宏捷科 (8086)-永豐金-豐原券商分點個股進出

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-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原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	1	99.50	2.1	103.04	102.50	-1.1	2,367	-0.05%
2024/12/16	3.2	100.65	1	99.30	98.10	2.2	2,342	0.09%
2024/12/13	0.1	98.15	3	99.70	96.60	-2.9	2,338	-0.13%
2024/12/12	1	102.00	0	0.00	100.00	1	2,323	0.04%
2024/12/10	0	101.00	0	0.00	101.00	0	2,346	0.00%
2024/12/06	1	104.00	0	0.00	102.00	1	2,405	0.04%
2024/12/05	0	0.00	1	105.50	105.00	-1	2,369	-0.04%
2024/12/04	6.3	108.23	11.2	109.12	106.50	-4.8	2,341	-0.21%
2024/12/03	0	102.00	1.1	102.50	102.50	-1.1	2,194	-0.05%
2024/12/02	0	101.50	1	101.00	103.50	-1	2,187	-0.04%
2024/11/29	1	100.00	1	101.50	101.00	0	2,251	0.00%
2024/11/28	3	100.24	3	100.33	98.40	0	2,482	0.00%
2024/11/26	2	100.50	0	0.00	99.80	2	2,516	0.08%
2024/11/25	1	102.00	2	103.19	102.00	-1	2,507	-0.04%
2024/11/22	3	101.00	1	101.00	101.00	2	2,478	0.08%
2024/11/21	0.1	101.02	0	0.00	99.40	0.1	2,447	0.01%
2024/11/20	0	0.00	0	95.30	94.90	0	2,407	0.00%
2024/11/19	0.1	93.10	0	0.00	96.00	0.1	2,411	0.00%
2024/11/18	0.1	94.10	0	0.00	94.00	0.1	2,409	0.00%
2024/11/15	0	95.30	0	0.00	94.80	0	2,418	0.00%
2024/11/14	0	95.60	0	0.00	94.60	0	2,435	0.00%
2024/11/13	5	98.75	6	99.40	98.30	-1	2,413	-0.04%
2024/11/12	3	99.37	0.1	97.97	96.10	2.9	2,342	0.12%
2024/11/11	2.1	94.54	2.4	95.63	97.50	-0.4	2,300	-0.02%
2024/11/08	0	93.60	0	0.00	93.00	0	2,280	0.00%
2024/11/07	0	93.00	0	0.00	93.30	0	2,295	0.00%
2024/11/06	0.1	91.50	0	0.00	91.70	0.1	2,299	0.00%
2024/11/05	0.1	90.30	0	0.00	90.20	0.1	2,322	0.00%
2024/11/04	1.1	91.91	0	0.00	91.80	1.1	2,358	0.05%
2024/11/01	0.2	93.38	0	0.00	95.20	0.2	2,387	0.01%
2024/10/30	0.1	93.40	0	0.00	92.40	0.1	2,419	0.00%
2024/10/29	4.1	94.78	3	94.53	93.10	1.1	2,431	0.04%
2024/10/28	3.3	96.78	1	94.30	93.80	2.3	2,444	0.09%
2024/10/25	0.1	98.01	0	0.00	97.80	0.1	2,451	0.00%
2024/10/24	0.1	99.20	0	0.00	98.40	0.1	2,450	0.00%
2024/10/23	0.1	101.16	0	0.00	100.50	0.1	2,433	0.01%
2024/10/22	0.1	101.50	0	0.00	101.50	0.1	2,440	0.00%
2024/10/21	0	101.50	0	0.00	102.50	0	2,467	0.00%
2024/10/18	0	102.50	2	102.50	101.00	-2	2,479	-0.08%
2024/10/17	0	103.50	1	104.00	103.00	-1	2,518	-0.04%
2024/10/16	1	103.54	0	0.00	103.00	1	2,523	0.04%
2024/10/15	4.1	107.12	4	108.50	107.50	0.1	2,505	0.00%
2024/10/14	0	104.00	0	0.00	103.50	0	2,480	0.00%
2024/10/11	0.1	103.50	3	104.00	104.00	-2.9	2,525	-0.12%
2024/10/09	1	104.50	0	0.00	101.50	1	2,558	0.04%
2024/10/08	0	103.50	0	0.00	104.50	0	2,608	0.00%
2024/10/07	0	105.00	1	103.00	105.00	-1	2,664	-0.04%
2024/10/04	0	0.00	1	105.50	105.50	-1	2,720	-0.04%
2024/10/01	1	108.98	0	0.00	106.00	1	2,786	0.04%
2024/09/30	1	107.98	1	106.50	106.50	0	2,810	0.00%
2024/09/27	0	0.00	5	108.10	108.00	-5	2,980	-0.17%
2024/09/26	0	0.00	1	107.00	107.00	-1	2,999	-0.03%
2024/09/25	3.1	108.02	0	0.00	107.50	3.1	3,049	0.10%
2024/09/24	6	106.75	2	108.00	107.00	4	3,120	0.13%
2024/09/20	0	0.00	2	103.50	103.00	-2	3,090	-0.06%
2024/09/19	1	104.50	1	105.50	105.00	0	3,098	0.00%
2024/09/18	1	101.00	1	103.50	101.00	0	3,097	0.00%
2024/09/16	1	105.00	0	0.00	105.00	1	3,139	0.03%
2024/09/13	1	100.50	0	0.00	101.00	1	3,143	0.03%
2024/09/09	0	0.00	0	98.60	99.50	0	3,443	0.00%
2024/09/06	1.1	101.45	0	0.00	100.50	1.1	3,567	0.03%
2024/09/05	1	100.50	0	0.00	101.00	1	3,560	0.03%
2024/09/04	0.8	103.75	1	102.50	102.50	-0.2	3,524	-0.01%
2024/09/03	1.5	113.67	1	114.50	111.50	0.5	3,487	0.01%
2024/09/02	3	117.50	3	117.67	115.00	0	3,453	0.00%
2024/08/30	9	116.67	3	117.00	115.00	6	3,382	0.18%
2024/08/29	2	107.23	4	111.00	113.00	-2	3,207	-0.06%
2024/08/28	0	102.50	0	0.00	103.00	0	3,136	0.00%
2024/08/26	0	0.00	10	105.00	103.50	-10	3,162	-0.32%
2024/08/23	1	104.50	0	0.00	104.50	1	3,168	0.03%
2024/08/22	1	104.00	1	105.50	105.00	0	3,181	0.00%
2024/08/21	10	102.50	0	0.00	102.50	10	3,179	0.31%
2024/08/20	0	0.00	0	105.50	105.00	0	3,177	0.00%
2024/08/15	0	102.50	0	0.00	102.00	0	3,178	0.00%
2024/08/14	1	103.00	1	103.50	102.50	0	3,185	0.00%
2024/08/13	0	0.00	0	100.50	101.00	0	3,182	0.00%
2024/08/12	0	99.71	0	0.00	100.00	0	3,185	0.00%
2024/08/09	2	99.50	0	0.00	98.20	2	3,183	0.06%
2024/08/08	1	97.40	1	98.30	97.40	0	3,166	0.00%
2024/08/06	10.1	92.99	10	94.42	93.70	0.1	3,223	0.00%
2024/08/05	3.4	96.04	0	0.00	95.00	3.4	3,199	0.10%
2024/08/02	0	106.00	2	106.00	105.50	-2	3,190	-0.06%
2024/08/01	0	0.00	1	109.50	111.00	-1	3,179	-0.03%
2024/07/31	10.1	107.85	8	107.00	107.00	2.1	3,217	0.06%
2024/07/30	2	108.00	0.9	110.38	111.50	1.1	3,220	0.04%
2024/07/29	1.2	110.88	0	0.00	110.50	1.2	3,214	0.04%
2024/07/26	0	0.00	1	114.50	114.50	-1	3,241	-0.03%
2024/07/23	2.1	119.97	0	0.00	119.00	2.1	3,270	0.06%
2024/07/22	0.1	118.00	0	0.00	118.50	0.1	3,259	0.00%
2024/07/19	0	127.36	1	126.00	125.00	-1	3,225	-0.03%
2024/07/18	3	129.33	1.1	129.09	129.50	1.9	3,217	0.06%
2024/07/17	2	134.75	1	135.00	135.50	1	3,168	0.03%
2024/07/15	1	137.50	0	0.00	136.50	1	3,207	0.03%
2024/07/10	1	135.00	3.2	138.92	140.50	-2.2	3,190	-0.07%
2024/07/05	2	141.50	0.1	142.00	142.50	1.9	3,102	0.06%
2024/07/04	0.1	141.00	0	0.00	138.50	0.1	3,053	0.00%
2024/07/03	2	142.25	4	142.00	140.50	-2	3,023	-0.07%
2024/07/02	8	138.50	9	139.61	140.50	-1	2,944	-0.03%
2024/07/01	2	141.25	2.1	139.10	139.00	-0.1	3,100	0.00%
2024/06/28	5.1	139.23	8.2	139.51	139.50	-3.1	3,078	-0.10%
2024/06/27	0	0.00	0.1	133.00	133.00	-0.1	2,996	0.00%
2024/06/25	3	133.67	0	0.00	135.50	3	3,030	0.10%
2024/06/24	0	0.00	0.4	138.27	137.00	-0.4	3,023	-0.01%
2024/06/21	0	0.00	0.3	142.42	141.50	-0.3	3,052	-0.01%
2024/06/20	0	138.50	0.1	139.90	140.50	-0.1	3,067	0.00%
2024/06/19	2.1	137.52	6.3	137.38	136.00	-4.2	3,070	-0.14%
2024/06/18	6	138.58	1	138.50	138.00	5	3,049	0.16%
2024/06/17	2.1	138.95	1.2	137.47	137.50	0.9	3,107	0.03%
2024/06/14	6.1	132.15	2	130.00	130.00	4.1	3,174	0.13%
2024/06/13	5	130.30	3.1	130.51	131.00	2	3,199	0.06%
2024/06/12	1.4	123.90	1	122.50	122.50	0.4	3,122	0.01%
2024/06/11	0	123.50	0	0.00	123.00	0	3,175	0.00%
2024/06/07	0	122.00	1	122.00	122.50	-1	3,252	-0.03%
2024/06/06	0	125.32	0	0.00	124.00	0	3,331	0.00%
2024/06/05	2	128.00	1	125.50	126.00	1	3,419	0.03%
2024/06/04	1	133.00	3	128.67	129.50	-2	3,501	-0.06%
2024/06/03	1.1	126.41	0	0.00	125.50	1.1	3,670	0.03%
2024/05/31	1	127.98	0	0.00	125.50	1	3,784	0.03%
2024/05/30	2.2	128.04	1	128.50	127.00	1.2	4,116	0.03%
2024/05/29	0	132.50	0	0.00	131.00	0	4,213	0.00%
2024/05/28	1	133.00	0	0.00	132.00	1	4,395	0.02%
2024/05/27	0.8	131.50	0	0.00	131.00	0.8	4,422	0.02%
2024/05/24	1.1	129.05	0	0.00	130.00	1.1	4,504	0.02%
2024/05/23	1.1	130.09	0	0.00	130.00	1.1	4,559	0.02%
2024/05/22	1	132.03	0	133.00	132.50	1	4,640	0.02%
2024/05/21	0.1	129.50	0	0.00	128.50	0.1	4,767	0.00%
2024/05/20	0.1	128.91	0	0.00	130.00	0.1	5,075	0.00%
2024/05/17	0	128.50	0	0.00	128.50	0	5,354	0.00%
2024/05/15	0.3	129.64	0	0.00	128.50	0.3	5,715	0.01%
2024/05/10	4.1	129.28	3	130.00	129.00	1.1	6,025	0.02%
2024/05/09	3	136.67	0	0.00	136.00	3	6,017	0.05%
2024/05/06	0.3	138.05	0.1	138.00	137.50	0.2	6,159	0.00%
2024/05/03	0	0.00	0	139.50	139.00	0	6,128	0.00%
2024/05/02	0	136.00	0	0.00	135.50	0	6,131	0.00%
2024/04/30	0	0.00	5.2	140.61	138.00	-5.2	6,128	-0.08%
2024/04/29	0	0.00	0.1	137.50	137.00	-0.1	6,095	0.00%
2024/04/25	7.2	129.93	4	129.50	129.50	3.2	6,159	0.05%
2024/04/24	0	133.00	0	0.00	133.00	0	6,199	0.00%
2024/04/22	1.1	126.21	0	0.00	126.50	1.1	6,254	0.02%
2024/04/19	1.1	129.10	0	0.00	130.50	1.1	6,244	0.02%
2024/04/18	0.2	137.18	0.2	136.46	136.00	-0.1	6,235	0.00%
2024/04/17	0.3	134.48	0	0.00	137.00	0.3	6,273	0.00%
2024/04/16	0.2	133.38	0	132.00	132.00	0.1	6,267	0.00%
2024/04/15	0.1	138.38	0.2	139.00	137.00	0	6,267	0.00%
2024/04/12	2.3	140.57	2	139.50	139.50	0.3	6,300	0.00%
2024/04/11	0.1	142.40	0.4	141.50	142.00	-0.2	6,385	0.00%
2024/04/10	0	145.17	0.1	146.25	145.50	-0.1	6,613	0.00%
2024/04/09	1	145.03	0	0.00	145.50	1	6,700	0.02%
2024/04/08	2	149.04	0	147.00	146.00	2	6,701	0.03%
2024/04/03	3.4	152.44	3.2	152.50	153.00	0.2	6,653	0.00%
2024/04/02	1.1	147.06	0	0.00	150.00	1.1	6,505	0.02%
2024/04/01	1.1	146.09	1	148.00	146.00	0.1	6,500	0.00%
2024/03/29	0.2	144.96	1	145.00	144.00	-0.8	6,539	-0.01%
2024/03/28	1.4	144.22	0	144.50	143.00	1.4	6,631	0.02%
2024/03/27	0	149.41	0	0.00	147.50	0	6,657	0.00%
2024/03/26	1	149.00	1	156.00	148.00	0	6,672	0.00%
2024/03/25	1	155.50	0	0.00	154.00	1	6,721	0.01%
2024/03/22	0.2	147.00	0	0.00	152.00	0.2	6,761	0.00%
2024/03/21	0	0.00	13	148.50	146.50	-13	6,791	-0.19%
2024/03/20	14	154.75	4	158.13	148.00	10	6,725	0.15%
2024/03/19	3	156.33	0	0.00	158.00	3	6,646	0.05%
2024/03/18	0.1	154.50	6.1	158.93	158.00	-6	6,507	-0.09%
2024/03/15	9	151.22	1.2	153.96	153.50	7.8	6,533	0.12%
2024/03/14	0.1	149.50	0	149.00	148.00	0.1	6,492	0.00%
2024/03/13	1	152.50	2	153.25	153.50	-1	6,499	-0.02%
2024/03/12	0.4	158.48	3	160.00	157.50	-2.6	6,554	-0.04%
2024/03/11	0	0.00	0.1	154.78	154.50	-0.1	6,616	0.00%
2024/03/08	1.1	150.48	0	0.00	148.00	1.1	6,843	0.02%
2024/03/07	4	160.63	16.1	161.41	155.50	-12.1	6,863	-0.18%
2024/03/06	2.1	154.81	1	154.50	156.50	1.1	6,810	0.02%
2024/03/05	108.2	162.64	104.3	158.22	153.00	3.9	7,132	0.05%	大買/大賣/
2024/03/04	0	150.00	0	0.00	149.50	0	6,935	0.00%
2024/03/01	2.3	148.33	2.5	148.98	149.00	-0.2	7,028	0.00%
2024/02/23	1.7	142.68	2	143.75	142.00	-0.3	7,717	0.00%
2024/02/22	1.1	147.32	1	149.50	145.50	0.1	7,700	0.00%
2024/02/21	0	0.00	1	150.00	147.50	-1	7,663	-0.01%
2024/02/20	2.6	145.15	2	144.75	143.50	0.6	7,390	0.01%
2024/02/19	1	146.00	2.2	145.81	146.00	-1.2	7,152	-0.02%
2024/02/15	0	0.00	14	129.61	131.00	-14	6,907	-0.20%
2024/02/05	14	127.71	1	129.91	127.50	13	6,912	0.19%
2024/02/02	2	124.75	4.1	124.59	123.00	-2.1	7,017	-0.03%
2024/02/01	0	0.00	1	124.50	124.50	-1	7,181	-0.01%
2024/01/31	2	124.25	2.1	124.07	124.00	-0.1	7,284	0.00%
2024/01/30	1	117.00	2	118.25	121.00	-1	7,457	-0.01%
2024/01/29	0	0.00	2	116.75	117.00	-2	7,574	-0.03%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	13	118.15	11	115.50	115.50	2	7,829	0.03%
2024/01/24	2	117.50	2	118.00	118.00	0	8,076	0.00%
2024/01/23	2.1	117.52	12	117.92	117.00	-9.9	8,270	-0.12%
2024/01/22	0	0.00	1	116.00	118.50	-1	8,375	-0.01%
2024/01/19	1	112.50	0	0.00	115.00	1	8,337	0.01%
2024/01/18	4	114.50	4	113.00	113.00	0	8,290	0.00%
2024/01/16	0	0.00	1	116.00	116.50	-1	8,224	-0.01%
2024/01/15	5	116.00	1	114.00	116.50	4	8,198	0.05%
2024/01/12	16	114.06	2	113.50	113.50	14	8,208	0.17%
2024/01/11	0	0.00	1	114.50	114.50	-1	8,179	-0.01%
2024/01/09	2	117.50	1	118.00	117.00	1	8,130	0.01%
2024/01/08	1	117.00	2	118.00	117.00	-1	8,104	-0.01%
2024/01/04	6	121.67	9	121.67	118.50	-3	7,944	-0.04%
2024/01/03	4.3	122.74	1	125.00	120.00	3.3	7,701	0.04%
2024/01/02	5	130.90	4	129.00	129.00	1	7,612	0.01%
2023/12/29	7	130.29	1	131.50	131.00	6	7,661	0.08%
2023/12/28	1	128.50	1	132.00	128.00	0	7,880	0.00%
2023/12/27	4	130.38	3	132.00	132.00	1	7,841	0.01%
2023/12/26	2	131.00	6.9	129.79	130.00	-4.9	7,810	-0.06%
2023/12/25	3	126.00	2	131.50	129.50	1	7,736	0.01%
2023/12/22	2	122.00	5	123.40	123.50	-3	7,629	-0.04%
2023/12/21	2.2	119.98	0	0.00	119.00	2.2	7,557	0.03%
2023/12/20	6	123.08	1	122.00	122.00	5	7,532	0.07%
2023/12/19	0.2	124.75	0	0.00	122.50	0.2	7,433	0.00%
2023/12/18	0.5	130.50	5	129.80	129.50	-4.5	7,350	-0.06%
2023/12/15	1	136.00	2	135.00	134.50	-1	7,320	-0.01%
2023/12/14	1	135.50	2	135.25	134.00	-1	7,408	-0.01%
2023/12/13	0	0.00	0	137.00	136.00	0	7,405	0.00%
2023/12/12	0	0.00	0.4	138.50	138.00	-0.4	7,399	-0.01%
2023/12/11	1	141.00	0	0.00	140.50	1	7,360	0.01%
2023/12/07	0	139.00	0	0.00	137.50	0	7,512	0.00%
2023/12/06	21	141.83	21	140.79	142.00	0	7,637	0.00%
2023/12/05	6	139.25	10	138.80	139.00	-4	7,538	-0.05%
2023/12/04	3	139.33	3	139.33	139.50	0	7,401	0.00%
2023/12/01	8	137.63	6	136.83	137.50	2	7,428	0.03%
2023/11/30	15	136.90	15.1	138.44	139.00	-0.1	7,508	0.00%
2023/11/29	12.1	128.17	11	129.23	130.50	1.1	7,336	0.01%
2023/11/28	6	127.17	6	126.50	127.50	0	7,309	0.00%
2023/11/27	3	128.83	2	130.25	125.50	1	7,161	0.01%
2023/11/24	2	131.25	3	135.17	139.00	-1	6,737	-0.01%
2023/11/22	1	123.50	1	122.00	122.50	0	6,286	0.00%
2023/11/20	1	123.50	2.1	123.52	123.00	-1.1	6,208	-0.02%
2023/11/17	1	130.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	1	129.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	1	130.50	1	132.00	129.00	0	6,074	0.00%
2023/11/14	1	129.00	0	0.00	131.00	1	6,020	0.02%
2023/11/13	2.4	130.05	2.2	131.50	131.00	0.2	5,958	0.00%
2023/11/10	2	130.25	1	129.50	132.00	1	5,855	0.02%
2023/11/09	5	127.40	5	128.30	129.50	0	5,621	0.00%
2023/11/07	2	120.50	5	121.00	120.00	-3	5,235	-0.06%
2023/11/06	2	117.75	5	116.10	116.50	-3	4,945	-0.06%
2023/11/03	12	114.00	10	112.40	112.00	2	4,829	0.04%
2023/11/02	2	112.00	3	112.33	112.00	-1	4,675	-0.02%
2023/11/01	4.1	112.87	8	112.13	112.50	-3.9	4,719	-0.08%
2023/10/31	6	107.33	7.2	110.69	112.50	-1.2	4,614	-0.03%
2023/10/26	5	96.18	3	96.30	96.00	2	4,311	0.05%
2023/10/25	0	99.50	0	0.00	99.80	0	4,325	0.00%
2023/10/24	14	98.62	13	97.32	97.50	1	4,317	0.02%
2023/10/20	5	98.70	5	99.00	99.00	0	4,363	0.00%
2023/10/16	3	105.33	3	107.50	107.50	0	4,590	0.00%
2023/10/12	0	0.00	1	106.50	107.50	-1	4,638	-0.02%
2023/10/05	1.2	107.54	2	107.50	107.50	-0.8	4,711	-0.02%
2023/10/04	2	109.00	3	113.83	109.00	-1	4,741	-0.02%
2023/10/03	1	111.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/27	0	0.00	1	109.00	108.00	-1	5,086	-0.02%
2023/09/26	2	109.00	0	0.00	108.50	2	5,103	0.04%
2023/09/25	5	111.00	5	111.00	111.00	0	5,119	0.00%
2023/09/22	4	110.00	0	0.00	111.50	4	5,146	0.08%
2023/09/21	1	109.50	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	1.5	111.83	112.50	-1.5	5,107	-0.03%
2023/09/19	2	115.00	3	114.17	113.50	-1	5,073	-0.02%
2023/09/18	0	119.00	0	0.00	119.00	0	4,963	0.00%
2023/09/15	0	0.00	0.3	116.00	117.00	-0.3	4,928	-0.01%
2023/09/14	7	118.29	17.1	117.61	118.00	-10.1	4,887	-0.21%
2023/09/13	0	0.00	0	118.00	118.00	0	4,824	0.00%
2023/09/12	1.3	120.54	2	118.75	120.50	-0.7	4,754	-0.01%
2023/09/11	14	119.64	5.3	119.34	117.50	8.7	4,616	0.19%
2023/09/08	0.3	116.50	0	0.00	116.50	0.3	4,370	0.01%
2023/09/07	6	116.67	8	116.38	115.00	-2	4,311	-0.05%
2023/09/06	6	113.75	6	113.67	114.00	0	4,118	0.00%
2023/09/05	8.1	111.74	12.4	111.92	112.00	-4.3	3,955	-0.11%
2023/09/04	6	107.47	8	108.10	110.00	-2	3,740	-0.05%
2023/09/01	0	0.00	9	99.63	100.00	-9	3,578	-0.25%
2023/08/31	12	98.13	12.1	97.13	97.00	-0.1	3,519	0.00%
2023/08/30	4	96.83	4.7	96.91	97.70	-0.6	3,555	-0.02%
2023/08/29	4	90.93	1	91.80	91.70	3	3,535	0.08%
2023/08/28	7	92.77	1	93.60	90.60	6	3,558	0.17%
2023/08/23	1	93.60	1	94.60	94.60	0	3,561	0.00%
2023/08/22	0.1	88.91	0	0.00	90.40	0.1	3,524	0.00%
2023/08/21	0.2	87.48	0	0.00	87.50	0.2	3,506	0.01%
2023/08/18	1.1	88.42	1	89.30	87.50	0.1	3,505	0.00%
2023/08/17	1.2	87.39	0.1	90.00	89.90	1.1	3,515	0.03%
2023/08/16	1.1	89.17	0	0.00	88.90	1.1	3,512	0.03%
2023/08/14	1	89.80	0	0.00	89.50	1	3,488	0.03%
2023/08/11	0	0.00	1	94.40	91.80	-1	3,487	-0.03%
2023/08/10	1	93.70	3	93.70	93.60	-2	3,487	-0.06%
2023/08/09	2	96.55	2	97.25	94.90	0	3,499	0.00%
2023/08/08	1	99.40	0	0.00	99.20	1	3,431	0.03%
2023/08/07	2	100.80	1	100.50	100.00	1	3,397	0.03%
2023/08/04	7	97.53	11	99.03	99.50	-4	3,254	-0.12%
2023/08/02	2	90.90	0	0.00	90.50	2	3,095	0.06%
2023/07/31	1	94.10	0	0.00	92.30	1	3,097	0.03%
2023/07/26	3	91.33	4	91.13	90.00	-1	3,101	-0.03%
2023/07/25	0	0.00	0	96.00	95.50	0	3,086	0.00%
2023/07/24	1	100.43	1	95.90	95.90	0	3,095	0.00%
2023/07/21	2	97.80	0	0.00	97.50	2	3,030	0.07%
2023/07/20	3	99.70	1	98.70	100.00	2	3,024	0.07%
2023/07/19	0.1	98.00	0	99.50	96.20	0.1	2,932	0.00%
2023/07/18	0.4	98.04	2	96.55	96.50	-1.6	2,905	-0.05%
2023/07/17	4	95.88	6	96.75	96.60	-2	2,913	-0.07%
2023/07/14	0.1	98.00	2	97.35	97.60	-1.9	2,935	-0.06%
2023/07/13	0	97.90	0	0.00	97.60	0	2,963	0.00%
2023/07/12	1	100.49	0	0.00	99.20	1	2,963	0.03%
2023/07/11	5.1	101.51	9	102.17	103.00	-3.9	2,923	-0.13%
2023/07/10	2	98.85	2	99.55	99.90	0	2,853	0.00%
2023/07/07	4	98.00	4	98.10	96.40	0	2,797	0.00%
2023/07/06	7	101.09	6	100.35	101.00	1	2,753	0.04%
2023/07/05	5	97.44	1	94.40	93.90	4	2,569	0.16%
2023/07/04	0	0.00	1.2	92.42	92.20	-1.2	2,486	-0.05%
2023/07/03	1	90.70	0	0.00	91.30	1	2,511	0.04%
2023/06/29	1	88.50	0	0.00	88.50	1	2,648	0.04%
2023/06/26	1	86.30	0	0.00	86.30	1	3,127	0.03%
2023/06/20	1	88.80	0	0.00	88.50	1	3,180	0.03%
2023/06/19	0.2	89.50	0	0.00	89.30	0.2	3,181	0.01%
2023/06/16	0	0.00	0.3	91.20	90.50	-0.3	3,177	-0.01%
2023/06/15	1	90.34	1.1	91.25	92.00	-0.1	3,176	0.00%
2023/06/09	1	91.40	1.2	90.83	90.30	-0.2	3,153	-0.01%
2023/06/08	2	91.80	5	91.50	90.10	-3	3,136	-0.10%
2023/06/07	10	93.56	5.2	93.55	93.20	4.8	3,092	0.16%
2023/06/06	0	0.00	2	89.50	89.60	-2	2,970	-0.07%
2023/06/05	6	90.10	1	89.10	90.00	5	2,919	0.17%
2023/06/02	0	0.00	3	86.33	88.10	-3	2,829	-0.11%
2023/06/01	9	84.72	2	84.70	84.10	7	2,751	0.25%
2023/05/31	2	82.80	10	83.47	82.90	-8	2,754	-0.29%
2023/05/29	1	81.90	1	82.30	81.70	0	2,708	0.00%
2023/05/24	0	0.00	1	81.00	80.70	-1	2,717	-0.04%
2023/05/23	2.1	81.29	0	0.00	81.00	2.1	2,793	0.08%
2023/05/22	0	0.00	0.2	79.70	80.20	-0.2	2,834	-0.01%
2023/05/17	0.2	77.60	0	0.00	77.40	0.2	2,828	0.01%
2023/05/12	4	79.45	0	0.00	79.30	4	2,795	0.14%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	3	80.80	0	0.00	80.10	3	2,834	0.11%
2023/05/02	1	84.80	0	0.00	84.30	1	2,862	0.03%
2023/04/28	1	81.00	4.2	82.74	82.80	-3.2	2,943	-0.11%
2023/04/27	1.2	79.75	0	80.60	79.60	1.2	2,979	0.04%
2023/04/26	0	83.60	0	0.00	82.00	0	2,971	0.00%
2023/04/25	1	85.60	0	0.00	83.00	1	2,969	0.03%
2023/04/24	0	0.00	2	90.00	88.30	-2	2,943	-0.07%
2023/04/21	1.1	89.00	2	91.25	89.00	-0.9	2,953	-0.03%
2023/04/20	1.2	91.00	0	0.00	90.60	1.2	2,945	0.04%
2023/04/19	0.1	94.50	0	0.00	94.10	0.1	3,037	0.00%
2023/04/17	0	0.00	3.3	92.44	93.90	-3.3	3,010	-0.11%
2023/04/14	1	90.30	1.1	90.43	90.40	-0.1	2,968	0.00%
2023/04/13	2.2	92.02	0	0.00	90.40	2.2	2,945	0.08%
2023/04/12	0	0.00	9	92.78	93.40	-9	2,911	-0.31%
2023/04/11	6	93.80	0	93.40	93.70	6	2,871	0.21%
2023/04/10	0	0.00	1	90.90	91.00	-1	2,772	-0.04%
2023/04/07	3	90.70	1	90.70	90.60	2	2,734	0.07%
2023/04/06	1	87.65	2	87.05	89.00	-1	2,638	-0.04%
2023/03/31	2	86.20	0	0.00	87.20	2	2,585	0.08%
2023/03/30	14	87.44	13	87.47	87.80	1	2,526	0.04%
2023/03/29	2	85.65	4	86.58	85.10	-2	2,387	-0.08%
2023/03/28	2	81.65	1	81.40	82.30	1	2,095	0.05%
2023/03/27	2.1	81.24	3	81.23	82.80	-0.9	1,974	-0.04%
2023/03/24	2	80.45	1	80.90	80.90	1	1,894	0.05%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/20	1	77.60	2	78.00	77.30	-1	1,850	-0.05%
2023/03/17	1	73.60	3	75.33	77.00	-2	1,844	-0.11%
2023/03/16	4	72.40	2	73.60	72.10	2	1,803	0.11%
2023/03/10	0	0.00	1	75.60	75.30	-1	1,871	-0.05%
2023/03/08	3	79.00	0	0.00	78.90	3	1,918	0.16%
2023/03/07	0	0.00	1	78.50	78.50	-1	1,953	-0.05%
2023/03/06	0	0.00	1.2	79.13	79.30	-1.2	1,982	-0.06%
2023/03/03	1	75.40	0	0.00	77.50	1	2,067	0.05%
2023/02/24	0.2	77.40	0	0.00	76.70	0.2	2,435	0.01%
2023/02/21	5	81.12	4	79.63	79.20	1	2,423	0.04%
2023/02/20	2	78.80	6	78.85	81.00	-4	2,353	-0.17%
2023/02/15	1	76.30	1	77.10	76.10	0	2,374	0.00%
2023/02/14	3	76.20	0	0.00	76.20	3	2,405	0.12%
2023/02/13	0	0.00	1	77.00	76.30	-1	2,419	-0.04%
2023/02/10	0	0.00	1	76.50	76.30	-1	2,431	-0.04%
2023/02/09	1	77.30	1	77.20	77.30	0	2,420	0.00%
2023/02/08	1	78.60	0	0.00	78.80	1	2,417	0.04%
2023/02/06	1	76.70	3	76.50	76.70	-2	2,413	-0.08%
2023/02/03	0	0.00	18	76.44	75.60	-18	2,440	-0.74%
2023/02/02	1	78.60	0	0.00	78.40	1	2,458	0.04%
2023/02/01	2	78.15	2	78.30	77.90	0	2,486	0.00%
2023/01/31	3	78.33	2	78.90	79.50	1	2,460	0.04%
2023/01/30	5	77.96	3	77.93	79.90	2	2,435	0.08%
2023/01/17	0	0.00	3	73.13	74.20	-3	2,326	-0.13%
2023/01/16	3	70.90	0	0.00	69.90	3	2,254	0.13%
2023/01/13	1	71.00	0	0.00	70.50	1	2,238	0.04%
2023/01/12	0	0.00	2	73.00	72.50	-2	2,229	-0.09%
2023/01/11	2	74.45	1	74.10	74.10	1	2,223	0.04%
2023/01/10	3	74.30	0	0.00	74.20	3	2,221	0.14%
2023/01/09	6	75.47	6	75.75	75.20	0	2,193	0.00%
2023/01/06	2	71.90	1	73.20	73.10	1	2,076	0.05%
2023/01/05	7	72.31	6	73.08	71.90	1	2,069	0.05%
2023/01/04	0	0.00	0	70.80	70.80	0	2,021	0.00%
2022/12/29	0	67.60	0	0.00	69.10	0	2,026	0.00%
2022/12/15	0	0.00	10	71.70	71.90	-10	2,144	-0.47%
2022/12/14	18	72.52	8	72.30	73.50	10	2,131	0.47%
2022/12/07	4	73.20	0	0.00	71.50	4	2,092	0.19%
2022/12/02	4	75.95	0	0.00	76.10	4	2,032	0.20%
2022/12/01	1	76.80	1	77.10	75.40	0	2,018	0.00%
2022/11/30	1	76.10	0	0.00	75.40	1	1,996	0.05%
2022/11/29	5	75.68	0	0.00	76.40	5	1,991	0.25%
2022/11/25	1	78.60	0	0.00	79.30	1	1,999	0.05%
2022/11/24	4	77.70	5	78.66	81.50	-1	2,007	-0.05%
2022/11/23	2	71.60	4	72.50	75.50	-2	1,717	-0.12%
2022/11/22	0	0.00	1	68.20	68.70	-1	1,617	-0.06%
2022/11/21	2	67.80	0	0.00	67.60	2	1,615	0.12%
2022/11/17	1	69.10	1	69.80	70.50	0	1,689	0.00%
2022/11/14	0	0.00	3	66.87	67.20	-3	1,735	-0.17%
2022/11/11	6	67.62	2	68.15	65.80	4	1,720	0.23%
2022/11/10	1	66.70	1	65.70	66.90	0	1,656	0.00%
2022/11/09	1	64.70	1	64.80	64.50	0	1,622	0.00%
2022/11/07	1	64.30	0	0.00	63.60	1	1,598	0.06%
2022/11/04	0	0.00	1	63.80	63.50	-1	1,608	-0.06%
2022/11/02	1	63.70	0	0.00	63.30	1	1,583	0.06%
2022/11/01	1	62.10	2	62.30	63.10	-1	1,571	-0.06%
2022/10/31	1	61.50	0	59.80	61.80	1	1,530	0.06%
2022/10/28	0	56.20	10	56.20	56.20	-10	1,509	-0.66%
2022/10/26	4	58.25	4	58.00	58.20	0	1,457	0.00%
2022/10/19	1	61.40	1	60.60	60.60	0	1,494	0.00%
2022/10/17	10	60.50	0	0.00	60.50	10	1,477	0.68%
2022/10/14	0	0.00	0.3	58.50	58.70	-0.3	1,464	-0.02%
2022/10/12	1	58.80	0	0.00	58.80	1	1,436	0.07%
2022/10/07	0.3	63.30	0	0.00	62.50	0.3	1,429	0.02%
2022/10/05	0	0.00	1	62.30	65.00	-1	1,425	-0.07%
2022/10/03	1	61.40	0	0.00	59.90	1	1,373	0.07%
2022/09/30	0	0.00	1	60.10	60.90	-1	1,383	-0.07%
2022/09/26	2	68.50	6	66.47	66.10	-4	1,423	-0.28%
2022/09/23	3	71.07	1	70.70	70.20	2	1,429	0.14%
2022/09/22	0	0.00	1	69.20	71.50	-1	1,445	-0.07%
2022/09/21	0	0.00	2	71.50	71.40	-2	1,442	-0.14%
2022/09/13	3	77.83	1	77.60	76.20	2	1,498	0.13%
2022/09/08	1	75.00	1	75.00	75.00	0	1,543	0.00%
2022/09/07	0	74.60	5	74.18	74.10	-5	1,564	-0.32%
2022/09/06	0	0.00	1	75.90	75.50	-1	1,579	-0.06%
2022/09/02	1	79.30	0	0.00	80.50	1	1,593	0.06%
2022/09/01	4	81.53	3	81.07	80.80	1	1,578	0.06%
2022/08/31	1	80.50	1	81.40	82.00	0	1,524	0.00%
2022/08/26	1	78.60	1	77.50	77.60	0	1,501	0.00%
2022/08/24	24	79.91	25	77.86	77.20	-1	1,540	-0.06%
2022/08/23	4	80.30	0.2	81.20	82.00	3.8	1,536	0.25%
2022/08/12	0	0.00	0.2	75.10	75.80	-0.2	1,539	-0.01%
2022/08/10	0.2	71.50	0	0.00	70.80	0.2	1,578	0.01%
2022/07/27	1	68.00	1	69.00	70.90	0	1,751	0.00%
2022/07/26	0	0.00	2	74.70	73.70	-2	1,710	-0.12%
2022/07/22	0.2	78.60	0	0.00	77.60	0.2	1,727	0.01%
2022/07/19	0	0.00	0.3	74.00	74.40	-0.3	1,796	-0.01%
2022/07/11	1	71.80	0	0.00	71.40	1	1,825	0.05%
2022/06/30	0	0.00	1	81.30	85.00	-1	1,806	-0.06%
2022/06/28	0	0.00	1	84.30	84.30	-1	1,797	-0.06%
2022/06/22	3	81.63	3	80.00	80.20	0	1,829	0.00%
2022/06/21	3	81.23	3	82.73	83.20	0	1,825	0.00%
2022/06/20	1	80.00	0	80.70	79.50	1	1,819	0.05%
2022/06/17	1	83.00	0	0.00	82.60	1	1,799	0.06%
2022/06/06	3	96.07	1	96.30	96.70	2	1,972	0.10%
2022/06/02	0	0.00	4	94.28	94.10	-4	1,939	-0.21%
2022/05/31	1	90.90	1	92.30	94.40	0	1,934	0.00%
2022/05/30	2	89.80	1	90.10	90.10	1	1,943	0.05%
2022/05/27	3	87.07	0	0.00	88.20	3	1,926	0.16%
2022/05/18	0	0.00	1	88.00	88.00	-1	2,001	-0.05%
2022/05/13	1	83.50	0	0.00	83.60	1	1,979	0.05%
2022/05/10	0	0.00	2	79.10	82.30	-2	2,107	-0.09%
2022/05/05	2	84.50	0	0.00	85.30	2	2,191	0.09%
2022/04/29	1	83.80	0	0.00	84.00	1	2,152	0.05%
2022/04/27	1	84.20	1	85.90	83.10	0	2,167	0.00%
2022/04/26	1	91.00	0	0.00	89.80	1	2,145	0.05%
2022/04/20	1	90.50	1	90.30	90.60	0	2,184	0.00%
2022/04/18	2	91.90	2	91.50	91.50	0	2,333	0.00%
2022/04/13	0	0.00	1	98.30	98.00	-1	2,452	-0.04%
2022/04/11	1	95.00	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	1	97.50	97.60	-1	2,513	-0.04%
2022/04/07	1	95.00	0	0.00	95.70	1	2,509	0.04%
2022/03/30	1	102.50	1	102.00	101.50	0	2,521	0.00%
2022/03/25	1	102.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	0	0.00	1	100.00	102.00	-1	2,627	-0.04%
2022/03/21	1	104.50	1	101.50	101.50	0	2,741	0.00%
2022/03/18	0	0.00	1	102.50	102.50	-1	2,723	-0.04%
2022/03/17	1	99.80	1	100.00	101.50	0	2,748	0.00%
2022/03/16	1	95.60	1	97.30	98.00	0	2,722	0.00%
2022/03/15	2	94.05	1	94.80	93.50	1	2,697	0.04%
2022/03/11	6	98.72	3	98.17	98.20	3	2,642	0.11%
2022/02/25	0	0.00	1	102.00	101.50	-1	2,676	-0.04%
2022/02/23	0	0.00	3.5	106.00	108.00	-3.5	2,710	-0.13%
2022/02/22	1	105.00	0	0.00	104.50	1	2,759	0.04%
2022/02/18	0.5	109.50	0	0.00	110.00	0.5	2,858	0.02%
2022/02/15	0	0.00	2	108.00	107.50	-2	2,937	-0.07%
2022/02/11	2	114.50	1	114.00	113.50	1	2,876	0.03%
2022/02/10	2	115.25	2	117.25	118.00	0	2,850	0.00%
2022/01/26	2	116.00	0	0.00	116.50	2	2,887	0.07%
2022/01/20	1	121.50	0	0.00	121.50	1	3,291	0.03%
2022/01/17	1	124.00	1	124.00	124.50	0	3,659	0.00%
2022/01/14	1	117.50	1	118.50	123.00	0	3,713	0.00%
2022/01/13	1	118.00	1	120.00	119.50	0	3,747	0.00%
2022/01/12	1	119.00	0	0.00	119.00	1	3,707	0.03%
2022/01/11	1	125.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0.4	128.50	0	0.00	130.50	0.4	3,587	0.01%
2022/01/07	1	130.00	1	130.00	130.50	0	3,580	0.00%
2022/01/06	0.2	136.00	0	0.00	136.00	0.2	3,506	0.01%
2021/12/28	2	145.00	0	0.00	143.00	2	3,672	0.05%
2021/12/24	1	142.00	1	141.50	141.50	0	3,727	0.00%
2021/12/17	1	136.50	1	136.50	137.50	0	3,723	0.00%
2021/12/09	2	144.25	0	0.00	144.00	2	4,040	0.05%
2021/12/08	5	146.50	1	148.00	145.00	4	4,087	0.10%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/11/30	0	0.00	1	150.00	147.00	-1	4,382	-0.02%
2021/11/29	0	0.00	1	144.50	147.00	-1	4,439	-0.02%
2021/11/26	3	144.67	1	142.50	145.00	2	4,498	0.04%
2021/11/23	2	152.50	0	0.00	151.00	2	4,467	0.04%
2021/11/22	1	156.50	2	157.25	156.00	-1	4,482	-0.02%
2021/11/19	0	0.00	1	158.50	156.00	-1	4,636	-0.02%
2021/11/18	1	157.00	3	156.00	156.00	-2	4,675	-0.04%
2021/11/17	2	156.00	1	157.50	157.50	1	4,698	0.02%
2021/11/16	4	154.13	7	153.14	154.50	-3	4,643	-0.06%
2021/11/15	1	153.00	2	151.75	151.50	-1	4,594	-0.02%
2021/11/12	2	151.75	1	152.50	152.50	1	4,614	0.02%
2021/11/11	3	151.33	1	151.00	150.00	2	4,616	0.04%
2021/11/10	2	150.00	2	151.50	151.50	0	4,664	0.00%
2021/11/09	5	150.30	1	148.50	148.50	4	4,682	0.09%
2021/11/08	2	151.75	1	149.00	149.00	1	4,654	0.02%
2021/11/05	7	150.43	5	150.90	152.00	2	4,661	0.04%
2021/11/04	17	152.38	17	153.09	150.00	0	4,693	0.00%
2021/11/03	2	156.50	6.1	156.74	155.00	-4.1	4,630	-0.09%
2021/11/02	5	159.30	2	155.25	154.00	3	4,621	0.06%
2021/11/01	2	159.75	1	161.00	161.00	1	4,584	0.02%
2021/10/29	3	162.83	3	163.33	159.50	0	4,642	0.00%
2021/10/28	3.5	159.14	1	162.00	158.50	2.5	4,492	0.06%
2021/10/27	2	161.25	3	160.17	161.50	-1	4,457	-0.02%
2021/10/26	0	0.00	1	149.00	149.00	-1	4,249	-0.02%
2021/10/21	0	0.00	9	144.00	143.50	-9	4,357	-0.21%
2021/10/20	0	0.00	2	143.00	143.50	-2	4,338	-0.05%
2021/10/18	1	141.00	1	140.50	139.00	0	4,745	0.00%
2021/10/13	1	133.00	1	134.00	133.50	0	5,126	0.00%
2021/10/12	5	136.20	0	0.00	136.50	5	5,191	0.10%
2021/10/08	2	141.75	2	144.75	142.00	0	5,281	0.00%
2021/10/07	2	142.50	1.6	143.00	141.50	0.4	5,378	0.01%
2021/10/06	42	140.64	40	136.50	137.50	2	5,607	0.04%
2021/10/01	1	136.00	2	137.75	136.50	-1	6,243	-0.02%
2021/09/30	2	141.00	0	0.00	143.50	2	6,511	0.03%
2021/09/29	4.7	141.83	2	141.00	140.50	2.7	6,543	0.04%
2021/09/28	2	146.75	2	147.50	148.00	0	6,625	0.00%
2021/09/24	2	150.50	2	150.75	150.50	0	6,839	0.00%
2021/09/23	1	150.00	0	0.00	150.00	1	6,992	0.01%
2021/09/17	18	149.33	18	148.00	150.50	0	7,006	0.00%
2021/09/16	2.1	147.01	0	148.00	144.50	2	7,056	0.03%
2021/09/15	2	150.75	1	149.00	150.00	1	7,098	0.01%
2021/09/10	0	0.00	1	163.00	163.50	-1	7,043	-0.01%
2021/09/09	1	166.50	1	166.00	165.00	0	7,066	0.00%
2021/09/08	1	162.00	0	163.50	164.00	1	7,095	0.01%
2021/09/07	2	164.50	1	164.50	165.00	1	7,193	0.01%
2021/09/06	0	0.00	0.1	174.00	172.00	-0.1	7,207	0.00%
2021/09/03	1	176.00	12.1	178.72	174.00	-11.1	7,311	-0.15%
2021/09/02	27	175.02	17	173.71	175.00	10	7,603	0.13%
2021/09/01	2.2	171.68	23	172.80	175.00	-20.8	7,580	-0.27%
2021/08/31	1	168.00	0	0.00	168.50	1	7,481	0.01%
2021/08/30	11	172.00	11	166.00	166.00	0	7,499	0.00%
2021/08/27	0	0.00	3	169.67	170.50	-3	7,502	-0.04%
2021/08/26	23	172.78	1	173.00	170.50	22	7,514	0.29%
2021/08/25	24	164.27	27	168.02	170.00	-3	7,537	-0.04%
2021/08/24	1	162.00	1	160.00	162.00	0	7,398	0.00%
2021/08/18	1	139.50	1	144.00	150.00	0	7,845	0.00%
2021/08/13	0	150.00	0	0.00	145.00	0	7,943	0.00%
2021/08/12	1	152.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	0	0.00	1	151.00	152.00	-1	8,010	-0.01%
2021/08/10	1	155.52	1	154.00	154.00	0	8,085	0.00%
2021/08/05	0	162.50	0	0.00	163.50	0	8,291	0.00%
2021/08/04	2	165.00	0	0.00	165.50	2	8,341	0.02%
2021/08/03	1	161.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	1	164.00	1	161.50	161.50	0	8,306	0.00%
2021/07/30	1	165.00	0	0.00	164.00	1	8,322	0.01%
2021/07/29	1	163.50	3	167.00	167.00	-2	8,323	-0.02%
2021/07/28	2	165.50	3	165.33	165.00	-1	8,391	-0.01%
2021/07/27	4	171.75	1	170.00	169.50	3	8,463	0.04%
2021/07/26	0	0.00	6	179.00	177.50	-6	8,524	-0.07%
2021/07/23	7	175.93	0	0.00	176.00	7	8,542	0.08%
2021/07/22	2	194.00	2	182.75	183.50	0	8,500	0.00%
2021/07/21	0	0.00	19	183.24	187.50	-19	8,323	-0.23%
2021/07/20	3	175.51	1	184.00	173.50	2	8,132	0.02%
2021/07/19	0	0.00	1	178.00	181.00	-1	8,090	-0.01%
2021/07/16	2	181.99	0	0.00	178.00	2	8,076	0.03%
2021/07/15	4	185.87	3	187.83	186.00	1	8,031	0.01%
2021/07/14	14	185.96	1	185.00	187.00	13	7,974	0.16%
2021/07/13	5	186.50	3	188.00	181.50	2	7,875	0.03%
2021/07/12	2	188.00	7	183.50	187.00	-5	7,644	-0.07%
2021/07/09	1	176.00	12	174.71	171.00	-11	7,354	-0.15%
2021/07/08	18	170.78	23	171.85	170.00	-5	7,228	-0.07%
2021/07/07	3	166.33	6	167.17	167.50	-3	7,034	-0.04%
2021/07/05	5	163.00	5	165.00	161.50	0	6,856	0.00%
2021/07/02	3	157.33	8.1	159.29	160.50	-5.1	6,846	-0.07%
2021/06/30	4	160.25	6	157.83	155.50	-2	6,981	-0.03%
2021/06/29	1	157.00	1	154.00	154.00	0	6,883	0.00%
2021/06/28	7	156.43	7.1	155.30	156.50	-0.1	6,977	0.00%
2021/06/25	6	156.92	3	156.00	155.00	3	6,965	0.04%
2021/06/24	2	156.25	10	157.50	155.50	-8	6,906	-0.12%
2021/06/23	3	152.50	3	151.83	152.00	0	6,737	0.00%
2021/06/22	3	151.17	2.1	149.52	148.50	0.9	6,674	0.01%
2021/06/21	2	148.75	2	149.50	149.50	0	6,650	0.00%
2021/06/18	1	151.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	4	147.13	1.2	149.33	151.00	2.8	6,696	0.04%
2021/06/16	7	153.43	2	147.00	148.50	5	6,684	0.07%
2021/06/11	0	0.00	4	150.00	147.00	-4	6,582	-0.06%
2021/06/10	7.2	148.60	17.1	148.13	147.00	-9.9	6,566	-0.15%
2021/06/09	2	140.25	1	141.50	141.00	1	6,218	0.02%
2021/06/08	0	0.00	1	138.00	138.00	-1	6,244	-0.02%
2021/06/07	0	0.00	1	137.00	138.50	-1	6,302	-0.02%
2021/06/04	3	137.83	1	138.50	140.00	2	6,304	0.03%
2021/06/02	2	138.00	1	139.00	136.00	1	6,376	0.02%
2021/05/27	5	136.30	2	138.50	138.00	3	6,266	0.05%
2021/05/26	11	136.73	10	137.55	135.50	1	6,186	0.02%
2021/05/25	3	132.17	30	131.15	135.00	-27	5,925	-0.46%
2021/05/21	0	0.00	1	120.50	122.00	-1	5,878	-0.02%
2021/05/20	1	118.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	7	119.64	0	0.00	121.50	7	6,021	0.12%
2021/05/18	7	119.71	4	118.50	123.00	3	6,011	0.05%
2021/05/17	5	115.60	16	114.97	117.00	-11	6,035	-0.18%
2021/05/14	4	117.13	2	114.75	116.00	2	6,001	0.03%
2021/05/13	2.3	116.48	3	113.83	121.50	-0.7	6,052	-0.01%
2021/05/12	4	113.75	2	115.25	113.00	2	6,237	0.03%
2021/05/10	4	130.25	1	132.00	129.50	3	6,376	0.05%
2021/05/07	6	132.75	1	134.50	134.50	5	6,490	0.08%
2021/05/06	0	0.00	1	124.50	124.00	-1	6,531	-0.02%
2021/05/05	18	131.53	9	131.17	127.00	9	6,646	0.14%
2021/05/04	5	129.90	2	130.25	129.00	3	6,867	0.04%
2021/05/03	5	146.30	0	0.00	141.50	5	7,454	0.07%
2021/04/28	0	0.00	3	160.33	158.00	-3	7,845	-0.04%
2021/04/27	1	156.00	0	0.00	159.00	1	7,982	0.01%
2021/04/22	8	155.06	6	152.00	148.50	2	8,232	0.02%
2021/04/21	3	156.00	0	0.00	156.00	3	8,435	0.04%
2021/04/20	5	158.80	3	158.83	159.00	2	8,825	0.02%
2021/04/19	1	154.50	0	0.00	158.00	1	9,012	0.01%
2021/04/16	1	156.00	10	153.50	152.50	-9	9,471	-0.10%
2021/04/13	0	0.00	1	162.50	158.50	-1	9,638	-0.01%
2021/04/12	4	166.00	0	0.00	163.00	4	9,678	0.04%
2021/04/09	2	167.00	3	168.17	164.00	-1	9,762	-0.01%
2021/04/08	6	169.17	3.1	170.32	166.50	3	9,878	0.03%
2021/04/07	3	168.17	6	167.92	165.50	-3	9,876	-0.03%
2021/04/06	6	154.83	6	155.50	157.00	0	9,798	0.00%
2021/04/01	4	158.25	2	155.00	153.00	2	10,358	0.02%
2021/03/31	10	154.90	0	0.00	156.00	10	10,433	0.10%
2021/03/29	1	147.00	0	0.00	147.50	1	10,529	0.01%
2021/03/25	1	142.50	0	0.00	141.00	1	10,589	0.01%
2021/03/24	1	143.00	0	0.00	142.50	1	10,613	0.01%
2021/03/23	1	141.50	1	142.50	142.50	0	10,681	0.00%
2021/03/22	8	140.56	3	141.67	141.00	5	10,744	0.05%
2021/03/19	3	145.00	2	145.00	144.50	1	10,707	0.01%
2021/03/17	2	148.50	0	0.00	146.00	2	10,821	0.02%
2021/03/15	2	148.00	0	0.00	147.50	2	10,953	0.02%
2021/03/11	2	148.50	1	150.00	150.50	1	11,073	0.01%
2021/03/10	8	148.50	13	149.65	148.00	-5	11,186	-0.04%
2021/03/09	2	147.75	0	0.00	149.50	2	11,559	0.02%
2021/03/05	2	156.00	1	156.00	156.50	1	12,262	0.01%
2021/03/04	1	158.00	0	0.00	158.00	1	12,337	0.01%
2021/03/03	4	158.50	0	0.00	163.00	4	12,440	0.03%
2021/02/26	2	159.25	0	0.00	159.50	2	12,899	0.02%
2021/02/25	5	169.50	4	167.25	166.00	1	12,939	0.01%
2021/02/22	1	171.00	1	172.00	171.00	0	13,582	0.00%
2021/02/19	1	164.00	1	168.00	167.00	0	13,916	0.00%
2021/02/17	1	164.50	3	163.67	164.50	-2	15,466	-0.01%
2021/02/05	4	157.38	0	0.00	156.00	4	15,559	0.03%
2021/02/04	0	0.00	3	158.50	159.50	-3	15,583	-0.02%
2021/02/03	20	168.68	18	167.53	163.00	2	15,439	0.01%
2021/02/02	0	0.00	10	164.40	168.00	-10	15,199	-0.07%
2021/02/01	1	152.00	6	152.08	155.50	-5	15,066	-0.03%
2021/01/29	2	162.00	3.1	160.66	155.00	-1.1	14,987	-0.01%
2021/01/27	10	165.75	3	167.00	166.50	7	14,893	0.05%
2021/01/26	6.3	165.56	3	166.17	163.00	3.3	14,728	0.02%
2021/01/25	50	171.53	48	170.56	167.00	2	14,401	0.01%
2021/01/22	14.1	161.50	12	160.13	166.00	2.1	13,660	0.02%
2021/01/21	8	151.56	15	150.77	151.00	-7	13,328	-0.05%
2021/01/20	4	148.63	4	148.38	146.50	0	13,151	0.00%
2021/01/19	2	148.25	7	150.00	150.00	-5	12,974	-0.04%
2021/01/18	1	140.00	1	142.00	142.50	0	12,790	0.00%
2021/01/15	6	146.25	1	146.00	142.50	5	12,768	0.04%
2021/01/14	9	149.28	10	151.55	146.00	-1	12,692	-0.01%
2021/01/13	2	146.00	9	144.89	149.00	-7	12,473	-0.06%
2021/01/12	7	144.71	7	141.79	140.00	0	12,074	0.00%
2021/01/11	13	142.81	14	143.32	144.50	-1	11,881	-0.01%
2021/01/08	1	133.00	1	133.50	134.00	0	11,457	0.00%
2021/01/07	1	135.50	0	0.00	132.50	1	11,486	0.01%
2021/01/06	7	134.07	1	133.50	133.50	6	11,728	0.05%
2021/01/05	12	137.79	2.1	138.77	138.50	9.9	11,645	0.09%
2021/01/04	9	137.17	7	136.86	138.50	2	11,776	0.02%
2020/12/31	5	137.10	1	141.00	135.00	4	11,690	0.03%
2020/12/30	2	137.00	0	0.00	137.00	2	11,732	0.02%
2020/12/29	5	136.70	6	137.08	136.50	-1	11,841	-0.01%
2020/12/28	7	137.64	12	137.83	138.00	-5	11,835	-0.04%
2020/12/25	2	131.00	0	0.00	131.00	2	11,339	0.02%
2020/12/24	2	127.00	2	127.50	127.00	0	11,406	0.00%
2020/12/18	2	123.50	7	124.21	123.00	-5	11,962	-0.04%
2020/12/17	2	125.50	0	0.00	125.50	2	12,014	0.02%
2020/12/15	0	0.00	1	119.50	119.00	-1	12,041	-0.01%
2020/12/14	22	123.91	22	121.09	121.00	0	12,254	0.00%
2020/12/11	2	126.50	5	121.80	121.50	-3	12,564	-0.02%
2020/12/10	20	124.50	20	126.50	125.00	0	12,969	0.00%
2020/12/09	5	129.50	9	129.22	128.50	-4	13,476	-0.03%
2020/12/08	2	125.00	4	124.00	124.50	-2	13,588	-0.01%
2020/12/07	6	124.25	1	124.00	123.00	5	13,556	0.04%
2020/12/04	6	127.83	7	129.50	129.00	-1	13,392	-0.01%
2020/12/03	14	131.71	9	130.50	128.00	5	13,218	0.04%
2020/12/02	23	129.46	26	130.37	131.00	-3	12,834	-0.02%
2020/12/01	2	121.00	32	122.39	123.50	-30	12,089	-0.25%
2020/11/30	25	123.70	25	121.90	121.50	0	12,080	0.00%
2020/11/27	8	123.63	8	122.69	122.00	0	11,996	0.00%
2020/11/26	9	124.00	19	123.76	124.50	-10	11,870	-0.08%
2020/11/24	3	121.83	5.1	120.50	120.50	-2.1	11,304	-0.02%
2020/11/23	61	126.40	42	123.65	122.00	19	11,216	0.17%
2020/11/20	23	121.13	26	123.83	126.00	-3	10,951	-0.03%
2020/11/19	1	123.00	4	121.38	121.00	-3	10,676	-0.03%
2020/11/18	6	119.67	4	119.88	121.50	2	10,487	0.02%
2020/11/17	121	123.67	88	123.45	118.50	33	10,075	0.33%	大買/
2020/11/16	8	117.13	15	118.17	119.00	-7	9,131	-0.08%
2020/11/13	1	107.00	33	108.36	108.50	-32	8,563	-0.37%
2020/11/12	1	104.50	0	0.00	104.50	1	8,433	0.01%
2020/11/11	0	0.00	1	102.50	102.50	-1	8,359	-0.01%
2020/11/09	1	104.00	1	104.00	104.00	0	8,364	0.00%
2020/11/06	0	0.00	3	103.00	103.00	-3	8,358	-0.04%
2020/11/05	0	0.00	2	102.00	103.00	-2	8,347	-0.02%
2020/11/04	2	102.50	2	102.50	102.50	0	8,368	0.00%
2020/11/03	0	0.00	10	101.00	100.50	-10	8,487	-0.12%
2020/11/02	0	0.00	3	99.17	99.50	-3	8,522	-0.04%
2020/10/30	0	0.00	1	99.60	98.50	-1	8,509	-0.01%
2020/10/29	1	100.50	0	0.00	100.50	1	8,513	0.01%
2020/10/28	2	103.50	0	0.00	102.00	2	8,516	0.02%
2020/10/27	0	0.00	1	102.50	104.50	-1	8,513	-0.01%
2020/10/26	2	102.75	7	104.00	102.00	-5	8,498	-0.06%
2020/10/23	6	103.25	2	103.25	104.00	4	8,564	0.05%
2020/10/22	8	101.25	3	101.17	101.00	5	8,547	0.06%
2020/10/21	12	103.04	1	104.00	102.50	11	8,582	0.13%
2020/10/20	1	103.00	2	103.00	102.50	-1	8,585	-0.01%
2020/10/19	1	103.00	1	102.00	103.00	0	8,628	0.00%
2020/10/16	8	103.94	8	102.69	101.00	0	8,639	0.00%
2020/10/15	3	104.50	1	103.50	103.50	2	8,629	0.02%
2020/10/14	36	108.03	37	108.57	105.00	-1	8,754	-0.01%
2020/10/13	8	104.94	8	105.44	106.00	0	8,527	0.00%
2020/10/12	17	104.79	9	105.28	106.00	8	8,498	0.09%
2020/10/08	3	102.50	1	102.00	101.00	2	8,424	0.02%
2020/10/07	2	104.25	2	106.00	102.50	0	8,470	0.00%
2020/10/06	3	104.33	16.1	104.88	104.50	-13.1	8,478	-0.15%
2020/10/05	2	102.25	4	103.25	103.50	-2	8,798	-0.02%
2020/09/30	3	100.47	10	101.10	101.50	-7	9,160	-0.08%
2020/09/29	5	100.60	4	100.88	101.00	1	9,258	0.01%
2020/09/28	2	100.50	1	99.80	102.00	1	9,259	0.01%
2020/09/25	1	98.70	2	97.00	94.60	-1	9,281	-0.01%
2020/09/24	13	99.02	9	98.56	97.10	4	9,450	0.04%
2020/09/23	0	0.00	9	100.51	102.00	-9	9,534	-0.09%
2020/09/22	11	97.01	10	97.80	98.00	1	9,348	0.01%
2020/09/21	2	98.40	1	97.70	97.40	1	9,295	0.01%
2020/09/18	2	99.25	0	0.00	98.60	2	9,229	0.02%
2020/09/17	10	101.30	15.3	101.38	100.00	-5.3	9,114	-0.06%
2020/09/16	17	101.47	11	100.73	100.00	6	8,922	0.07%
2020/09/15	17	98.99	34	100.28	102.00	-17	8,637	-0.20%
2020/09/14	33	98.69	24	98.72	96.70	9	8,137	0.11%
2020/09/11	0	0.00	2	92.20	95.30	-2	7,562	-0.03%
2020/09/10	1	89.60	1	90.10	89.20	0	7,233	0.00%
2020/09/08	1	88.20	1	87.90	88.20	0	7,241	0.00%
2020/09/07	0	0.00	1	87.40	87.40	-1	7,315	-0.01%
2020/09/04	1	87.10	4	87.10	87.40	-3	7,363	-0.04%
2020/09/03	1	90.10	5	88.78	88.00	-4	7,371	-0.05%
2020/09/02	0	0.00	1	86.50	87.30	-1	7,348	-0.01%
2020/09/01	0	0.00	1	86.50	85.10	-1	7,370	-0.01%
2020/08/28	0	0.00	1	87.10	87.20	-1	7,879	-0.01%
2020/08/27	1	88.00	0	0.00	88.10	1	7,968	0.01%
2020/08/26	0	0.00	3	89.33	89.50	-3	8,010	-0.04%
2020/08/25	2	85.15	1	85.10	85.00	1	7,989	0.01%
2020/08/24	0	0.00	1	83.90	85.00	-1	8,016	-0.01%
2020/08/21	2	83.75	0	0.00	84.50	2	8,076	0.02%
2020/08/20	1	82.10	97	81.66	81.50	-96	8,083	-1.19%
2020/08/19	0	0.00	1	86.20	86.20	-1	8,041	-0.01%
2020/08/18	1	88.80	14	89.80	88.80	-13	8,071	-0.16%
2020/08/17	0	0.00	1	92.60	91.70	-1	8,058	-0.01%
2020/08/14	1	92.60	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	92.10	0	0.00	91.60	1	8,157	0.01%
2020/08/12	1	93.20	0	0.00	93.10	1	8,303	0.01%
2020/08/10	1	98.70	1	96.90	96.10	0	8,378	0.00%
2020/08/07	1	100.50	4	100.45	98.50	-3	8,401	-0.04%
2020/08/03	1	96.30	0	0.00	96.10	1	9,128	0.01%
2020/07/31	1	97.20	0	0.00	97.20	1	9,216	0.01%
2020/07/29	4	92.18	0	0.00	93.80	4	9,369	0.04%
2020/07/28	7	96.71	2	94.15	91.90	5	9,396	0.05%
2020/07/27	5	96.00	0	0.00	95.90	5	9,428	0.05%
2020/07/24	0	0.00	4	97.03	96.10	-4	9,679	-0.04%
2020/07/23	2	99.60	0	0.00	98.60	2	9,680	0.02%
2020/07/22	10	98.70	0	0.00	99.10	10	9,783	0.10%
2020/07/21	1	97.10	7	96.80	97.70	-6	9,763	-0.06%
2020/07/20	21	95.50	22	95.31	95.40	-1	9,771	-0.01%
2020/07/17	21	99.02	1	98.00	97.20	20	9,794	0.20%
2020/07/16	2	96.95	1	96.00	96.30	1	9,711	0.01%
2020/07/15	23	98.89	24	96.38	96.00	-1	9,738	-0.01%
2020/07/14	7	99.66	2	99.75	97.70	5	9,932	0.05%
2020/07/13	12	102.38	1	101.00	102.00	11	9,837	0.11%
2020/07/10	6	102.25	15	101.87	101.00	-9	9,772	-0.09%
2020/07/09	104	110.20	98	109.81	107.00	6	9,605	0.06%	大買/
2020/07/08	115	104.90	21	104.38	110.50	94	9,125	1.03%	大買/
2020/07/07	4	100.25	161	99.12	101.00	-157	8,593	-1.83%	大賣/鉅額交易
2020/07/06	10	100.00	5	100.50	101.00	5	8,494	0.06%
2020/07/03	15	102.49	25	99.96	98.20	-10	8,424	-0.12%
2020/07/02	18	98.89	1	99.30	99.10	17	8,282	0.21%
2020/07/01	2	92.15	0	0.00	95.60	2	7,965	0.03%
2020/06/22	5	94.16	1	95.00	93.40	4	8,226	0.05%
2020/06/19	0	0.00	1	94.20	93.40	-1	8,300	-0.01%
2020/06/17	1	93.90	1.1	93.00	93.00	-0.1	8,467	0.00%
2020/06/08	1	95.20	3	93.60	93.00	-2	9,412	-0.02%
2020/06/05	0	0.00	1	94.00	94.00	-1	9,435	-0.01%
2020/06/04	0	0.00	2	94.70	93.50	-2	9,492	-0.02%
2020/06/03	12	96.58	23	94.83	93.70	-11	9,494	-0.12%
2020/06/02	1	93.10	1	91.70	91.10	0	9,284	0.00%
2020/06/01	51	91.63	41	91.47	91.90	10	9,379	0.11%
2020/05/28	0	0.00	1	89.80	87.80	-1	9,720	-0.01%
2020/05/26	1	89.10	1	88.70	88.50	0	9,806	0.00%
2020/05/25	1	86.80	0	0.00	88.80	1	9,789	0.01%
2020/05/22	4	85.80	31	87.03	85.90	-27	9,781	-0.28%
2020/05/21	16	87.85	16	87.61	88.80	0	9,752	0.00%
2020/05/20	1	86.10	5	85.78	85.30	-4	9,695	-0.04%
2020/05/19	30	86.47	0	0.00	86.70	30	9,667	0.31%
2020/05/18	6	87.93	1	85.60	85.80	5	9,616	0.05%
2020/05/15	14	93.33	12	93.50	91.10	2	9,483	0.02%
2020/05/14	1	94.00	3	94.10	92.30	-2	9,493	-0.02%
2020/05/12	1	93.60	0	0.00	93.40	1	9,548	0.01%
2020/05/11	154	100.84	130	99.71	97.50	24	9,540	0.25%	大買/大賣/
2020/05/08	92	95.35	154	94.31	96.10	-62	9,189	-0.67%	大賣/
2020/05/07	5	90.88	1.1	90.54	91.40	3.9	8,821	0.04%
2020/05/06	2	89.30	1	90.90	89.00	1	8,781	0.01%
2020/05/05	4	88.83	2	89.95	88.50	2	8,759	0.02%
2020/05/04	1	88.30	0	0.00	88.50	1	9,065	0.01%
2020/04/30	1	91.30	9	91.11	90.60	-8	9,148	-0.09%
2020/04/29	11	92.75	4	93.30	91.50	7	9,139	0.08%
2020/04/28	3	89.00	3	89.57	89.80	0	8,958	0.00%
2020/04/27	15	89.20	12	88.90	88.70	3	9,014	0.03%
2020/04/24	1	87.40	0	0.00	87.60	1	8,918	0.01%
2020/04/23	11	88.13	0	0.00	87.00	11	8,920	0.12%
2020/04/22	0	0.00	7	85.01	87.50	-7	8,959	-0.08%
2020/04/21	1	86.50	1	86.50	86.10	0	8,978	0.00%
2020/04/20	3	87.20	1	88.00	87.90	2	9,018	0.02%
2020/04/17	131	92.43	37	92.06	88.10	94	8,971	1.05%	大買/
2020/04/16	1	87.50	0	0.00	87.80	1	8,827	0.01%
2020/04/15	11	87.77	11	88.30	87.80	0	8,853	0.00%
2020/04/13	15	84.97	15	85.19	85.30	0	9,083	0.00%
2020/04/09	1	87.90	0	0.00	86.50	1	9,195	0.01%
2020/04/08	54	89.77	18	90.88	89.60	36	9,340	0.39%
2020/04/07	13	87.89	15	86.08	87.30	-2	9,232	-0.02%
2020/04/06	14	80.95	3	81.40	81.20	11	9,085	0.12%
2020/04/01	0	0.00	1	78.90	79.50	-1	9,076	-0.01%
2020/03/31	5	78.68	1	78.90	77.90	4	9,050	0.04%
2020/03/30	3	77.20	0	0.00	78.40	3	9,000	0.03%
2020/03/27	1	77.60	4	77.18	75.70	-3	8,991	-0.03%
2020/03/26	1	75.00	0	0.00	75.70	1	8,840	0.01%
2020/03/25	3	74.20	0.2	75.70	75.70	2.8	8,754	0.03%
2020/03/24	0	0.00	1	68.40	69.80	-1	8,674	-0.01%
2020/03/23	0	0.00	3	64.50	63.80	-3	8,641	-0.03%
2020/03/20	1	63.00	0	0.00	63.30	1	8,804	0.01%
2020/03/19	4	62.33	0	0.00	57.60	4	8,700	0.05%
2020/03/18	1	71.00	0	0.00	64.00	1	8,591	0.01%
2020/03/17	1	76.30	5	71.88	70.50	-4	8,513	-0.05%
2020/03/16	0	0.00	5	84.50	75.60	-5	8,509	-0.06%
2020/03/13	2	79.10	39	79.10	83.50	-37	8,405	-0.44%
2020/03/12	20	87.73	9	86.58	87.70	11	8,233	0.13%
2020/03/11	24	96.26	5	95.80	92.40	19	8,168	0.23%
2020/03/10	0	0.00	3	92.00	95.90	-3	8,272	-0.04%
2020/03/06	6	99.27	0	0.00	98.60	6	8,419	0.07%
2020/03/05	3	99.60	13	99.50	99.60	-10	8,434	-0.12%
2020/03/04	13	97.58	4	99.40	96.80	9	8,409	0.11%
2020/03/03	0	0.00	1	97.00	95.70	-1	8,435	-0.01%
2020/03/02	1	91.90	0	0.00	94.40	1	8,804	0.01%
2020/02/27	2	91.15	1	96.10	90.00	1	9,012	0.01%
2020/02/26	2	96.40	1	96.70	96.00	1	8,934	0.01%
2020/02/25	3	97.60	0	0.00	97.80	3	8,892	0.03%
2020/02/21	0	0.00	5	98.38	97.80	-5	8,794	-0.06%
2020/02/20	3	98.10	0	0.00	97.60	3	8,782	0.03%
2020/02/19	1	97.70	6	97.45	97.70	-5	8,733	-0.06%
2020/02/17	1	97.50	0	0.00	97.20	1	8,639	0.01%
2020/02/14	1	100.00	2	100.00	99.90	-1	8,553	-0.01%
2020/02/13	3	102.33	2	102.00	100.00	1	8,543	0.01%
2020/02/12	7	102.79	7	102.00	101.00	0	8,589	0.00%
2020/02/10	1	94.50	1	95.90	95.40	0	8,773	0.00%
2020/02/05	4	100.28	5	100.60	97.80	-1	9,034	-0.01%
2020/02/04	1	94.70	3	94.77	96.40	-2	8,705	-0.02%
2020/02/03	0	0.00	1	90.30	94.90	-1	8,610	-0.01%
2020/01/30	1	88.50	1	91.60	87.30	0	8,531	0.00%
2020/01/20	2	95.10	1	95.10	96.90	1	8,456	0.01%
2020/01/16	1	93.00	2	94.05	95.30	-1	8,427	-0.01%
2020/01/15	6	96.12	0	0.00	95.80	6	8,401	0.07%
2020/01/14	5	94.20	3	94.73	95.20	2	8,835	0.02%
2020/01/13	3	90.60	2	90.60	90.70	1	9,053	0.01%
2020/01/10	5	89.20	16	89.19	89.30	-11	9,268	-0.12%
2020/01/09	3	91.60	10	91.21	91.80	-7	9,510	-0.07%
2020/01/08	34	92.25	27	91.15	90.20	7	10,031	0.07%
2020/01/07	6	99.73	0	0.00	97.60	6	10,026	0.06%
2020/01/06	12	101.04	0	0.00	100.00	12	10,400	0.12%
2020/01/03	6	103.17	3	105.50	101.50	3	10,881	0.03%
2020/01/02	5	104.10	0	0.00	105.00	5	11,064	0.05%
2019/12/31	4	99.50	0	0.00	99.50	4	10,948	0.04%
2019/12/30	30	99.90	0	0.00	99.00	30	11,076	0.27%
2019/12/27	0	0.00	2	101.00	101.50	-2	11,597	-0.02%
2019/12/25	3	99.80	1	101.50	100.00	2	11,688	0.02%
2019/12/24	2	98.75	0	0.00	98.30	2	11,747	0.02%
2019/12/23	1	103.00	0	0.00	99.90	1	11,804	0.01%
2019/12/18	2	107.00	1	108.50	106.00	1	12,220	0.01%
2019/12/17	2	110.25	1	110.50	109.50	1	12,325	0.01%
2019/12/11	1	103.00	0	0.00	104.00	1	13,238	0.01%
2019/12/09	0	0.00	1	104.00	103.50	-1	13,574	-0.01%
2019/12/06	2	104.75	0	0.00	105.50	2	13,831	0.01%
2019/12/05	2	106.50	1	104.50	104.00	1	14,405	0.01%
2019/12/04	1	111.00	1	109.00	107.50	0	14,663	0.00%
2019/12/02	0	0.00	1	106.50	106.00	-1	15,401	-0.01%
2019/11/29	2	113.00	3	112.00	111.50	-1	15,404	-0.01%
2019/11/28	5	113.50	7	114.14	112.00	-2	15,298	-0.01%
2019/11/27	17	110.91	14	111.07	111.00	3	14,921	0.02%
2019/11/26	3	104.83	0	0.00	108.50	3	14,529	0.02%
2019/11/19	0	0.00	1	97.60	97.50	-1	14,688	-0.01%
2019/11/13	2	100.00	0	0.00	102.00	2	14,962	0.01%
2019/11/12	1	100.00	0	0.00	98.10	1	15,137	0.01%
2019/11/11	3	104.67	1	104.50	103.00	2	15,473	0.01%
2019/11/08	5	108.50	0	0.00	108.50	5	15,364	0.03%
2019/11/07	3	111.00	1	110.00	109.50	2	15,210	0.01%
2019/11/06	5	117.20	1	123.00	115.00	4	15,132	0.03%
2019/11/05	3	119.50	2	121.00	124.00	1	14,872	0.01%
2019/11/04	3	114.83	1	113.50	115.00	2	14,941	0.01%
2019/11/01	1	112.50	0	0.00	114.50	1	15,078	0.01%
2019/10/31	24	108.92	20	110.63	108.50	4	15,118	0.03%
2019/10/30	5	112.00	15	108.50	112.00	-10	15,199	-0.07%
2019/10/28	0	0.00	1	117.00	116.50	-1	15,252	-0.01%
2019/10/23	4	115.25	3	115.00	115.00	1	15,372	0.01%
2019/10/22	5	121.60	6	117.75	119.00	-1	15,430	-0.01%
2019/10/21	5	113.00	7	112.36	113.00	-2	15,094	-0.01%
2019/10/18	0	0.00	21	109.71	108.00	-21	15,045	-0.14%
2019/10/17	17	101.85	11	108.18	110.00	6	15,039	0.04%
2019/10/16	11	105.36	4	106.00	100.50	7	14,737	0.05%
2019/10/15	18	107.47	30	105.85	106.00	-12	14,272	-0.08%
2019/10/14	39	107.58	9	108.00	107.50	30	14,100	0.21%
2019/10/09	1	95.30	16	99.00	100.50	-15	13,740	-0.11%
2019/10/08	5	91.90	3	91.40	91.40	2	13,266	0.02%
2019/10/07	0	0.00	1	88.70	88.70	-1	13,351	-0.01%
2019/10/04	8	88.28	0	0.00	87.60	8	13,312	0.06%
2019/10/03	8	89.66	6	88.32	88.30	2	13,326	0.02%
2019/10/02	0	0.00	4	84.70	85.80	-4	12,862	-0.03%
2019/10/01	0	0.00	1	84.00	84.70	-1	12,819	-0.01%
2019/09/27	5	82.42	5	81.88	83.90	0	12,934	0.00%
2019/09/26	3	83.43	3	83.53	84.40	0	12,980	0.00%
2019/09/25	0	0.00	9	83.53	83.90	-9	12,975	-0.07%
2019/09/24	8	83.10	0	0.00	82.60	8	13,061	0.06%
2019/09/19	1	85.90	2	86.35	86.60	-1	13,442	-0.01%
2019/09/18	3	87.03	6	86.73	86.00	-3	13,397	-0.02%
2019/09/17	3	85.00	3	85.50	85.40	0	12,890	0.00%
2019/09/16	1	84.00	1	83.90	84.00	0	12,510	0.00%
2019/09/12	5	83.18	1	84.40	82.00	4	12,372	0.03%
2019/09/11	0	0.00	2	81.25	80.50	-2	12,101	-0.02%
2019/09/10	1	80.40	0	0.00	81.20	1	11,925	0.01%
2019/09/09	7	80.69	21	82.04	83.00	-14	11,628	-0.12%
2019/09/06	3	77.67	3	79.60	78.00	0	10,977	0.00%
2019/09/05	6	77.15	2	76.80	76.20	4	10,564	0.04%
2019/09/04	7	73.91	9	74.62	77.10	-2	10,169	-0.02%
2019/09/03	0	0.00	5	70.74	70.10	-5	9,589	-0.05%
2019/08/29	1	67.00	1	66.70	67.50	0	9,601	0.00%
2019/08/28	1	65.80	1	66.60	65.90	0	9,688	0.00%
2019/08/27	2	65.75	3	66.03	66.00	-1	9,756	-0.01%
2019/08/26	14	66.20	0	0.00	66.00	14	9,649	0.15%
2019/08/22	1	72.10	0	0.00	71.50	1	9,384	0.01%
2019/08/21	0	0.00	1	71.30	71.40	-1	9,339	-0.01%
2019/08/20	0	0.00	1	70.80	70.50	-1	9,302	-0.01%
2019/08/19	0	0.00	1	71.00	70.80	-1	9,206	-0.01%
2019/08/16	2	71.25	2	71.05	70.10	0	9,176	0.00%
2019/08/15	5	71.50	1	72.90	71.20	4	9,143	0.04%
2019/08/14	3	74.90	8	75.98	74.20	-5	9,003	-0.06%
2019/08/12	0	0.00	10	71.45	71.10	-10	8,647	-0.12%
2019/08/08	1	71.80	1	70.80	71.40	0	8,592	0.00%
2019/08/07	1	69.80	1	69.50	69.90	0	8,444	0.00%
2019/08/06	1	67.00	16	66.73	69.20	-15	8,398	-0.18%
2019/08/05	2	68.75	1	72.80	66.80	1	8,224	0.01%
2019/07/31	1	70.10	0	0.00	71.00	1	7,850	0.01%
2019/07/30	1	71.20	0	0.00	71.70	1	7,746	0.01%
2019/07/26	15	73.87	0	0.00	74.30	15	7,588	0.20%
2019/07/24	1	74.40	2	73.35	72.80	-1	7,436	-0.01%
2019/07/23	2	75.50	5	72.92	72.80	-3	7,315	-0.04%
2019/07/22	4	74.35	2	74.55	74.00	2	7,166	0.03%
2019/07/19	1	71.40	2	70.90	72.40	-1	6,836	-0.01%
2019/07/18	1	68.10	3	68.20	68.90	-2	6,579	-0.03%
2019/07/17	2	70.10	2	69.55	69.00	0	6,507	0.00%
2019/07/16	1	69.40	1	68.50	68.50	0	6,374	0.00%
2019/07/15	3	70.10	2	70.10	69.80	1	6,340	0.02%
2019/07/12	5	72.50	0	0.00	72.00	5	6,566	0.08%
2019/07/11	3	73.50	1	70.90	72.50	2	6,451	0.03%
2019/07/10	0	0.00	2	68.10	68.40	-2	6,067	-0.03%
2019/07/08	1	64.80	1	66.00	66.40	0	5,837	0.00%
2019/07/05	0	0.00	2	65.05	65.10	-2	5,746	-0.03%
2019/07/04	0	0.00	3	64.53	64.00	-3	5,678	-0.05%
2019/07/03	1	66.80	1	65.40	65.00	0	5,522	0.00%
2019/07/02	0	0.00	2	65.60	66.00	-2	5,438	-0.04%
2019/07/01	2	65.85	3	66.40	65.60	-1	5,352	-0.02%
2019/06/28	3	64.80	2	64.50	64.50	1	5,160	0.02%
2019/06/27	19	62.95	26	62.63	65.00	-7	5,060	-0.14%
2019/06/26	11	59.92	5	60.92	60.20	6	4,783	0.13%
2019/06/25	1	57.10	0	0.00	57.10	1	4,876	0.02%
2019/06/24	0	0.00	1	57.50	57.40	-1	5,093	-0.02%
2019/06/21	1	57.80	2	57.70	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	4	55.78	56.60	-4	4,983	-0.08%
2019/06/19	1	54.30	8	54.59	55.10	-7	5,046	-0.14%
2019/06/10	3	52.10	1	51.40	51.50	2	5,338	0.04%
2019/06/06	0	0.00	5	49.64	50.80	-5	5,275	-0.09%
2019/06/05	0	0.00	1	50.10	49.95	-1	5,209	-0.02%
2019/06/03	0	0.00	2	48.15	48.15	-2	4,902	-0.04%
2019/05/31	0	0.00	1	42.65	43.80	-1	4,754	-0.02%
2019/05/30	2	42.00	0	0.00	42.50	2	4,751	0.04%
2019/05/24	0	0.00	1	41.30	41.50	-1	4,878	-0.02%
2019/05/23	1	40.65	0	0.00	41.25	1	4,893	0.02%
2019/05/22	0	0.00	1	43.20	41.80	-1	4,936	-0.02%
2019/05/21	1	40.70	0	0.00	42.20	1	5,003	0.02%
2019/05/20	0	0.00	4	40.64	41.40	-4	5,012	-0.08%
2019/05/17	2	43.50	0	0.00	43.80	2	5,016	0.04%
2019/05/14	1	45.80	0	0.00	46.70	1	5,442	0.02%
2019/05/10	0	0.00	1	51.70	51.00	-1	5,558	-0.02%
2019/05/08	1	49.75	0	0.00	50.70	1	5,517	0.02%
2019/05/07	1	51.10	0	0.00	51.20	1	5,530	0.02%
2019/05/06	1	51.30	0	0.00	50.70	1	5,630	0.02%
2019/05/02	0	0.00	1	52.20	53.00	-1	5,637	-0.02%
2019/04/29	1	50.20	5	51.20	50.00	-4	5,725	-0.07%
2019/04/26	3	50.83	1	50.50	51.70	2	5,741	0.03%
2019/04/24	4	53.53	0	0.00	52.90	4	5,765	0.07%
2019/04/23	0	0.00	3	54.10	53.50	-3	5,780	-0.05%
2019/04/22	1	53.80	6	53.92	54.00	-5	5,789	-0.09%
2019/04/19	6	53.95	2	53.80	54.00	4	5,830	0.07%
2019/04/18	5	54.36	12	55.14	53.70	-7	5,847	-0.12%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	6	54.33	1	54.60	54.00	5	7,067	0.07%
2019/04/08	1	55.10	7	54.97	54.30	-6	7,208	-0.08%
2019/04/03	8	53.25	55	53.57	53.30	-47	7,461	-0.63%
2019/04/02	8	54.20	0	0.00	54.30	8	7,776	0.10%
2019/04/01	2	53.90	5	55.18	54.00	-3	7,759	-0.04%
2019/03/29	12	54.39	2	54.70	54.00	10	7,666	0.13%
2019/03/28	14	56.02	5	55.70	52.80	9	7,511	0.12%
2019/03/27	10	52.80	11	53.05	53.90	-1	7,012	-0.01%
2019/03/25	1	48.50	1	48.60	48.45	0	6,643	0.00%
2019/03/22	15	49.81	5	49.84	49.90	10	6,623	0.15%
2019/03/21	1	48.85	4	49.00	48.85	-3	6,491	-0.05%
2019/03/19	2	49.50	15	49.14	49.05	-13	6,655	-0.20%
2019/03/18	2	49.20	13	49.08	48.70	-11	6,553	-0.17%
2019/03/15	12	48.90	2	49.25	47.50	10	6,382	0.16%
2019/03/12	0	0.00	2	46.50	46.00	-2	6,160	-0.03%
2019/03/08	11	45.20	0	0.00	45.20	11	6,283	0.18%
2019/03/07	1	45.65	0	0.00	45.40	1	6,448	0.02%
2019/03/06	12	46.83	11	47.06	46.80	1	6,502	0.02%
2019/03/05	1	47.20	0	0.00	47.50	1	6,528	0.02%
2019/02/25	11	48.12	17	48.04	47.80	-6	6,610	-0.09%
2019/02/22	15	47.92	0	0.00	47.55	15	6,555	0.23%
2019/02/21	0	0.00	1	48.25	48.45	-1	6,544	-0.02%
2019/02/20	1	49.45	0	0.00	47.95	1	6,498	0.02%
2019/02/19	41	48.05	2	48.30	48.00	39	6,403	0.61%
2019/02/18	6	48.20	0	0.00	47.60	6	6,414	0.09%
2019/02/15	13	47.85	68	49.35	47.55	-55	6,359	-0.86%
2019/02/14	0	0.00	1	46.75	46.75	-1	6,030	-0.02%
2019/02/13	0	0.00	3	46.52	46.10	-3	5,949	-0.05%
2019/02/12	5	46.01	8	46.00	46.20	-3	5,884	-0.05%
2019/02/11	1	44.70	6	44.63	44.55	-5	5,769	-0.09%
2019/01/30	0	0.00	2	43.05	43.00	-2	5,735	-0.03%
2019/01/29	1	43.20	0	0.00	43.15	1	5,798	0.02%
2019/01/28	3	44.45	0	0.00	44.10	3	5,802	0.05%
2019/01/25	5	44.38	1	45.05	44.15	4	5,810	0.07%
2019/01/23	0	0.00	1	43.20	43.30	-1	5,746	-0.02%
2019/01/22	0	0.00	5	42.70	42.50	-5	5,729	-0.09%
2019/01/21	5	42.58	1	42.15	42.90	4	5,709	0.07%
2019/01/18	1	42.80	1	42.90	42.95	0	5,604	0.00%
2019/01/17	6	43.61	1	43.25	43.05	5	5,601	0.09%
2019/01/16	0	44.90	0	0.00	44.40	0	5,581	0.00%
2019/01/15	0	45.00	0	0.00	44.95	0	5,569	0.00%
2019/01/11	2	45.55	0	0.00	45.25	2	5,558	0.04%
2019/01/08	18	45.68	1	45.95	45.70	17	5,307	0.32%
2019/01/04	0	0.00	10	45.26	45.00	-10	5,047	-0.20%
2019/01/03	5	47.30	0	0.00	45.85	5	4,916	0.10%
2019/01/02	5	48.21	3	48.33	48.50	2	4,756	0.04%
2018/12/28	0	0.00	12	46.55	47.90	-12	4,319	-0.28%
2018/12/26	14	43.55	6	45.83	42.00	8	3,655	0.22%
2018/12/25	10	44.71	14	43.04	44.85	-4	3,311	-0.12%
2018/12/24	2	41.40	1	40.30	41.75	1	2,931	0.03%
2018/12/21	1	38.25	0	0.00	39.40	1	2,892	0.03%
2018/12/20	3	38.95	3	39.70	38.50	0	2,885	0.00%
2018/12/18	3	40.40	0	0.00	40.25	3	2,911	0.10%
2018/12/14	1	41.95	4	41.68	41.85	-3	2,893	-0.10%
2018/12/13	29	43.36	26	42.82	43.00	3	2,877	0.10%
2018/12/12	1	41.00	7	41.22	42.45	-6	2,716	-0.22%
2018/12/10	1	39.40	0	0.00	39.40	1	2,707	0.04%
2018/12/07	0	0.00	1	40.10	39.90	-1	2,766	-0.04%
2018/12/06	6	40.48	5	41.15	39.50	1	2,882	0.03%
2018/12/05	7	41.87	2	41.83	41.55	5	2,854	0.18%
2018/12/04	10	42.45	0	0.00	41.80	10	2,842	0.35%
2018/12/03	8	41.65	0	0.00	42.45	8	2,839	0.28%
2018/11/30	1	41.50	0	0.00	40.25	1	2,770	0.04%
2018/11/29	0	0.00	2	40.25	40.40	-2	2,639	-0.08%
2018/11/27	3	37.80	4	37.83	37.95	-1	2,627	-0.04%
2018/11/26	1	36.95	6	36.58	36.70	-5	2,557	-0.20%
2018/11/22	6	37.20	2	37.43	36.50	4	2,519	0.16%
2018/11/21	0	0.00	1	36.15	36.45	-1	2,504	-0.04%
2018/11/15	1	36.75	0	0.00	36.20	1	2,482	0.04%
2018/11/14	1	38.45	1	39.40	38.00	0	2,415	0.00%
2018/11/13	1	36.70	1	37.85	39.65	0	2,406	0.00%
2018/11/12	1	39.10	0	0.00	39.20	1	2,402	0.04%
2018/11/09	1	39.75	0	0.00	39.35	1	2,445	0.04%
2018/11/08	0	0.00	2	40.68	40.15	-2	2,469	-0.08%
2018/11/07	2	41.50	1	41.45	41.35	1	2,494	0.04%
2018/11/05	1	40.95	1	40.90	40.90	0	2,478	0.00%
2018/11/02	0	0.00	2	40.45	40.30	-2	2,474	-0.08%
2018/11/01	8	40.19	6	40.07	39.80	2	2,459	0.08%
2018/10/31	2	37.60	0	0.00	38.40	2	2,464	0.08%
2018/10/30	0	0.00	2	36.05	36.80	-2	2,458	-0.08%
2018/10/29	0	0.00	1	35.50	36.20	-1	2,473	-0.04%
2018/10/26	2	36.30	0	0.00	35.90	2	2,504	0.08%
2018/10/19	1	41.65	0	0.00	42.45	1	2,701	0.04%
2018/10/15	0	0.00	1	39.35	40.00	-1	3,010	-0.03%
2018/10/12	6	37.38	5	38.20	39.30	1	3,074	0.03%
2018/10/05	0	0.00	1	44.30	43.55	-1	3,258	-0.03%
2018/10/04	10	46.63	15	46.30	46.20	-5	3,325	-0.15%
2018/10/03	5	48.35	6	47.80	47.70	-1	3,350	-0.03%
2018/10/02	11	49.50	5	49.20	49.20	6	3,405	0.18%
2018/10/01	1	49.20	0	0.00	49.40	1	3,436	0.03%
2018/09/27	1	48.80	0	0.00	48.75	1	3,577	0.03%
2018/09/26	3	50.13	0	0.00	49.40	3	3,633	0.08%
2018/09/21	5	47.50	6	47.90	48.20	-1	3,890	-0.03%
2018/09/20	1	47.50	0	0.00	46.70	1	4,035	0.02%
2018/09/19	0	0.00	1	49.20	47.70	-1	4,123	-0.02%
2018/09/18	1	48.25	0	0.00	48.55	1	4,365	0.02%
2018/09/17	0	0.00	5	47.90	49.00	-5	4,447	-0.11%
2018/09/14	0	0.00	7	47.29	48.70	-7	4,592	-0.15%
2018/09/13	8	45.54	0	0.00	46.70	8	4,756	0.17%
2018/09/12	5	46.37	0	0.00	45.70	5	4,871	0.10%
2018/09/11	5	49.95	5	50.70	50.50	0	4,994	0.00%
2018/09/10	5	51.80	12	50.20	49.55	-7	5,604	-0.12%
2018/09/07	0	0.00	1	54.80	54.50	-1	6,257	-0.02%
2018/09/06	5	56.88	0	0.00	56.30	5	6,334	0.08%
2018/09/05	2	57.60	1	57.80	57.00	1	6,570	0.02%
2018/09/04	1	59.40	0	0.00	57.90	1	6,611	0.02%
2018/09/03	10	56.67	21	55.95	55.80	-11	6,561	-0.17%
2018/08/31	10	57.46	2	57.50	57.50	8	6,616	0.12%
2018/08/30	0	0.00	5	58.38	58.00	-5	6,861	-0.07%
2018/08/29	3	57.77	1	57.90	58.00	2	6,964	0.03%
2018/08/28	9	58.46	0	0.00	57.60	9	7,024	0.13%
2018/08/27	0	0.00	1	57.50	57.60	-1	7,060	-0.01%
2018/08/24	1	56.10	0	0.00	56.30	1	7,115	0.01%
2018/08/22	3	58.20	3	58.77	57.80	0	7,151	0.00%
2018/08/21	0	0.00	6	56.25	57.40	-6	7,158	-0.08%
2018/08/20	6	55.43	0	0.00	55.60	6	7,213	0.08%
2018/08/17	1	57.30	0	0.00	55.90	1	7,281	0.01%
2018/08/16	8	56.64	13	56.72	56.80	-5	7,284	-0.07%
2018/08/15	5	58.14	0	0.00	57.40	5	7,251	0.07%
2018/08/08	0	0.00	5	61.40	60.40	-5	7,342	-0.07%
2018/08/07	0	0.00	2	60.90	61.00	-2	7,403	-0.03%
2018/08/06	5	60.00	9	60.41	60.60	-4	7,457	-0.05%
2018/08/03	5	60.16	0	0.00	60.30	5	7,509	0.07%
2018/08/02	5	60.26	0	0.00	60.20	5	7,587	0.07%
2018/08/01	10	59.70	11	59.63	60.60	-1	7,627	-0.01%
2018/07/31	3	58.20	2	58.50	58.50	1	7,749	0.01%
2018/07/30	6	59.75	1	57.00	57.10	5	7,696	0.06%
2018/07/27	0	0.00	3	61.80	62.20	-3	7,659	-0.04%
2018/07/26	3	62.20	5	62.70	62.00	-2	7,659	-0.03%
2018/07/25	8	61.48	9	61.93	61.40	-1	7,631	-0.01%
2018/07/24	4	61.25	3	60.47	61.60	1	7,564	0.01%
2018/07/23	10	61.11	3	61.60	61.00	7	7,538	0.09%
2018/07/20	7	68.54	2	67.70	67.70	5	7,467	0.07%
2018/07/18	1	70.40	11	70.20	69.20	-10	7,561	-0.13%
2018/07/16	0	0.00	11	73.91	73.00	-11	7,668	-0.14%
2018/07/13	3	75.23	1	74.30	74.10	2	7,717	0.03%
2018/07/10	3	69.30	5	70.12	71.20	-2	8,152	-0.02%
2018/07/09	0	0.00	2	69.20	68.80	-2	8,229	-0.02%
2018/07/04	2	70.50	0	0.00	69.50	2	8,517	0.02%
2018/07/03	3	70.93	6	71.10	69.30	-3	8,542	-0.04%
2018/07/02	9	76.88	12	74.93	74.00	-3	8,382	-0.04%
2018/06/29	6	76.40	2	76.65	76.80	4	8,241	0.05%
2018/06/28	11	75.82	8	76.09	75.00	3	8,087	0.04%
2018/06/27	13	77.07	13	76.99	75.20	0	7,997	0.00%
2018/06/26	6	73.15	9	73.29	73.30	-3	7,753	-0.04%
2018/06/25	14	75.81	34	74.81	74.00	-20	7,689	-0.26%
2018/06/22	7	77.06	29	76.76	74.60	-22	7,564	-0.29%
2018/06/21	6	74.30	5	71.50	74.50	1	7,364	0.01%
2018/06/20	35	70.79	37	71.24	70.10	-2	7,220	-0.03%
2018/06/19	166	78.78	150	76.68	75.80	16	6,988	0.23%	大買/大賣/
2018/06/15	18	77.14	46	77.76	78.70	-28	6,386	-0.44%
2018/06/14	17	72.56	12	71.75	71.60	5	5,697	0.09%
2018/06/13	21	70.29	13	72.28	72.80	8	5,649	0.14%
2018/06/12	20	69.18	5	69.00	68.80	15	5,449	0.28%
2018/06/11	5	68.70	5	67.80	67.80	0	5,399	0.00%
2018/06/08	1	70.00	4	68.98	69.10	-3	5,381	-0.06%
2018/06/07	18	71.37	32	70.80	70.40	-14	5,354	-0.26%
2018/06/06	22	68.91	11	68.21	68.80	11	5,211	0.21%
2018/06/05	7	67.13	1	67.20	66.70	6	5,110	0.12%
2018/06/04	5	68.08	3	67.90	67.40	2	5,120	0.04%
2018/06/01	3	65.80	5	67.12	67.30	-2	5,098	-0.04%
2018/05/30	21	64.91	17	64.98	65.50	4	5,094	0.08%
2018/05/29	15	66.79	0	0.00	66.30	15	5,095	0.29%
2018/05/28	4	67.25	14	67.50	67.70	-10	5,067	-0.20%
2018/05/25	2	66.00	7	66.00	66.30	-5	5,030	-0.10%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/23	4	63.70	3	63.73	63.60	1	4,964	0.02%
2018/05/22	3	65.07	2	65.00	64.20	1	5,011	0.02%
2018/05/21	2	64.35	0	0.00	64.80	2	5,012	0.04%
2018/05/18	6	63.10	5	63.10	63.30	1	4,974	0.02%
2018/05/17	5	63.72	5	64.20	63.60	0	5,028	0.00%
2018/05/16	5	64.50	0	0.00	63.40	5	5,027	0.10%
2018/05/15	35	67.26	22	65.65	65.70	13	5,024	0.26%
2018/05/14	34	67.24	34	68.19	68.00	0	5,097	0.00%
2018/05/11	10	68.35	15	68.27	67.50	-5	5,060	-0.10%
2018/05/10	1	69.00	1	68.40	68.60	0	5,084	0.00%
2018/05/09	11	68.14	15	68.51	67.20	-4	5,131	-0.08%
2018/05/08	4	67.48	8	67.74	67.10	-4	5,160	-0.08%
2018/05/07	11	64.95	3	65.33	64.60	8	5,373	0.15%
2018/05/04	6	64.65	0	0.00	64.00	6	5,382	0.11%
2018/05/03	1	63.50	1	62.90	62.50	0	5,331	0.00%
2018/05/02	0	0.00	2	63.20	63.30	-2	5,381	-0.04%
2018/04/30	1	61.60	1	61.90	62.20	0	5,457	0.00%
2018/04/27	1	63.00	0	0.00	61.00	1	5,518	0.02%
2018/04/26	2	62.40	2	62.80	59.70	0	5,516	0.00%
2018/04/24	2	61.60	0	0.00	61.90	2	5,534	0.04%
2018/04/23	21	65.97	10	65.10	65.10	11	5,446	0.20%
2018/04/20	5	69.28	0	0.00	68.80	5	5,457	0.09%
2018/04/19	0	0.00	2	72.30	72.00	-2	5,521	-0.04%
2018/04/18	6	71.33	1	72.60	72.60	5	5,457	0.09%
2018/04/17	3	72.87	38	74.46	71.00	-35	5,323	-0.66%
2018/04/16	42	72.46	9	72.77	73.90	33	5,120	0.64%
2018/04/13	17	69.74	6	69.60	69.50	11	5,003	0.22%
2018/04/12	28	68.99	34	68.54	68.10	-6	4,916	-0.12%
2018/04/11	1	65.60	2	65.90	65.60	-1	4,770	-0.02%
2018/04/10	17	67.72	13	67.09	65.20	4	4,870	0.08%
2018/04/03	0	0.00	7	59.41	59.70	-7	4,918	-0.14%
2018/04/02	1	61.00	0	0.00	60.70	1	4,969	0.02%
2018/03/31	5	61.50	1	61.10	60.60	4	5,078	0.08%
2018/03/29	4	62.03	7	62.44	61.90	-3	5,457	-0.05%
2018/03/28	2	62.05	14	61.92	62.80	-12	5,551	-0.22%
2018/03/27	20	62.98	12	62.67	62.40	8	5,731	0.14%
2018/03/26	9	62.88	1	63.00	62.60	8	5,896	0.14%
2018/03/23	5	62.58	8	62.40	63.20	-3	6,013	-0.05%
2018/03/22	0	0.00	1	64.60	64.20	-1	6,360	-0.02%
2018/03/21	5	65.38	0	0.00	65.80	5	6,585	0.08%
2018/03/20	3	62.93	13	63.64	64.90	-10	6,685	-0.15%
2018/03/19	10	65.02	3	63.80	63.60	7	6,963	0.10%
2018/03/15	5	67.80	1	67.90	67.30	4	7,364	0.05%
2018/03/14	1	68.10	0	0.00	67.30	1	7,818	0.01%
2018/03/12	2	66.45	7	66.24	66.80	-5	8,360	-0.06%
2018/03/09	1	63.90	1	64.70	64.50	0	8,627	0.00%
2018/03/08	7	62.80	7	63.31	64.20	0	9,055	0.00%
2018/03/07	4	62.95	4	63.53	62.00	0	9,434	0.00%
2018/03/06	21	63.88	15	63.30	63.00	6	9,910	0.06%
2018/03/05	1	65.00	3	65.20	63.50	-2	10,312	-0.02%
2018/03/02	2	66.50	2	66.00	66.00	0	10,928	0.00%
2018/03/01	3	67.60	5	67.30	67.30	-2	11,114	-0.02%
2018/02/27	3	68.40	2	69.00	67.90	1	11,471	0.01%
2018/02/26	2	68.70	3	68.87	67.80	-1	12,192	-0.01%
2018/02/23	2	69.20	4	68.23	68.20	-2	12,693	-0.02%
2018/02/22	6	68.77	4	68.45	68.00	2	12,907	0.02%
2018/02/21	4	65.40	0	0.00	67.80	4	12,973	0.03%
2018/02/12	1	63.00	2	64.05	63.20	-1	13,107	-0.01%
2018/02/09	1	58.20	0	0.00	63.10	1	13,187	0.01%
2018/02/08	1	64.70	0	0.00	64.00	1	13,132	0.01%
2018/02/07	2	68.05	1	68.00	66.70	1	13,079	0.01%
2018/02/06	7	68.66	26	66.30	65.30	-19	13,028	-0.15%
2018/02/05	5	70.50	8	70.80	72.50	-3	12,926	-0.02%
2018/02/02	10	74.28	7	73.61	73.10	3	12,932	0.02%
2018/02/01	7	74.47	2	73.75	73.90	5	12,910	0.04%
2018/01/31	7	72.61	1	72.40	72.50	6	12,812	0.05%
2018/01/30	9	72.84	25	73.04	71.60	-16	12,766	-0.13%
2018/01/29	10	69.70	0	0.00	69.80	10	12,415	0.08%
2018/01/26	0	0.00	1	69.80	69.60	-1	12,561	-0.01%
2018/01/24	4	68.75	3	68.70	68.70	1	12,819	0.01%
2018/01/23	12	71.65	2	72.20	70.20	10	12,762	0.08%
2018/01/22	0	0.00	1	71.80	71.50	-1	12,869	-0.01%
2018/01/18	5	71.42	0	0.00	70.10	5	13,001	0.04%
2018/01/17	17	71.73	19	72.51	72.30	-2	13,148	-0.02%
2018/01/16	6	73.27	2	71.60	71.30	4	13,100	0.03%
2018/01/15	7	71.19	7	71.81	71.70	0	12,963	0.00%
2018/01/12	2	68.30	12	68.47	68.50	-10	12,811	-0.08%
2018/01/11	12	67.87	13	68.44	67.90	-1	12,812	-0.01%
2018/01/10	12	67.93	1	67.50	67.40	11	12,790	0.09%
2018/01/09	0	0.00	5	69.92	68.80	-5	12,750	-0.04%
2018/01/08	0	0.00	4	72.10	71.90	-4	12,615	-0.03%
2018/01/05	6	74.03	4	74.40	73.60	2	12,565	0.02%
2018/01/04	7	73.26	4	73.13	73.20	3	12,503	0.02%
2018/01/03	5	73.02	4	72.10	74.50	1	12,357	0.01%
2018/01/02	1	68.70	1	66.50	69.10	0	12,118	0.00%