020/11/04	6	103.00	10	104.00	102.50	-4	8,368	-0.05%
2020/11/03	4	101.00	7	101.00	100.50	-3	8,487	-0.04%
2020/11/02	1	99.30	0	0.00	99.50	1	8,522	0.01%
2020/10/29	4	100.23	0	0.00	100.50	4	8,513	0.05%
2020/10/28	0	0.00	6	102.83	102.00	-6	8,516	-0.07%
2020/10/27	10	103.25	1	104.00	104.50	9	8,513	0.11%
2020/10/26	6	104.50	1	102.50	102.00	5	8,498	0.06%
2020/10/23	0	0.00	5	103.40	104.00	-5	8,564	-0.06%
2020/10/22	1	100.50	0	0.00	101.00	1	8,547	0.01%
2020/10/20	1	103.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	4	103.00	4	102.50	103.00	0	8,628	0.00%
2020/10/16	1	101.00	1	105.00	101.00	0	8,639	0.00%
2020/10/15	6	103.42	5	104.50	103.50	1	8,629	0.01%
2020/10/14	6	106.58	7.1	107.05	105.00	-1.1	8,754	-0.01%
2020/10/13	1	104.50	1	105.50	106.00	0	8,527	0.00%
2020/10/12	6	105.50	13	104.81	106.00	-7	8,498	-0.08%
2020/10/08	4	102.50	5	101.50	101.00	-1	8,424	-0.01%
2020/10/07	4	103.63	22	106.05	102.50	-18	8,470	-0.21%
2020/10/06	4	104.50	11	104.82	104.50	-7	8,478	-0.08%
2020/10/05	9	102.33	9	102.83	103.50	0	8,798	0.00%
2020/09/30	9	101.17	2	101.50	101.50	7	9,160	0.08%
2020/09/29	5	100.46	6	101.00	101.00	-1	9,258	-0.01%
2020/09/28	13	101.58	11	101.19	102.00	2	9,259	0.02%
2020/09/25	4	94.23	5	95.32	94.60	-1	9,281	-0.01%
2020/09/24	6	98.50	12	98.78	97.10	-6	9,450	-0.06%
2020/09/23	15	100.79	8	100.60	102.00	7	9,534	0.07%
2020/09/22	4	97.00	1	97.80	98.00	3	9,348	0.03%
2020/09/21	4	98.27	3	99.00	97.40	1	9,295	0.01%
2020/09/18	3	99.13	2	99.30	98.60	1	9,229	0.01%
2020/09/17	1	102.00	4	101.63	100.00	-3	9,114	-0.03%
2020/09/16	7	100.86	13.1	101.83	100.00	-6.1	8,922	-0.07%
2020/09/15	22	101.18	56	99.81	102.00	-34	8,637	-0.39%
2020/09/14	39	99.78	55.1	99.81	96.70	-16.1	8,137	-0.20%
2020/09/11	17	92.09	35.4	92.76	95.30	-18.4	7,562	-0.24%
2020/09/10	1.1	89.59	11	89.55	89.20	-10	7,233	-0.14%
2020/09/09	10.1	88.35	1	87.50	89.00	9.1	7,201	0.13%
2020/09/08	5	87.74	4	87.45	88.20	1	7,241	0.01%
2020/09/07	1	87.40	6	89.10	87.40	-5	7,315	-0.07%
2020/09/04	7	86.76	2	86.00	87.40	5	7,363	0.07%
2020/09/03	11	88.89	21	89.56	88.00	-10	7,371	-0.14%
2020/09/01	1	85.50	0	0.00	85.10	1	7,370	0.01%
2020/08/31	2	87.74	7	86.80	86.30	-5	7,492	-0.07%
2020/08/28	9	86.80	0	0.00	87.20	9	7,879	0.11%
2020/08/27	4	87.80	1	88.40	88.10	3	7,968	0.04%
2020/08/26	0	0.00	5	87.94	89.50	-5	8,010	-0.06%
2020/08/25	0	85.50	0	0.00	85.00	0	7,989	0.00%
2020/08/24	2	84.70	1	84.00	85.00	1	8,016	0.01%
2020/08/21	0	0.00	1	83.00	84.50	-1	8,076	-0.01%
2020/08/20	13	81.12	9	81.39	81.50	4	8,083	0.05%
2020/08/19	12	86.34	2	89.20	86.20	10	8,041	0.12%
2020/08/18	4.8	89.36	0	0.00	88.80	4.8	8,071	0.06%
2020/08/17	2.1	92.24	1	91.80	91.70	1.1	8,058	0.01%
2020/08/14	9	91.74	5	92.16	92.60	4	8,104	0.05%
2020/08/13	4.1	92.18	0	0.00	91.60	4.1	8,157	0.05%
2020/08/12	14	92.87	1	93.70	93.10	13	8,303	0.16%
2020/08/11	4	95.30	3	96.13	94.60	1	8,348	0.01%
2020/08/10	0	0.00	1	97.00	96.10	-1	8,378	-0.01%
2020/08/07	11	101.01	17.1	100.36	98.50	-6.1	8,401	-0.07%
2020/08/05	12	97.77	1	97.60	97.50	11	8,329	0.13%
2020/08/04	1	96.50	5	96.50	96.60	-4	8,709	-0.05%
2020/08/03	1	96.10	5	98.00	96.10	-4	9,128	-0.04%
2020/07/31	12	94.32	5	96.02	97.20	7	9,216	0.08%
2020/07/30	1	93.90	2	94.60	94.50	-1	9,312	-0.01%
2020/07/29	0	0.00	1	93.80	93.80	-1	9,369	-0.01%
2020/07/28	15	94.04	22	95.68	91.90	-7	9,396	-0.07%
2020/07/27	18	96.29	5	96.94	95.90	13	9,428	0.14%
2020/07/24	17	97.55	3	98.80	96.10	14	9,679	0.14%
2020/07/23	0	0.00	13	98.55	98.60	-13	9,680	-0.13%
2020/07/22	12	98.72	6	98.90	99.10	6	9,783	0.06%
2020/07/21	6	97.42	4	97.03	97.70	2	9,763	0.02%
2020/07/20	5	95.16	82	95.27	95.40	-77	9,771	-0.79%
2020/07/17	116	99.17	23	97.47	97.20	93	9,794	0.95%	大買/
2020/07/16	3	96.77	6	97.17	96.30	-3	9,711	-0.03%
2020/07/15	8	97.00	9	96.52	96.00	-1	9,738	-0.01%
2020/07/14	14	98.54	15	98.77	97.70	-1	9,932	-0.01%
2020/07/13	4	101.25	6	101.58	102.00	-2	9,837	-0.02%
2020/07/10	16	101.97	14	102.46	101.00	2	9,772	0.02%
2020/07/09	29	108.22	46	109.58	107.00	-17	9,605	-0.18%
2020/07/08	42	105.99	37.1	106.55	110.50	4.9	9,125	0.05%
2020/07/07	20	101.44	10	100.22	101.00	10	8,593	0.12%
2020/07/06	18	100.31	17	101.07	101.00	1	8,494	0.01%
2020/07/03	93	99.59	86	100.92	98.20	7	8,424	0.08%
2020/07/02	30	98.61	32	99.31	99.10	-2	8,282	-0.02%
2020/07/01	21	94.26	33	95.90	95.60	-12	7,965	-0.15%
2020/06/30	0	0.00	5	90.50	90.50	-5	7,750	-0.06%
2020/06/29	7	90.24	6	90.80	90.60	1	7,847	0.01%
2020/06/24	1	92.70	1	91.90	91.90	0	7,896	0.00%
2020/06/23	1	92.70	1	92.50	92.20	0	8,098	0.00%
2020/06/22	6	93.92	2	94.05	93.40	4	8,226	0.05%
2020/06/19	0	0.00	13	94.28	93.40	-13	8,300	-0.16%
2020/06/18	0	0.00	1	93.80	93.10	-1	8,361	-0.01%
2020/06/17	4	93.30	0	0.00	93.00	4	8,467	0.05%
2020/06/16	1	92.90	15.2	92.82	93.30	-14.2	8,585	-0.17%
2020/06/12	11	88.75	3	90.73	91.40	8	8,897	0.09%
2020/06/11	4	93.03	1	90.10	90.10	3	9,037	0.03%
2020/06/10	5	94.30	2	94.65	94.50	3	9,128	0.03%
2020/06/09	1	93.70	3	93.63	93.70	-2	9,272	-0.02%
2020/06/08	24	94.09	12.1	93.59	93.00	11.9	9,412	0.13%
2020/06/05	5	93.90	2	94.00	94.00	3	9,435	0.03%
2020/06/04	4	94.18	3	95.23	93.50	1	9,492	0.01%
2020/06/03	95	97.16	105	95.46	93.70	-10	9,494	-0.11%	大賣/
2020/06/02	1	92.70	7.2	93.17	91.10	-6.2	9,284	-0.07%
2020/06/01	14	91.91	4.5	91.30	91.90	9.5	9,379	0.10%
2020/05/29	2	88.55	0	0.00	90.80	2	9,702	0.02%
2020/05/28	1	88.90	2	89.65	87.80	-1	9,720	-0.01%
2020/05/27	4	89.20	10	89.26	88.80	-6	9,788	-0.06%
2020/05/26	4	88.98	5	88.88	88.50	-1	9,806	-0.01%
2020/05/25	9	87.40	2	86.60	88.80	7	9,789	0.07%
2020/05/22	16	85.90	16	86.73	85.90	0	9,781	0.00%
2020/05/21	4	87.25	2	87.10	88.80	2	9,752	0.02%
2020/05/20	1	85.20	1	86.10	85.30	0	9,695	0.00%
2020/05/19	3	86.23	1	87.00	86.70	2	9,667	0.02%
2020/05/18	10	86.74	5	86.62	85.80	5	9,616	0.05%
2020/05/15	7	92.26	5	91.60	91.10	2	9,483	0.02%
2020/05/14	6	92.73	15	92.87	92.30	-9	9,493	-0.09%
2020/05/13	10	93.88	6	94.23	95.30	4	9,489	0.04%
2020/05/12	21	94.68	25	94.54	93.40	-4	9,548	-0.04%
2020/05/11	61	97.88	69	98.36	97.50	-8	9,540	-0.08%
2020/05/08	17	94.65	15.4	94.19	96.10	1.6	9,189	0.02%
2020/05/07	0	0.00	7	91.21	91.40	-7	8,821	-0.08%
2020/05/06	20	89.66	19	90.59	89.00	1	8,781	0.01%
2020/05/05	8	88.70	10	88.82	88.50	-2	8,759	-0.02%
2020/05/04	1	88.50	3	88.53	88.50	-2	9,065	-0.02%
2020/04/30	26	92.67	9	91.84	90.60	17	9,148	0.19%
2020/04/29	73	92.91	40	92.82	91.50	33	9,139	0.36%
2020/04/28	1	89.10	22	89.25	89.80	-21	8,958	-0.23%
2020/04/27	38	88.72	18	88.35	88.70	20	9,014	0.22%
2020/04/24	5	87.30	7	87.54	87.60	-2	8,918	-0.02%
2020/04/23	2.1	88.57	3	88.30	87.00	-0.9	8,920	-0.01%
2020/04/22	3	85.63	5	84.80	87.50	-2	8,959	-0.02%
2020/04/21	10	86.87	44	86.91	86.10	-34	8,978	-0.38%
2020/04/20	10	87.03	3	87.23	87.90	7	9,018	0.08%
2020/04/17	25	92.00	29	89.68	88.10	-4	8,971	-0.04%
2020/04/16	1	87.60	2	87.70	87.80	-1	8,827	-0.01%
2020/04/15	5.1	88.25	13	87.89	87.80	-7.9	8,853	-0.09%
2020/04/14	12	86.55	0	0.00	88.00	12	9,047	0.13%
2020/04/13	0	0.00	1	84.90	85.30	-1	9,083	-0.01%
2020/04/10	4	86.52	4	86.68	86.20	0	9,123	0.00%
2020/04/09	4	89.25	15	89.65	86.50	-11	9,195	-0.12%
2020/04/08	14	90.59	30	89.77	89.60	-16	9,340	-0.17%
2020/04/07	4	87.98	21	86.00	87.30	-17	9,232	-0.18%
2020/04/06	17	80.91	2	79.30	81.20	15	9,085	0.17%
2020/04/01	12	79.08	1	78.70	79.50	11	9,076	0.12%
2020/03/31	4	77.90	5	78.80	77.90	-1	9,050	-0.01%
2020/03/30	0	0.00	6	73.92	78.40	-6	9,000	-0.07%
2020/03/27	8	77.95	3	77.37	75.70	5	8,991	0.06%
2020/03/26	63	75.35	64	74.59	75.70	-1	8,840	-0.01%
2020/03/25	10	74.84	15	75.29	75.70	-5	8,754	-0.06%
2020/03/24	20	68.53	0	0.00	69.80	20	8,674	0.23%
2020/03/23	0	0.00	1	64.00	63.80	-1	8,641	-0.01%
2020/03/20	7	62.14	5	63.26	63.30	2	8,804	0.02%
2020/03/19	12	59.21	3	59.80	57.60	9	8,700	0.10%
2020/03/18	14	70.61	14	65.16	64.00	0	8,591	0.00%
2020/03/17	7	74.60	17	74.94	70.50	-10	8,513	-0.12%
2020/03/16	12	75.95	0	0.00	75.60	12	8,509	0.14%
2020/03/13	3	81.20	1	80.70	83.50	2	8,405	0.02%
2020/03/12	14	87.44	4	87.53	87.70	10	8,233	0.12%
2020/03/11	19	94.89	15	95.90	92.40	4	8,168	0.05%
2020/03/10	6	93.87	9	93.90	95.90	-3	8,272	-0.04%
2020/03/09	27	94.68	2	96.05	92.40	25	8,457	0.30%
2020/03/06	8	99.85	28	100.01	98.60	-20	8,419	-0.24%
2020/03/05	59	99.74	60	99.76	99.60	-1	8,434	-0.01%
2020/03/04	48	98.07	44	98.47	96.80	4	8,409	0.05%
2020/03/03	4	96.53	18	96.83	95.70	-14	8,435	-0.17%
2020/03/02	4	91.13	2	88.55	94.40	2	8,804	0.02%
2020/02/27	5	91.78	2	94.95	90.00	3	9,012	0.03%
2020/02/26	0	0.00	3	96.13	96.00	-3	8,934	-0.03%
2020/02/24	3	95.30	0	0.00	95.00	3	8,833	0.03%
2020/02/21	0	0.00	22	97.20	97.80	-22	8,794	-0.25%
2020/02/18	0	0.00	1	97.30	96.50	-1	8,702	-0.01%
2020/02/14	2	100.40	0	0.00	99.90	2	8,553	0.02%
2020/02/13	3	102.17	1	104.00	100.00	2	8,543	0.02%
2020/02/12	8	102.31	28	102.20	101.00	-20	8,589	-0.23%
2020/02/11	22	99.43	18	98.41	99.70	4	8,629	0.05%
2020/02/10	16	97.03	2	95.85	95.40	14	8,773	0.16%
2020/02/07	3	99.43	1	97.30	97.00	2	9,047	0.02%
2020/02/06	2	99.50	9	100.01	100.50	-7	9,113	-0.08%
2020/02/05	9	99.72	10	99.32	97.80	-1	9,034	-0.01%
2020/02/04	4	96.38	4	95.98	96.40	0	8,705	0.00%
2020/02/03	6	89.78	2	90.60	94.90	4	8,610	0.05%
2020/01/31	23	90.87	1	91.20	91.20	22	8,511	0.26%
2020/01/30	12	88.38	2	88.80	87.30	10	8,531	0.12%
2020/01/20	1	96.90	0	0.00	96.90	1	8,456	0.01%
2020/01/17	1	94.90	1	94.50	94.50	0	8,431	0.00%
2020/01/16	1	95.20	10	94.10	95.30	-9	8,427	-0.11%
2020/01/15	6	95.95	6	95.88	95.80	0	8,401	0.00%
2020/01/14	4	94.25	5	94.74	95.20	-1	8,835	-0.01%
2020/01/13	1	90.70	2	90.10	90.70	-1	9,053	-0.01%
2020/01/10	6	89.20	8	88.99	89.30	-2	9,268	-0.02%
2020/01/09	53	91.70	53	91.70	91.80	0	9,510	0.00%
2020/01/08	14	91.45	10	92.32	90.20	4	10,031	0.04%
2020/01/07	2	99.20	2	98.70	97.60	0	10,026	0.00%
2020/01/03	2	104.00	1	101.50	101.50	1	10,881	0.01%
2020/01/02	3	104.33	8	103.75	105.00	-5	11,064	-0.05%
2019/12/31	4	98.80	3	99.87	99.50	1	10,948	0.01%
2019/12/30	3	99.50	0	0.00	99.00	3	11,076	0.03%
2019/12/27	14	101.57	12	101.00	101.50	2	11,597	0.02%
2019/12/26	0	0.00	2	100.20	100.00	-2	11,658	-0.02%
2019/12/25	5	99.48	6	100.05	100.00	-1	11,688	-0.01%
2019/12/24	2	98.65	1	100.50	98.30	1	11,747	0.01%
2019/12/23	11	101.62	4	99.90	99.90	7	11,804	0.06%
2019/12/20	11	104.05	0	0.00	103.50	11	11,897	0.09%
2019/12/19	3	104.83	0	0.00	105.50	3	12,162	0.02%
2019/12/18	1	108.00	0	0.00	106.00	1	12,220	0.01%
2019/12/17	14	109.46	16	109.72	109.50	-2	12,325	-0.02%
2019/12/16	3	105.17	1	104.50	104.50	2	12,218	0.02%
2019/12/13	0	0.00	11	106.91	104.50	-11	12,755	-0.09%
2019/12/12	11	104.55	2	105.00	104.50	9	13,105	0.07%
2019/12/11	3	105.50	1	105.50	104.00	2	13,238	0.02%
2019/12/09	1	104.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	1	105.00	0	0.00	105.50	1	13,831	0.01%
2019/12/05	1	105.50	0	0.00	104.00	1	14,405	0.01%
2019/12/04	55	107.11	64	108.95	107.50	-9	14,663	-0.06%
2019/12/03	3	106.17	1	108.50	108.50	2	14,865	0.01%
2019/12/02	8	107.63	8	108.63	106.00	0	15,401	0.00%
2019/11/29	2	112.75	2	112.00	111.50	0	15,404	0.00%
2019/11/28	22	112.75	23	113.70	112.00	-1	15,298	-0.01%
2019/11/27	15	111.17	17	110.44	111.00	-2	14,921	-0.01%
2019/11/26	6	101.00	5	105.30	108.50	1	14,529	0.01%
2019/11/25	1	99.70	0	0.00	98.90	1	14,310	0.01%
2019/11/20	0	0.00	3	94.20	94.20	-3	14,664	-0.02%
2019/11/19	2	100.00	0	0.00	97.50	2	14,688	0.01%
2019/11/12	0	0.00	1	98.10	98.10	-1	15,137	-0.01%
2019/11/11	9	103.44	6	105.50	103.00	3	15,473	0.02%
2019/11/08	23	109.61	23	110.54	108.50	0	15,364	0.00%
2019/11/07	7	111.79	5	113.50	109.50	2	15,210	0.01%
2019/11/06	28	118.75	16	120.53	115.00	12	15,132	0.08%
2019/11/05	10	120.10	21	121.79	124.00	-11	14,872	-0.07%
2019/11/04	2	116.00	1	116.50	115.00	1	14,941	0.01%
2019/11/01	6	112.83	8	110.13	114.50	-2	15,078	-0.01%
2019/10/31	36	108.64	34	111.54	108.50	2	15,118	0.01%
2019/10/30	2	109.75	3	110.33	112.00	-1	15,199	-0.01%
2019/10/29	7	110.14	13	114.62	109.50	-6	15,252	-0.04%
2019/10/28	5	116.10	5	117.50	116.50	0	15,252	0.00%
2019/10/25	11	115.14	3	113.50	113.50	8	15,235	0.05%
2019/10/24	4	115.63	12	115.79	115.50	-8	15,301	-0.05%
2019/10/23	24	115.42	4	117.00	115.00	20	15,372	0.13%
2019/10/22	52	119.77	57	118.32	119.00	-5	15,430	-0.03%
2019/10/21	8	108.94	7	111.36	113.00	1	15,094	0.01%
2019/10/18	9	109.39	7	109.21	108.00	2	15,045	0.01%
2019/10/17	27	104.80	30	105.33	110.00	-3	15,039	-0.02%
2019/10/16	119	102.89	114	105.68	100.50	5	14,737	0.03%	大買/大賣/
2019/10/15	19	105.61	21	104.43	106.00	-2	14,272	-0.01%
2019/10/14	4	107.62	19	106.21	107.50	-15	14,100	-0.11%
2019/10/09	18	96.24	26	95.00	100.50	-8	13,740	-0.06%
2019/10/08	17	90.81	28	90.23	91.40	-11	13,266	-0.08%
2019/10/07	12	89.23	2	89.30	88.70	10	13,351	0.07%
2019/10/04	3	88.80	5	88.84	87.60	-2	13,312	-0.02%
2019/10/03	25	88.77	27	88.93	88.30	-2	13,326	-0.02%
2019/10/02	2	85.10	2	85.60	85.80	0	12,862	0.00%
2019/10/01	2	84.00	3	84.70	84.70	-1	12,819	-0.01%
2019/09/27	2	82.00	1	82.80	83.90	1	12,934	0.01%
2019/09/26	1	84.50	2	84.90	84.40	-1	12,980	-0.01%
2019/09/25	16	83.32	39	82.13	83.90	-23	12,975	-0.18%
2019/09/24	11	83.63	13	84.55	82.60	-2	13,061	-0.02%
2019/09/23	2	87.20	6	87.88	87.50	-4	12,912	-0.03%
2019/09/20	5	86.50	4	86.73	87.30	1	13,227	0.01%
2019/09/19	44	86.68	16	86.90	86.60	28	13,442	0.21%
2019/09/18	26	87.52	56	87.70	86.00	-30	13,397	-0.22%
2019/09/17	25	86.10	19	85.84	85.40	6	12,890	0.05%
2019/09/16	19	83.38	22	83.02	84.00	-3	12,510	-0.02%
2019/09/12	15	82.69	12	82.87	82.00	3	12,372	0.02%
2019/09/11	2	81.30	0	0.00	80.50	2	12,101	0.02%
2019/09/10	11	80.63	13	81.05	81.20	-2	11,925	-0.02%
2019/09/09	110	82.19	109	81.51	83.00	1	11,628	0.01%	大買/大賣/
2019/09/06	47	78.47	43	78.32	78.00	4	10,977	0.04%
2019/09/05	28	76.91	29	77.25	76.20	-1	10,564	-0.01%
2019/09/04	103	74.64	107	75.71	77.10	-4	10,169	-0.04%	大買/大賣/
2019/09/03	19	70.56	15	70.75	70.10	4	9,589	0.04%
2019/08/30	4	68.45	0	0.00	67.00	4	9,453	0.04%
2019/08/28	2	65.10	7	65.06	65.90	-5	9,688	-0.05%
2019/08/27	4	66.00	2	65.80	66.00	2	9,756	0.02%
2019/08/26	12	66.36	1	66.00	66.00	11	9,649	0.11%
2019/08/23	11	69.55	10	70.40	69.50	1	9,512	0.01%
2019/08/22	31	71.56	20	71.58	71.50	11	9,384	0.12%
2019/08/21	5	70.48	5	70.94	71.40	0	9,339	0.00%
2019/08/20	2	71.80	1	72.00	70.50	1	9,302	0.01%
2019/08/19	20	70.80	0	0.00	70.80	20	9,206	0.22%
2019/08/16	3	70.90	3	70.10	70.10	0	9,176	0.00%
2019/08/15	3	71.00	2	71.30	71.20	1	9,143	0.01%
2019/08/14	17	75.24	24	74.92	74.20	-7	9,003	-0.08%
2019/08/13	0	0.00	0.1	70.90	71.30	-0.1	8,675	0.00%
2019/08/12	11	71.10	10	71.40	71.10	1	8,647	0.01%
2019/08/08	2	70.65	3	70.27	71.40	-1	8,592	-0.01%
2019/08/07	16	69.81	14	69.01	69.90	2	8,444	0.02%
2019/08/06	3	66.10	3	67.40	69.20	0	8,398	0.00%
2019/08/05	2	69.50	0	0.00	66.80	2	8,224	0.02%
2019/08/02	0	72.10	0	0.00	72.70	0	8,045	0.00%
2019/08/01	0.1	73.50	0	0.00	73.50	0.1	7,985	0.00%
2019/07/31	4	71.05	4	70.85	71.00	0	7,850	0.00%
2019/07/30	12	71.50	12	73.00	71.70	0	7,746	0.00%
2019/07/29	2	73.80	7	73.63	73.80	-5	7,627	-0.07%
2019/07/26	3	73.87	3.1	74.29	74.30	-0.1	7,588	0.00%
2019/07/25	7.1	72.87	3	72.60	74.60	4.1	7,550	0.05%
2019/07/24	5	73.56	4	72.93	72.80	1	7,436	0.01%
2019/07/23	22	73.65	12	72.67	72.80	10	7,315	0.14%
2019/07/22	7	73.27	6	74.15	74.00	1	7,166	0.01%
2019/07/19	1	71.30	4	71.85	72.40	-3	6,836	-0.04%
2019/07/18	3	69.00	2	68.90	68.90	1	6,579	0.02%
2019/07/17	3	69.37	3	69.87	69.00	0	6,507	0.00%
2019/07/16	5	70.46	26	69.37	68.50	-21	6,374	-0.33%
2019/07/15	3	69.43	1	69.90	69.80	2	6,340	0.03%
2019/07/12	20	72.45	24	71.90	72.00	-4	6,566	-0.06%
2019/07/11	21	70.93	24	71.49	72.50	-3	6,451	-0.05%
2019/07/10	1	67.20	5	67.86	68.40	-4	6,067	-0.07%
2019/07/09	9	68.01	7	67.34	67.50	2	5,994	0.03%
2019/07/08	12	66.10	1	65.60	66.40	11	5,837	0.19%
2019/07/05	0	0.00	1.1	64.99	65.10	-1.1	5,746	-0.02%
2019/07/04	15	64.18	16	63.94	64.00	-1	5,678	-0.02%
2019/07/03	25	66.46	26	65.61	65.00	-1	5,522	-0.02%
2019/07/02	1	65.99	2	64.95	66.00	-1	5,438	-0.02%
2019/07/01	26	65.75	31	65.98	65.60	-5	5,352	-0.09%
2019/06/28	35	64.53	35	64.29	64.50	0	5,160	0.00%
2019/06/27	3	62.13	14	62.91	65.00	-11	5,060	-0.22%
2019/06/26	11	60.42	16	60.06	60.20	-5	4,783	-0.10%
2019/06/25	7	56.71	7.1	57.23	57.10	-0.1	4,876	0.00%
2019/06/24	2	56.95	6	57.43	57.40	-4	5,093	-0.08%
2019/06/21	4	57.50	27	56.41	56.10	-23	5,048	-0.46%
2019/06/20	8.1	55.25	7	55.81	56.60	1.1	4,983	0.02%
2019/06/19	32	54.52	27	55.01	55.10	5	5,046	0.10%
2019/06/18	3	53.00	2	53.20	53.00	1	4,947	0.02%
2019/06/14	6	52.12	3	52.13	52.00	3	5,048	0.06%
2019/06/13	1	52.20	4	52.43	53.00	-3	5,187	-0.06%
2019/06/12	4	52.45	3	52.53	52.10	1	5,480	0.02%
2019/06/11	11	51.43	11	51.63	52.10	0	5,405	0.00%
2019/06/10	4	51.55	4	51.40	51.50	0	5,338	0.00%
2019/06/05	8	50.29	5	50.98	49.95	3	5,209	0.06%
2019/06/04	10.1	48.20	14	48.46	48.55	-3.9	5,016	-0.08%
2019/06/03	0	0.00	5	45.17	48.15	-5	4,902	-0.10%
2019/05/31	3	43.40	0	0.00	43.80	3	4,754	0.06%
2019/05/24	1	41.90	0	0.00	41.50	1	4,878	0.02%
2019/05/23	1	40.40	0	0.00	41.25	1	4,893	0.02%
2019/05/22	3	42.95	0	0.00	41.80	3	4,936	0.06%
2019/05/21	1	41.80	0	0.00	42.20	1	5,003	0.02%
2019/05/20	1	41.00	1.1	41.52	41.40	-0.1	5,012	0.00%
2019/05/17	1	44.40	0	0.00	43.80	1	5,016	0.02%
2019/05/15	3	47.50	0	0.00	47.50	3	5,368	0.06%
2019/05/10	17	50.76	16	50.88	51.00	1	5,558	0.02%
2019/05/07	1	51.30	0	0.00	51.20	1	5,530	0.02%
2019/05/06	0	0.00	1	51.00	50.70	-1	5,630	-0.02%
2019/05/03	1	52.80	1	53.00	52.70	0	5,628	0.00%
2019/04/30	0	0.00	10	50.60	50.50	-10	5,604	-0.18%
2019/04/26	11	50.66	2	50.90	51.70	9	5,741	0.16%
2019/04/25	0	0.00	2	52.50	52.50	-2	5,731	-0.03%
2019/04/24	5	53.48	3	52.90	52.90	2	5,765	0.03%
2019/04/23	0	0.00	0.1	54.00	53.50	-0.1	5,780	0.00%
2019/04/22	0	0.00	0	53.70	54.00	0	5,789	0.00%
2019/04/19	0	0.00	2	54.20	54.00	-2	5,830	-0.03%
2019/04/18	36	55.19	53	54.85	53.70	-17	5,847	-0.29%
2019/04/17	0	0.00	10	53.00	52.70	-10	5,583	-0.18%
2019/04/16	27	52.70	5	53.00	52.70	22	5,734	0.38%
2019/04/15	0.1	52.80	2	51.80	53.00	-1.9	5,824	-0.03%
2019/04/12	0	0.00	13	52.80	52.00	-13	5,956	-0.22%
2019/04/11	15	54.27	1	54.10	53.10	14	6,111	0.23%
2019/04/10	6	53.93	7	54.14	54.00	-1	6,532	-0.02%
2019/04/09	0	0.00	4	54.53	54.00	-4	7,067	-0.06%
2019/04/08	12.1	54.61	12	54.99	54.30	0.1	7,208	0.00%
2019/04/03	21	53.00	4	52.90	53.30	17	7,461	0.23%
2019/04/02	0	0.00	1	55.80	54.30	-1	7,776	-0.01%
2019/04/01	1	56.20	2	54.45	54.00	-1	7,759	-0.01%
2019/03/29	2	54.95	0	0.00	54.00	2	7,666	0.03%
2019/03/28	32	55.53	31	55.50	52.80	1	7,511	0.01%
2019/03/27	13	51.05	4	52.83	53.90	9	7,012	0.13%
2019/03/26	2	48.70	2	48.75	49.00	0	6,655	0.00%
2019/03/25	0	0.00	2	48.73	48.45	-2	6,643	-0.03%
2019/03/22	9	49.89	9	49.73	49.90	0	6,623	0.00%
2019/03/21	1	48.85	8	48.65	48.85	-7	6,491	-0.11%
2019/03/20	4	49.10	0	0.00	48.80	4	6,638	0.06%
2019/03/19	2	49.20	2	49.05	49.05	0	6,655	0.00%
2019/03/18	3	48.65	0	0.00	48.70	3	6,553	0.05%
2019/03/15	3	49.10	7	48.88	47.50	-4	6,382	-0.06%
2019/03/14	0	0.00	21	46.25	46.25	-21	6,063	-0.35%
2019/03/12	1	46.50	0	0.00	46.00	1	6,160	0.02%
2019/03/08	89	44.97	62	44.85	45.20	27	6,283	0.43%
2019/03/07	13	45.40	91	45.56	45.40	-78	6,448	-1.21%
2019/03/04	5	47.80	5	46.55	47.80	0	6,592	0.00%
2019/02/27	0	0.00	49	47.00	46.90	-49	6,590	-0.74%
2019/02/25	11	47.86	12	47.86	47.80	-1	6,610	-0.02%
2019/02/22	1	47.55	10	48.00	47.55	-9	6,555	-0.14%
2019/02/20	0	0.00	2	49.40	47.95	-2	6,498	-0.03%
2019/02/19	0	0.00	3	48.27	48.00	-3	6,403	-0.05%
2019/02/18	20	47.30	10	48.00	47.60	10	6,414	0.16%
2019/02/15	53	48.61	5	48.83	47.55	48	6,359	0.75%
2019/02/14	4	46.36	7	46.61	46.75	-3	6,030	-0.05%
2019/02/13	2	45.75	30	45.97	46.10	-28	5,949	-0.47%
2019/02/12	31	45.85	35	44.75	46.20	-4	5,884	-0.07%
2019/02/11	2	44.25	0	0.00	44.55	2	5,769	0.03%
2019/01/30	33	43.25	0	0.00	43.00	33	5,735	0.58%
2019/01/29	0	0.00	2	43.50	43.15	-2	5,798	-0.03%
2019/01/28	1	44.10	0	0.00	44.10	1	5,802	0.02%
2019/01/25	2	44.60	3	44.68	44.15	-1	5,810	-0.02%
2019/01/23	0	0.00	1	43.30	43.30	-1	5,746	-0.02%
2019/01/22	1	42.95	0	0.00	42.50	1	5,729	0.02%
2019/01/21	1	42.30	0	0.00	42.90	1	5,709	0.02%
2019/01/18	1	42.85	2	42.80	42.95	-1	5,604	-0.02%
2019/01/17	4	43.55	0	0.00	43.05	4	5,601	0.07%
2019/01/16	21	45.07	21	44.63	44.40	0	5,581	0.00%
2019/01/15	2	45.15	4	45.13	44.95	-2	5,569	-0.04%
2019/01/14	4	45.55	2	45.25	44.70	2	5,556	0.04%
2019/01/11	3	45.18	1	46.05	45.25	2	5,558	0.04%
2019/01/09	2	45.60	1	45.85	45.10	1	5,407	0.02%
2019/01/08	29	45.81	32	45.65	45.70	-3	5,307	-0.06%
2019/01/07	14	45.90	5	45.97	44.15	9	5,135	0.18%
2019/01/04	3	44.18	2	44.40	45.00	1	5,047	0.02%
2019/01/03	21	46.02	21	47.10	45.85	0	4,916	0.00%
2019/01/02	28	48.34	25	48.13	48.50	3	4,756	0.06%
2018/12/28	14	46.18	17	46.58	47.90	-3	4,319	-0.07%
2018/12/27	2	43.53	34	44.03	43.90	-32	3,808	-0.84%
2018/12/26	19	43.93	41	45.72	42.00	-22	3,655	-0.60%
2018/12/25	85	43.64	51	43.36	44.85	34	3,311	1.03%
2018/12/24	0	0.00	12	39.33	41.75	-12	2,931	-0.41%
2018/12/18	2	40.25	0	0.00	40.25	2	2,911	0.07%
2018/12/17	0	0.00	3	41.65	41.80	-3	2,892	-0.10%
2018/12/13	11	42.95	1	43.50	43.00	10	2,877	0.35%
2018/12/12	1	41.00	1	40.90	42.45	0	2,716	0.00%
2018/12/10	8	38.80	0	0.00	39.40	8	2,707	0.30%
2018/12/06	0	0.00	1	41.15	39.50	-1	2,882	-0.03%
2018/12/05	4	41.60	0	0.00	41.55	4	2,854	0.14%
2018/12/04	1	42.75	1	41.85	41.80	0	2,842	0.00%
2018/12/03	1	41.90	1	41.60	42.45	0	2,839	0.00%
2018/11/29	0	0.00	2	39.95	40.40	-2	2,639	-0.08%
2018/11/28	0	0.00	6	38.34	38.60	-6	2,650	-0.23%
2018/11/27	11	37.84	10	38.06	37.95	1	2,627	0.04%
2018/11/23	10	36.73	12	37.25	36.15	-2	2,564	-0.08%
2018/11/19	4	36.60	4	36.65	36.55	0	2,480	0.00%
2018/11/16	10	36.23	8	36.65	36.10	2	2,479	0.08%
2018/11/15	7	36.11	4	37.54	36.20	3	2,482	0.12%
2018/11/14	0	0.00	1	39.80	38.00	-1	2,415	-0.04%
2018/11/13	1	37.35	0	0.00	39.65	1	2,406	0.04%
2018/11/08	12	40.53	0	0.00	40.15	12	2,469	0.49%
2018/11/07	3	41.85	0	0.00	41.35	3	2,494	0.12%
2018/11/06	0	0.00	2	40.80	41.00	-2	2,523	-0.08%
2018/11/05	0	0.00	2	41.00	40.90	-2	2,478	-0.08%
2018/11/01	1	40.60	1	40.10	39.80	0	2,459	0.00%
2018/10/31	1	38.40	1	38.20	38.40	0	2,464	0.00%
2018/10/29	2	36.25	0	0.00	36.20	2	2,473	0.08%
2018/10/26	0	0.00	3	36.30	35.90	-3	2,504	-0.12%
2018/10/25	3	36.53	0	0.00	36.50	3	2,539	0.12%
2018/10/24	0	0.00	20	39.27	39.40	-20	2,583	-0.77%
2018/10/23	7	40.29	1	40.60	40.25	6	2,666	0.23%
2018/10/22	6	42.79	5	42.52	42.35	1	2,671	0.04%
2018/10/19	10	41.58	12	41.50	42.45	-2	2,701	-0.07%
2018/10/18	0	0.00	2	40.50	40.45	-2	2,745	-0.07%
2018/10/17	1	41.10	1	40.90	40.45	0	2,849	0.00%
2018/10/12	3	38.37	0	0.00	39.30	3	3,074	0.10%
2018/10/11	2	37.50	24	37.79	37.50	-22	3,112	-0.71%
2018/10/09	1	42.35	0	0.00	41.65	1	3,142	0.03%
2018/10/08	0	0.00	1	42.80	42.75	-1	3,154	-0.03%
2018/10/05	3	44.65	0	0.00	43.55	3	3,258	0.09%
2018/10/03	12	48.10	12	48.50	47.70	0	3,350	0.00%
2018/09/27	0	0.00	1	48.80	48.75	-1	3,577	-0.03%
2018/09/26	1	50.80	0	0.00	49.40	1	3,633	0.03%
2018/09/21	0	0.00	1	47.75	48.20	-1	3,890	-0.03%
2018/09/19	6	47.70	6	49.00	47.70	0	4,123	0.00%
2018/09/18	0	0.00	2	47.93	48.55	-2	4,365	-0.05%
2018/09/17	0	0.00	1	48.40	49.00	-1	4,447	-0.02%
2018/09/14	3	48.22	0	0.00	48.70	3	4,592	0.07%
2018/09/13	1	46.00	1	46.70	46.70	0	4,756	0.00%
2018/09/12	4	46.19	1	47.40	45.70	3	4,871	0.06%
2018/09/10	1	51.00	0	0.00	49.55	1	5,604	0.02%
2018/09/05	5	58.10	5	57.90	57.00	0	6,570	0.00%
2018/09/04	1	58.30	2	57.85	57.90	-1	6,611	-0.02%
2018/08/31	1	57.30	0	0.00	57.50	1	6,616	0.02%
2018/08/30	3	58.63	1	58.50	58.00	2	6,861	0.03%
2018/08/29	0	0.00	5	57.90	58.00	-5	6,964	-0.07%
2018/08/28	5	58.40	0	0.00	57.60	5	7,024	0.07%
2018/08/23	2	56.90	0	0.00	56.80	2	7,142	0.03%
2018/08/20	6	55.88	5	56.20	55.60	1	7,213	0.01%
2018/08/17	2	56.35	0	0.00	55.90	2	7,281	0.03%
2018/08/15	0	0.00	1	56.80	57.40	-1	7,251	-0.01%
2018/08/14	1	59.20	0	0.00	59.00	1	7,260	0.01%
2018/08/10	3	58.77	0	0.00	58.70	3	7,230	0.04%
2018/08/09	2	59.30	0	0.00	59.50	2	7,274	0.03%
2018/08/08	0	0.00	1	61.40	60.40	-1	7,342	-0.01%
2018/08/07	1	61.60	0	0.00	61.00	1	7,403	0.01%
2018/08/06	0	0.00	1	60.30	60.60	-1	7,457	-0.01%
2018/08/03	1	60.30	2	60.75	60.30	-1	7,509	-0.01%
2018/08/02	12	59.73	7	59.94	60.20	5	7,587	0.07%
2018/08/01	3	60.43	8	59.50	60.60	-5	7,627	-0.07%
2018/07/31	5	58.80	1	58.10	58.50	4	7,749	0.05%
2018/07/30	1	57.10	9	57.34	57.10	-8	7,696	-0.10%
2018/07/27	1	62.20	2	62.30	62.20	-1	7,659	-0.01%
2018/07/26	3	62.20	2	62.35	62.00	1	7,659	0.01%
2018/07/25	16	61.51	12	61.58	61.40	4	7,631	0.05%
2018/07/24	11	61.32	2	60.30	61.60	9	7,564	0.12%
2018/07/23	4	61.00	25	61.18	61.00	-21	7,538	-0.28%
2018/07/19	12	68.28	1	68.30	68.50	11	7,479	0.15%
2018/07/18	0	0.00	8	69.63	69.20	-8	7,561	-0.11%
2018/07/17	23	71.75	17	72.15	71.10	6	7,634	0.08%
2018/07/16	0	0.00	2	74.25	73.00	-2	7,668	-0.03%
2018/07/13	23	74.43	32	75.21	74.10	-9	7,717	-0.12%
2018/07/12	12	73.64	37	74.08	74.30	-25	7,777	-0.32%
2018/07/11	10	70.62	9	71.14	71.50	1	7,951	0.01%
2018/07/10	2	71.20	12	70.16	71.20	-10	8,152	-0.12%
2018/07/09	6	69.60	9	69.10	68.80	-3	8,229	-0.04%
2018/07/06	17	68.25	0	0.00	70.00	17	8,437	0.20%
2018/07/05	17	70.56	14	69.97	69.30	3	8,417	0.04%
2018/07/04	9	69.61	8	70.06	69.50	1	8,517	0.01%
2018/07/03	7	72.21	7	74.09	69.30	0	8,542	0.00%
2018/07/02	10	75.98	11	77.44	74.00	-1	8,382	-0.01%
2018/06/29	44	76.53	22	76.79	76.80	22	8,241	0.27%
2018/06/28	11	75.68	9	76.54	75.00	2	8,087	0.02%
2018/06/27	39	75.83	43	77.02	75.20	-4	7,997	-0.05%
2018/06/26	13	73.24	12	73.45	73.30	1	7,753	0.01%
2018/06/25	18	75.16	10	75.70	74.00	8	7,689	0.10%
2018/06/22	29	77.71	28	76.46	74.60	1	7,564	0.01%
2018/06/21	6	74.55	8	72.18	74.50	-2	7,364	-0.03%
2018/06/20	15	74.82	20	73.51	70.10	-5	7,220	-0.07%
2018/06/19	48	79.05	14	78.69	75.80	34	6,988	0.49%
2018/06/15	11	76.27	16	77.69	78.70	-5	6,386	-0.08%
2018/06/14	20	72.03	17	72.34	71.60	3	5,697	0.05%
2018/06/13	30	71.97	42	72.20	72.80	-12	5,649	-0.21%
2018/06/12	30	69.38	23	69.76	68.80	7	5,449	0.13%
2018/06/11	12	68.40	19	68.45	67.80	-7	5,399	-0.13%
2018/06/08	1	70.00	1	70.50	69.10	0	5,381	0.00%
2018/06/07	9	71.60	15	71.79	70.40	-6	5,354	-0.11%
2018/06/06	5	68.70	5	69.04	68.80	0	5,211	0.00%
2018/06/05	10	67.90	10	67.24	66.70	0	5,110	0.00%
2018/06/04	25	67.64	25	67.84	67.40	0	5,120	0.00%
2018/05/31	5	66.00	5	66.30	66.00	0	5,079	0.00%
2018/05/30	16	64.97	15	64.67	65.50	1	5,094	0.02%
2018/05/29	2	66.45	0	0.00	66.30	2	5,095	0.04%
2018/05/28	5	67.30	9	67.26	67.70	-4	5,067	-0.08%
2018/05/25	7	66.04	5	65.12	66.30	2	5,030	0.04%
2018/05/24	2	64.40	2	63.80	64.40	0	4,960	0.00%
2018/05/23	2	63.60	2	64.50	63.60	0	4,964	0.00%
2018/05/22	4	64.20	4	65.00	64.20	0	5,011	0.00%
2018/05/21	1	64.80	1	63.80	64.80	0	5,012	0.00%
2018/05/18	0	0.00	6	63.10	63.30	-6	4,974	-0.12%
2018/05/16	6	64.75	1	63.60	63.40	5	5,027	0.10%
2018/05/11	1	70.00	3	69.37	67.50	-2	5,060	-0.04%
2018/05/10	2	68.45	1	68.00	68.60	1	5,084	0.02%
2018/05/09	1	68.40	1	67.80	67.20	0	5,131	0.00%
2018/05/08	13	67.12	1	68.20	67.10	12	5,160	0.23%
2018/05/07	0	0.00	1	65.60	64.60	-1	5,373	-0.02%
2018/05/04	1	64.20	1	64.70	64.00	0	5,382	0.00%
2018/05/03	4	62.48	0	0.00	62.50	4	5,331	0.08%
2018/04/27	5	61.52	2	62.30	61.00	3	5,518	0.05%
2018/04/26	10	61.55	10	61.60	59.70	0	5,516	0.00%
2018/04/25	0	0.00	1	62.10	62.50	-1	5,500	-0.02%
2018/04/24	1	61.90	11	60.31	61.90	-10	5,534	-0.18%
2018/04/23	17	65.54	23	65.61	65.10	-6	5,446	-0.11%
2018/04/20	15	68.99	12	69.51	68.80	3	5,457	0.05%
2018/04/19	8	72.15	37	72.09	72.00	-29	5,521	-0.53%
2018/04/18	40	72.38	6	71.82	72.60	34	5,457	0.62%
2018/04/17	31	73.29	7	74.59	71.00	24	5,323	0.45%
2018/04/16	10	72.22	34	72.68	73.90	-24	5,120	-0.47%
2018/04/13	7	69.50	6	69.65	69.50	1	5,003	0.02%
2018/04/12	16	68.70	21	68.71	68.10	-5	4,916	-0.10%
2018/04/11	1	65.90	2	66.25	65.60	-1	4,770	-0.02%
2018/04/10	2.4	66.19	8	66.83	65.20	-5.6	4,870	-0.12%
2018/04/09	1.6	64.74	0	0.00	65.60	1.6	4,948	0.03%
2018/04/03	3	59.57	9	59.40	59.70	-6	4,918	-0.12%
2018/03/30	2	61.70	10	61.68	61.00	-8	5,215	-0.15%
2018/03/29	1	62.70	1	61.90	61.90	0	5,457	0.00%
2018/03/27	1	63.30	0	0.00	62.40	1	5,731	0.02%
2018/03/26	3	62.67	0	0.00	62.60	3	5,896	0.05%
2018/03/23	1	62.50	1	62.70	63.20	0	6,013	0.00%
2018/03/22	0	0.00	4	65.90	64.20	-4	6,360	-0.06%
2018/03/21	4	65.20	0	0.00	65.80	4	6,585	0.06%
2018/03/20	9	63.00	9	63.72	64.90	0	6,685	0.00%
2018/03/19	7	64.36	0	65.00	63.60	7	6,963	0.10%
2018/03/16	2	67.30	4	67.75	65.60	-2	7,111	-0.03%
2018/03/15	1	67.90	2	67.95	67.30	-1	7,364	-0.01%
2018/03/14	6	67.95	2	67.30	67.30	4	7,818	0.05%
2018/03/13	2	67.60	7	67.86	67.60	-5	8,097	-0.06%
2018/03/12	41	66.05	36	66.89	66.80	5	8,360	0.06%
2018/03/08	5	63.34	3	64.40	64.20	2	9,055	0.02%
2018/03/07	4	63.70	4	62.00	62.00	0	9,434	0.00%
2018/03/06	8	63.35	8	63.35	63.00	0	9,910	0.00%
2018/03/05	2	63.80	0	0.00	63.50	2	10,312	0.02%
2018/03/01	9	67.63	8	68.00	67.30	1	11,114	0.01%
2018/02/27	4	68.00	4	68.80	67.90	0	11,471	0.00%
2018/02/26	4	68.40	4	68.80	67.80	0	12,192	0.00%
2018/02/23	2	68.20	1	68.10	68.20	1	12,693	0.01%
2018/02/22	15	68.07	16	68.68	68.00	-1	12,907	-0.01%
2018/02/21	1	66.50	0	0.00	67.80	1	12,973	0.01%
2018/02/12	16	63.29	22	63.75	63.20	-6	13,107	-0.05%
2018/02/09	1	60.00	0	0.00	63.10	1	13,187	0.01%
2018/02/08	0	0.00	1	62.60	64.00	-1	13,132	-0.01%
2018/02/07	7	68.17	0	0.00	66.70	7	13,079	0.05%
2018/02/06	18	67.87	8	66.36	65.30	10	13,028	0.08%
2018/02/05	0	0.00	10	71.75	72.50	-10	12,926	-0.08%
2018/02/02	1	73.60	0	0.00	73.10	1	12,932	0.01%
2018/02/01	6	73.83	7	73.79	73.90	-1	12,910	-0.01%
2018/01/31	6	73.00	6	72.70	72.50	0	12,812	0.00%
2018/01/30	9	73.98	10	73.15	71.60	-1	12,766	-0.01%
2018/01/29	2	69.80	0	0.00	69.80	2	12,415	0.02%
2018/01/26	1	70.10	1	69.60	69.60	0	12,561	0.00%
2018/01/25	1	69.00	2	69.15	69.70	-1	12,866	-0.01%
2018/01/24	4	68.80	6	68.73	68.70	-2	12,819	-0.02%
2018/01/23	1	70.70	0	0.00	70.20	1	12,762	0.01%
2018/01/22	35	72.10	21	71.54	71.50	14	12,869	0.11%
2018/01/19	1	70.50	15	70.70	70.80	-14	12,893	-0.11%
2018/01/18	0	0.00	1	71.20	70.10	-1	13,001	-0.01%
2018/01/17	1	72.50	3	71.63	72.30	-2	13,148	-0.02%
2018/01/16	6	72.60	0	0.00	71.30	6	13,100	0.05%
2018/01/15	8	70.36	7	70.53	71.70	1	12,963	0.01%
2018/01/12	0	0.00	1	68.00	68.50	-1	12,811	-0.01%
2018/01/11	26	68.46	26	68.06	67.90	0	12,812	0.00%
2018/01/10	0	0.00	1	67.70	67.40	-1	12,790	-0.01%
2018/01/09	2	70.80	0	0.00	68.80	2	12,750	0.02%
2018/01/08	11	72.55	2	73.05	71.90	9	12,615	0.07%
2018/01/05	4	74.05	3	74.87	73.60	1	12,565	0.01%
2018/01/04	2	73.25	3	73.97	73.20	-1	12,503	-0.01%
2018/01/03	13	70.13	29	73.41	74.50	-16	12,357	-0.13%
2018/01/02	4	67.70	7	67.01	69.10	-3	12,118	-0.02%