宏捷科 (8086)-土銀券商分點個股進出

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
137.0
漲跌
▲7.0
漲幅
+5.38%
成交量
3,474張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	137.00	0	0.00	137.00	1	6,095	0.02%
2024/04/26	0	0.00	10	130.00	130.00	-10	6,101	-0.16%
2024/04/25	20	129.63	0	0.00	129.50	20	6,159	0.32%
2024/04/24	0	0.00	10	132.50	133.00	-10	6,199	-0.16%
2024/04/23	2	128.50	0	0.00	129.50	2	6,231	0.03%
2024/04/22	0	0.00	0.6	130.02	126.50	-0.6	6,254	-0.01%
2024/04/19	8	131.00	0	0.00	130.50	8	6,244	0.13%
2024/04/16	1	132.50	1	131.50	132.00	0	6,267	0.00%
2024/04/15	2	138.00	0	0.00	137.00	2	6,267	0.03%
2024/04/11	3	143.50	1	142.00	142.00	2	6,385	0.03%
2024/04/03	4	153.63	22	152.80	153.00	-18	6,653	-0.27%
2024/04/02	0	0.00	2	149.00	150.00	-2	6,505	-0.03%
2024/03/29	19	144.74	0	0.00	144.00	19	6,539	0.29%
2024/03/27	4	146.63	0	0.00	147.50	4	6,657	0.06%
2024/03/26	1	153.96	1	151.00	148.00	0	6,672	0.00%
2024/03/22	0	0.00	1	150.00	152.00	-1	6,761	-0.01%
2024/03/21	1	147.00	9	150.00	146.50	-8	6,791	-0.12%
2024/03/20	11	155.09	0	0.00	148.00	11	6,725	0.16%
2024/03/18	0	0.00	5	157.60	158.00	-5	6,507	-0.08%
2024/03/15	0	0.00	2	151.00	153.50	-2	6,533	-0.03%
2024/03/14	0	148.00	0	0.00	148.00	0	6,492	0.00%
2024/03/13	0	153.00	1	159.50	153.50	-1	6,499	-0.02%
2024/03/12	3.1	157.68	0	0.00	157.50	3.1	6,554	0.05%
2024/03/11	0	0.00	2	155.00	154.50	-2	6,616	-0.03%
2024/03/08	1	155.50	2	148.75	148.00	-1	6,843	-0.01%
2024/03/07	3	159.49	3	159.83	155.50	0	6,863	0.00%
2024/03/06	3	155.34	5.3	154.84	156.50	-2.3	6,810	-0.03%
2024/03/05	3	162.00	4.2	159.83	153.00	-1.2	7,132	-0.02%
2024/03/04	4.2	150.19	10.2	149.51	149.50	-6	6,935	-0.09%
2024/03/01	15.5	144.94	0	0.00	149.00	15.5	7,028	0.22%
2024/02/29	0	0.00	5	140.60	141.50	-5	7,376	-0.07%
2024/02/27	2	138.00	1	135.00	137.50	1	7,583	0.01%
2024/02/23	6	143.42	0	0.00	142.00	6	7,717	0.08%
2024/02/22	2	147.50	2	147.25	145.50	0	7,700	0.00%
2024/02/21	2	150.00	14	148.39	147.50	-12	7,663	-0.16%
2024/02/20	13	146.35	5	145.70	143.50	8	7,390	0.11%
2024/02/19	1	144.50	2	146.00	146.00	-1	7,152	-0.01%
2024/02/15	1	131.00	7	130.00	131.00	-6	6,907	-0.09%
2024/02/05	8	127.63	1	129.00	127.50	7	6,912	0.10%
2024/02/02	1	127.00	0	0.00	123.00	1	7,017	0.01%
2024/01/31	4	123.25	2	123.75	124.00	2	7,284	0.03%
2024/01/30	0	0.00	2	118.75	121.00	-2	7,457	-0.03%
2024/01/26	1	115.50	2	116.00	117.00	-1	7,741	-0.01%
2024/01/25	1	117.50	0	0.00	115.50	1	7,829	0.01%
2024/01/24	1	118.00	1	118.00	118.00	0	8,076	0.00%
2024/01/19	1	116.00	2	113.50	115.00	-1	8,337	-0.01%
2024/01/18	2	114.75	1	113.50	113.00	1	8,290	0.01%
2024/01/17	8	118.25	1	119.00	116.50	7	8,260	0.08%
2024/01/16	0	0.00	1	116.00	116.50	-1	8,224	-0.01%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/10	0	0.00	2	115.50	115.50	-2	8,148	-0.02%
2024/01/04	5	123.80	4	125.13	118.50	1	7,944	0.01%
2024/01/03	0	0.00	0.1	121.00	120.00	-0.1	7,701	0.00%
2023/12/27	0	0.00	1	131.00	132.00	-1	7,841	-0.01%
2023/12/26	2	129.75	10	130.00	130.00	-8	7,810	-0.10%
2023/12/25	12	127.54	2	129.50	129.50	10	7,736	0.13%
2023/12/18	1	129.50	0	0.00	129.50	1	7,350	0.01%
2023/12/11	1	141.00	5	141.20	140.50	-4	7,360	-0.05%
2023/12/08	0	0.00	14	141.00	139.00	-14	7,394	-0.19%
2023/12/07	4.1	139.56	1	139.00	137.50	3.1	7,512	0.04%
2023/12/06	2	138.75	0	0.00	142.00	2	7,637	0.03%
2023/12/05	17	136.38	15	139.43	139.00	2	7,538	0.03%
2023/12/01	10	139.50	10	137.00	137.50	0	7,428	0.00%
2023/11/30	5	136.60	6	138.58	139.00	-1	7,508	-0.01%
2023/11/29	1	130.00	1	129.00	130.50	0	7,336	0.00%
2023/11/27	16	137.63	2.5	131.34	125.50	13.5	7,161	0.19%
2023/11/24	0	0.00	1	128.50	139.00	-1	6,737	-0.01%
2023/11/22	1	121.00	1	122.00	122.50	0	6,286	0.00%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	0	127.00	129.50	0	6,124	0.00%
2023/11/13	0	0.00	1	133.00	131.00	-1	5,958	-0.02%
2023/11/10	0	0.00	2	131.00	132.00	-2	5,855	-0.03%
2023/11/09	7	125.29	6	125.67	129.50	1	5,621	0.02%
2023/11/07	11	121.41	12	121.96	120.00	-1	5,235	-0.02%
2023/11/06	0	0.00	1	118.00	116.50	-1	4,945	-0.02%
2023/11/02	1	112.00	1	110.50	112.00	0	4,675	0.00%
2023/11/01	1	113.50	1	113.00	112.50	0	4,719	0.00%
2023/10/31	1	109.00	1	109.00	112.50	0	4,614	0.00%
2023/10/16	1	108.50	0	0.00	107.50	1	4,590	0.02%
2023/10/13	0	0.00	1	108.00	106.50	-1	4,614	-0.02%
2023/10/12	1	106.00	0	0.00	107.50	1	4,638	0.02%
2023/10/03	0	0.00	1	108.50	108.50	-1	4,573	-0.02%
2023/10/02	1	110.00	1	109.00	109.50	0	4,710	0.00%
2023/09/28	1	108.00	0	0.00	107.50	1	4,924	0.02%
2023/09/20	1	112.50	0	0.00	112.50	1	5,107	0.02%
2023/09/19	0	0.00	1	113.00	113.50	-1	5,073	-0.02%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/14	0	0.00	1	118.50	118.00	-1	4,887	-0.02%
2023/09/13	1	118.00	0	0.00	118.00	1	4,824	0.02%
2023/09/12	0	0.00	1	123.00	120.50	-1	4,754	-0.02%
2023/09/11	2	118.50	0	0.00	117.50	2	4,616	0.04%
2023/09/07	0	0.00	2	116.25	115.00	-2	4,311	-0.05%
2023/09/06	1	111.00	1	113.50	114.00	0	4,118	0.00%
2023/09/05	5	112.20	7	112.36	112.00	-2	3,955	-0.05%
2023/09/04	4	103.58	3	108.33	110.00	1	3,740	0.03%
2023/08/31	0	0.00	4	97.30	97.00	-4	3,519	-0.11%
2023/08/30	4	96.90	0	0.00	97.70	4	3,555	0.11%
2023/08/28	0	0.00	1	92.10	90.60	-1	3,558	-0.03%
2023/08/24	1	94.80	1	94.40	94.40	0	3,576	0.00%
2023/08/23	1	94.50	1	92.60	94.60	0	3,561	0.00%
2023/08/22	1	90.20	0	0.00	90.40	1	3,524	0.03%
2023/08/10	0	0.00	0	94.20	93.60	0	3,487	0.00%
2023/08/04	1	98.80	2	99.30	99.50	-1	3,254	-0.03%
2023/08/01	0	0.00	1	92.20	92.50	-1	3,084	-0.03%
2023/07/21	1	97.90	0	0.00	97.50	1	3,030	0.03%
2023/07/20	1	99.80	2	101.00	100.00	-1	3,024	-0.03%
2023/07/19	2	97.20	8	99.89	96.20	-6	2,932	-0.20%
2023/07/18	1	97.20	6	97.20	96.50	-5	2,905	-0.17%
2023/07/17	5	98.20	0	0.00	96.60	5	2,913	0.17%
2023/07/14	2	98.75	0	0.00	97.60	2	2,935	0.07%
2023/07/12	1	101.00	0	0.00	99.20	1	2,963	0.03%
2023/07/11	0	0.00	1	103.00	103.00	-1	2,923	-0.03%
2023/07/10	1	97.50	1	99.20	99.90	0	2,853	0.00%
2023/07/07	6	99.07	1	96.70	96.40	5	2,797	0.18%
2023/07/06	0	99.00	2	100.50	101.00	-2	2,753	-0.07%
2023/07/05	0	0.00	0	94.30	93.90	0	2,569	0.00%
2023/07/04	0	0.00	2	91.85	92.20	-2	2,486	-0.08%
2023/07/03	0	0.00	0	91.10	91.30	0	2,511	0.00%
2023/06/27	1	87.70	0	0.00	86.00	1	3,058	0.03%
2023/06/26	2	86.40	0	0.00	86.30	2	3,127	0.06%
2023/06/21	0	87.40	0	0.00	87.10	0	3,190	0.00%
2023/06/20	0	88.60	0	0.00	88.50	0	3,180	0.00%
2023/06/19	0	89.30	0	0.00	89.30	0	3,181	0.00%
2023/06/15	1	91.90	1	92.59	92.00	0	3,176	0.00%
2023/06/14	0	88.70	0	0.00	88.60	0	3,176	0.00%
2023/06/12	1	90.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	90.70	0	0.00	90.30	1	3,153	0.03%
2023/06/07	1	94.30	2	93.20	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	2	89.70	89.60	-2	2,970	-0.07%
2023/06/05	1	92.50	1	88.82	90.00	0	2,919	0.00%
2023/06/02	0	0.00	0.1	88.35	88.10	-0.1	2,829	0.00%
2023/06/01	0	0.00	0	84.20	84.10	0	2,751	0.00%
2023/05/31	0	0.00	2	83.00	82.90	-2	2,754	-0.07%
2023/05/23	0	0.00	0	81.30	81.00	0	2,793	0.00%
2023/05/22	0	0.00	0	80.50	80.20	0	2,834	0.00%
2023/05/18	0	0.00	1	77.80	78.00	-1	2,834	-0.04%
2023/05/17	1.1	77.59	0	0.00	77.40	1.1	2,828	0.04%
2023/05/15	0	0.00	2	77.30	76.80	-2	2,805	-0.07%
2023/05/11	2	79.50	7	78.93	78.70	-5	2,804	-0.18%
2023/05/10	0	0.00	1	80.00	80.40	-1	2,821	-0.04%
2023/05/09	0.1	78.90	0	0.00	78.80	0.1	2,816	0.00%
2023/05/04	0.1	81.70	1	81.60	81.20	-0.9	2,828	-0.03%
2023/04/27	2	80.55	1	79.90	79.60	1	2,979	0.03%
2023/04/26	1	82.78	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0	83.00	0	0.00	83.00	0	2,969	0.00%
2023/04/20	0	0.00	1	93.00	90.60	-1	2,945	-0.03%
2023/04/19	0	0.00	1	94.70	94.10	-1	3,037	-0.03%
2023/04/17	2	92.45	0	0.00	93.90	2	3,010	0.07%
2023/04/13	0	0.00	1	90.50	90.40	-1	2,945	-0.03%
2023/04/12	0	0.00	1	93.10	93.40	-1	2,911	-0.03%
2023/04/11	0	0.00	5	93.64	93.70	-5	2,871	-0.17%
2023/04/07	2	91.50	1	90.31	90.60	1	2,734	0.04%
2023/04/06	0	0.00	0	89.00	89.00	0	2,638	0.00%
2023/03/31	2	85.90	8.5	85.59	87.20	-6.5	2,585	-0.25%
2023/03/30	4	86.25	2	87.70	87.80	2	2,526	0.08%
2023/03/29	9	90.11	0	85.10	85.10	9	2,387	0.38%
2023/03/27	0	0.00	0.1	82.50	82.80	-0.1	1,974	0.00%
2023/03/24	8	80.94	0	0.00	80.90	8	1,894	0.42%
2023/03/23	0	0.00	0	78.50	78.10	0	1,841	0.00%
2023/03/20	0	0.00	0	77.60	77.30	0	1,850	0.00%
2023/03/15	0	0.00	0.5	74.00	74.00	-0.5	1,808	-0.03%
2023/03/13	0.1	75.50	0	0.00	75.50	0.1	1,855	0.00%
2023/03/06	0	0.00	0	79.40	79.30	0	1,982	0.00%
2023/03/01	0.1	76.90	0	0.00	77.10	0.1	2,428	0.00%
2023/02/24	0	0.00	10	76.60	76.70	-10	2,435	-0.41%
2023/02/23	0	78.20	0	0.00	78.00	0	2,420	0.00%
2023/02/21	1	81.90	0	0.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	0	81.00	81.00	0	2,353	0.00%
2023/02/17	1	77.00	1	76.90	76.90	0	2,309	0.00%
2023/02/14	0	76.20	0	0.00	76.20	0	2,405	0.00%
2023/02/10	0	0.00	1	75.30	76.30	-1	2,431	-0.04%
2023/02/09	1	77.70	0	0.00	77.30	1	2,420	0.04%
2023/02/06	0	76.70	0	0.00	76.70	0	2,413	0.00%
2023/01/30	0	0.00	0.1	79.90	79.90	-0.1	2,435	0.00%
2023/01/17	0	0.00	0	74.20	74.20	0	2,326	0.00%
2023/01/13	0	70.50	0	0.00	70.50	0	2,238	0.00%
2023/01/10	1	74.90	0	0.00	74.20	1	2,221	0.05%
2023/01/09	4	74.68	1.1	75.77	75.20	3	2,193	0.13%
2023/01/06	2	73.10	0	73.10	73.10	2	2,076	0.10%
2023/01/04	1	69.90	3	70.77	70.80	-2	2,021	-0.10%
2023/01/03	3	68.73	3	69.20	69.10	0	2,013	0.00%
2022/12/21	0	66.60	0	0.00	66.60	0	2,129	0.00%
2022/12/20	1	69.90	0	0.00	67.10	1	2,140	0.05%
2022/12/19	0	71.20	0	0.00	71.20	0	2,137	0.00%
2022/12/15	1	72.90	1	72.20	71.90	0	2,144	0.00%
2022/12/14	1	71.90	1	72.12	73.50	0	2,131	0.00%
2022/12/08	0	70.60	0	0.00	70.60	0	2,100	0.00%
2022/12/07	1	72.00	1	71.40	71.50	0	2,092	0.00%
2022/12/06	0	0.00	1	73.00	73.20	-1	2,080	-0.05%
2022/12/05	0	74.70	0	0.00	74.50	0	2,069	0.00%
2022/12/02	0	0.00	1	76.20	76.10	-1	2,032	-0.05%
2022/12/01	2	75.50	1	76.60	75.40	1	2,018	0.05%
2022/11/30	1	76.09	2	75.75	75.40	-1	1,996	-0.05%
2022/11/29	0	76.40	1	75.40	76.40	-1	1,991	-0.05%
2022/11/28	1	78.60	0	0.00	78.80	1	1,970	0.05%
2022/11/25	1	79.10	1	80.10	79.30	0	1,999	0.00%
2022/11/24	4	80.10	8	79.21	81.50	-4	2,007	-0.20%
2022/11/23	1	73.30	4.1	74.32	75.50	-3.1	1,717	-0.18%
2022/11/22	2	69.10	0	0.00	68.70	2	1,617	0.12%
2022/11/21	0	0.00	2	67.80	67.60	-2	1,615	-0.12%
2022/11/18	0	69.00	2	70.50	68.80	-2	1,630	-0.12%
2022/11/17	0	0.00	0	70.60	70.50	0	1,689	0.00%
2022/11/16	1	68.20	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	0	69.20	68.50	0	1,755	0.00%
2022/11/11	2.2	68.37	0	0.00	65.80	2.2	1,720	0.13%
2022/11/10	0	0.00	2	65.62	66.90	-2	1,656	-0.12%
2022/11/09	0	0.00	0	64.50	64.50	0	1,622	0.00%
2022/11/07	1	63.20	0	0.00	63.60	1	1,598	0.06%
2022/11/01	0	0.00	0	63.20	63.10	0	1,571	0.00%
2022/10/31	0	0.00	0.1	61.80	61.80	-0.1	1,530	0.00%
2022/10/27	0	0.00	0	60.50	60.30	0	1,465	0.00%
2022/10/25	0	58.20	0	0.00	58.00	0	1,444	0.00%
2022/10/24	0	0.00	0	60.00	60.00	0	1,433	0.00%
2022/10/21	0	58.30	0	0.00	58.70	0	1,443	0.00%
2022/10/11	0.1	60.00	0	0.00	59.60	0.1	1,429	0.00%
2022/10/05	0	0.00	0	65.00	65.00	0	1,425	0.00%
2022/09/29	0	60.20	0	0.00	60.20	0	1,383	0.00%
2022/09/27	0.1	63.80	1	63.00	63.50	-1	1,407	-0.07%
2022/09/23	0	70.60	0	0.00	70.20	0	1,429	0.00%
2022/09/22	0.1	71.70	0	0.00	71.50	0.1	1,445	0.01%
2022/09/06	1	75.60	1	76.60	75.50	0	1,579	0.00%
2022/09/05	1	77.50	0	0.00	78.00	1	1,578	0.06%
2022/09/01	2	80.41	0	0.00	80.80	2	1,578	0.13%
2022/08/31	0	0.00	0	82.40	82.00	0	1,524	0.00%
2022/08/30	2	76.20	0	0.00	76.20	2	1,428	0.14%
2022/08/29	1	74.80	0	0.00	74.90	1	1,447	0.07%
2022/08/24	0	0.00	1	80.40	77.20	-1	1,540	-0.06%
2022/08/23	2	79.40	0.1	82.00	82.00	2	1,536	0.13%
2022/08/17	0	0.00	0.1	77.00	76.80	-0.1	1,514	0.00%
2022/08/16	0	0.00	0	76.40	76.10	0	1,520	0.00%
2022/08/11	0.1	74.20	0	0.00	73.50	0.1	1,545	0.01%
2022/08/10	1	70.70	0	0.00	70.80	1	1,578	0.06%
2022/07/29	0	0.00	3	72.03	72.10	-3	1,696	-0.18%
2022/07/27	2.1	68.12	1	68.40	70.90	1.1	1,751	0.06%
2022/07/26	0	74.00	0	0.00	73.70	0	1,710	0.00%
2022/07/08	0	0.00	0	72.50	72.30	0	1,823	0.00%
2022/07/06	1	66.09	2	66.90	66.10	-1	1,824	-0.05%
2022/07/04	0	72.10	0	0.00	72.00	0	1,807	0.00%
2022/07/01	0	77.10	1	79.00	77.10	-1	1,816	-0.05%
2022/06/30	1	85.00	0	0.00	85.00	1	1,806	0.06%
2022/06/27	5	85.12	0.1	85.00	84.90	5	1,802	0.27%
2022/06/24	1	82.40	0	0.00	82.20	1	1,808	0.06%
2022/06/22	0.1	80.30	0	0.00	80.20	0.1	1,829	0.00%
2022/06/20	1	79.50	1	79.90	79.50	0	1,819	0.00%
2022/06/17	1	82.60	0	0.00	82.60	1	1,799	0.06%
2022/06/16	0	0.00	0.6	86.60	86.20	-0.6	1,825	-0.03%
2022/06/15	0.1	90.90	0	0.00	91.00	0.1	1,818	0.00%
2022/06/14	0	0.00	3	86.20	88.50	-3	1,838	-0.16%
2022/06/13	0	0.00	0.2	88.60	88.10	-0.2	1,867	-0.01%
2022/06/10	0	0.00	0.4	93.30	93.40	-0.4	1,872	-0.02%
2022/06/06	4.1	94.73	8	95.76	96.70	-3.9	1,972	-0.20%
2022/06/02	2	94.70	0	0.00	94.10	2	1,939	0.10%
2022/06/01	1.1	96.54	0	0.00	95.40	1.1	1,958	0.06%
2022/05/31	4	93.05	2	94.30	94.40	2	1,934	0.10%
2022/05/30	0	0.00	1	89.60	90.10	-1	1,943	-0.05%
2022/05/27	0	0.00	4	87.10	88.20	-4	1,926	-0.21%
2022/05/25	0	0.00	1	84.90	84.90	-1	1,933	-0.05%
2022/05/24	2	85.00	0	0.00	83.60	2	1,972	0.10%
2022/05/23	1	86.40	0	0.00	85.70	1	1,975	0.05%
2022/05/18	2	87.80	2	89.10	88.00	0	2,001	0.00%
2022/05/17	1	89.20	2	88.35	88.80	-1	1,971	-0.05%
2022/05/16	5	83.04	0	0.00	82.00	5	1,938	0.26%
2022/05/13	0	0.00	1	83.20	83.60	-1	1,979	-0.05%
2022/05/12	3	81.97	1	84.00	81.30	2	2,035	0.10%
2022/05/11	0	0.00	1	83.60	83.40	-1	2,082	-0.05%
2022/05/10	1	82.50	5	82.42	82.30	-4	2,107	-0.19%
2022/05/09	3	80.90	2	80.80	80.00	1	2,170	0.05%
2022/05/06	2	82.20	2	82.25	82.10	0	2,175	0.00%
2022/05/05	0	0.00	1	84.90	85.30	-1	2,191	-0.05%
2022/04/29	1	83.90	1	84.20	84.00	0	2,152	0.00%
2022/04/28	3	84.00	2	84.15	83.90	1	2,166	0.05%
2022/04/27	0	0.00	1	83.00	83.10	-1	2,167	-0.05%
2022/04/21	0	0.00	3	92.53	92.90	-3	2,136	-0.14%
2022/04/20	0	0.00	1	90.80	90.60	-1	2,184	-0.05%
2022/04/12	0.1	97.80	0	0.00	97.60	0.1	2,501	0.00%
2022/04/08	1	97.60	0	0.00	97.60	1	2,513	0.04%
2022/04/07	3	95.53	0	0.00	95.70	3	2,509	0.12%
2022/04/06	2	98.60	3	99.23	98.40	-1	2,477	-0.04%
2022/04/01	0	0.00	1	99.00	98.80	-1	2,510	-0.04%
2022/03/30	0	0.00	4	101.75	101.50	-4	2,521	-0.16%
2022/03/29	2	103.25	0	0.00	103.00	2	2,559	0.08%
2022/03/25	1	101.00	0	0.00	103.00	1	2,609	0.04%
2022/03/22	1	101.50	0	0.00	101.50	1	2,738	0.04%
2022/03/21	2	103.50	0	0.00	101.50	2	2,741	0.07%
2022/03/17	0	0.00	1	101.00	101.50	-1	2,748	-0.04%
2022/03/11	0	0.00	2	98.30	98.20	-2	2,642	-0.08%
2022/03/09	0	0.00	1	100.50	100.50	-1	2,586	-0.04%
2022/03/08	1	99.70	0	0.00	99.60	1	2,604	0.04%
2022/03/04	1	107.50	2	107.75	106.00	-1	2,595	-0.04%
2022/03/03	2	111.25	1	110.50	110.00	1	2,628	0.04%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/03/01	1	106.00	0	0.00	106.50	1	2,633	0.04%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	0	0.00	2	101.25	101.00	-2	2,723	-0.07%
2022/02/23	0	0.00	1	107.00	108.00	-1	2,710	-0.04%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/16	0	0.00	1	108.50	109.00	-1	2,929	-0.03%
2022/02/15	1	108.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0	0.00	2	109.50	108.50	-2	2,902	-0.07%
2022/02/10	0	0.00	2	116.50	118.00	-2	2,850	-0.07%
2022/02/09	1	111.50	0	0.00	114.50	1	2,845	0.04%
2022/01/26	1	117.00	1	116.50	116.50	0	2,887	0.00%
2022/01/25	0	0.00	1	115.50	116.50	-1	2,991	-0.03%
2022/01/24	0	0.00	1	115.00	118.50	-1	3,051	-0.03%
2022/01/21	2	117.50	1	117.00	117.00	1	3,215	0.03%
2022/01/20	1	121.00	0	0.00	121.50	1	3,291	0.03%
2022/01/18	1	125.00	2	125.00	122.00	-1	3,646	-0.03%
2022/01/14	0	0.00	4	123.13	123.00	-4	3,713	-0.11%
2022/01/13	2	120.00	0	0.00	119.50	2	3,747	0.05%
2022/01/12	1	119.00	1	120.50	119.00	0	3,707	0.00%
2022/01/07	1	130.00	0	0.00	130.50	1	3,580	0.03%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	0	0.00	1	139.50	138.50	-1	3,510	-0.03%
2022/01/04	0	0.00	1	143.50	144.50	-1	3,482	-0.03%
2021/12/24	5	141.50	0	0.00	141.50	5	3,727	0.13%
2021/12/23	0	0.00	1	139.00	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	2	137.50	139.50	-2	3,769	-0.05%
2021/12/21	3	136.17	2	135.75	137.50	1	3,741	0.03%
2021/12/20	0	0.00	14	133.79	133.50	-14	3,731	-0.38%
2021/12/17	4	136.75	1	137.50	137.50	3	3,723	0.08%
2021/12/16	0	0.00	2	141.50	142.50	-2	3,647	-0.05%
2021/12/15	1	139.00	1	140.50	140.00	0	3,687	0.00%
2021/12/14	5	140.20	0	0.00	139.50	5	3,746	0.13%
2021/12/13	10	145.60	9	144.67	144.00	1	3,887	0.03%
2021/12/10	1	142.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	8	145.56	1	147.00	144.00	7	4,040	0.17%
2021/12/08	3	146.33	2	147.25	145.00	1	4,087	0.02%
2021/12/07	1	145.50	1	145.50	146.00	0	4,097	0.00%
2021/12/03	1	145.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	1	146.50	3	146.00	146.00	-2	4,229	-0.05%
2021/11/30	2	149.25	0	0.00	147.00	2	4,382	0.05%
2021/11/29	3	145.50	2	145.50	147.00	1	4,439	0.02%
2021/11/26	0	0.00	1	143.00	145.00	-1	4,498	-0.02%
2021/11/25	2	148.50	2	152.00	148.00	0	4,473	0.00%
2021/11/24	3	149.67	0	0.00	149.00	3	4,490	0.07%
2021/11/23	11	156.00	3	155.33	151.00	8	4,467	0.18%
2021/11/22	10	156.50	10	155.75	156.00	0	4,482	0.00%
2021/11/19	11	157.00	10	156.55	156.00	1	4,636	0.02%
2021/11/18	3	155.67	2	155.75	156.00	1	4,675	0.02%
2021/11/17	0	0.00	11	155.32	157.50	-11	4,698	-0.23%
2021/11/16	13	154.54	1	153.00	154.50	12	4,643	0.26%
2021/11/15	1	152.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	152.50	0	0.00	152.50	1	4,614	0.02%
2021/11/10	0	0.00	21	150.83	151.50	-21	4,664	-0.45%
2021/11/09	10	148.25	2	148.25	148.50	8	4,682	0.17%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	2	149.50	1	150.50	152.00	1	4,661	0.02%
2021/11/04	2	151.00	1	150.50	150.00	1	4,693	0.02%
2021/11/03	0	0.00	1	156.50	155.00	-1	4,630	-0.02%
2021/11/02	14	163.57	2	161.75	154.00	12	4,621	0.26%
2021/11/01	1	159.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	1	165.00	0	0.00	159.50	1	4,642	0.02%
2021/10/27	0.1	162.00	4.1	160.05	161.50	-4	4,457	-0.09%
2021/10/26	0	0.00	3	148.67	149.00	-3	4,249	-0.07%
2021/10/25	2	141.75	1	142.50	143.00	1	4,228	0.02%
2021/10/22	1	142.00	5	140.00	140.00	-4	4,315	-0.09%
2021/10/21	11	144.50	10	149.25	143.50	1	4,357	0.02%
2021/10/20	10	143.50	5	144.00	143.50	5	4,338	0.12%
2021/10/18	0	0.00	2	140.50	139.00	-2	4,745	-0.04%
2021/10/15	12	140.13	12	139.67	140.00	0	4,962	0.00%
2021/10/07	70	142.57	1	140.50	141.50	69	5,378	1.28%
2021/10/06	2	141.00	1	140.00	137.50	1	5,607	0.02%
2021/10/05	3	136.83	1	134.50	138.50	2	5,874	0.03%
2021/10/04	0	0.00	1	132.50	132.00	-1	6,024	-0.02%
2021/09/29	1	142.00	0	0.00	140.50	1	6,543	0.02%
2021/09/24	0	0.00	1	151.00	150.50	-1	6,839	-0.01%
2021/09/23	1	150.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	1	149.00	1	145.50	149.50	0	7,012	0.00%
2021/09/16	2	146.00	0	0.00	144.50	2	7,056	0.03%
2021/09/15	2	152.25	1	147.50	150.00	1	7,098	0.01%
2021/09/14	0	0.00	3	158.00	159.50	-3	7,042	-0.04%
2021/09/13	1	156.00	7	162.86	157.00	-6	7,067	-0.08%
2021/09/10	11	162.91	0	0.00	163.50	11	7,043	0.16%
2021/09/08	0	0.00	2	164.25	164.00	-2	7,095	-0.03%
2021/09/07	1	164.00	1	166.00	165.00	0	7,193	0.00%
2021/09/06	1	171.00	1	177.00	172.00	0	7,207	0.00%
2021/09/03	3	174.17	2	176.00	174.00	1	7,311	0.01%
2021/09/02	1	175.50	0	0.00	175.00	1	7,603	0.01%
2021/09/01	0	0.00	2	170.50	175.00	-2	7,580	-0.03%
2021/08/31	0	0.00	2	168.75	168.50	-2	7,481	-0.03%
2021/08/30	2	167.75	2	166.50	166.00	0	7,499	0.00%
2021/08/27	1	169.00	5	170.80	170.50	-4	7,502	-0.05%
2021/08/26	2.1	169.05	1	167.00	170.50	1.1	7,514	0.01%
2021/08/25	4	167.75	20	166.45	170.00	-16	7,537	-0.21%
2021/08/24	3	159.67	5	160.10	162.00	-2	7,398	-0.03%
2021/08/23	3	152.33	13	151.92	155.00	-10	7,405	-0.14%
2021/08/20	1	145.00	0	0.00	145.00	1	7,416	0.01%
2021/08/18	1	148.00	0	0.00	150.00	1	7,845	0.01%
2021/08/17	5	146.50	5.1	148.96	145.50	-0.1	7,965	0.00%
2021/08/16	0	0.00	2	143.00	147.50	-2	7,970	-0.03%
2021/08/13	1	145.50	0	0.00	145.00	1	7,943	0.01%
2021/08/11	5	154.00	5	156.50	152.00	0	8,010	0.00%
2021/08/10	4	155.50	3	155.67	154.00	1	8,085	0.01%
2021/08/09	7	160.00	0	0.00	158.50	7	8,142	0.09%
2021/08/06	9	163.39	4	164.50	162.50	5	8,227	0.06%
2021/08/05	11	162.45	3	163.67	163.50	8	8,291	0.10%
2021/08/04	3	164.50	8	166.44	165.50	-5	8,341	-0.06%
2021/08/03	8	161.69	3	164.83	162.00	5	8,289	0.06%
2021/08/02	9	161.67	0	0.00	161.50	9	8,306	0.11%
2021/07/30	11	164.32	0	0.00	164.00	11	8,322	0.13%
2021/07/29	5	165.10	3.1	165.06	167.00	2	8,323	0.02%
2021/07/28	1	157.00	7	165.50	165.00	-6	8,391	-0.07%
2021/07/27	1	171.00	1	170.00	169.50	0	8,463	0.00%
2021/07/26	2	176.25	1	180.00	177.50	1	8,524	0.01%
2021/07/23	4	181.50	2	176.50	176.00	2	8,542	0.02%
2021/07/22	9	185.22	3	183.67	183.50	6	8,500	0.07%
2021/07/21	20	184.98	3.1	183.73	187.50	17	8,323	0.20%
2021/07/20	1	174.00	0	0.00	173.50	1	8,132	0.01%
2021/07/19	3	179.83	5	181.20	181.00	-2	8,090	-0.02%
2021/07/16	1	182.50	0	0.00	178.00	1	8,076	0.01%
2021/07/15	0	0.00	1.1	185.10	186.00	-1.1	8,031	-0.01%
2021/07/14	1	187.50	5	184.60	187.00	-4	7,974	-0.05%
2021/07/13	4	189.75	2.1	178.87	181.50	2	7,875	0.02%
2021/07/12	0	0.00	9	184.61	187.00	-9	7,644	-0.12%
2021/07/09	0	0.00	4	173.38	171.00	-4	7,354	-0.05%
2021/07/08	10	169.10	4	169.63	170.00	6	7,228	0.08%
2021/07/07	2	167.25	6	168.17	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	13	161.58	5	162.70	161.50	8	6,856	0.12%
2021/07/02	8	158.75	7	158.00	160.50	1	6,846	0.01%
2021/07/01	6	150.50	0	0.00	150.00	6	6,993	0.09%
2021/06/30	1	158.00	3	160.00	155.50	-2	6,981	-0.03%
2021/06/28	0	0.00	4	155.50	156.50	-4	6,977	-0.06%
2021/06/25	0	0.00	1.3	157.30	155.00	-1.3	6,965	-0.02%
2021/06/24	76	155.81	2	156.50	155.50	74	6,906	1.07%
2021/06/23	2	153.00	0	0.00	152.00	2	6,737	0.03%
2021/06/21	0	0.00	1	149.50	149.50	-1	6,650	-0.02%
2021/06/18	4	149.00	1	152.00	149.00	3	6,656	0.05%
2021/06/17	0	0.00	1	150.00	151.00	-1	6,696	-0.01%
2021/06/16	4	153.13	3	157.00	148.50	1	6,684	0.01%
2021/06/15	0	0.00	3	150.50	151.00	-3	6,544	-0.05%
2021/06/11	4	149.38	2	149.25	147.00	2	6,582	0.03%
2021/06/10	11	147.86	11	147.95	147.00	0	6,566	0.00%
2021/06/09	1	140.50	0	0.00	141.00	1	6,218	0.02%
2021/06/07	5	136.50	5	138.00	138.50	0	6,302	0.00%
2021/06/03	0	0.00	10	139.00	137.50	-10	6,390	-0.16%
2021/06/02	15	137.50	5	137.40	136.00	10	6,376	0.16%
2021/06/01	1	143.50	1	142.00	143.00	0	6,310	0.00%
2021/05/28	1	139.50	0	0.00	141.50	1	6,278	0.02%
2021/05/27	4	138.00	5	138.60	138.00	-1	6,266	-0.02%
2021/05/26	1	132.50	0	0.00	135.50	1	6,186	0.02%
2021/05/25	3	131.17	3	133.00	135.00	0	5,925	0.00%
2021/05/24	1	123.00	2	121.75	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	1	122.00	122.00	-1	5,878	-0.02%
2021/05/20	3	119.83	1	117.00	117.00	2	5,981	0.03%
2021/05/19	1	119.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	2	121.25	3	123.00	123.00	-1	6,011	-0.02%
2021/05/17	3	116.50	4	117.13	117.00	-1	6,035	-0.02%
2021/05/14	7	119.14	3	114.00	116.00	4	6,001	0.07%
2021/05/13	3	115.83	4	117.00	121.50	-1	6,052	-0.02%
2021/05/12	2	113.75	1	110.50	113.00	1	6,237	0.02%
2021/05/10	2	131.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	0	0.00	2	132.00	134.50	-2	6,490	-0.03%
2021/05/06	0	0.00	4	125.63	124.00	-4	6,531	-0.06%
2021/05/05	3	128.33	2	127.75	127.00	1	6,646	0.02%
2021/05/04	0	0.00	1	130.00	129.00	-1	6,867	-0.01%
2021/05/03	2	148.50	0	0.00	141.50	2	7,454	0.03%
2021/04/29	2	156.00	3	157.83	156.00	-1	7,692	-0.01%
2021/04/28	1	158.50	3	161.17	158.00	-2	7,845	-0.03%
2021/04/27	0	0.00	1	156.50	159.00	-1	7,982	-0.01%
2021/04/26	1	152.00	0	0.00	152.00	1	8,109	0.01%
2021/04/22	0	0.00	1	148.50	148.50	-1	8,232	-0.01%
2021/04/19	1	155.50	0	0.00	158.00	1	9,012	0.01%
2021/04/16	3	155.17	1	153.50	152.50	2	9,471	0.02%
2021/04/14	1	160.00	0	0.00	155.00	1	9,509	0.01%
2021/04/13	3	160.00	1	163.00	158.50	2	9,638	0.02%
2021/04/12	1	164.50	1	165.00	163.00	0	9,678	0.00%
2021/04/08	6	167.33	2	170.25	166.50	4	9,878	0.04%
2021/04/07	5	166.30	4	167.13	165.50	1	9,876	0.01%
2021/04/06	0	0.00	1	156.00	157.00	-1	9,798	-0.01%
2021/04/01	0	0.00	3	155.50	153.00	-3	10,358	-0.03%
2021/03/31	2	153.50	2	155.00	156.00	0	10,433	0.00%
2021/03/30	3	148.00	0	0.00	149.00	3	10,451	0.03%
2021/03/29	0	0.00	1	146.50	147.50	-1	10,529	-0.01%
2021/03/25	0	0.00	5	140.00	141.00	-5	10,589	-0.05%
2021/03/24	1	142.50	0	0.00	142.50	1	10,613	0.01%
2021/03/23	0	0.00	0.1	143.50	142.50	-0.1	10,681	0.00%
2021/03/22	3	140.00	2	141.00	141.00	1	10,744	0.01%
2021/03/19	1	145.00	0	0.00	144.50	1	10,707	0.01%
2021/03/18	14	147.32	2	147.50	148.00	12	10,725	0.11%
2021/03/17	2	146.50	0	0.00	146.00	2	10,821	0.02%
2021/03/16	4.1	145.05	1	149.00	146.50	3.1	10,811	0.03%
2021/03/15	7	147.57	0	0.00	147.50	7	10,953	0.06%
2021/03/12	1	151.00	1	152.50	152.00	0	10,983	0.00%
2021/03/11	1	148.50	1	149.50	150.50	0	11,073	0.00%
2021/03/10	2	150.25	3	149.67	148.00	-1	11,186	-0.01%
2021/03/09	0	0.00	6	149.08	149.50	-6	11,559	-0.05%
2021/03/08	1	158.50	1	159.00	152.50	0	12,197	0.00%
2021/03/04	1	162.00	0	0.00	158.00	1	12,337	0.01%
2021/03/03	1	157.00	1	161.00	163.00	0	12,440	0.00%
2021/02/26	1	159.50	1	159.50	159.50	0	12,899	0.00%
2021/02/25	1	166.50	51	167.15	166.00	-50	12,939	-0.39%
2021/02/24	5	171.00	3	168.50	166.50	2	13,244	0.02%
2021/02/23	1	167.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	0	0.00	1	170.00	171.00	-1	13,582	-0.01%
2021/02/19	0	168.00	4	166.25	167.00	-4	13,916	-0.03%
2021/02/18	2.1	164.03	3	163.67	164.50	-0.9	14,899	-0.01%
2021/02/17	2	161.75	2	164.25	164.50	0	15,466	0.00%
2021/02/05	3	158.33	2	157.00	156.00	1	15,559	0.01%
2021/02/04	3	157.83	0	0.00	159.50	3	15,583	0.02%
2021/02/03	6.1	169.43	10	166.85	163.00	-3.9	15,439	-0.03%
2021/02/02	4	159.50	3	165.67	168.00	1	15,199	0.01%
2021/02/01	1	150.00	1	152.50	155.50	0	15,066	0.00%
2021/01/29	9	161.89	10	159.50	155.00	-1	14,987	-0.01%
2021/01/28	1	163.00	6	162.17	160.00	-5	14,856	-0.03%
2021/01/27	2	167.00	4	167.38	166.50	-2	14,893	-0.01%
2021/01/26	7	167.50	4	168.25	163.00	3	14,728	0.02%
2021/01/25	9	170.50	10	170.10	167.00	-1	14,401	-0.01%
2021/01/22	5	157.50	6	165.25	166.00	-1	13,660	-0.01%
2021/01/21	136	151.56	1	151.50	151.00	135	13,328	1.01%	大買/鉅額交易
2021/01/20	35	149.11	3	146.67	146.50	32	13,151	0.24%
2021/01/19	2	149.25	1	150.50	150.00	1	12,974	0.01%
2021/01/18	0	0.00	1	141.00	142.50	-1	12,790	-0.01%
2021/01/15	3	144.67	0	0.00	142.50	3	12,768	0.02%
2021/01/14	1	149.00	2	147.25	146.00	-1	12,692	-0.01%
2021/01/13	4	145.13	3	146.67	149.00	1	12,473	0.01%
2021/01/12	1	144.00	8	144.69	140.00	-7	12,074	-0.06%
2021/01/11	16	143.28	6	142.58	144.50	10	11,881	0.08%
2021/01/08	1	134.00	1	133.00	134.00	0	11,457	0.00%
2021/01/07	1	133.00	0	0.00	132.50	1	11,486	0.01%
2021/01/06	0	0.00	18	137.83	133.50	-18	11,728	-0.15%
2021/01/05	4	138.00	0	0.00	138.50	4	11,645	0.03%
2021/01/04	2	136.50	7	134.50	138.50	-5	11,776	-0.04%
2020/12/31	16	142.59	0	0.00	135.00	16	11,690	0.14%
2020/12/30	0	0.00	1	137.50	137.00	-1	11,732	-0.01%
2020/12/29	4	137.50	22	138.25	136.50	-18	11,841	-0.15%
2020/12/28	4	136.75	10	136.50	138.00	-6	11,835	-0.05%
2020/12/25	15	128.33	1	130.50	131.00	14	11,339	0.12%
2020/12/24	0	0.00	7	129.29	127.00	-7	11,406	-0.06%
2020/12/23	4	125.00	2	125.75	128.00	2	11,591	0.02%
2020/12/22	2	125.25	5	123.60	122.00	-3	11,699	-0.03%
2020/12/21	1	120.00	2	123.25	126.00	-1	11,830	-0.01%
2020/12/18	1	125.00	3	125.17	123.00	-2	11,962	-0.02%
2020/12/17	10	125.30	2	125.00	125.50	8	12,014	0.07%
2020/12/16	1	123.50	1	121.00	123.50	0	12,000	0.00%
2020/12/15	1	119.00	0	0.00	119.00	1	12,041	0.01%
2020/12/11	2	120.50	2	122.25	121.50	0	12,564	0.00%
2020/12/10	0	0.00	5	124.90	125.00	-5	12,969	-0.04%
2020/12/09	8	127.19	7	128.79	128.50	1	13,476	0.01%
2020/12/08	2	124.00	1	124.50	124.50	1	13,588	0.01%
2020/12/07	1	126.00	5	126.00	123.00	-4	13,556	-0.03%
2020/12/04	2	128.25	4	128.25	129.00	-2	13,392	-0.01%
2020/12/03	4	130.13	3	131.00	128.00	1	13,218	0.01%
2020/12/02	8	130.44	3	132.50	131.00	5	12,834	0.04%
2020/12/01	6	121.50	6	120.00	123.50	0	12,089	0.00%
2020/11/30	5	122.20	0	0.00	121.50	5	12,080	0.04%
2020/11/27	1	123.50	2	124.00	122.00	-1	11,996	-0.01%
2020/11/26	1	122.50	8	124.94	124.50	-7	11,870	-0.06%
2020/11/25	3	118.67	1	118.50	117.00	2	11,431	0.02%
2020/11/24	2	122.00	2	120.50	120.50	0	11,304	0.00%
2020/11/23	8	126.56	13	125.23	122.00	-5	11,216	-0.04%
2020/11/20	10	124.15	7	121.57	126.00	3	10,951	0.03%
2020/11/19	6	122.50	2	121.25	121.00	4	10,676	0.04%
2020/11/18	11	120.77	11	120.50	121.50	0	10,487	0.00%
2020/11/17	15.9	123.15	12	121.83	118.50	3.9	10,075	0.04%
2020/11/16	2	115.25	5	116.40	119.00	-3	9,131	-0.03%
2020/11/13	3	106.33	5	108.30	108.50	-2	8,563	-0.02%
2020/11/12	3	105.50	0	0.00	104.50	3	8,433	0.04%
2020/11/10	0	0.00	5	101.90	100.50	-5	8,369	-0.06%
2020/11/09	3	104.17	0	0.00	104.00	3	8,364	0.04%
2020/11/04	2	103.25	3	102.50	102.50	-1	8,368	-0.01%
2020/11/03	3	100.67	0	0.00	100.50	3	8,487	0.04%
2020/10/30	1	99.60	0	0.00	98.50	1	8,509	0.01%
2020/10/23	0	0.00	1	102.00	104.00	-1	8,564	-0.01%
2020/10/22	1	101.00	0	0.00	101.00	1	8,547	0.01%
2020/10/21	4	103.88	0	0.00	102.50	4	8,582	0.05%
2020/10/15	0	0.00	1	104.00	103.50	-1	8,629	-0.01%
2020/10/14	0	0.00	11	107.59	105.00	-11	8,754	-0.13%
2020/10/13	0	0.00	2	104.00	106.00	-2	8,527	-0.02%
2020/10/12	0	0.00	2	104.00	106.00	-2	8,498	-0.02%
2020/10/08	1	101.50	0	0.00	101.00	1	8,424	0.01%
2020/10/06	3	105.00	1	103.50	104.50	2	8,478	0.02%
2020/10/05	1	103.00	1	102.50	103.50	0	8,798	0.00%
2020/09/30	1	100.00	5	101.50	101.50	-4	9,160	-0.04%
2020/09/29	1	101.50	3	100.50	101.00	-2	9,258	-0.02%
2020/09/28	9	101.08	11	100.72	102.00	-2	9,259	-0.02%
2020/09/25	14	96.79	10	96.98	94.60	4	9,281	0.04%
2020/09/24	1	97.60	5	98.76	97.10	-4	9,450	-0.04%
2020/09/23	13	101.00	6	99.33	102.00	7	9,534	0.07%
2020/09/22	7	97.80	7	96.96	98.00	0	9,348	0.00%
2020/09/21	6	98.62	0	0.00	97.40	6	9,295	0.06%
2020/09/18	0	0.00	2	99.50	98.60	-2	9,229	-0.02%
2020/09/17	0	0.00	14	101.43	100.00	-14	9,114	-0.15%
2020/09/16	12	102.21	23	101.41	100.00	-11	8,922	-0.12%
2020/09/15	5	100.80	20	100.23	102.00	-15	8,637	-0.17%
2020/09/14	9	99.20	22	99.72	96.70	-13	8,137	-0.16%
2020/09/11	20	92.20	15	93.28	95.30	5	7,562	0.07%
2020/09/10	1	90.00	0	0.00	89.20	1	7,233	0.01%
2020/09/08	1	88.20	0	0.00	88.20	1	7,241	0.01%
2020/09/03	1	88.50	0	0.00	88.00	1	7,371	0.01%
2020/09/02	0	0.00	1	86.20	87.30	-1	7,348	-0.01%
2020/08/27	0	0.00	1	89.50	88.10	-1	7,968	-0.01%
2020/08/26	8	89.38	10	85.90	89.50	-2	8,010	-0.02%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/24	0	0.00	5	83.90	85.00	-5	8,016	-0.06%
2020/08/21	7	83.09	0	0.00	84.50	7	8,076	0.09%
2020/08/20	3	82.30	2	82.25	81.50	1	8,083	0.01%
2020/08/19	1	88.80	0	0.00	86.20	1	8,041	0.01%
2020/08/18	3	89.17	1	88.70	88.80	2	8,071	0.02%
2020/08/17	1	92.30	0	0.00	91.70	1	8,058	0.01%
2020/08/14	1	91.20	0	0.00	92.60	1	8,104	0.01%
2020/08/13	0	0.00	1	92.40	91.60	-1	8,157	-0.01%
2020/08/10	2	97.00	3	97.77	96.10	-1	8,378	-0.01%
2020/08/07	23	100.46	18	100.08	98.50	5	8,401	0.06%
2020/07/31	0	0.00	3	94.83	97.20	-3	9,216	-0.03%
2020/07/30	5	94.50	0	0.00	94.50	5	9,312	0.05%
2020/07/29	4	93.13	0	0.00	93.80	4	9,369	0.04%
2020/07/28	6	96.07	4	95.15	91.90	2	9,396	0.02%
2020/07/27	2	96.95	1	96.50	95.90	1	9,428	0.01%
2020/07/24	12	97.72	9	99.02	96.10	3	9,679	0.03%
2020/07/23	4	99.05	1	98.60	98.60	3	9,680	0.03%
2020/07/22	7	99.07	1	98.80	99.10	6	9,783	0.06%
2020/07/21	2	97.05	2	97.15	97.70	0	9,763	0.00%
2020/07/20	12	96.16	2	95.80	95.40	10	9,771	0.10%
2020/07/17	10	98.55	7	98.90	97.20	3	9,794	0.03%
2020/07/15	9	97.92	0	0.00	96.00	9	9,738	0.09%
2020/07/14	6	98.92	3	98.80	97.70	3	9,932	0.03%
2020/07/13	1	101.00	0	0.00	102.00	1	9,837	0.01%
2020/07/10	6	101.67	3	102.67	101.00	3	9,772	0.03%
2020/07/09	13	109.42	5	109.60	107.00	8	9,605	0.08%
2020/07/08	13	103.42	6	104.75	110.50	7	9,125	0.08%
2020/07/07	2	101.75	18	100.52	101.00	-16	8,593	-0.19%
2020/07/06	3	101.00	5	100.74	101.00	-2	8,494	-0.02%
2020/07/03	18	99.70	16	100.35	98.20	2	8,424	0.02%
2020/07/02	2	97.20	2	98.80	99.10	0	8,282	0.00%
2020/07/01	1	91.60	15	95.33	95.60	-14	7,965	-0.18%
2020/06/30	5	90.60	0	0.00	90.50	5	7,750	0.06%
2020/06/29	2	90.50	0	0.00	90.60	2	7,847	0.03%
2020/06/24	1	93.20	0	0.00	91.90	1	7,896	0.01%
2020/06/22	1	94.20	1	95.30	93.40	0	8,226	0.00%
2020/06/19	12	94.50	0	0.00	93.40	12	8,300	0.14%
2020/06/18	0	0.00	1	93.00	93.10	-1	8,361	-0.01%
2020/06/17	0	0.00	1	92.20	93.00	-1	8,467	-0.01%
2020/06/15	0	0.00	1	91.60	89.90	-1	8,755	-0.01%
2020/06/12	7	89.63	1	90.10	91.40	6	8,897	0.07%
2020/06/11	0	0.00	1	91.60	90.10	-1	9,037	-0.01%
2020/06/10	10	94.62	10	94.62	94.50	0	9,128	0.00%
2020/06/05	0	0.00	2	94.10	94.00	-2	9,435	-0.02%
2020/06/04	4	93.60	3	94.83	93.50	1	9,492	0.01%
2020/06/03	11	96.40	10	95.95	93.70	1	9,494	0.01%
2020/06/02	6	92.92	5	92.40	91.10	1	9,284	0.01%
2020/05/27	0	0.00	1	89.10	88.80	-1	9,788	-0.01%
2020/05/26	1	88.90	2	88.50	88.50	-1	9,806	-0.01%
2020/05/25	0	0.00	2	86.35	88.80	-2	9,789	-0.02%
2020/05/22	1	87.20	0	0.00	85.90	1	9,781	0.01%
2020/05/21	0	0.00	2	86.75	88.80	-2	9,752	-0.02%
2020/05/20	3	85.77	1	85.40	85.30	2	9,695	0.02%
2020/05/19	11	86.75	1	86.10	86.70	10	9,667	0.10%
2020/05/18	5	87.20	5	86.66	85.80	0	9,616	0.00%
2020/05/15	2	91.05	1	90.20	91.10	1	9,483	0.01%
2020/05/14	11	94.05	3	93.40	92.30	8	9,493	0.08%
2020/05/13	1	94.60	17	93.98	95.30	-16	9,489	-0.17%
2020/05/12	8	95.90	6	95.47	93.40	2	9,548	0.02%
2020/05/11	5	100.38	6	99.00	97.50	-1	9,540	-0.01%
2020/05/08	6	94.67	6	94.42	96.10	0	9,189	0.00%
2020/05/07	8	91.18	1	91.00	91.40	7	8,821	0.08%
2020/05/06	4	89.58	2	89.70	89.00	2	8,781	0.02%
2020/05/05	2	88.80	1	89.00	88.50	1	8,759	0.01%
2020/05/04	1	88.60	3	88.90	88.50	-2	9,065	-0.02%
2020/04/30	2	92.90	7	91.84	90.60	-5	9,148	-0.05%
2020/04/29	0	0.00	2	93.50	91.50	-2	9,139	-0.02%
2020/04/28	3	89.47	6	89.40	89.80	-3	8,958	-0.03%
2020/04/27	2	88.75	0.1	88.70	88.70	1.9	9,014	0.02%
2020/04/24	0	0.00	1.1	87.60	87.60	-1.1	8,918	-0.01%
2020/04/22	1	85.30	1	85.00	87.50	0	8,959	0.00%
2020/04/21	3	88.33	4	87.18	86.10	-1	8,978	-0.01%
2020/04/20	4	87.00	1	87.20	87.90	3	9,018	0.03%
2020/04/17	8	90.18	5	90.96	88.10	3	8,971	0.03%
2020/04/16	1	87.00	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	88.00	2	88.40	87.80	-1	8,853	-0.01%
2020/04/14	2	86.80	1	88.00	88.00	1	9,047	0.01%
2020/04/13	0	0.00	2	84.00	85.30	-2	9,083	-0.02%
2020/04/10	2	87.00	2	86.20	86.20	0	9,123	0.00%
2020/04/09	2	88.40	1	86.50	86.50	1	9,195	0.01%
2020/04/08	1.1	89.22	3	90.53	89.60	-1.9	9,340	-0.02%
2020/04/07	0.1	87.00	4	87.95	87.30	-3.9	9,232	-0.04%
2020/04/06	4	81.55	2	81.45	81.20	2	9,085	0.02%
2020/04/01	4	78.55	4	78.55	79.50	0	9,076	0.00%
2020/03/31	1	79.50	2	79.10	77.90	-1	9,050	-0.01%
2020/03/30	19	76.13	3	77.63	78.40	16	9,000	0.18%
2020/03/27	3	76.77	2	79.00	75.70	1	8,991	0.01%
2020/03/26	0	0.00	1	74.30	75.70	-1	8,840	-0.01%
2020/03/25	3	74.33	7	75.40	75.70	-4	8,754	-0.05%
2020/03/24	1	69.80	11	68.58	69.80	-10	8,674	-0.12%
2020/03/23	12	62.21	1	65.00	63.80	11	8,641	0.13%
2020/03/20	1	62.90	17	62.88	63.30	-16	8,804	-0.18%
2020/03/19	9	59.02	4	58.43	57.60	5	8,700	0.06%
2020/03/18	1	71.70	2	71.00	64.00	-1	8,591	-0.01%
2020/03/17	1	73.80	1.1	71.86	70.50	-0.1	8,513	0.00%
2020/03/16	1	75.50	1	84.00	75.60	0	8,509	0.00%
2020/03/13	1	82.60	2	80.65	83.50	-1	8,405	-0.01%
2020/03/12	5	87.20	1	84.70	87.70	4	8,233	0.05%
2020/03/11	0	0.00	6	94.77	92.40	-6	8,168	-0.07%
2020/03/10	3	92.77	1	95.90	95.90	2	8,272	0.02%
2020/03/06	4	100.50	4	99.70	98.60	0	8,419	0.00%
2020/03/05	1	99.70	2	99.60	99.60	-1	8,434	-0.01%
2020/03/04	3	98.90	2	100.20	96.80	1	8,409	0.01%
2020/03/03	0	0.00	2	96.50	95.70	-2	8,435	-0.02%
2020/03/02	0	0.00	2	91.90	94.40	-2	8,804	-0.02%
2020/02/27	2	92.70	0	0.00	90.00	2	9,012	0.02%
2020/02/26	0	0.00	1	97.00	96.00	-1	8,934	-0.01%
2020/02/14	2	100.00	1	99.80	99.90	1	8,553	0.01%
2020/02/13	2	102.25	3	104.00	100.00	-1	8,543	-0.01%
2020/02/12	2	102.75	3	102.33	101.00	-1	8,589	-0.01%
2020/02/11	2	98.35	2	98.20	99.70	0	8,629	0.00%
2020/02/10	0	0.00	2	95.35	95.40	-2	8,773	-0.02%
2020/02/07	4	99.30	5	100.18	97.00	-1	9,047	-0.01%
2020/02/06	5	99.10	5	99.38	100.50	0	9,113	0.00%
2020/02/05	1	98.60	0	0.00	97.80	1	9,034	0.01%
2020/02/04	1	96.50	0	0.00	96.40	1	8,705	0.01%
2020/02/03	0	0.00	1	91.80	94.90	-1	8,610	-0.01%
2020/01/31	1	89.60	0	0.00	91.20	1	8,511	0.01%
2020/01/20	1	95.00	1	96.90	96.90	0	8,456	0.00%
2020/01/17	1	94.60	0	0.00	94.50	1	8,431	0.01%
2020/01/15	15	96.50	16	96.10	95.80	-1	8,401	-0.01%
2020/01/14	2	94.55	0	0.00	95.20	2	8,835	0.02%
2020/01/10	2	88.55	2	89.20	89.30	0	9,268	0.00%
2020/01/09	1	91.50	1	91.00	91.80	0	9,510	0.00%
2020/01/08	7	92.26	4	91.88	90.20	3	10,031	0.03%
2020/01/07	2	99.50	4	98.63	97.60	-2	10,026	-0.02%
2020/01/06	2	101.00	0	0.00	100.00	2	10,400	0.02%
2020/01/03	3	105.00	2	101.50	101.50	1	10,881	0.01%
2020/01/02	0	0.00	4	104.88	105.00	-4	11,064	-0.04%
2019/12/30	1	102.00	0	0.00	99.00	1	11,076	0.01%
2019/12/27	1	101.50	1	101.50	101.50	0	11,597	0.00%
2019/12/26	4	100.05	2	99.90	100.00	2	11,658	0.02%
2019/12/24	5	99.68	4	98.75	98.30	1	11,747	0.01%
2019/12/23	1	100.50	0	0.00	99.90	1	11,804	0.01%
2019/12/20	2	104.25	0	0.00	103.50	2	11,897	0.02%
2019/12/19	2	105.00	3	104.83	105.50	-1	12,162	-0.01%
2019/12/18	7	108.29	7	108.14	106.00	0	12,220	0.00%
2019/12/17	4	109.75	5	110.40	109.50	-1	12,325	-0.01%
2019/12/16	0	0.00	4	104.25	104.50	-4	12,218	-0.03%
2019/12/12	3	104.83	0	0.00	104.50	3	13,105	0.02%
2019/12/11	3	105.17	0	0.00	104.00	3	13,238	0.02%
2019/12/10	1	101.00	1	102.00	102.00	0	13,436	0.00%
2019/12/06	0	0.00	1	107.00	105.50	-1	13,831	-0.01%
2019/12/05	2	105.50	0	0.00	104.00	2	14,405	0.01%
2019/12/04	3	109.33	5	109.20	107.50	-2	14,663	-0.01%
2019/12/03	4	107.63	2	107.25	108.50	2	14,865	0.01%
2019/12/02	7	106.57	6	106.17	106.00	1	15,401	0.01%
2019/11/29	1	110.50	1	114.00	111.50	0	15,404	0.00%
2019/11/28	6	112.83	4	112.88	112.00	2	15,298	0.01%
2019/11/27	4	110.63	2	111.50	111.00	2	14,921	0.01%
2019/11/26	1	101.50	2	105.25	108.50	-1	14,529	-0.01%
2019/11/11	3	104.83	4	104.00	103.00	-1	15,473	-0.01%
2019/11/07	3	110.17	4	110.88	109.50	-1	15,210	-0.01%
2019/11/06	6	117.92	1	120.50	115.00	5	15,132	0.03%
2019/11/05	1	121.00	1	117.50	124.00	0	14,872	0.00%
2019/10/31	0	0.00	4	107.50	108.50	-4	15,118	-0.03%
2019/10/30	1	110.50	2	111.00	112.00	-1	15,199	-0.01%
2019/10/29	5	111.80	0	0.00	109.50	5	15,252	0.03%
2019/10/28	5	116.60	0	0.00	116.50	5	15,252	0.03%
2019/10/24	3	116.17	3	113.00	115.50	0	15,301	0.00%
2019/10/23	1	115.00	0	0.00	115.00	1	15,372	0.01%
2019/10/22	1	117.00	2	120.00	119.00	-1	15,430	-0.01%
2019/10/21	2	109.25	4	110.13	113.00	-2	15,094	-0.01%
2019/10/18	2	110.75	2	109.50	108.00	0	15,045	0.00%
2019/10/17	0	0.00	2	108.50	110.00	-2	15,039	-0.01%
2019/10/16	10	108.15	8	106.69	100.50	2	14,737	0.01%
2019/10/15	1	106.50	2	104.75	106.00	-1	14,272	-0.01%
2019/10/14	4	106.75	2.7	108.44	107.50	1.3	14,100	0.01%
2019/10/09	3	96.63	5	99.24	100.50	-2	13,740	-0.01%
2019/10/08	2	90.85	2	90.85	91.40	0	13,266	0.00%
2019/10/07	1	87.60	1	88.90	88.70	0	13,351	0.00%
2019/10/04	3	89.20	2	87.95	87.60	1	13,312	0.01%
2019/10/03	4	87.75	6	89.42	88.30	-2	13,326	-0.02%
2019/10/02	4	85.43	4	84.68	85.80	0	12,862	0.00%
2019/10/01	3	83.87	2	84.80	84.70	1	12,819	0.01%
2019/09/27	4	82.68	3	82.50	83.90	1	12,934	0.01%
2019/09/26	4	83.80	4	84.33	84.40	0	12,980	0.00%
2019/09/25	0	0.00	2	83.80	83.90	-2	12,975	-0.02%
2019/09/24	4	83.90	1	85.40	82.60	3	13,061	0.02%
2019/09/23	3	87.97	2	87.40	87.50	1	12,912	0.01%
2019/09/20	2	86.75	3	86.97	87.30	-1	13,227	-0.01%
2019/09/19	4	86.25	12	86.23	86.60	-8	13,442	-0.06%
2019/09/18	6	86.17	10	86.75	86.00	-4	13,397	-0.03%
2019/09/17	9	85.44	6	83.98	85.40	3	12,890	0.02%
2019/09/16	8	82.28	14	83.19	84.00	-6	12,510	-0.05%
2019/09/12	8	81.99	7	82.43	82.00	1	12,372	0.01%
2019/09/11	7	81.86	6	81.03	80.50	1	12,101	0.01%
2019/09/10	10	81.94	9	80.33	81.20	1	11,925	0.01%
2019/09/09	13	81.03	10	81.22	83.00	3	11,628	0.03%
2019/09/06	9	79.19	13	77.58	78.00	-4	10,977	-0.04%
2019/09/05	3	77.03	6	77.15	76.20	-3	10,564	-0.03%
2019/09/04	11	72.21	2	75.20	77.10	9	10,169	0.09%
2019/09/03	1	70.50	2	69.40	70.10	-1	9,589	-0.01%
2019/09/02	1	67.10	0	0.00	68.70	1	9,455	0.01%
2019/08/30	0	0.00	21	68.12	67.00	-21	9,453	-0.22%
2019/08/28	6	66.33	0	0.00	65.90	6	9,688	0.06%
2019/08/27	8	66.45	2	65.80	66.00	6	9,756	0.06%
2019/08/26	8	66.27	0	0.00	66.00	8	9,649	0.08%
2019/08/23	2	71.10	2	69.40	69.50	0	9,512	0.00%
2019/08/22	3	72.03	0	0.00	71.50	3	9,384	0.03%
2019/08/20	2	70.60	0	0.00	70.50	2	9,302	0.02%
2019/08/19	0	0.00	3	71.00	70.80	-3	9,206	-0.03%
2019/08/15	8	71.18	3	71.17	71.20	5	9,143	0.05%
2019/08/14	2	74.60	1	75.40	74.20	1	9,003	0.01%
2019/08/13	0	0.00	1	72.00	71.30	-1	8,675	-0.01%
2019/08/12	0	0.00	1	71.40	71.10	-1	8,647	-0.01%
2019/08/06	2	68.20	2	65.55	69.20	0	8,398	0.00%
2019/08/05	2	69.10	1	69.60	66.80	1	8,224	0.01%
2019/07/31	1	71.10	7	71.20	71.00	-6	7,850	-0.08%
2019/07/30	3	72.37	2	72.80	71.70	1	7,746	0.01%
2019/07/26	3	74.00	0	0.00	74.30	3	7,588	0.04%
2019/07/23	0	0.00	2	75.15	72.80	-2	7,315	-0.03%
2019/07/22	5	73.42	13.1	73.93	74.00	-8.1	7,166	-0.11%
2019/07/19	10	71.30	10	70.87	72.40	0	6,836	0.00%
2019/07/17	0	0.00	9	69.69	69.00	-9	6,507	-0.14%
2019/07/16	4	69.03	7	69.34	68.50	-3	6,374	-0.05%
2019/07/15	6	70.32	0	0.00	69.80	6	6,340	0.09%
2019/07/12	0	0.00	1	71.70	72.00	-1	6,566	-0.02%
2019/07/11	3	73.10	4	73.35	72.50	-1	6,451	-0.02%
2019/07/10	0	0.00	4	67.50	68.40	-4	6,067	-0.07%
2019/07/05	0	0.00	1	64.20	65.10	-1	5,746	-0.02%
2019/07/03	0	0.00	1	66.30	65.00	-1	5,522	-0.02%
2019/07/02	1	65.40	0	0.00	66.00	1	5,438	0.02%
2019/07/01	1	65.60	0	0.00	65.60	1	5,352	0.02%
2019/06/27	1	62.20	19	62.15	65.00	-18	5,060	-0.36%
2019/06/26	9	59.93	14	60.72	60.20	-5	4,783	-0.10%
2019/06/25	1	56.90	6	57.08	57.10	-5	4,876	-0.10%
2019/06/24	1	57.40	4	57.50	57.40	-3	5,093	-0.06%
2019/06/21	1	57.00	3	56.83	56.10	-2	5,048	-0.04%
2019/06/20	2	56.05	1	55.60	56.60	1	4,983	0.02%
2019/06/19	0	0.00	5	54.54	55.10	-5	5,046	-0.10%
2019/06/17	5	52.34	0	0.00	52.80	5	4,964	0.10%
2019/06/14	2	52.50	0	0.00	52.00	2	5,048	0.04%
2019/06/13	0	0.00	2	52.55	53.00	-2	5,187	-0.04%
2019/06/12	2	52.60	4	53.10	52.10	-2	5,480	-0.04%
2019/06/10	0	0.00	1	51.50	51.50	-1	5,338	-0.02%
2019/06/05	1	50.20	0	0.00	49.95	1	5,209	0.02%
2019/06/04	0	0.00	3	48.52	48.55	-3	5,016	-0.06%
2019/06/03	0	0.00	1	48.10	48.15	-1	4,902	-0.02%
2019/05/31	1	43.70	0	0.00	43.80	1	4,754	0.02%
2019/05/22	4	43.13	1	42.75	41.80	3	4,936	0.06%
2019/05/21	0	0.00	2	41.10	42.20	-2	5,003	-0.04%
2019/05/14	5	46.45	0	0.00	46.70	5	5,442	0.09%
2019/05/09	1	51.00	3	51.17	50.40	-2	5,544	-0.04%
2019/05/08	2	50.00	0	0.00	50.70	2	5,517	0.04%
2019/05/06	2	51.40	0	0.00	50.70	2	5,630	0.04%
2019/05/02	5	51.40	0	0.00	53.00	5	5,637	0.09%
2019/04/23	0	0.00	7	53.60	53.50	-7	5,780	-0.12%
2019/04/19	1	54.30	0	0.00	54.00	1	5,830	0.02%
2019/04/18	4	54.95	6	56.00	53.70	-2	5,847	-0.03%
2019/04/15	10	52.63	8	51.83	53.00	2	5,824	0.03%
2019/04/12	4	53.48	4	52.50	52.00	0	5,956	0.00%
2019/04/11	4	53.78	4	53.05	53.10	0	6,111	0.00%
2019/04/10	6	54.02	2	54.00	54.00	4	6,532	0.06%
2019/04/09	7	54.30	5	54.10	54.00	2	7,067	0.03%
2019/04/08	0	0.00	11	54.72	54.30	-11	7,208	-0.15%
2019/04/03	1	53.10	0	0.00	53.30	1	7,461	0.01%
2019/04/02	0	0.00	2	55.65	54.30	-2	7,776	-0.03%
2019/04/01	7	54.49	0	0.00	54.00	7	7,759	0.09%
2019/03/29	11	54.33	19	54.22	54.00	-8	7,666	-0.10%
2019/03/28	19	55.93	10	56.98	52.80	9	7,511	0.12%
2019/03/27	1	53.10	18	52.64	53.90	-17	7,012	-0.24%
2019/03/25	1	48.80	0	0.00	48.45	1	6,643	0.02%
2019/03/22	3	49.78	15	49.84	49.90	-12	6,623	-0.18%
2019/03/20	0	0.00	9	49.16	48.80	-9	6,638	-0.14%
2019/03/19	1	49.40	2	49.05	49.05	-1	6,655	-0.02%
2019/03/18	1	48.35	0	0.00	48.70	1	6,553	0.02%
2019/03/15	14	48.85	11	48.88	47.50	3	6,382	0.05%
2019/03/13	1	46.00	1	46.05	46.10	0	6,087	0.00%
2019/03/12	5	46.40	0	0.00	46.00	5	6,160	0.08%
2019/03/11	1	45.75	0	0.00	45.85	1	6,200	0.02%
2019/03/08	2	44.95	1	44.85	45.20	1	6,283	0.02%
2019/03/07	1	45.10	0	0.00	45.40	1	6,448	0.02%
2019/02/27	0	0.00	1	47.05	46.90	-1	6,590	-0.02%
2019/02/26	2	47.85	4	48.36	47.80	-2	6,617	-0.03%
2019/02/25	4	48.21	1	48.30	47.80	3	6,610	0.05%
2019/02/21	0.2	48.45	3	48.45	48.45	-2.8	6,544	-0.04%
2019/02/20	19	49.11	0	0.00	47.95	19	6,498	0.29%
2019/02/19	0	0.00	3	48.07	48.00	-3	6,403	-0.05%
2019/02/18	2	47.73	0	0.00	47.60	2	6,414	0.03%
2019/02/15	3	48.57	8	49.75	47.55	-5	6,359	-0.08%
2019/02/14	8.5	46.66	1	46.15	46.75	7.5	6,030	0.12%
2019/02/13	1	45.85	0	0.00	46.10	1	5,949	0.02%
2019/02/12	2	45.95	1	46.20	46.20	1	5,884	0.02%
2019/02/11	2	44.35	0	0.00	44.55	2	5,769	0.03%
2019/01/30	0	0.00	9	43.20	43.00	-9	5,735	-0.16%
2019/01/28	0	0.00	2	44.25	44.10	-2	5,802	-0.03%
2019/01/25	0	0.00	5	44.50	44.15	-5	5,810	-0.09%
2019/01/21	0	0.00	2	42.95	42.90	-2	5,709	-0.04%
2019/01/18	2	42.70	17	42.92	42.95	-15	5,604	-0.27%
2019/01/17	1	43.50	10	43.10	43.05	-9	5,601	-0.16%
2019/01/16	4	44.65	2	45.00	44.40	2	5,581	0.04%
2019/01/15	1	44.75	0	0.00	44.95	1	5,569	0.02%
2019/01/14	0	0.00	9	44.84	44.70	-9	5,556	-0.16%
2019/01/11	1	45.75	0	0.00	45.25	1	5,558	0.02%
2019/01/10	0	0.00	1	46.25	45.50	-1	5,491	-0.02%
2019/01/09	14	45.50	0	0.00	45.10	14	5,407	0.26%
2019/01/08	9	45.80	6	45.60	45.70	3	5,307	0.06%
2019/01/07	13	45.82	0	0.00	44.15	13	5,135	0.25%
2019/01/04	2	45.20	0	0.00	45.00	2	5,047	0.04%
2019/01/02	9	48.43	5	48.40	48.50	4	4,756	0.08%
2018/12/28	0	0.00	4	46.10	47.90	-4	4,319	-0.09%
2018/12/27	2	44.05	52	43.40	43.90	-50	3,808	-1.31%
2018/12/26	8	45.50	9	45.41	42.00	-1	3,655	-0.03%
2018/12/25	57	43.64	23	43.55	44.85	34	3,311	1.03%
2018/12/20	5	38.80	0	0.00	38.50	5	2,885	0.17%
2018/12/19	1	40.85	0	0.00	40.15	1	2,911	0.03%
2018/12/18	21	40.48	1	41.45	40.25	20	2,911	0.69%
2018/12/17	1	41.85	1	41.70	41.80	0	2,892	0.00%
2018/12/14	1	41.85	0	0.00	41.85	1	2,893	0.03%
2018/12/13	1	42.70	32	44.13	43.00	-31	2,877	-1.08%
2018/12/10	0	0.00	1	39.15	39.40	-1	2,707	-0.04%
2018/12/06	31	39.57	0	0.00	39.50	31	2,882	1.08%
2018/12/05	9	41.90	0	0.00	41.55	9	2,854	0.32%
2018/12/04	5	42.70	1	41.80	41.80	4	2,842	0.14%
2018/12/03	2	41.58	1	41.40	42.45	1	2,839	0.04%
2018/11/30	0	0.00	33	40.88	40.25	-33	2,770	-1.19%
2018/11/29	2	40.13	4	39.80	40.40	-2	2,639	-0.08%
2018/11/28	4	38.53	0	0.00	38.60	4	2,650	0.15%
2018/11/27	4	37.69	2	37.03	37.95	2	2,627	0.08%
2018/11/26	1	36.70	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	37.20	1	36.95	36.15	0	2,564	0.00%
2018/11/21	30	36.31	0	0.00	36.45	30	2,504	1.20%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/13	1	36.00	0	0.00	39.65	1	2,406	0.04%
2018/11/05	0	0.00	6	39.84	40.90	-6	2,478	-0.24%
2018/11/02	1	40.30	0	0.00	40.30	1	2,474	0.04%
2018/11/01	1	39.85	0	0.00	39.80	1	2,459	0.04%
2018/10/31	10	38.23	3	38.57	38.40	7	2,464	0.28%
2018/10/29	2	35.43	0	0.00	36.20	2	2,473	0.08%
2018/10/26	1	37.40	0	0.00	35.90	1	2,504	0.04%
2018/10/25	5	36.56	0	0.00	36.50	5	2,539	0.20%
2018/10/24	1	39.25	0	0.00	39.40	1	2,583	0.04%
2018/10/23	2	40.25	0	0.00	40.25	2	2,666	0.08%
2018/10/22	1	42.60	0	0.00	42.35	1	2,671	0.04%
2018/10/19	3	40.50	3	41.42	42.45	0	2,701	0.00%
2018/10/18	0	0.00	2	40.30	40.45	-2	2,745	-0.07%
2018/10/16	1	41.00	1	40.50	39.95	0	2,978	0.00%
2018/10/15	0	0.00	2	39.80	40.00	-2	3,010	-0.07%
2018/10/12	4	37.93	2	38.13	39.30	2	3,074	0.07%
2018/10/11	1	37.50	10	37.50	37.50	-9	3,112	-0.29%
2018/10/09	1	41.75	0	0.00	41.65	1	3,142	0.03%
2018/10/05	1	45.15	0	0.00	43.55	1	3,258	0.03%
2018/10/02	0	0.00	1	49.90	49.20	-1	3,405	-0.03%
2018/10/01	1	49.40	0	0.00	49.40	1	3,436	0.03%
2018/09/28	0	0.00	4	48.43	48.35	-4	3,507	-0.11%
2018/09/27	1	49.10	3	49.10	48.75	-2	3,577	-0.06%
2018/09/20	0	0.00	5	47.40	46.70	-5	4,035	-0.12%
2018/09/14	0	0.00	1	47.20	48.70	-1	4,592	-0.02%
2018/09/12	2	45.45	0	0.00	45.70	2	4,871	0.04%
2018/09/11	1	49.50	0	0.00	50.50	1	4,994	0.02%
2018/09/10	6	51.50	2	49.75	49.55	4	5,604	0.07%
2018/09/06	1	56.50	1	56.40	56.30	0	6,334	0.00%
2018/09/05	1	57.00	0	0.00	57.00	1	6,570	0.02%
2018/09/04	1	58.00	0	0.00	57.90	1	6,611	0.02%
2018/08/30	1	58.40	0	0.00	58.00	1	6,861	0.01%
2018/08/16	1	55.50	1	56.40	56.80	0	7,284	0.00%
2018/08/14	1	56.70	1	58.50	59.00	0	7,260	0.00%
2018/08/10	2	58.70	1	58.90	58.70	1	7,230	0.01%
2018/08/09	1	59.50	2	59.70	59.50	-1	7,274	-0.01%
2018/08/08	1	60.40	1	61.30	60.40	0	7,342	0.00%
2018/08/07	3	61.10	0	0.00	61.00	3	7,403	0.04%
2018/08/03	2	60.30	0	0.00	60.30	2	7,509	0.03%
2018/08/02	0	0.00	1	59.50	60.20	-1	7,587	-0.01%
2018/08/01	2	60.05	1	60.20	60.60	1	7,627	0.01%
2018/07/31	12	57.99	2	58.55	58.50	10	7,749	0.13%
2018/07/30	2	58.75	2	60.45	57.10	0	7,696	0.00%
2018/07/26	1	62.20	1	62.50	62.00	0	7,659	0.00%
2018/07/25	1	62.00	0	0.00	61.40	1	7,631	0.01%
2018/07/24	1	61.60	0	0.00	61.60	1	7,564	0.01%
2018/07/23	2	61.00	0	0.00	61.00	2	7,538	0.03%
2018/07/20	1	68.00	0	0.00	67.70	1	7,467	0.01%
2018/07/19	1	68.00	1	69.50	68.50	0	7,479	0.00%
2018/07/17	1	73.30	0	0.00	71.10	1	7,634	0.01%
2018/07/16	3	73.47	6	73.78	73.00	-3	7,668	-0.04%
2018/07/12	1	73.90	2	73.30	74.30	-1	7,777	-0.01%
2018/07/10	3	70.50	1	70.20	71.20	2	8,152	0.02%
2018/07/06	1	68.20	1	69.80	70.00	0	8,437	0.00%
2018/07/05	0	0.00	1	69.60	69.30	-1	8,417	-0.01%
2018/07/04	7	70.29	0	0.00	69.50	7	8,517	0.08%
2018/07/03	3	71.10	10	70.00	69.30	-7	8,542	-0.08%
2018/07/02	5	76.50	1	76.30	74.00	4	8,382	0.05%
2018/06/29	3	76.10	5	77.26	76.80	-2	8,241	-0.02%
2018/06/28	2	75.70	1	76.30	75.00	1	8,087	0.01%
2018/06/27	1	76.10	7	76.99	75.20	-6	7,997	-0.08%
2018/06/26	0	0.00	1	74.00	73.30	-1	7,753	-0.01%
2018/06/25	6	75.93	1	76.00	74.00	5	7,689	0.07%
2018/06/22	8	76.78	5	75.92	74.60	3	7,564	0.04%
2018/06/21	7	73.30	5	73.50	74.50	2	7,364	0.03%
2018/06/20	1	77.00	1	74.50	70.10	0	7,220	0.00%
2018/06/19	5	78.70	8	79.06	75.80	-3	6,988	-0.04%
2018/06/15	9	75.54	6	77.68	78.70	3	6,386	0.05%
2018/06/14	7	72.33	1	71.80	71.60	6	5,697	0.11%
2018/06/13	8	71.60	4	72.63	72.80	4	5,649	0.07%
2018/06/12	0	0.00	2	69.00	68.80	-2	5,449	-0.04%
2018/06/11	1	67.60	0	0.00	67.80	1	5,399	0.02%
2018/06/08	0	0.00	3	69.70	69.10	-3	5,381	-0.06%
2018/06/07	10	72.11	10	71.20	70.40	0	5,354	0.00%
2018/06/06	0	0.00	1	69.50	68.80	-1	5,211	-0.02%
2018/06/05	1	67.40	2	68.05	66.70	-1	5,110	-0.02%
2018/06/04	1	68.00	3	67.80	67.40	-2	5,120	-0.04%
2018/05/31	0	0.00	1	66.30	66.00	-1	5,079	-0.02%
2018/05/30	1	65.00	0	0.00	65.50	1	5,094	0.02%
2018/05/29	3	66.60	1	67.30	66.30	2	5,095	0.04%
2018/05/28	1	67.10	2	67.60	67.70	-1	5,067	-0.02%
2018/05/25	1	65.80	1	66.50	66.30	0	5,030	0.00%
2018/05/24	1	64.40	0	0.00	64.40	1	4,960	0.02%
2018/05/17	5	64.18	0	0.00	63.60	5	5,028	0.10%
2018/05/16	1	63.60	0	0.00	63.40	1	5,027	0.02%
2018/05/15	1	66.00	0	0.00	65.70	1	5,024	0.02%
2018/05/14	0	0.00	5	67.90	68.00	-5	5,097	-0.10%
2018/05/11	10	69.95	6	68.38	67.50	4	5,060	0.08%
2018/05/10	4	69.08	14	69.06	68.60	-10	5,084	-0.20%
2018/05/09	0	0.00	6	68.27	67.20	-6	5,131	-0.12%
2018/05/08	13	67.65	5	67.38	67.10	8	5,160	0.16%
2018/05/07	2	64.60	0	0.00	64.60	2	5,373	0.04%
2018/05/04	0	0.00	1	64.80	64.00	-1	5,382	-0.02%
2018/04/30	0	0.00	1	62.00	62.20	-1	5,457	-0.02%
2018/04/26	2	62.00	0	0.00	59.70	2	5,516	0.04%
2018/04/25	6	62.75	0	0.00	62.50	6	5,500	0.11%
2018/04/24	1	61.60	0	0.00	61.90	1	5,534	0.02%
2018/04/23	2	66.20	0	0.00	65.10	2	5,446	0.04%
2018/04/20	1	69.10	0	0.00	68.80	1	5,457	0.02%
2018/04/18	1	71.00	6	72.22	72.60	-5	5,457	-0.09%
2018/04/17	1	73.00	10	73.86	71.00	-9	5,323	-0.17%
2018/04/16	0	0.00	5	72.20	73.90	-5	5,120	-0.10%
2018/04/13	0	0.00	1	70.10	69.50	-1	5,003	-0.02%
2018/04/12	1	69.10	1	68.30	68.10	0	4,916	0.00%
2018/04/10	0	0.00	3	67.50	65.20	-3	4,870	-0.06%
2018/04/09	0	0.00	4	63.75	65.60	-4	4,948	-0.08%
2018/04/03	2	59.95	5	59.98	59.70	-3	4,918	-0.06%
2018/04/02	0	0.00	5	60.84	60.70	-5	4,969	-0.10%
2018/03/29	12	62.75	0	0.00	61.90	12	5,457	0.22%
2018/03/27	1	63.20	0	0.00	62.40	1	5,731	0.02%
2018/03/23	2	62.55	1	63.10	63.20	1	6,013	0.02%
2018/03/20	0	0.00	5	64.50	64.90	-5	6,685	-0.07%
2018/03/19	5	63.50	0	0.00	63.60	5	6,963	0.07%
2018/03/14	3	67.33	2	68.70	67.30	1	7,818	0.01%
2018/03/13	0	0.00	3	67.87	67.60	-3	8,097	-0.04%
2018/03/12	1	66.10	2	66.75	66.80	-1	8,360	-0.01%
2018/03/08	2	64.55	0	0.00	64.20	2	9,055	0.02%
2018/03/07	0	0.00	5	63.54	62.00	-5	9,434	-0.05%
2018/03/05	8	63.65	7	64.03	63.50	1	10,312	0.01%
2018/03/02	1	66.30	0	0.00	66.00	1	10,928	0.01%
2018/02/27	0	0.00	10	68.40	67.90	-10	11,471	-0.09%
2018/02/22	12	68.96	9	68.69	68.00	3	12,907	0.02%
2018/02/21	2	66.35	1	66.70	67.80	1	12,973	0.01%
2018/02/12	3	63.40	0	0.00	63.20	3	13,107	0.02%
2018/02/09	3	64.40	0	0.00	63.10	3	13,187	0.02%
2018/02/08	6	65.03	0	0.00	64.00	6	13,132	0.05%
2018/02/07	1	68.20	12	67.63	66.70	-11	13,079	-0.08%
2018/02/06	11	68.71	20	66.29	65.30	-9	13,028	-0.07%
2018/02/05	2	70.60	13	70.58	72.50	-11	12,926	-0.09%
2018/02/02	2	74.45	2	74.10	73.10	0	12,932	0.00%
2018/02/01	1	74.00	7	74.04	73.90	-6	12,910	-0.05%
2018/01/30	3	73.47	11	73.82	71.60	-8	12,766	-0.06%
2018/01/29	1	70.20	0	0.00	69.80	1	12,415	0.01%
2018/01/25	1	68.00	0	0.00	69.70	1	12,866	0.01%
2018/01/23	2	71.30	0	0.00	70.20	2	12,762	0.02%
2018/01/18	1	73.00	2	72.10	70.10	-1	13,001	-0.01%
2018/01/17	1	72.20	0	0.00	72.30	1	13,148	0.01%
2018/01/16	1	73.10	1	73.90	71.30	0	13,100	0.00%
2018/01/15	0	0.00	12	70.71	71.70	-12	12,963	-0.09%
2018/01/11	11	68.33	11	68.24	67.90	0	12,812	0.00%
2018/01/10	1	67.40	10	67.70	67.40	-9	12,790	-0.07%
2018/01/09	2	68.45	1	69.80	68.80	1	12,750	0.01%
2018/01/08	0	0.00	10	73.00	71.90	-10	12,615	-0.08%
2018/01/05	10	74.55	1	74.50	73.60	9	12,565	0.07%
2018/01/04	12	73.18	0	0.00	73.20	12	12,503	0.10%
2018/01/03	2	72.80	5	73.46	74.50	-3	12,357	-0.02%
2018/01/02	2	67.90	11	68.68	69.10	-9	12,118	-0.07%