宏捷科 (8086)-中國信託-新竹券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1336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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	1	139.00	0	0.00	139.00	1	6,128	0.02%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	3	138.83	22	138.59	138.00	-19	6,128	-0.31%
2024/04/29	27.1	136.66	11	136.55	137.00	16.1	6,095	0.26%
2024/04/26	0.3	131.50	2	130.75	130.00	-1.7	6,101	-0.03%
2024/04/25	0	0.00	1.5	129.50	129.50	-1.5	6,159	-0.02%
2024/04/24	2.6	132.87	0	0.00	133.00	2.6	6,199	0.04%
2024/04/22	9	128.17	1	126.50	126.50	8	6,254	0.13%
2024/04/19	8	130.13	5	130.80	130.50	3	6,244	0.05%
2024/04/17	0	0.00	3	136.50	137.00	-3	6,273	-0.05%
2024/04/16	9	132.11	4	133.50	132.00	5	6,267	0.08%
2024/04/15	12	137.50	0	0.00	137.00	12	6,267	0.19%
2024/04/12	1	143.47	1.4	140.50	139.50	-0.4	6,300	-0.01%
2024/04/11	7.1	141.03	0.2	141.00	142.00	7	6,385	0.11%
2024/04/10	7	144.22	0	0.00	145.50	7	6,613	0.11%
2024/04/09	0.1	146.00	0	0.00	145.50	0.1	6,700	0.00%
2024/04/08	17.2	151.30	14	146.00	146.00	3.2	6,701	0.05%
2024/04/03	15	152.53	12	152.54	153.00	3	6,653	0.05%
2024/04/02	1	149.50	1	149.00	150.00	0	6,505	0.00%
2024/04/01	2.4	148.22	0	0.00	146.00	2.4	6,500	0.04%
2024/03/29	1	144.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	5	143.00	7	143.00	143.00	-2	6,631	-0.03%
2024/03/27	2	147.00	2	147.50	147.50	0	6,657	0.00%
2024/03/26	2	150.00	0	0.00	148.00	2	6,672	0.03%
2024/03/25	1.2	154.42	5	156.10	154.00	-3.8	6,721	-0.06%
2024/03/22	3	148.50	5	150.00	152.00	-2	6,761	-0.03%
2024/03/21	4.5	146.72	3	147.33	146.50	1.5	6,791	0.02%
2024/03/20	20	155.35	12	149.00	148.00	8	6,725	0.12%
2024/03/19	3.3	157.48	14.2	161.24	158.00	-10.9	6,646	-0.16%
2024/03/18	1	159.00	6.3	157.44	158.00	-5.3	6,507	-0.08%
2024/03/15	5	155.50	6.1	154.31	153.50	-1.1	6,533	-0.02%
2024/03/14	10.1	149.68	8	149.44	148.00	2.1	6,492	0.03%
2024/03/13	17	154.53	28	153.68	153.50	-11	6,499	-0.17%
2024/03/12	25	157.98	6	157.83	157.50	19	6,554	0.29%
2024/03/11	4	152.63	6	156.67	154.50	-2	6,616	-0.03%
2024/03/08	22	149.34	7	148.29	148.00	15	6,843	0.22%
2024/03/07	23	158.63	22.5	156.82	155.50	0.5	6,863	0.01%
2024/03/06	0	0.00	1	157.50	156.50	-1	6,810	-0.01%
2024/03/05	23	154.28	29	160.71	153.00	-6	7,132	-0.08%
2024/03/04	4	150.88	5	150.10	149.50	-1	6,935	-0.01%
2024/03/01	5	148.00	23	147.17	149.00	-18	7,028	-0.26%
2024/02/29	3	138.33	14	140.96	141.50	-11	7,376	-0.15%
2024/02/27	5	139.00	8.8	137.23	137.50	-3.8	7,583	-0.05%
2024/02/26	18.6	139.15	4.3	140.15	141.50	14.4	7,726	0.19%
2024/02/23	7	142.50	6.5	142.86	142.00	0.6	7,717	0.01%
2024/02/22	6.1	147.18	4.2	147.95	145.50	1.9	7,700	0.02%
2024/02/21	11.2	150.04	19.1	147.87	147.50	-7.9	7,663	-0.10%
2024/02/20	15	145.77	14	144.86	143.50	1	7,390	0.01%
2024/02/19	4	145.38	42.1	144.72	146.00	-38.1	7,152	-0.53%
2024/02/16	9	130.67	10	132.10	133.00	-1	6,911	-0.01%
2024/02/15	19	129.71	10	130.85	131.00	9	6,907	0.13%
2024/02/05	12	128.83	9	127.67	127.50	3	6,912	0.04%
2024/02/02	9	126.89	0	0.00	123.00	9	7,017	0.13%
2024/02/01	2	124.00	0	0.00	124.50	2	7,181	0.03%
2024/01/31	3.5	124.79	5.1	124.28	124.00	-1.6	7,284	-0.02%
2024/01/30	1	118.00	0	0.00	121.00	1	7,457	0.01%
2024/01/26	0.4	117.00	0	0.00	117.00	0.4	7,741	0.01%
2024/01/25	2	117.00	1	115.50	115.50	1	7,829	0.01%
2024/01/24	0.2	118.50	0	0.00	118.00	0.2	8,076	0.00%
2024/01/23	2	117.50	0	0.00	117.00	2	8,270	0.02%
2024/01/22	8.5	116.87	0.2	116.00	118.50	8.3	8,375	0.10%
2024/01/19	0	0.00	1	115.50	115.00	-1	8,337	-0.01%
2024/01/18	0	0.00	1	113.50	113.00	-1	8,290	-0.01%
2024/01/17	1	116.50	2	116.25	116.50	-1	8,260	-0.01%
2024/01/16	1.1	116.45	1	114.50	116.50	0.1	8,224	0.00%
2024/01/12	0	0.00	1	113.50	113.50	-1	8,208	-0.01%
2024/01/11	1	114.50	0	115.50	114.50	1	8,179	0.01%
2024/01/10	0	0.00	0.2	116.50	115.50	-0.2	8,148	0.00%
2024/01/09	0	0.00	2.5	117.30	117.00	-2.5	8,130	-0.03%
2024/01/08	1	117.50	0	0.00	117.00	1	8,104	0.01%
2024/01/05	7.1	119.98	0	0.00	117.00	7.1	8,054	0.09%
2024/01/04	7	123.07	11	121.09	118.50	-4	7,944	-0.05%
2024/01/03	0.1	121.00	0	0.00	120.00	0.1	7,701	0.00%
2024/01/02	1.1	130.14	0	0.00	129.00	1.1	7,612	0.01%
2023/12/29	3	131.00	5	131.70	131.00	-2	7,661	-0.03%
2023/12/28	9	128.72	9.3	129.70	128.00	-0.3	7,880	0.00%
2023/12/27	10	130.00	2	130.00	132.00	8	7,841	0.10%
2023/12/26	18	128.83	0	0.00	130.00	18	7,810	0.23%
2023/12/25	4	127.25	19	130.34	129.50	-15	7,736	-0.19%
2023/12/22	3	122.50	4	123.24	123.50	-1	7,629	-0.01%
2023/12/21	1.3	119.23	0	0.00	119.00	1.3	7,557	0.02%
2023/12/20	1	122.00	0	0.00	122.00	1	7,532	0.01%
2023/12/19	1	122.00	1	126.51	122.50	0	7,433	0.00%
2023/12/18	0.5	128.50	35	130.14	129.50	-34.5	7,350	-0.47%
2023/12/15	25	134.80	0	0.00	134.50	25	7,320	0.34%
2023/12/14	0	0.00	5	135.10	134.00	-5	7,408	-0.07%
2023/12/13	11	136.05	5	136.50	136.00	6	7,405	0.08%
2023/12/12	25	137.94	23	138.48	138.00	2	7,399	0.03%
2023/12/11	1.2	140.57	1	142.00	140.50	0.2	7,360	0.00%
2023/12/08	12.6	141.80	12	139.58	139.00	0.6	7,394	0.01%
2023/12/07	32	139.14	31	138.55	137.50	1	7,512	0.01%
2023/12/06	29	141.40	29	141.59	142.00	0	7,637	0.00%
2023/12/05	59	137.73	58	138.84	139.00	1	7,538	0.01%
2023/12/04	3	136.83	3	138.00	139.50	0	7,401	0.00%
2023/12/01	58	136.83	42	137.19	137.50	16	7,428	0.22%
2023/11/30	16	137.97	38	138.20	139.00	-22	7,508	-0.29%
2023/11/29	28	129.71	26	130.69	130.50	2	7,336	0.03%
2023/11/28	31	126.85	30	127.58	127.50	1	7,309	0.01%
2023/11/27	61	135.21	56.5	137.03	125.50	4.5	7,161	0.06%
2023/11/24	11	132.82	13.6	135.16	139.00	-2.6	6,737	-0.04%
2023/11/22	1	122.50	1	122.50	122.50	0	6,286	0.00%
2023/11/20	2	123.50	2	126.50	123.00	0	6,208	0.00%
2023/11/17	1	127.50	2	129.00	127.00	-1	6,142	-0.02%
2023/11/16	31	127.58	31	129.05	129.50	0	6,124	0.00%
2023/11/15	19.5	130.00	24.3	129.43	129.00	-4.8	6,074	-0.08%
2023/11/14	36	128.82	38	129.29	131.00	-2	6,020	-0.03%
2023/11/13	32	130.50	32	131.53	131.00	0	5,958	0.00%
2023/11/10	17.6	130.95	21	131.14	132.00	-3.4	5,855	-0.06%
2023/11/09	11.5	127.46	14	127.29	129.50	-2.5	5,621	-0.04%
2023/11/08	3	122.83	14.4	121.89	123.00	-11.4	5,388	-0.21%
2023/11/07	14.4	120.88	11.1	121.85	120.00	3.3	5,235	0.06%
2023/11/06	16	116.75	21	116.36	116.50	-5	4,945	-0.10%
2023/11/03	7	114.50	5	113.40	112.00	2	4,829	0.04%
2023/11/02	4	112.63	5.5	110.68	112.00	-1.5	4,675	-0.03%
2023/11/01	8	113.06	8	112.75	112.50	0	4,719	0.00%
2023/10/31	1	111.00	4	110.50	112.50	-3	4,614	-0.07%
2023/10/30	2	102.50	5	102.98	102.50	-3	4,409	-0.07%
2023/10/27	0	0.00	1	95.90	95.80	-1	4,291	-0.02%
2023/10/26	1	96.80	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	0.00	2	100.00	99.80	-2	4,325	-0.05%
2023/10/24	4	97.35	3	97.50	97.50	1	4,317	0.02%
2023/10/23	1.5	99.30	1	100.50	98.80	0.5	4,354	0.01%
2023/10/20	1	97.60	1	99.20	99.00	0	4,363	0.00%
2023/10/19	1	102.50	14	101.50	101.50	-13	4,417	-0.29%
2023/10/18	2	105.75	3	105.17	104.50	-1	4,446	-0.02%
2023/10/17	2	105.74	1.4	107.42	104.50	0.6	4,526	0.01%
2023/10/16	0	108.50	0	0.00	107.50	0	4,590	0.00%
2023/10/11	4	106.13	0	0.00	104.50	4	4,650	0.09%
2023/10/06	1	107.50	2	108.50	107.50	-1	4,674	-0.02%
2023/10/05	5	108.50	2	107.50	107.50	3	4,711	0.06%
2023/10/04	28	114.36	13	111.54	109.00	15	4,741	0.32%
2023/10/02	7	110.00	0	0.00	109.50	7	4,710	0.15%
2023/09/27	1	107.50	1	108.50	108.00	0	5,086	0.00%
2023/09/26	0	0.00	6	109.83	108.50	-6	5,103	-0.12%
2023/09/25	1	112.00	0	0.00	111.00	1	5,119	0.02%
2023/09/22	4	111.25	0	0.00	111.50	4	5,146	0.08%
2023/09/21	0	0.00	2	109.75	110.50	-2	5,139	-0.04%
2023/09/20	1.4	112.86	1	112.50	112.50	0.4	5,107	0.01%
2023/09/19	6	114.90	1	115.00	113.50	5	5,073	0.10%
2023/09/18	2	119.75	2	120.00	119.00	0	4,963	0.00%
2023/09/14	2	118.50	4.8	118.34	118.00	-2.8	4,887	-0.06%
2023/09/13	5	119.50	4	119.13	118.00	1	4,824	0.02%
2023/09/12	8	120.38	16	121.22	120.50	-8	4,754	-0.17%
2023/09/11	9.8	120.65	9	119.56	117.50	0.8	4,616	0.02%
2023/09/08	4.3	114.35	4	115.75	116.50	0.3	4,370	0.01%
2023/09/07	8.1	117.18	6	117.25	115.00	2.1	4,311	0.05%
2023/09/06	12	113.21	15	113.60	114.00	-3	4,118	-0.07%
2023/09/05	21	111.60	21	111.52	112.00	0	3,955	0.00%
2023/09/04	8	102.64	13	108.73	110.00	-5	3,740	-0.13%
2023/09/01	21	99.98	23	100.13	100.00	-2	3,578	-0.06%
2023/08/30	2	97.30	2	97.45	97.70	0	3,555	0.00%
2023/08/29	0	0.00	5	90.40	91.70	-5	3,535	-0.14%
2023/08/28	0	0.00	5	91.70	90.60	-5	3,558	-0.14%
2023/08/25	0	0.00	1	94.40	93.20	-1	3,585	-0.03%
2023/08/23	2	94.50	15	93.80	94.60	-13	3,561	-0.37%
2023/08/22	6	88.77	0	0.00	90.40	6	3,524	0.17%
2023/08/18	10	87.50	0	0.00	87.50	10	3,505	0.29%
2023/08/16	2	88.75	1	88.60	88.90	1	3,512	0.03%
2023/08/15	1	88.80	0.7	88.00	88.00	0.3	3,502	0.01%
2023/08/14	7	90.19	0	0.00	89.50	7	3,488	0.20%
2023/08/09	4	99.93	5	96.98	94.90	-1	3,499	-0.03%
2023/08/08	5	99.02	7	99.23	99.20	-2	3,431	-0.06%
2023/08/07	3.7	99.68	2	100.20	100.00	1.7	3,397	0.05%
2023/08/04	1	99.20	9	95.58	99.50	-8	3,254	-0.25%
2023/08/02	0	0.00	1	92.90	90.50	-1	3,095	-0.03%
2023/08/01	1	91.70	0	0.00	92.50	1	3,084	0.03%
2023/07/31	1	94.00	0	0.00	92.30	1	3,097	0.03%
2023/07/28	4	91.40	0	0.00	91.60	4	3,081	0.13%
2023/07/26	7	90.04	8	91.45	90.00	-1	3,101	-0.03%
2023/07/25	0	0.00	1	95.60	95.50	-1	3,086	-0.03%
2023/07/24	11	100.95	12	98.91	95.90	-1	3,095	-0.03%
2023/07/21	1	97.60	1	97.50	97.50	0	3,030	0.00%
2023/07/20	17	99.79	14	99.96	100.00	3	3,024	0.10%
2023/07/19	9	97.72	6	96.80	96.20	3	2,932	0.10%
2023/07/18	6	95.57	6	97.20	96.50	0	2,905	0.00%
2023/07/17	3	96.10	3	96.80	96.60	0	2,913	0.00%
2023/07/14	5	97.56	1	97.60	97.60	4	2,935	0.14%
2023/07/13	16	99.80	21	98.47	97.60	-5	2,963	-0.17%
2023/07/12	7	100.71	1	104.50	99.20	6	2,963	0.20%
2023/07/11	1	100.50	3	102.17	103.00	-2	2,923	-0.07%
2023/07/10	15	99.53	9	99.28	99.90	6	2,853	0.21%
2023/07/07	3	97.90	3	96.70	96.40	0	2,797	0.00%
2023/07/06	17	101.00	25	100.88	101.00	-8	2,753	-0.29%
2023/07/05	8	97.73	7	96.41	93.90	1	2,569	0.04%
2023/07/03	1	88.90	0	0.00	91.30	1	2,511	0.04%
2023/06/30	4	90.75	0	0.00	90.30	4	2,543	0.16%
2023/06/27	0.3	86.00	5	87.94	86.00	-4.7	3,058	-0.15%
2023/06/26	0.2	86.40	0	0.00	86.30	0.2	3,127	0.01%
2023/06/21	0.5	87.80	8	87.10	87.10	-7.5	3,190	-0.24%
2023/06/20	0	0.00	2	88.75	88.50	-2	3,180	-0.06%
2023/06/16	1	91.10	0	0.00	90.50	1	3,177	0.03%
2023/06/15	5	92.70	7	92.04	92.00	-2	3,176	-0.06%
2023/06/14	0	0.00	7	88.90	88.60	-7	3,176	-0.22%
2023/06/09	0	0.00	1	91.00	90.30	-1	3,153	-0.03%
2023/06/08	4	93.15	3	91.03	90.10	1	3,136	0.03%
2023/06/07	8	94.44	11	93.95	93.20	-3	3,092	-0.10%
2023/06/06	3	88.80	0	0.00	89.60	3	2,970	0.10%
2023/06/05	9	91.88	10	89.98	90.00	-1	2,919	-0.03%
2023/06/02	2	87.00	1	87.80	88.10	1	2,829	0.04%
2023/06/01	2	84.20	1	84.80	84.10	1	2,751	0.04%
2023/05/31	2	83.30	1	83.20	82.90	1	2,754	0.04%
2023/05/30	5	81.20	0	0.00	81.00	5	2,709	0.18%
2023/05/29	6	81.98	0	0.00	81.70	6	2,708	0.22%
2023/05/26	5	80.74	1.1	81.34	81.30	3.9	2,705	0.14%
2023/05/25	0	0.00	1	80.20	80.00	-1	2,704	-0.04%
2023/05/24	1.2	80.75	0	0.00	80.70	1.2	2,717	0.04%
2023/05/23	1.1	81.09	0	0.00	81.00	1.1	2,793	0.04%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/17	0	0.00	1	77.20	77.40	-1	2,828	-0.04%
2023/05/16	0	0.00	1	77.50	77.20	-1	2,814	-0.04%
2023/05/09	0	0.00	5	79.86	78.80	-5	2,816	-0.18%
2023/05/08	3	81.27	1	81.10	81.00	2	2,812	0.07%
2023/05/05	0.1	82.10	8	80.70	80.10	-7.9	2,834	-0.28%
2023/05/03	1	83.00	0	0.00	82.10	1	2,846	0.04%
2023/05/02	2	85.55	2	85.20	84.30	0	2,862	0.00%
2023/04/28	1	83.50	1	83.10	82.80	0	2,943	0.00%
2023/04/27	1	80.00	1.1	80.14	79.60	-0.1	2,979	0.00%
2023/04/25	1	84.30	1	88.00	83.00	0	2,969	0.00%
2023/04/24	1	89.00	0	0.00	88.30	1	2,943	0.03%
2023/04/20	1	92.10	0.1	91.50	90.60	1	2,945	0.03%
2023/04/19	3.1	94.59	4	94.88	94.10	-0.9	3,037	-0.03%
2023/04/18	0	0.00	0.2	92.90	93.00	-0.2	3,004	-0.01%
2023/04/17	1	92.30	2.1	93.05	93.90	-1.1	3,010	-0.04%
2023/04/14	1	91.80	3	91.50	90.40	-2	2,968	-0.07%
2023/04/13	0	0.00	2	90.80	90.40	-2	2,945	-0.07%
2023/04/11	3	93.17	3	92.90	93.70	0	2,871	0.00%
2023/04/10	1	91.30	0	0.00	91.00	1	2,772	0.04%
2023/04/07	5.1	90.61	3	90.40	90.60	2.1	2,734	0.07%
2023/04/06	8	88.71	2	88.80	89.00	6	2,638	0.23%
2023/03/31	4	86.08	0	0.00	87.20	4	2,585	0.15%
2023/03/30	2	87.70	4.4	86.91	87.80	-2.4	2,526	-0.09%
2023/03/29	30	87.68	24	89.28	85.10	6	2,387	0.25%
2023/03/28	0	0.00	2	80.00	82.30	-2	2,095	-0.10%
2023/03/27	3	82.23	2	82.60	82.80	1	1,974	0.05%
2023/03/24	1	81.20	6	80.17	80.90	-5	1,894	-0.26%
2023/03/23	3	78.60	20	78.50	78.10	-17	1,841	-0.92%
2023/03/20	2	77.65	0	0.00	77.30	2	1,850	0.11%
2023/03/17	10	74.24	11	76.90	77.00	-1	1,844	-0.05%
2023/03/15	0	0.00	4	75.30	74.00	-4	1,808	-0.22%
2023/03/13	4	74.43	0	0.00	75.50	4	1,855	0.22%
2023/03/10	20	75.50	0	0.00	75.30	20	1,871	1.07%
2023/03/08	0	0.00	3	78.90	78.90	-3	1,918	-0.16%
2023/03/03	1	75.20	1	75.10	77.50	0	2,067	0.00%
2023/03/01	2	76.80	0	0.00	77.10	2	2,428	0.08%
2023/02/24	3.1	77.06	0	0.00	76.70	3.1	2,435	0.13%
2023/02/23	0	0.00	2	77.90	78.00	-2	2,420	-0.08%
2023/02/22	0	0.00	1	77.70	77.50	-1	2,422	-0.04%
2023/02/21	8	81.10	0.5	80.56	79.20	7.5	2,423	0.31%
2023/02/20	2	78.85	7	79.11	81.00	-5	2,353	-0.21%
2023/02/17	3	77.10	0	0.00	76.90	3	2,309	0.13%
2023/02/10	0	0.00	0.1	76.70	76.30	-0.1	2,431	0.00%
2023/02/09	0	0.00	1	77.30	77.30	-1	2,420	-0.04%
2023/02/07	0	0.00	1	77.00	77.30	-1	2,404	-0.04%
2023/02/03	1	75.70	1	77.20	75.60	0	2,440	0.00%
2023/02/02	1	78.70	1	78.70	78.40	0	2,458	0.00%
2023/02/01	0.5	79.36	0	0.00	77.90	0.5	2,486	0.02%
2023/01/31	2	78.75	1	79.00	79.50	1	2,460	0.04%
2023/01/30	1.1	78.69	2	79.55	79.90	-1	2,435	-0.04%
2023/01/12	1	74.60	15	72.75	72.50	-14	2,229	-0.63%
2023/01/11	1	74.80	1	74.10	74.10	0	2,223	0.00%
2023/01/10	6	75.05	5	73.70	74.20	1	2,221	0.05%
2023/01/09	3	75.87	3	76.80	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	73.40	73.10	-1	2,076	-0.05%
2023/01/05	6	73.52	5	72.30	71.90	1	2,069	0.05%
2023/01/04	0	0.00	1	70.50	70.80	-1	2,021	-0.05%
2022/12/29	1	69.10	0	0.00	69.10	1	2,026	0.05%
2022/12/20	30	68.00	2.1	69.07	67.10	28	2,140	1.31%
2022/12/16	0	0.00	2	70.45	71.40	-2	2,139	-0.09%
2022/12/15	0	0.00	2	72.30	71.90	-2	2,144	-0.09%
2022/12/14	3	73.43	0	0.00	73.50	3	2,131	0.14%
2022/12/12	0.1	71.00	0	0.00	70.90	0.1	2,117	0.00%
2022/12/05	0	0.00	2.1	74.21	74.50	-2.1	2,069	-0.10%
2022/12/01	2	77.20	0	0.00	75.40	2	2,018	0.10%
2022/11/30	0	0.00	1	77.20	75.40	-1	1,996	-0.05%
2022/11/29	1	76.00	2	76.50	76.40	-1	1,991	-0.05%
2022/11/28	0	0.00	0.8	78.40	78.80	-0.8	1,970	-0.04%
2022/11/24	5	77.58	5	80.54	81.50	0	2,007	0.00%
2022/11/23	0.1	74.70	15	70.42	75.50	-15	1,717	-0.87%
2022/11/22	0	0.00	16	69.20	68.70	-16	1,617	-0.99%
2022/11/18	1	70.80	0	0.00	68.80	1	1,630	0.06%
2022/11/11	3	66.93	1	69.60	65.80	2	1,720	0.12%
2022/11/10	1	66.80	1	67.10	66.90	0	1,656	0.00%
2022/11/09	0	0.00	1	64.70	64.50	-1	1,622	-0.06%
2022/11/07	1	64.20	1	63.90	63.60	0	1,598	0.00%
2022/11/04	0	0.00	1	63.00	63.50	-1	1,608	-0.06%
2022/11/03	2	62.65	1	62.60	63.40	1	1,598	0.06%
2022/11/01	1	61.60	3	62.07	63.10	-2	1,571	-0.13%
2022/10/31	3	61.27	2	61.60	61.80	1	1,530	0.07%
2022/10/28	1	56.70	0	0.00	56.20	1	1,509	0.07%
2022/10/27	0	0.00	1	60.00	60.30	-1	1,465	-0.07%
2022/10/24	0	0.00	40	60.04	60.00	-40	1,433	-2.79%
2022/10/21	2	61.40	2	59.75	58.70	0	1,443	0.00%
2022/10/20	0	0.00	2	60.75	61.00	-2	1,492	-0.13%
2022/10/19	1	62.20	3	61.80	60.60	-2	1,494	-0.13%
2022/10/17	0	0.00	7	60.90	60.50	-7	1,477	-0.47%
2022/10/14	1	58.30	1	59.00	58.70	0	1,464	0.00%
2022/10/13	0	0.00	2	56.10	55.20	-2	1,456	-0.14%
2022/10/12	1	59.20	0	0.00	58.80	1	1,436	0.07%
2022/10/11	10	58.80	0	0.00	59.60	10	1,429	0.70%
2022/10/07	0	0.00	1	63.10	62.50	-1	1,429	-0.07%
2022/10/05	1	63.50	11	63.10	65.00	-10	1,425	-0.70%
2022/09/30	10.4	60.10	0	0.00	60.90	10.4	1,383	0.75%
2022/09/29	0.3	60.50	2	60.50	60.20	-1.7	1,383	-0.12%
2022/09/28	1	60.40	0	0.00	59.70	1	1,402	0.07%
2022/09/23	3	71.60	3	70.90	70.20	0	1,429	0.00%
2022/09/22	1	69.20	0	0.00	71.50	1	1,445	0.07%
2022/09/19	0.2	73.30	0	0.00	72.60	0.2	1,460	0.01%
2022/09/16	1	75.30	0.1	75.20	74.50	1	1,459	0.07%
2022/09/14	0.2	75.20	1	74.80	75.60	-0.8	1,480	-0.05%
2022/09/12	0.1	77.60	0	0.00	77.10	0.1	1,525	0.00%
2022/09/07	0	0.00	0.1	74.61	74.10	-0.1	1,564	-0.01%
2022/09/06	0	0.00	2.1	75.60	75.50	-2.1	1,579	-0.13%
2022/09/05	0	0.00	6	78.10	78.00	-6	1,578	-0.38%
2022/09/02	2.2	80.04	3.1	80.07	80.50	-0.9	1,593	-0.05%
2022/08/31	12.3	81.27	5	81.20	82.00	7.3	1,524	0.48%
2022/08/29	1	74.50	0	0.00	74.90	1	1,447	0.07%
2022/08/26	4	77.98	0	0.00	77.60	4	1,501	0.27%
2022/08/24	2	77.40	2.1	79.41	77.20	-0.1	1,540	0.00%
2022/08/23	3.1	80.29	0	0.00	82.00	3.1	1,536	0.20%
2022/08/18	2	76.70	0	0.00	76.60	2	1,507	0.13%
2022/08/16	0	0.00	1	76.10	76.10	-1	1,520	-0.07%
2022/08/15	0	0.00	4	76.00	76.50	-4	1,532	-0.26%
2022/08/12	1	74.50	1	75.40	75.80	0	1,539	0.00%
2022/08/11	1	73.70	2	73.55	73.50	-1	1,545	-0.06%
2022/08/09	0	0.00	1	71.80	71.60	-1	1,638	-0.06%
2022/08/08	0	0.00	1	71.80	72.30	-1	1,647	-0.06%
2022/08/05	0	0.00	5	70.30	70.80	-5	1,650	-0.30%
2022/08/04	0	0.00	3	68.30	69.20	-3	1,658	-0.18%
2022/08/03	1	72.00	0	0.00	71.30	1	1,638	0.06%
2022/08/02	1	71.40	2	71.50	71.60	-1	1,654	-0.06%
2022/08/01	2	72.50	0	0.00	72.40	2	1,664	0.12%
2022/07/28	1	71.60	0	0.00	70.50	1	1,747	0.06%
2022/07/27	1.1	68.85	0	0.00	70.90	1.1	1,751	0.06%
2022/07/18	0.1	74.90	6	74.00	74.30	-5.9	1,826	-0.32%
2022/07/15	0	0.00	1	73.00	73.50	-1	1,835	-0.05%
2022/07/06	0	0.00	7	66.94	66.10	-7	1,824	-0.38%
2022/07/01	1	77.10	1.8	78.45	77.10	-0.8	1,816	-0.04%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/22	3	80.60	0	0.00	80.20	3	1,829	0.16%
2022/06/21	1	80.90	0	0.00	83.20	1	1,825	0.05%
2022/06/20	3	80.50	3	80.37	79.50	0	1,819	0.00%
2022/06/17	0	0.00	6.1	84.21	82.60	-6.1	1,799	-0.34%
2022/06/16	0	0.00	6	86.72	86.20	-6	1,825	-0.33%
2022/06/15	0	0.00	1	87.00	91.00	-1	1,818	-0.05%
2022/06/14	0	0.00	1	88.60	88.50	-1	1,838	-0.05%
2022/06/13	0	0.00	2	88.20	88.10	-2	1,867	-0.11%
2022/06/09	2	93.85	1	93.90	93.70	1	1,920	0.05%
2022/06/08	0	0.00	1	92.80	92.90	-1	1,988	-0.05%
2022/06/07	2	94.90	0	0.00	94.60	2	1,983	0.10%
2022/06/06	11	98.19	13	97.45	96.70	-2	1,972	-0.10%
2022/06/01	11	95.62	1	95.70	95.40	10	1,958	0.51%
2022/05/31	6.1	93.10	2	93.60	94.40	4.1	1,934	0.21%
2022/05/30	9	89.36	0	0.00	90.10	9	1,943	0.46%
2022/05/27	1	87.10	4	87.83	88.20	-3	1,926	-0.16%
2022/05/19	0	0.00	1	85.20	88.00	-1	1,989	-0.05%
2022/05/18	2	88.65	1	88.00	88.00	1	2,001	0.05%
2022/05/16	1	83.00	0	0.00	82.00	1	1,938	0.05%
2022/05/11	0.1	83.20	0	0.00	83.40	0.1	2,082	0.00%
2022/05/10	0	0.00	6.1	79.37	82.30	-6.1	2,107	-0.29%
2022/05/09	1	80.50	0	0.00	80.00	1	2,170	0.05%
2022/05/06	1	82.20	0	0.00	82.10	1	2,175	0.05%
2022/05/04	3	86.00	0	0.00	84.30	3	2,143	0.14%
2022/05/03	1	85.50	0	0.00	85.60	1	2,129	0.05%
2022/04/29	2	85.60	2	85.20	84.00	0	2,152	0.00%
2022/04/28	0.2	84.17	0	0.00	83.90	0.2	2,166	0.01%
2022/04/27	2	84.40	1	85.70	83.10	1	2,167	0.05%
2022/04/22	8	93.68	1	93.50	94.00	7	2,131	0.33%
2022/04/18	0	0.00	1	92.30	91.50	-1	2,333	-0.04%
2022/04/11	0	0.00	1	95.10	95.00	-1	2,500	-0.04%
2022/04/07	0	0.00	8	95.58	95.70	-8	2,509	-0.32%
2022/04/01	1	98.60	1.2	98.95	98.80	-0.2	2,510	-0.01%
2022/03/30	4	101.50	0	0.00	101.50	4	2,521	0.16%
2022/03/29	0	0.00	1	102.50	103.00	-1	2,559	-0.04%
2022/03/28	1	101.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	1	101.50	1	102.00	103.00	0	2,609	0.00%
2022/03/17	1	99.00	0	0.00	101.50	1	2,748	0.04%
2022/03/15	0	0.00	1	94.80	93.50	-1	2,697	-0.04%
2022/03/11	2.1	98.76	6	98.53	98.20	-3.9	2,642	-0.15%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/08	0.1	100.50	1	101.50	99.60	-0.9	2,604	-0.03%
2022/03/07	0.9	102.00	1	101.00	101.50	-0.1	2,589	0.00%
2022/03/03	1	111.50	1	110.00	110.00	0	2,628	0.00%
2022/02/25	0	0.00	1	102.00	101.50	-1	2,676	-0.04%
2022/02/24	4	101.38	2	101.25	101.00	2	2,723	0.07%
2022/02/23	0.2	107.34	2	105.00	108.00	-1.8	2,710	-0.07%
2022/02/22	0	0.00	11	104.00	104.50	-11	2,759	-0.40%
2022/02/21	1.2	109.42	0	0.00	109.50	1.2	2,769	0.04%
2022/02/17	1	112.00	0	0.00	111.50	1	2,913	0.03%
2022/02/16	1.5	109.00	2	110.00	109.00	-0.5	2,929	-0.02%
2022/02/15	1	109.00	1	108.00	107.50	0	2,937	0.00%
2022/02/14	12	109.04	11	109.68	108.50	1	2,902	0.03%
2022/02/11	13	113.65	11	114.91	113.50	2	2,876	0.07%
2022/02/10	10	118.00	0	0.00	118.00	10	2,850	0.35%
2022/02/09	7	112.93	12	111.83	114.50	-5	2,845	-0.18%
2022/02/08	2.1	116.55	1	118.00	116.00	1.1	2,795	0.04%
2022/01/26	1	115.00	0	0.00	116.50	1	2,887	0.03%
2022/01/25	3	117.67	0	0.00	116.50	3	2,991	0.10%
2022/01/24	2	118.50	0	0.00	118.50	2	3,051	0.07%
2022/01/21	2.1	117.86	0	0.00	117.00	2.1	3,215	0.07%
2022/01/19	1	120.00	0	0.00	119.50	1	3,567	0.03%
2022/01/17	2	123.00	0	0.00	124.50	2	3,659	0.05%
2022/01/14	3.3	121.05	1	121.00	123.00	2.3	3,713	0.06%
2022/01/13	2	120.00	0	0.00	119.50	2	3,747	0.05%
2022/01/12	3	121.50	1	121.50	119.00	2	3,707	0.05%
2022/01/11	4.2	127.36	0	0.00	125.50	4.2	3,610	0.11%
2022/01/10	1.1	129.14	1	129.50	130.50	0.1	3,587	0.00%
2022/01/07	12.2	130.79	2	131.50	130.50	10.2	3,580	0.28%
2022/01/06	3	135.67	0	0.00	136.00	3	3,506	0.09%
2022/01/05	5.1	139.06	1	139.00	138.50	4.1	3,510	0.12%
2022/01/04	1	143.50	0	0.00	144.50	1	3,482	0.03%
2022/01/03	1	143.50	1	143.50	143.50	0	3,523	0.00%
2021/12/30	0	0.00	2	142.00	142.00	-2	3,549	-0.06%
2021/12/29	0.1	141.50	0	0.00	142.00	0.1	3,609	0.00%
2021/12/28	3	143.67	1	144.50	143.00	2	3,672	0.05%
2021/12/27	3	141.83	2	141.50	142.50	1	3,682	0.03%
2021/12/24	0.2	142.00	1	141.50	141.50	-0.8	3,727	-0.02%
2021/12/23	2.5	140.60	6	141.00	141.00	-3.5	3,746	-0.09%
2021/12/22	2	139.50	5	139.00	139.50	-3	3,769	-0.08%
2021/12/21	5	136.00	0	0.00	137.50	5	3,741	0.13%
2021/12/20	3	134.33	0	0.00	133.50	3	3,731	0.08%
2021/12/17	16.1	136.28	1	136.50	137.50	15.1	3,723	0.41%
2021/12/16	2	141.00	7	141.57	142.50	-5	3,647	-0.14%
2021/12/15	3.2	139.52	1	140.50	140.00	2.2	3,687	0.06%
2021/12/14	1.3	139.73	1	139.50	139.50	0.3	3,746	0.01%
2021/12/13	1	144.50	0	0.00	144.00	1	3,887	0.03%
2021/12/10	5	142.00	1	141.50	141.50	4	4,011	0.10%
2021/12/09	4	145.50	1	144.00	144.00	3	4,040	0.07%
2021/12/08	1	145.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	1	147.50	0	0.00	146.00	1	4,183	0.02%
2021/12/02	2	145.25	1	145.00	146.00	1	4,229	0.02%
2021/12/01	0.1	146.50	1	146.50	146.50	-0.9	4,262	-0.02%
2021/11/29	1	143.00	2	143.50	147.00	-1	4,439	-0.02%
2021/11/26	0	0.00	2	145.00	145.00	-2	4,498	-0.04%
2021/11/25	4	151.63	0	0.00	148.00	4	4,473	0.09%
2021/11/24	3	151.50	3	149.33	149.00	0	4,490	0.00%
2021/11/23	1	152.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	1.1	156.05	156.00	-1.1	4,482	-0.02%
2021/11/19	4	157.38	5	158.20	156.00	-1	4,636	-0.02%
2021/11/18	4	156.50	2	156.00	156.00	2	4,675	0.04%
2021/11/17	2	155.50	3	157.17	157.50	-1	4,698	-0.02%
2021/11/16	3	154.67	0	0.00	154.50	3	4,643	0.06%
2021/11/15	0	0.00	3	153.00	151.50	-3	4,594	-0.07%
2021/11/12	4	152.63	3	153.17	152.50	1	4,614	0.02%
2021/11/11	0.1	150.50	0	0.00	150.00	0.1	4,616	0.00%
2021/11/10	2	151.50	24	150.69	151.50	-22	4,664	-0.47%
2021/11/09	6	148.75	8	147.69	148.50	-2	4,682	-0.04%
2021/11/08	18	149.50	0	0.00	149.00	18	4,654	0.39%
2021/11/05	1	148.00	3	150.50	152.00	-2	4,661	-0.04%
2021/11/04	14.1	150.70	14	150.25	150.00	0.1	4,693	0.00%
2021/11/03	9	156.67	2	155.25	155.00	7	4,630	0.15%
2021/11/02	6	160.25	11	161.05	154.00	-5	4,621	-0.11%
2021/11/01	2.1	159.33	1.1	160.00	161.00	1.1	4,584	0.02%
2021/10/29	20	165.18	22	163.57	159.50	-2	4,642	-0.04%
2021/10/28	5	158.80	1.2	159.75	158.50	3.8	4,492	0.08%
2021/10/27	23	159.07	8	158.31	161.50	15	4,457	0.34%
2021/10/26	5	146.30	4	148.13	149.00	1	4,249	0.02%
2021/10/25	1	140.50	0	142.00	143.00	1	4,228	0.02%
2021/10/22	5.1	138.05	7	139.29	140.00	-1.9	4,315	-0.04%
2021/10/21	2	145.75	2.4	148.83	143.50	-0.4	4,357	-0.01%
2021/10/20	1	143.00	1	142.50	143.50	0	4,338	0.00%
2021/10/19	2.4	141.94	3	143.00	143.00	-0.6	4,470	-0.01%
2021/10/15	2.2	138.86	1	139.50	140.00	1.2	4,962	0.02%
2021/10/14	1	135.50	0	0.00	136.00	1	5,063	0.02%
2021/10/13	3.1	133.52	5	135.50	133.50	-2	5,126	-0.04%
2021/10/12	1.1	135.11	0	0.00	136.50	1.1	5,191	0.02%
2021/10/08	3	143.50	3	144.67	142.00	0	5,281	0.00%
2021/10/07	4	141.00	2	141.00	141.50	2	5,378	0.04%
2021/10/06	2	136.75	2	137.25	137.50	0	5,607	0.00%
2021/10/05	0	0.00	0.1	132.50	138.50	-0.1	5,874	0.00%
2021/10/04	0	0.00	4	133.13	132.00	-4	6,024	-0.07%
2021/10/01	1	138.50	0.1	135.50	136.50	0.9	6,243	0.01%
2021/09/30	17	140.56	4	139.50	143.50	13	6,511	0.20%
2021/09/29	3	139.67	0.1	140.00	140.50	2.9	6,543	0.04%
2021/09/28	2.1	146.79	2	147.25	148.00	0.1	6,625	0.00%
2021/09/27	1	152.00	20	150.50	149.50	-19	6,785	-0.28%
2021/09/23	2	149.02	1	152.50	150.00	1	6,992	0.01%
2021/09/22	3.1	149.37	2	151.00	149.50	1.1	7,012	0.02%
2021/09/17	9	150.06	16	148.63	150.50	-7	7,006	-0.10%
2021/09/16	2	146.25	1.4	149.21	144.50	0.6	7,056	0.01%
2021/09/15	20.4	148.05	2	148.75	150.00	18.4	7,098	0.26%
2021/09/14	2	159.50	3	158.83	159.50	-1	7,042	-0.01%
2021/09/13	0.1	160.00	3.3	158.95	157.00	-3.2	7,067	-0.05%
2021/09/10	3	163.50	1	162.50	163.50	2	7,043	0.03%
2021/09/09	0	0.00	0.3	167.00	165.00	-0.3	7,066	0.00%
2021/09/08	0	0.00	5.3	164.25	164.00	-5.3	7,095	-0.07%
2021/09/07	1	166.00	4	165.25	165.00	-3	7,193	-0.04%
2021/09/06	9.3	171.93	0	0.00	172.00	9.3	7,207	0.13%
2021/09/03	2.4	176.50	1.2	176.92	174.00	1.2	7,311	0.02%
2021/09/02	20	174.35	7.5	174.23	175.00	12.5	7,603	0.16%
2021/09/01	5	173.40	21	173.07	175.00	-16	7,580	-0.21%
2021/08/31	7	165.57	3	165.50	168.50	4	7,481	0.05%
2021/08/30	15	168.00	0	0.00	166.00	15	7,499	0.20%
2021/08/27	2	171.50	3.5	172.14	170.50	-1.5	7,502	-0.02%
2021/08/26	1	169.00	1	171.00	170.50	0	7,514	0.00%
2021/08/25	35	166.49	34	169.71	170.00	1	7,537	0.01%
2021/08/24	1	162.00	7.7	159.00	162.00	-6.7	7,398	-0.09%
2021/08/23	2.1	151.17	3	155.17	155.00	-0.9	7,405	-0.01%
2021/08/20	2.3	144.17	0	0.00	145.00	2.3	7,416	0.03%
2021/08/19	1	144.50	0	0.00	144.50	1	7,559	0.01%
2021/08/18	0.1	149.50	4	141.75	150.00	-3.9	7,845	-0.05%
2021/08/17	1	146.00	1	147.00	145.50	0	7,965	0.00%
2021/08/16	1.3	146.38	1	140.00	147.50	0.3	7,970	0.00%
2021/08/13	6.6	145.76	1	151.50	145.00	5.6	7,943	0.07%
2021/08/12	1.2	152.63	0	0.00	153.50	1.2	7,946	0.01%
2021/08/11	2.3	151.83	6	153.25	152.00	-3.7	8,010	-0.05%
2021/08/10	3.4	155.15	3	154.83	154.00	0.4	8,085	0.00%
2021/08/09	1	160.00	2.3	160.00	158.50	-1.3	8,142	-0.02%
2021/08/06	1.3	163.19	1	162.50	162.50	0.3	8,227	0.00%
2021/08/05	1	162.00	1	162.50	163.50	0	8,291	0.00%
2021/08/04	3	165.33	2.3	166.12	165.50	0.7	8,341	0.01%
2021/08/03	0.2	163.00	0	0.00	162.00	0.2	8,289	0.00%
2021/08/02	1	166.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	4	166.63	0	0.00	164.00	4	8,322	0.05%
2021/07/29	2.2	164.14	2	164.75	167.00	0.2	8,323	0.00%
2021/07/28	1.7	166.95	14.8	164.53	165.00	-13.1	8,391	-0.16%
2021/07/27	7.3	176.79	10	170.45	169.50	-2.7	8,463	-0.03%
2021/07/26	0	0.00	1	177.00	177.50	-1	8,524	-0.01%
2021/07/23	16.2	177.14	6	174.50	176.00	10.2	8,542	0.12%
2021/07/22	26.6	187.77	17	184.68	183.50	9.6	8,500	0.11%
2021/07/21	8.3	183.94	17.8	183.13	187.50	-9.5	8,323	-0.11%
2021/07/20	8	180.56	4	177.25	173.50	4	8,132	0.05%
2021/07/19	2.2	180.05	5	181.00	181.00	-2.8	8,090	-0.03%
2021/07/16	5.2	179.74	1	179.00	178.00	4.2	8,076	0.05%
2021/07/15	6	185.92	7.4	185.39	186.00	-1.4	8,031	-0.02%
2021/07/14	13	186.12	7.4	184.57	187.00	5.7	7,974	0.07%
2021/07/13	18.4	188.45	9.6	186.13	181.50	8.8	7,875	0.11%
2021/07/12	8.2	183.83	10	181.75	187.00	-1.8	7,644	-0.02%
2021/07/09	12.2	172.91	13.2	172.45	171.00	-1.1	7,354	-0.01%
2021/07/08	2	168.00	4.1	169.00	170.00	-2.1	7,228	-0.03%
2021/07/07	2.1	163.36	10.1	165.96	167.50	-8	7,034	-0.11%
2021/07/06	1	161.00	2	163.00	160.50	-1	6,822	-0.01%
2021/07/05	3.7	161.97	2	162.50	161.50	1.7	6,856	0.02%
2021/07/02	0	0.00	12.1	159.38	160.50	-12.1	6,846	-0.18%
2021/07/01	4	153.50	7	151.86	150.00	-3	6,993	-0.04%
2021/06/30	4	159.25	6	160.83	155.50	-2	6,981	-0.03%
2021/06/29	1.1	156.05	15	155.97	154.00	-13.9	6,883	-0.20%
2021/06/28	1	155.50	1.1	156.41	156.50	-0.1	6,977	0.00%
2021/06/25	4	156.25	6	156.66	155.00	-2	6,965	-0.03%
2021/06/24	19	156.18	9.1	155.68	155.50	9.9	6,906	0.14%
2021/06/23	11	151.77	1	152.00	152.00	10	6,737	0.15%
2021/06/22	5	150.50	6.1	149.44	148.50	-1.1	6,674	-0.02%
2021/06/21	2.4	149.21	0.4	149.30	149.50	2	6,650	0.03%
2021/06/18	5	150.00	6	149.08	149.00	-1	6,656	-0.02%
2021/06/17	1	150.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	15	151.80	15	151.70	148.50	0	6,684	0.00%
2021/06/15	0.1	151.00	3.1	150.02	151.00	-3	6,544	-0.05%
2021/06/11	4.6	148.09	2	149.75	147.00	2.6	6,582	0.04%
2021/06/10	14.1	148.07	23	147.07	147.00	-8.9	6,566	-0.14%
2021/06/09	1	141.00	0	0.00	141.00	1	6,218	0.02%
2021/06/08	0.1	139.50	1	138.50	138.00	-0.9	6,244	-0.01%
2021/06/07	0.3	137.50	2	137.50	138.50	-1.7	6,302	-0.03%
2021/06/04	3	136.00	4	138.00	140.00	-1	6,304	-0.02%
2021/06/02	7.5	137.97	3	137.83	136.00	4.5	6,376	0.07%
2021/06/01	4	142.88	2	143.00	143.00	2	6,310	0.03%
2021/05/28	15	139.83	6	141.08	141.50	9	6,278	0.14%
2021/05/27	7	139.29	3	138.68	138.00	4	6,266	0.06%
2021/05/26	21.1	137.34	15	137.47	135.50	6.1	6,186	0.10%
2021/05/25	2	132.25	15	133.07	135.00	-13	5,925	-0.22%
2021/05/24	2.2	122.23	2	120.00	123.00	0.2	5,848	0.00%
2021/05/21	0.1	119.50	3	119.83	122.00	-2.9	5,878	-0.05%
2021/05/20	2	120.75	1	117.50	117.00	1	5,981	0.02%
2021/05/19	2	120.00	0	0.00	121.50	2	6,021	0.03%
2021/05/18	3	120.67	5	121.40	123.00	-2	6,011	-0.03%
2021/05/17	0.3	117.18	0	0.00	117.00	0.3	6,035	0.00%
2021/05/14	3.8	115.57	0	0.00	116.00	3.8	6,001	0.06%
2021/05/13	2.5	117.79	5	112.50	121.50	-2.5	6,052	-0.04%
2021/05/12	7	113.21	14.7	113.36	113.00	-7.7	6,237	-0.12%
2021/05/11	4	121.13	9	121.67	119.00	-5	6,303	-0.08%
2021/05/10	4	131.38	1	131.50	129.50	3	6,376	0.05%
2021/05/07	2.4	131.57	5	132.60	134.50	-2.7	6,490	-0.04%
2021/05/06	1.1	124.19	0	0.00	124.00	1.1	6,531	0.02%
2021/05/05	9.1	129.44	1	129.50	127.00	8.1	6,646	0.12%
2021/05/04	11.2	130.62	14	133.78	129.00	-2.9	6,867	-0.04%
2021/05/03	9.3	143.85	7.1	144.79	141.50	2.2	7,454	0.03%
2021/04/29	3	158.17	4	158.13	156.00	-1	7,692	-0.01%
2021/04/28	11.1	159.27	6	159.25	158.00	5.1	7,845	0.06%
2021/04/27	8.6	157.44	2	158.00	159.00	6.6	7,982	0.08%
2021/04/26	0	0.00	2	152.00	152.00	-2	8,109	-0.02%
2021/04/23	3	149.83	3	151.00	152.00	0	8,168	0.00%
2021/04/22	4	152.25	0	0.00	148.50	4	8,232	0.05%
2021/04/21	4	156.63	1	156.00	156.00	3	8,435	0.04%
2021/04/20	3	158.17	3	158.67	159.00	0	8,825	0.00%
2021/04/19	3	156.00	9	156.67	158.00	-6	9,012	-0.07%
2021/04/16	2.1	153.64	2	153.50	152.50	0.1	9,471	0.00%
2021/04/15	2	155.50	8	153.50	156.00	-6	9,474	-0.06%
2021/04/14	7.2	153.41	0	0.00	155.00	7.2	9,509	0.08%
2021/04/13	3	160.00	2.5	160.00	158.50	0.5	9,638	0.01%
2021/04/12	9	166.78	8	167.00	163.00	1	9,678	0.01%
2021/04/09	3	167.00	7	168.36	164.00	-4	9,762	-0.04%
2021/04/08	7	168.43	8	169.06	166.50	-1	9,878	-0.01%
2021/04/07	20.3	164.89	18.3	166.39	165.50	2	9,876	0.02%
2021/04/06	3.3	155.12	3	156.50	157.00	0.3	9,798	0.00%
2021/04/01	6.2	155.10	15	154.00	153.00	-8.8	10,358	-0.08%
2021/03/31	20.3	153.72	17	153.47	156.00	3.3	10,433	0.03%
2021/03/30	3.3	148.44	1	148.00	149.00	2.3	10,451	0.02%
2021/03/29	1.3	147.62	5	145.40	147.50	-3.7	10,529	-0.04%
2021/03/26	0.1	144.00	1	144.00	145.50	-1	10,544	-0.01%
2021/03/25	0	0.00	1.5	141.40	141.00	-1.5	10,589	-0.01%
2021/03/24	3.1	144.33	1	142.50	142.50	2.1	10,613	0.02%
2021/03/23	6	142.17	4.1	142.50	142.50	1.9	10,681	0.02%
2021/03/22	2	140.50	1	141.00	141.00	1	10,744	0.01%
2021/03/19	4	145.63	0.1	146.50	144.50	3.9	10,707	0.04%
2021/03/18	1	147.50	2	148.00	148.00	-1	10,725	-0.01%
2021/03/17	4	147.01	2.1	148.95	146.00	1.9	10,821	0.02%
2021/03/16	10.2	145.12	2	145.75	146.50	8.2	10,811	0.08%
2021/03/15	3	147.84	0	0.00	147.50	3	10,953	0.03%
2021/03/12	1	152.50	1	151.50	152.00	0	10,983	0.00%
2021/03/11	1	149.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	6	151.83	5	149.20	148.00	1	11,186	0.01%
2021/03/09	9	144.06	21	146.79	149.50	-12	11,559	-0.10%
2021/03/08	1.2	157.33	20	153.85	152.50	-18.8	12,197	-0.15%
2021/03/05	1	158.50	0.7	157.86	156.50	0.3	12,262	0.00%
2021/03/04	4	158.13	1	158.00	158.00	3	12,337	0.02%
2021/03/03	26	161.65	5	158.20	163.00	21	12,440	0.17%
2021/03/02	3.2	161.31	5	162.70	161.00	-1.8	12,817	-0.01%
2021/02/26	4.1	160.38	6	159.58	159.50	-1.9	12,899	-0.01%
2021/02/25	2	166.50	2	168.00	166.00	0	12,939	0.00%
2021/02/24	2	170.00	1	169.50	166.50	1	13,244	0.01%
2021/02/23	20	169.83	20	168.00	167.50	0	13,435	0.00%
2021/02/22	16.4	169.53	22	170.91	171.00	-5.6	13,582	-0.04%
2021/02/19	5	166.90	1	165.50	167.00	4	13,916	0.03%
2021/02/18	1	163.02	5	163.00	164.50	-4	14,899	-0.03%
2021/02/17	23	162.91	27	164.37	164.50	-4	15,466	-0.03%
2021/02/05	29.4	158.85	35	156.56	156.00	-5.6	15,559	-0.04%
2021/02/04	18	157.39	16.3	157.33	159.50	1.7	15,583	0.01%
2021/02/03	45	169.23	22	167.05	163.00	23	15,439	0.15%
2021/02/02	45.1	161.49	15	164.53	168.00	30.1	15,199	0.20%
2021/02/01	33.5	153.41	25	155.56	155.50	8.5	15,066	0.06%
2021/01/29	17	161.56	26	157.42	155.00	-9	14,987	-0.06%
2021/01/28	5	162.30	6	161.58	160.00	-1	14,856	-0.01%
2021/01/27	23	166.50	23	166.57	166.50	0	14,893	0.00%
2021/01/26	33	166.32	26.2	169.39	163.00	6.8	14,728	0.05%
2021/01/25	72.1	172.79	76	169.70	167.00	-3.9	14,401	-0.03%
2021/01/22	8.1	160.51	12.1	162.27	166.00	-3.9	13,660	-0.03%
2021/01/21	8.4	150.58	7	151.29	151.00	1.4	13,328	0.01%
2021/01/20	15.4	149.54	1	149.00	146.50	14.4	13,151	0.11%
2021/01/19	7	147.79	17	150.15	150.00	-10	12,974	-0.08%
2021/01/18	11.1	142.08	13	140.92	142.50	-2	12,790	-0.02%
2021/01/15	9	143.44	3	145.17	142.50	6	12,768	0.05%
2021/01/14	13	148.73	20.2	148.97	146.00	-7.2	12,692	-0.06%
2021/01/13	36.2	145.67	12	148.42	149.00	24.2	12,473	0.19%
2021/01/12	3	143.67	7	140.50	140.00	-4	12,074	-0.03%
2021/01/11	56.1	142.08	53	142.61	144.50	3.1	11,881	0.03%
2021/01/08	5	133.50	3	132.83	134.00	2	11,457	0.02%
2021/01/07	6	133.83	8	133.94	132.50	-2	11,486	-0.02%
2021/01/06	13	134.96	31	137.81	133.50	-18	11,728	-0.15%
2021/01/05	8	137.88	6	138.50	138.50	2	11,645	0.02%
2021/01/04	10	136.05	20	136.43	138.50	-10	11,776	-0.08%
2020/12/31	5	136.70	2	139.50	135.00	3	11,690	0.03%
2020/12/30	6.1	137.84	4.2	137.05	137.00	1.9	11,732	0.02%
2020/12/29	2	137.50	6.2	136.40	136.50	-4.2	11,841	-0.04%
2020/12/28	37	137.53	43	138.79	138.00	-6	11,835	-0.05%
2020/12/25	6	128.75	30	130.13	131.00	-24	11,339	-0.21%
2020/12/24	3	129.67	1	128.00	127.00	2	11,406	0.02%
2020/12/23	3.1	126.63	1	125.00	128.00	2.1	11,591	0.02%
2020/12/22	10	125.25	1	124.00	122.00	9	11,699	0.08%
2020/12/21	1	119.00	5	120.20	126.00	-4	11,830	-0.03%
2020/12/18	3	125.67	8	126.00	123.00	-5	11,962	-0.04%
2020/12/17	11	125.45	2	125.25	125.50	9	12,014	0.07%
2020/12/16	3	124.17	3	121.50	123.50	0	12,000	0.00%
2020/12/15	0	0.00	2	118.50	119.00	-2	12,041	-0.02%
2020/12/14	2	122.00	9	122.83	121.00	-7	12,254	-0.06%
2020/12/11	3.2	121.94	4	123.88	121.50	-0.8	12,564	-0.01%
2020/12/10	16.2	124.98	13	124.88	125.00	3.2	12,969	0.02%
2020/12/09	37	129.28	17	128.97	128.50	20	13,476	0.15%
2020/12/08	5	123.70	2	124.50	124.50	3	13,588	0.02%
2020/12/07	15.1	123.81	7	123.36	123.00	8.1	13,556	0.06%
2020/12/04	13	128.00	12	129.04	129.00	1	13,392	0.01%
2020/12/03	40	132.50	8	130.31	128.00	32	13,218	0.24%
2020/12/02	31.1	129.72	27	130.33	131.00	4.1	12,834	0.03%
2020/12/01	3	121.17	6	123.33	123.50	-3	12,089	-0.02%
2020/11/30	2	122.50	11	122.50	121.50	-9	12,080	-0.07%
2020/11/27	5	123.80	4	125.00	122.00	1	11,996	0.01%
2020/11/26	9	124.00	9	124.44	124.50	0	11,870	0.00%
2020/11/25	12	118.33	4	117.00	117.00	8	11,431	0.07%
2020/11/24	0	0.00	1	120.00	120.50	-1	11,304	-0.01%
2020/11/23	4	126.13	10	125.75	122.00	-6	11,216	-0.05%
2020/11/20	21	121.17	30	123.18	126.00	-9	10,951	-0.08%
2020/11/19	16	122.09	7	121.00	121.00	9	10,676	0.08%
2020/11/18	15	120.73	13	121.12	121.50	2	10,487	0.02%
2020/11/17	46	123.38	52.5	122.18	118.50	-6.5	10,075	-0.06%
2020/11/16	16	114.03	36.5	116.99	119.00	-20.5	9,131	-0.22%
2020/11/13	12.5	106.98	25	106.56	108.50	-12.5	8,563	-0.15%
2020/11/12	2	104.50	1	105.00	104.50	1	8,433	0.01%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	0	0.00	1	101.00	100.50	-1	8,369	-0.01%
2020/11/09	5	103.70	1	104.00	104.00	4	8,364	0.05%
2020/11/06	0	0.00	5	104.00	103.00	-5	8,358	-0.06%
2020/11/05	1	102.00	5	102.50	103.00	-4	8,347	-0.05%
2020/11/04	6	103.33	7	105.07	102.50	-1	8,368	-0.01%
2020/11/03	0	0.00	3	101.17	100.50	-3	8,487	-0.04%
2020/11/02	2	98.90	3	98.97	99.50	-1	8,522	-0.01%
2020/10/29	1	100.50	2	99.85	100.50	-1	8,513	-0.01%
2020/10/28	0	0.00	1	103.50	102.00	-1	8,516	-0.01%
2020/10/27	0	0.00	1	104.00	104.50	-1	8,513	-0.01%
2020/10/26	2	102.50	0	0.00	102.00	2	8,498	0.02%
2020/10/23	1	102.00	9	103.17	104.00	-8	8,564	-0.09%
2020/10/22	2	103.00	1	101.00	101.00	1	8,547	0.01%
2020/10/21	5	104.00	7	102.71	102.50	-2	8,582	-0.02%
2020/10/19	2	102.25	1	102.50	103.00	1	8,628	0.01%
2020/10/16	2	103.50	0	0.00	101.00	2	8,639	0.02%
2020/10/15	2	104.00	6	104.00	103.50	-4	8,629	-0.05%
2020/10/14	4	108.25	5	107.90	105.00	-1	8,754	-0.01%
2020/10/13	13	104.62	0	0.00	106.00	13	8,527	0.15%
2020/10/12	5	104.50	12	104.50	106.00	-7	8,498	-0.08%
2020/10/08	2	101.25	2	101.75	101.00	0	8,424	0.00%
2020/10/07	28	105.13	28	104.75	102.50	0	8,470	0.00%
2020/10/06	7	104.64	25.2	104.86	104.50	-18.2	8,478	-0.21%
2020/10/05	9	101.61	11	102.59	103.50	-2	8,798	-0.02%
2020/09/30	7	100.27	5	100.56	101.50	2	9,160	0.02%
2020/09/29	12	100.98	12	99.98	101.00	0	9,258	0.00%
2020/09/28	7	101.13	27	99.96	102.00	-20	9,259	-0.22%
2020/09/25	14	96.81	17	98.63	94.60	-3	9,281	-0.03%
2020/09/24	21	98.82	7	99.09	97.10	14	9,450	0.15%
2020/09/23	2	100.05	7	99.91	102.00	-5	9,534	-0.05%
2020/09/22	5	96.96	4	96.90	98.00	1	9,348	0.01%
2020/09/21	7	98.79	7	98.76	97.40	0	9,295	0.00%
2020/09/18	4	99.25	7	99.03	98.60	-3	9,229	-0.03%
2020/09/17	7	101.21	10	101.50	100.00	-3	9,114	-0.03%
2020/09/16	16	101.39	11	100.64	100.00	5	8,922	0.06%
2020/09/15	29.2	100.35	30	100.42	102.00	-0.8	8,637	-0.01%
2020/09/14	39	99.55	38	99.43	96.70	1	8,137	0.01%
2020/09/11	16.2	93.82	27	93.19	95.30	-10.8	7,562	-0.14%
2020/09/10	4	89.73	0	0.00	89.20	4	7,233	0.06%
2020/09/09	1	88.80	2	88.00	89.00	-1	7,201	-0.01%
2020/09/08	1	87.50	0	0.00	88.20	1	7,241	0.01%
2020/09/07	5	88.30	4	88.53	87.40	1	7,315	0.01%
2020/09/04	0	0.00	1	87.20	87.40	-1	7,363	-0.01%
2020/09/03	1	88.60	2	89.00	88.00	-1	7,371	-0.01%
2020/09/02	3	86.70	0	0.00	87.30	3	7,348	0.04%
2020/09/01	1	86.00	0	0.00	85.10	1	7,370	0.01%
2020/08/28	4	86.40	1	87.10	87.20	3	7,879	0.04%
2020/08/26	2	89.25	3	88.23	89.50	-1	8,010	-0.01%
2020/08/25	1	85.00	1	85.00	85.00	0	7,989	0.00%
2020/08/24	3	83.37	2	83.85	85.00	1	8,016	0.01%
2020/08/21	2	83.05	1	81.90	84.50	1	8,076	0.01%
2020/08/20	14	81.01	5	80.82	81.50	9	8,083	0.11%
2020/08/19	0	0.00	6	88.15	86.20	-6	8,041	-0.07%
2020/08/18	6	89.12	4	90.05	88.80	2	8,071	0.02%
2020/08/17	1	92.10	1	91.70	91.70	0	8,058	0.00%
2020/08/13	11	91.98	1	92.20	91.60	10	8,157	0.12%
2020/08/12	3	92.63	0	0.00	93.10	3	8,303	0.04%
2020/08/11	0	0.00	12	95.18	94.60	-12	8,348	-0.14%
2020/08/10	7	96.77	5	98.90	96.10	2	8,378	0.02%
2020/08/07	21	100.39	27	100.03	98.50	-6	8,401	-0.07%
2020/08/05	7	97.96	3	97.33	97.50	4	8,329	0.05%
2020/08/04	1	96.50	0	0.00	96.60	1	8,709	0.01%
2020/07/31	1	96.70	4	95.55	97.20	-3	9,216	-0.03%
2020/07/30	1	94.00	0	0.00	94.50	1	9,312	0.01%
2020/07/29	0	0.00	4	93.05	93.80	-4	9,369	-0.04%
2020/07/28	9	93.61	2	96.50	91.90	7	9,396	0.07%
2020/07/27	1	96.20	5	96.26	95.90	-4	9,428	-0.04%
2020/07/24	9	98.42	16	98.14	96.10	-7	9,679	-0.07%
2020/07/23	2	98.50	0	0.00	98.60	2	9,680	0.02%
2020/07/22	1	98.90	1	98.30	99.10	0	9,783	0.00%
2020/07/21	1	97.00	1	97.20	97.70	0	9,763	0.00%
2020/07/20	7	96.30	2	95.60	95.40	5	9,771	0.05%
2020/07/17	13	98.64	9	98.47	97.20	4	9,794	0.04%
2020/07/16	8	96.49	0	0.00	96.30	8	9,711	0.08%
2020/07/15	7	97.93	12	97.98	96.00	-5	9,738	-0.05%
2020/07/14	9	99.31	7	98.39	97.70	2	9,932	0.02%
2020/07/13	2	101.25	7	101.57	102.00	-5	9,837	-0.05%
2020/07/10	16	102.63	6	102.33	101.00	10	9,772	0.10%
2020/07/09	47	109.28	47	108.41	107.00	0	9,605	0.00%
2020/07/08	31	105.77	45	105.77	110.50	-14	9,125	-0.15%
2020/07/07	11	100.64	6	102.15	101.00	5	8,593	0.06%
2020/07/06	30	100.48	25	100.69	101.00	5	8,494	0.06%
2020/07/03	31	100.61	20	98.93	98.20	11	8,424	0.13%
2020/07/02	43	99.19	16	98.98	99.10	27	8,282	0.33%
2020/07/01	5	95.30	12	95.64	95.60	-7	7,965	-0.09%
2020/06/30	2	90.15	2	90.40	90.50	0	7,750	0.00%
2020/06/29	2	90.40	0	0.00	90.60	2	7,847	0.03%
2020/06/24	2	92.15	0	0.00	91.90	2	7,896	0.03%
2020/06/23	0	0.00	3	92.87	92.20	-3	8,098	-0.04%
2020/06/22	3	94.17	5	94.84	93.40	-2	8,226	-0.02%
2020/06/19	1	94.60	1	94.60	93.40	0	8,300	0.00%
2020/06/18	0	0.00	2	92.85	93.10	-2	8,361	-0.02%
2020/06/17	1	92.60	2	92.90	93.00	-1	8,467	-0.01%
2020/06/16	2	92.95	1	93.00	93.30	1	8,585	0.01%
2020/06/12	2	89.55	1	89.50	91.40	1	8,897	0.01%
2020/06/11	6	91.75	1	93.50	90.10	5	9,037	0.06%
2020/06/10	7	94.84	3	94.77	94.50	4	9,128	0.04%
2020/06/05	1	94.20	5	94.14	94.00	-4	9,435	-0.04%
2020/06/04	8	94.49	3	94.40	93.50	5	9,492	0.05%
2020/06/03	15	96.33	29	96.68	93.70	-14	9,494	-0.15%
2020/06/02	2	93.70	3	93.13	91.10	-1	9,284	-0.01%
2020/06/01	5	91.78	6	91.62	91.90	-1	9,379	-0.01%
2020/05/29	1	88.50	2	88.25	90.80	-1	9,702	-0.01%
2020/05/28	2	89.25	10	88.20	87.80	-8	9,720	-0.08%
2020/05/27	11	90.41	1	89.60	88.80	10	9,788	0.10%
2020/05/26	2	89.00	0	0.00	88.50	2	9,806	0.02%
2020/05/25	1	88.00	1	88.20	88.80	0	9,789	0.00%
2020/05/22	4	87.00	26	86.18	85.90	-22	9,781	-0.22%
2020/05/21	10	87.80	0	0.00	88.80	10	9,752	0.10%
2020/05/20	10	85.60	11	85.60	85.30	-1	9,695	-0.01%
2020/05/19	2	86.00	2	86.50	86.70	0	9,667	0.00%
2020/05/18	19	87.19	11.1	86.73	85.80	7.9	9,616	0.08%
2020/05/15	31	92.15	7	92.71	91.10	24	9,483	0.25%
2020/05/14	3	93.70	5	93.26	92.30	-2	9,493	-0.02%
2020/05/13	5	94.94	7	94.53	95.30	-2	9,489	-0.02%
2020/05/12	4	94.85	3	94.97	93.40	1	9,548	0.01%
2020/05/11	46	99.27	41	99.15	97.50	5	9,540	0.05%
2020/05/08	35	95.16	44	95.40	96.10	-9	9,189	-0.10%
2020/05/07	18	91.08	9	90.94	91.40	9	8,821	0.10%
2020/05/06	7	90.09	7	90.50	89.00	0	8,781	0.00%
2020/05/05	3	89.33	0	0.00	88.50	3	8,759	0.03%
2020/05/04	0	0.00	4	88.35	88.50	-4	9,065	-0.04%
2020/04/30	4	91.50	6	92.88	90.60	-2	9,148	-0.02%
2020/04/29	30	93.05	19	92.42	91.50	11	9,139	0.12%
2020/04/28	7	89.50	7	88.99	89.80	0	8,958	0.00%
2020/04/27	5	88.62	5	88.58	88.70	0	9,014	0.00%
2020/04/24	6	87.28	7	87.24	87.60	-1	8,918	-0.01%
2020/04/23	7	88.00	9	87.89	87.00	-2	8,920	-0.02%
2020/04/22	7	85.76	14	84.56	87.50	-7	8,959	-0.08%
2020/04/21	10	87.17	7	87.79	86.10	3	8,978	0.03%
2020/04/20	4	87.23	4	86.88	87.90	0	9,018	0.00%
2020/04/17	13	89.86	15	90.74	88.10	-2	8,971	-0.02%
2020/04/16	5	87.72	5	87.62	87.80	0	8,827	0.00%
2020/04/15	3	87.83	3	87.50	87.80	0	8,853	0.00%
2020/04/14	6	87.43	42	87.20	88.00	-36	9,047	-0.40%
2020/04/13	5	84.86	32	85.05	85.30	-27	9,083	-0.30%
2020/04/10	5	86.56	11	86.75	86.20	-6	9,123	-0.07%
2020/04/09	5	88.54	1	87.80	86.50	4	9,195	0.04%
2020/04/08	8	90.83	6	91.13	89.60	2	9,340	0.02%
2020/04/07	9	86.18	8	86.93	87.30	1	9,232	0.01%
2020/04/06	3	80.57	1.2	81.46	81.20	1.8	9,085	0.02%
2020/04/01	4	78.73	6	77.92	79.50	-2	9,076	-0.02%
2020/03/31	6	78.12	11	78.61	77.90	-5	9,050	-0.06%
2020/03/30	16	77.23	7	76.56	78.40	9	9,000	0.10%
2020/03/27	13	77.27	13	77.95	75.70	0	8,991	0.00%
2020/03/26	5	73.98	3	74.57	75.70	2	8,840	0.02%
2020/03/25	6	74.68	3	74.70	75.70	3	8,754	0.03%
2020/03/24	3	69.43	7	68.53	69.80	-4	8,674	-0.05%
2020/03/23	6	62.72	5	63.06	63.80	1	8,641	0.01%
2020/03/20	5	61.96	8	61.31	63.30	-3	8,804	-0.03%
2020/03/19	37	58.27	7	60.39	57.60	30	8,700	0.34%
2020/03/18	6	70.02	10	69.40	64.00	-4	8,591	-0.05%
2020/03/17	15	74.90	11	73.08	70.50	4	8,513	0.05%
2020/03/16	40	78.93	23	78.63	75.60	17	8,509	0.20%
2020/03/13	6	80.22	7	80.19	83.50	-1	8,405	-0.01%
2020/03/12	32	87.25	18	89.09	87.70	14	8,233	0.17%
2020/03/11	5	94.48	7	95.33	92.40	-2	8,168	-0.02%
2020/03/10	13	93.51	9	93.08	95.90	4	8,272	0.05%
2020/03/09	12	94.30	5	94.84	92.40	7	8,457	0.08%
2020/03/06	9	99.38	11	100.31	98.60	-2	8,419	-0.02%
2020/03/05	20	99.95	25.3	99.51	99.60	-5.3	8,434	-0.06%
2020/03/04	11	99.04	11	98.52	96.80	0	8,409	0.00%
2020/03/03	8	96.38	2	96.20	95.70	6	8,435	0.07%
2020/03/02	5	91.08	8.2	90.48	94.40	-3.2	8,804	-0.04%
2020/02/27	7	92.87	6.5	91.64	90.00	0.5	9,012	0.01%
2020/02/26	2	96.15	1	97.20	96.00	1	8,934	0.01%
2020/02/25	17	94.42	29	95.77	97.80	-12	8,892	-0.13%
2020/02/24	1	95.50	1	96.00	95.00	0	8,833	0.00%
2020/02/21	2	97.25	1	97.70	97.80	1	8,794	0.01%
2020/02/20	1	98.00	2	98.45	97.60	-1	8,782	-0.01%
2020/02/19	3	97.50	2	98.00	97.70	1	8,733	0.01%
2020/02/18	1	97.80	8	97.84	96.50	-7	8,702	-0.08%
2020/02/17	6	97.82	3	97.20	97.20	3	8,639	0.03%
2020/02/14	11	99.90	7	99.90	99.90	4	8,553	0.05%
2020/02/13	7	102.00	2	102.50	100.00	5	8,543	0.06%
2020/02/12	4	101.13	5	102.60	101.00	-1	8,589	-0.01%
2020/02/11	2	98.90	20	98.99	99.70	-18	8,629	-0.21%
2020/02/10	16	95.07	1	94.40	95.40	15	8,773	0.17%
2020/02/07	2	99.65	6	100.33	97.00	-4	9,047	-0.04%
2020/02/06	6	99.42	28	99.08	100.50	-22	9,113	-0.24%
2020/02/05	12	100.05	23	100.20	97.80	-11	9,034	-0.12%
2020/02/04	6	96.33	10	96.02	96.40	-4	8,705	-0.05%
2020/02/03	6	92.45	6	91.47	94.90	0	8,610	0.00%
2020/01/31	3	89.40	2	90.85	91.20	1	8,511	0.01%
2020/01/30	2	87.30	4	87.30	87.30	-2	8,531	-0.02%
2020/01/20	2	95.45	3	95.63	96.90	-1	8,456	-0.01%
2020/01/17	1	94.60	3	94.93	94.50	-2	8,431	-0.02%
2020/01/16	5	95.10	11	93.96	95.30	-6	8,427	-0.07%
2020/01/15	0	0.00	6	95.80	95.80	-6	8,401	-0.07%
2020/01/14	3	94.20	12	94.18	95.20	-9	8,835	-0.10%
2020/01/13	18	90.35	3	90.47	90.70	15	9,053	0.17%
2020/01/10	6	88.72	1	91.20	89.30	5	9,268	0.05%
2020/01/09	12	91.33	1	91.00	91.80	11	9,510	0.12%
2020/01/08	15	92.57	9	91.13	90.20	6	10,031	0.06%
2020/01/07	17	98.65	2	100.25	97.60	15	10,026	0.15%
2020/01/06	3	101.17	12	100.49	100.00	-9	10,400	-0.09%
2020/01/03	32	104.55	2	103.00	101.50	30	10,881	0.28%
2020/01/02	12	104.42	7	103.14	105.00	5	11,064	0.05%
2019/12/31	2	99.00	4	98.98	99.50	-2	10,948	-0.02%
2019/12/30	1	99.80	3	100.00	99.00	-2	11,076	-0.02%
2019/12/27	2	101.75	1	102.50	101.50	1	11,597	0.01%
2019/12/26	6	100.13	1	99.90	100.00	5	11,658	0.04%
2019/12/25	8	100.20	13	99.40	100.00	-5	11,688	-0.04%
2019/12/24	6	99.07	10	99.38	98.30	-4	11,747	-0.03%
2019/12/23	4	99.98	37	100.16	99.90	-33	11,804	-0.28%
2019/12/20	81	104.15	91	104.05	103.50	-10	11,897	-0.08%
2019/12/19	60	106.85	62	104.94	105.50	-2	12,162	-0.02%
2019/12/18	53	108.33	52	107.02	106.00	1	12,220	0.01%
2019/12/17	66	108.27	60	109.85	109.50	6	12,325	0.05%
2019/12/16	2	105.00	0	0.00	104.50	2	12,218	0.02%
2019/12/13	31	106.76	33	104.85	104.50	-2	12,755	-0.02%
2019/12/12	17	104.56	17	105.00	104.50	0	13,105	0.00%
2019/12/11	14	103.82	15	104.70	104.00	-1	13,238	-0.01%
2019/12/10	10	102.00	0	0.00	102.00	10	13,436	0.07%
2019/12/09	3	104.50	1	105.50	103.50	2	13,574	0.01%
2019/12/06	11	105.14	13	105.31	105.50	-2	13,831	-0.01%
2019/12/05	8	105.25	13	106.00	104.00	-5	14,405	-0.03%
2019/12/04	12	109.79	7	110.14	107.50	5	14,663	0.03%
2019/12/03	5	107.90	4	106.88	108.50	1	14,865	0.01%
2019/12/02	3	105.17	13	109.12	106.00	-10	15,401	-0.06%
2019/11/29	12	112.29	12	112.00	111.50	0	15,404	0.00%
2019/11/28	35	113.97	32	114.61	112.00	3	15,298	0.02%
2019/11/27	28	110.80	15	111.23	111.00	13	14,921	0.09%
2019/11/26	7	105.50	43	104.26	108.50	-36	14,529	-0.25%
2019/11/25	2	99.45	19	99.34	98.90	-17	14,310	-0.12%
2019/11/22	0	0.00	4	95.25	97.40	-4	14,415	-0.03%
2019/11/21	40	92.75	40	93.65	94.20	0	14,551	0.00%
2019/11/20	1	97.00	1	93.50	94.20	0	14,664	0.00%
2019/11/19	29	97.59	0	0.00	97.50	29	14,688	0.20%
2019/11/18	1	102.50	17	102.00	101.00	-16	14,718	-0.11%
2019/11/15	19	100.01	0	0.00	99.90	19	14,824	0.13%
2019/11/14	21	100.10	0	0.00	101.00	21	14,868	0.14%
2019/11/13	2	101.00	18	101.75	102.00	-16	14,962	-0.11%
2019/11/12	43	97.25	16	97.41	98.10	27	15,137	0.18%
2019/11/11	1	103.50	5	104.60	103.00	-4	15,473	-0.03%
2019/11/08	5	110.30	4	109.88	108.50	1	15,364	0.01%
2019/11/07	14	110.57	4	112.50	109.50	10	15,210	0.07%
2019/11/06	13	117.00	10	120.35	115.00	3	15,132	0.02%
2019/11/05	23	121.11	37	120.00	124.00	-14	14,872	-0.09%
2019/11/04	12	115.00	37	115.74	115.00	-25	14,941	-0.17%
2019/11/01	12	113.38	2	111.75	114.50	10	15,078	0.07%
2019/10/31	1	108.00	5	108.60	108.50	-4	15,118	-0.03%
2019/10/30	6	110.92	1	110.50	112.00	5	15,199	0.03%
2019/10/29	34	110.19	2	113.00	109.50	32	15,252	0.21%
2019/10/28	11	117.05	3	117.67	116.50	8	15,252	0.05%
2019/10/25	0	0.00	1	114.00	113.50	-1	15,235	-0.01%
2019/10/24	24	113.63	24	114.52	115.50	0	15,301	0.00%
2019/10/23	14	115.96	6	117.92	115.00	8	15,372	0.05%
2019/10/22	104	120.76	56	117.81	119.00	48	15,430	0.31%	大買/
2019/10/21	19	111.68	10	110.20	113.00	9	15,094	0.06%
2019/10/18	20	108.95	21	110.29	108.00	-1	15,045	-0.01%
2019/10/17	43	106.02	48	105.61	110.00	-5	15,039	-0.03%
2019/10/16	53	104.42	46	105.15	100.50	7	14,737	0.05%
2019/10/15	13	106.38	73	106.15	106.00	-60	14,272	-0.42%
2019/10/14	29	107.24	28	107.91	107.50	1	14,100	0.01%
2019/10/09	74	94.80	82	98.77	100.50	-8	13,740	-0.06%
2019/10/08	36	90.24	66	90.71	91.40	-30	13,266	-0.23%
2019/10/07	11	88.84	14	88.58	88.70	-3	13,351	-0.02%
2019/10/04	8	88.08	7	88.20	87.60	1	13,312	0.01%
2019/10/03	73	88.53	65	88.82	88.30	8	13,326	0.06%
2019/10/02	7	85.60	6	85.17	85.80	1	12,862	0.01%
2019/10/01	5	83.68	6	84.23	84.70	-1	12,819	-0.01%
2019/09/27	16	82.77	12	82.97	83.90	4	12,934	0.03%
2019/09/26	14	83.98	9	84.09	84.40	5	12,980	0.04%
2019/09/25	11	83.69	14	83.31	83.90	-3	12,975	-0.02%
2019/09/24	6	83.80	5	86.48	82.60	1	13,061	0.01%
2019/09/23	8	87.44	12	87.72	87.50	-4	12,912	-0.03%
2019/09/20	18	86.44	16	87.05	87.30	2	13,227	0.02%
2019/09/18	17	86.61	49	87.23	86.00	-32	13,397	-0.24%
2019/09/17	32	86.04	31	87.10	85.40	1	12,890	0.01%
2019/09/16	32	83.40	47	83.29	84.00	-15	12,510	-0.12%
2019/09/12	6	82.73	48	82.51	82.00	-42	12,372	-0.34%
2019/09/10	21	80.89	52	80.98	81.20	-31	11,925	-0.26%
2019/09/09	11	80.63	23	82.37	83.00	-12	11,628	-0.10%
2019/09/06	32	78.32	7	78.47	78.00	25	10,977	0.23%
2019/09/05	25	76.68	21	77.13	76.20	4	10,564	0.04%
2019/09/04	30	73.44	20	74.83	77.10	10	10,169	0.10%
2019/09/03	4	70.93	17	69.95	70.10	-13	9,589	-0.14%
2019/09/02	9	68.70	2	68.40	68.70	7	9,455	0.07%
2019/08/30	1	67.90	0	0.00	67.00	1	9,453	0.01%
2019/08/29	1	66.00	5	67.10	67.50	-4	9,601	-0.04%
2019/08/28	3	65.97	0	0.00	65.90	3	9,688	0.03%
2019/08/27	12	66.78	0	0.00	66.00	12	9,756	0.12%
2019/08/26	6	66.02	15	65.79	66.00	-9	9,649	-0.09%
2019/08/23	9	69.43	2	69.75	69.50	7	9,512	0.07%
2019/08/22	6	72.32	6	71.87	71.50	0	9,384	0.00%
2019/08/21	7	71.21	0	0.00	71.40	7	9,339	0.07%
2019/08/20	15	71.89	16	71.57	70.50	-1	9,302	-0.01%
2019/08/16	1	70.40	3	70.30	70.10	-2	9,176	-0.02%
2019/08/15	40	71.84	24	71.47	71.20	16	9,143	0.17%
2019/08/14	19	75.44	26	75.02	74.20	-7	9,003	-0.08%
2019/08/13	2	71.60	2	71.65	71.30	0	8,675	0.00%
2019/08/12	1	72.30	4	71.35	71.10	-3	8,647	-0.03%
2019/08/08	27	71.41	17	71.81	71.40	10	8,592	0.12%
2019/08/07	2	69.60	6	69.68	69.90	-4	8,444	-0.05%
2019/08/06	15	66.99	12	67.10	69.20	3	8,398	0.04%
2019/08/05	22	70.17	11	69.78	66.80	11	8,224	0.13%
2019/08/02	21	71.41	0	0.00	72.70	21	8,045	0.26%
2019/08/01	19	71.96	21	72.66	73.50	-2	7,985	-0.03%
2019/07/31	4	71.40	6	71.70	71.00	-2	7,850	-0.03%
2019/07/30	2	72.90	49	71.93	71.70	-47	7,746	-0.61%
2019/07/29	21	73.80	13	74.13	73.80	8	7,627	0.10%
2019/07/26	3	73.93	3	73.90	74.30	0	7,588	0.00%
2019/07/25	2	73.10	8	74.30	74.60	-6	7,550	-0.08%
2019/07/24	16	74.01	6	73.35	72.80	10	7,436	0.13%
2019/07/23	11	75.07	32	74.34	72.80	-21	7,315	-0.29%
2019/07/22	22	74.25	21	73.65	74.00	1	7,166	0.01%
2019/07/19	25	71.24	24	71.69	72.40	1	6,836	0.01%
2019/07/18	2	69.40	2	68.10	68.90	0	6,579	0.00%
2019/07/17	3	70.23	12	69.72	69.00	-9	6,507	-0.14%
2019/07/16	3	70.53	15	69.38	68.50	-12	6,374	-0.19%
2019/07/15	50	71.05	4	70.15	69.80	46	6,340	0.73%
2019/07/12	45	71.74	45	71.78	72.00	0	6,566	0.00%
2019/07/11	10	70.40	34	72.26	72.50	-24	6,451	-0.37%
2019/07/10	2	67.00	0	0.00	68.40	2	6,067	0.03%
2019/07/09	8	67.34	11	67.71	67.50	-3	5,994	-0.05%
2019/07/08	42	65.99	13	66.14	66.40	29	5,837	0.50%
2019/07/04	36	66.21	9	64.62	64.00	27	5,678	0.48%
2019/07/03	18	66.31	13	66.12	65.00	5	5,522	0.09%
2019/07/02	6	65.05	10	65.01	66.00	-4	5,438	-0.07%
2019/07/01	21	66.00	6	65.90	65.60	15	5,352	0.28%
2019/06/28	11	64.42	5	64.50	64.50	6	5,160	0.12%
2019/06/27	21	63.49	27	63.59	65.00	-6	5,060	-0.12%
2019/06/26	37	60.55	28	61.70	60.20	9	4,783	0.19%
2019/06/25	4	56.85	2	57.30	57.10	2	4,876	0.04%
2019/06/24	0	0.00	15	57.28	57.40	-15	5,093	-0.29%
2019/06/21	6	57.13	1	57.10	56.10	5	5,048	0.10%
2019/06/20	6	55.73	13	55.74	56.60	-7	4,983	-0.14%
2019/06/19	3	54.77	6	54.52	55.10	-3	5,046	-0.06%
2019/06/18	3	53.30	7	53.51	53.00	-4	4,947	-0.08%
2019/06/17	1	52.20	5	52.78	52.80	-4	4,964	-0.08%
2019/06/14	0	0.00	1	51.80	52.00	-1	5,048	-0.02%
2019/06/13	5	52.50	1	52.60	53.00	4	5,187	0.08%
2019/06/12	10	52.68	3	52.13	52.10	7	5,480	0.13%
2019/06/11	0	0.00	1	51.30	52.10	-1	5,405	-0.02%
2019/06/10	1	51.40	2	51.80	51.50	-1	5,338	-0.02%
2019/06/06	4	50.05	8	50.08	50.80	-4	5,275	-0.08%
2019/06/05	41	50.56	35	49.96	49.95	6	5,209	0.12%
2019/06/04	16	48.08	16	48.42	48.55	0	5,016	0.00%
2019/06/03	4	46.85	5	45.30	48.15	-1	4,902	-0.02%
2019/05/31	2	43.58	2	43.58	43.80	0	4,754	0.00%
2019/05/29	3	41.40	8	41.55	41.65	-5	4,759	-0.11%
2019/05/28	1	41.75	0	0.00	41.90	1	4,771	0.02%
2019/05/24	0	0.00	2	41.80	41.50	-2	4,878	-0.04%
2019/05/23	3	40.73	1	40.60	41.25	2	4,893	0.04%
2019/05/22	2	42.53	1	43.45	41.80	1	4,936	0.02%
2019/05/21	3	40.98	1	41.50	42.20	2	5,003	0.04%
2019/05/20	4	41.33	5	41.92	41.40	-1	5,012	-0.02%
2019/05/17	2	43.63	2	43.55	43.80	0	5,016	0.00%
2019/05/16	2	46.65	0	0.00	45.25	2	5,312	0.04%
2019/05/15	2	47.48	0	0.00	47.50	2	5,368	0.04%
2019/05/14	3	46.55	1	46.70	46.70	2	5,442	0.04%
2019/05/13	1	47.65	5	48.00	47.80	-4	5,543	-0.07%
2019/05/10	2	51.20	12	51.13	51.00	-10	5,558	-0.18%
2019/05/09	62	51.36	53	50.87	50.40	9	5,544	0.16%
2019/05/08	1	50.50	0	0.00	50.70	1	5,517	0.02%
2019/05/07	0	0.00	1	51.00	51.20	-1	5,530	-0.02%
2019/05/06	2	50.90	4	50.98	50.70	-2	5,630	-0.04%
2019/05/03	1	52.60	0	0.00	52.70	1	5,628	0.02%
2019/05/02	3	51.80	2	52.35	53.00	1	5,637	0.02%
2019/04/30	2	50.50	7	50.33	50.50	-5	5,604	-0.09%
2019/04/26	10	50.73	3	50.80	51.70	7	5,741	0.12%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/23	1	54.80	2	53.55	53.50	-1	5,780	-0.02%
2019/04/22	2	54.05	3	54.20	54.00	-1	5,789	-0.02%
2019/04/19	3	53.77	3	53.33	54.00	0	5,830	0.00%
2019/04/18	40	55.38	23	55.47	53.70	17	5,847	0.29%
2019/04/16	2	53.40	0	0.00	52.70	2	5,734	0.03%
2019/04/15	0	0.00	8	51.93	53.00	-8	5,824	-0.14%
2019/04/12	0	0.00	8	53.00	52.00	-8	5,956	-0.13%
2019/04/11	0	0.00	2	53.10	53.10	-2	6,111	-0.03%
2019/04/10	0	0.00	3	54.13	54.00	-3	6,532	-0.05%
2019/04/09	2	54.70	1	54.80	54.00	1	7,067	0.01%
2019/04/03	1	53.30	0	0.00	53.30	1	7,461	0.01%
2019/04/02	2	55.55	2	55.50	54.30	0	7,776	0.00%
2019/04/01	1	55.30	2	55.10	54.00	-1	7,759	-0.01%
2019/03/29	3	54.27	4	54.35	54.00	-1	7,666	-0.01%
2019/03/28	10	55.63	6	55.92	52.80	4	7,511	0.05%
2019/03/27	23	52.76	19	52.38	53.90	4	7,012	0.06%
2019/03/26	1	48.80	1	49.00	49.00	0	6,655	0.00%
2019/03/22	11	50.15	27	49.73	49.90	-16	6,623	-0.24%
2019/03/21	0	0.00	4	48.80	48.85	-4	6,491	-0.06%
2019/03/19	1	49.30	1	49.20	49.05	0	6,655	0.00%
2019/03/18	5	49.22	26	49.10	48.70	-21	6,553	-0.32%
2019/03/15	39	49.11	31	48.67	47.50	8	6,382	0.13%
2019/03/14	2	46.78	2	46.80	46.25	0	6,063	0.00%
2019/03/11	2	45.20	1	45.70	45.85	1	6,200	0.02%
2019/03/08	3	45.00	0	0.00	45.20	3	6,283	0.05%
2019/03/07	25	45.54	2	45.73	45.40	23	6,448	0.36%
2019/03/06	0	0.00	1	47.00	46.80	-1	6,502	-0.02%
2019/03/04	5	46.88	0	0.00	47.80	5	6,592	0.08%
2019/02/26	1	48.80	1	48.30	47.80	0	6,617	0.00%
2019/02/25	1	48.35	8	47.98	47.80	-7	6,610	-0.11%
2019/02/22	1	47.80	0	0.00	47.55	1	6,555	0.02%
2019/02/21	1	48.80	2	47.90	48.45	-1	6,544	-0.02%
2019/02/20	2	49.40	1	48.50	47.95	1	6,498	0.02%
2019/02/19	3	47.73	0	0.00	48.00	3	6,403	0.05%
2019/02/18	1	48.55	5	48.17	47.60	-4	6,414	-0.06%
2019/02/15	5	49.63	21	48.92	47.55	-16	6,359	-0.25%
2019/02/14	6	46.62	13	46.50	46.75	-7	6,030	-0.12%
2019/02/13	9	46.80	2	46.70	46.10	7	5,949	0.12%
2019/02/12	0	0.00	3	45.65	46.20	-3	5,884	-0.05%
2019/02/11	0	0.00	1	44.40	44.55	-1	5,769	-0.02%
2019/01/30	8	43.10	0	0.00	43.00	8	5,735	0.14%
2019/01/29	1	43.40	0	0.00	43.15	1	5,798	0.02%
2019/01/25	2	44.23	2	44.75	44.15	0	5,810	0.00%
2019/01/23	0	0.00	1	43.00	43.30	-1	5,746	-0.02%
2019/01/18	7	43.14	0	0.00	42.95	7	5,604	0.12%
2019/01/17	2	44.00	1	43.10	43.05	1	5,601	0.02%
2019/01/16	0	0.00	1	44.90	44.40	-1	5,581	-0.02%
2019/01/15	1	44.80	1	45.30	44.95	0	5,569	0.00%
2019/01/14	0	0.00	21	46.06	44.70	-21	5,556	-0.38%
2019/01/11	24	46.01	0	0.00	45.25	24	5,558	0.43%
2019/01/10	1	45.45	0	0.00	45.50	1	5,491	0.02%
2019/01/09	1	45.75	4	45.95	45.10	-3	5,407	-0.06%
2019/01/08	0	0.00	13	45.81	45.70	-13	5,307	-0.24%
2019/01/07	1	45.80	2	45.30	44.15	-1	5,135	-0.02%
2019/01/04	3	43.93	15	44.23	45.00	-12	5,047	-0.24%
2019/01/03	21	47.31	4	46.53	45.85	17	4,916	0.35%
2019/01/02	33	47.77	22	48.27	48.50	11	4,756	0.23%
2018/12/28	33	46.44	30	46.89	47.90	3	4,319	0.07%
2018/12/27	2	43.53	5	43.87	43.90	-3	3,808	-0.08%
2018/12/26	24	44.72	33	45.41	42.00	-9	3,655	-0.25%
2018/12/25	63	44.07	103	44.15	44.85	-40	3,311	-1.21%	大賣/
2018/12/24	0	0.00	1	41.20	41.75	-1	2,931	-0.03%
2018/12/21	1	38.40	1	39.20	39.40	0	2,892	0.00%
2018/12/19	1	40.85	0	0.00	40.15	1	2,911	0.03%
2018/12/14	2	41.85	0	0.00	41.85	2	2,893	0.07%
2018/12/13	5	43.25	5	43.69	43.00	0	2,877	0.00%
2018/12/12	9	41.80	2	41.90	42.45	7	2,716	0.26%
2018/12/10	0	0.00	1	39.25	39.40	-1	2,707	-0.04%
2018/12/07	1	40.55	1	40.10	39.90	0	2,766	0.00%
2018/12/06	0	0.00	1	40.40	39.50	-1	2,882	-0.03%
2018/12/05	1	41.55	1	41.50	41.55	0	2,854	0.00%
2018/12/03	51	41.37	0	0.00	42.45	51	2,839	1.80%
2018/11/30	4	41.36	2	41.50	40.25	2	2,770	0.07%
2018/11/29	1	39.35	2	40.00	40.40	-1	2,639	-0.04%
2018/11/28	0	0.00	3	38.45	38.60	-3	2,650	-0.11%
2018/11/27	4	38.01	1	38.15	37.95	3	2,627	0.11%
2018/11/23	1	37.65	1	37.10	36.15	0	2,564	0.00%
2018/11/22	0	0.00	2	37.00	36.50	-2	2,519	-0.08%
2018/11/21	1	36.30	1	36.20	36.45	0	2,504	0.00%
2018/11/16	0	0.00	1	36.50	36.10	-1	2,479	-0.04%
2018/11/15	2	36.83	0	0.00	36.20	2	2,482	0.08%
2018/11/13	1	36.60	1	38.05	39.65	0	2,406	0.00%
2018/11/06	2	41.45	7	41.48	41.00	-5	2,523	-0.20%
2018/11/05	6	40.80	2	40.83	40.90	4	2,478	0.16%
2018/11/02	21	40.23	21	40.62	40.30	0	2,474	0.00%
2018/11/01	7	39.60	8	39.89	39.80	-1	2,459	-0.04%
2018/10/26	1	36.30	0	0.00	35.90	1	2,504	0.04%
2018/10/25	0	0.00	15	36.62	36.50	-15	2,539	-0.59%
2018/10/24	3	39.50	6	38.92	39.40	-3	2,583	-0.12%
2018/10/23	0	0.00	60	40.25	40.25	-60	2,666	-2.25%
2018/10/19	5	41.39	2	41.50	42.45	3	2,701	0.11%
2018/10/18	0	0.00	1	40.45	40.45	-1	2,745	-0.04%
2018/10/16	1	40.00	0	0.00	39.95	1	2,978	0.03%
2018/10/15	1	39.60	1	39.50	40.00	0	3,010	0.00%
2018/10/12	1	38.80	10	37.38	39.30	-9	3,074	-0.29%
2018/10/09	0	0.00	1	41.65	41.65	-1	3,142	-0.03%
2018/10/08	4	42.90	0	0.00	42.75	4	3,154	0.13%
2018/10/05	0	0.00	1	43.70	43.55	-1	3,258	-0.03%
2018/10/04	1	46.70	0	0.00	46.20	1	3,325	0.03%
2018/10/01	1	49.05	7	49.05	49.40	-6	3,436	-0.17%
2018/09/27	1	49.20	0	0.00	48.75	1	3,577	0.03%
2018/09/26	5	49.40	1	50.40	49.40	4	3,633	0.11%
2018/09/25	0	0.00	1	48.75	49.10	-1	3,761	-0.03%
2018/09/21	1	47.45	1	48.20	48.20	0	3,890	0.00%
2018/09/19	3	48.78	0	0.00	47.70	3	4,123	0.07%
2018/09/14	1	46.55	5	48.63	48.70	-4	4,592	-0.09%
2018/09/13	0	0.00	2	46.78	46.70	-2	4,756	-0.04%
2018/09/12	2	47.05	0	0.00	45.70	2	4,871	0.04%
2018/09/11	5	50.76	5	50.12	50.50	0	4,994	0.00%
2018/09/10	2	52.15	0	0.00	49.55	2	5,604	0.04%
2018/09/07	1	54.50	0	0.00	54.50	1	6,257	0.02%
2018/09/05	1	56.80	1	58.10	57.00	0	6,570	0.00%
2018/09/04	3	58.60	7	58.33	57.90	-4	6,611	-0.06%
2018/09/03	0	0.00	5	56.00	55.80	-5	6,561	-0.08%
2018/08/31	2	57.20	1	57.10	57.50	1	6,616	0.02%
2018/08/30	1	58.40	0	0.00	58.00	1	6,861	0.01%
2018/08/28	0	0.00	1	58.60	57.60	-1	7,024	-0.01%
2018/08/23	1	56.90	0	0.00	56.80	1	7,142	0.01%
2018/08/22	0	0.00	13	57.77	57.80	-13	7,151	-0.18%
2018/08/21	12	56.87	0	0.00	57.40	12	7,158	0.17%
2018/08/20	0	0.00	1	56.30	55.60	-1	7,213	-0.01%
2018/08/17	2	56.60	1	57.70	55.90	1	7,281	0.01%
2018/08/16	20	56.69	2	56.40	56.80	18	7,284	0.25%
2018/08/15	8	57.09	6	57.32	57.40	2	7,251	0.03%
2018/08/14	1	58.20	2	58.00	59.00	-1	7,260	-0.01%
2018/08/13	1	55.20	3	55.00	55.10	-2	7,271	-0.03%
2018/08/10	2	59.20	0	0.00	58.70	2	7,230	0.03%
2018/08/08	2	60.95	0	0.00	60.40	2	7,342	0.03%
2018/08/07	0	0.00	1	61.50	61.00	-1	7,403	-0.01%
2018/08/03	2	60.50	0	0.00	60.30	2	7,509	0.03%
2018/08/02	4	60.03	0	0.00	60.20	4	7,587	0.05%
2018/08/01	11	59.73	12	60.16	60.60	-1	7,627	-0.01%
2018/07/31	2	59.10	1	58.60	58.50	1	7,749	0.01%
2018/07/30	6	57.93	2	57.50	57.10	4	7,696	0.05%
2018/07/27	1	62.00	0	0.00	62.20	1	7,659	0.01%
2018/07/26	20	62.65	1	62.60	62.00	19	7,659	0.25%
2018/07/25	1	61.30	1	62.70	61.40	0	7,631	0.00%
2018/07/24	2	61.10	0	0.00	61.60	2	7,564	0.03%
2018/07/23	22	61.00	0	0.00	61.00	22	7,538	0.29%
2018/07/20	1	67.80	1	69.40	67.70	0	7,467	0.00%
2018/07/19	1	69.80	4	69.78	68.50	-3	7,479	-0.04%
2018/07/18	2	69.85	0	0.00	69.20	2	7,561	0.03%
2018/07/17	2	72.20	0	0.00	71.10	2	7,634	0.03%
2018/07/16	1	73.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	3	74.60	2	74.40	74.10	1	7,717	0.01%
2018/07/12	0	0.00	1	74.10	74.30	-1	7,777	-0.01%
2018/07/11	1	71.60	0	0.00	71.50	1	7,951	0.01%
2018/07/10	1	71.10	3	70.67	71.20	-2	8,152	-0.02%
2018/07/09	1	69.40	0	0.00	68.80	1	8,229	0.01%
2018/07/06	3	69.93	2	69.00	70.00	1	8,437	0.01%
2018/07/04	1	68.00	0	0.00	69.50	1	8,517	0.01%
2018/07/03	0	0.00	2	71.10	69.30	-2	8,542	-0.02%
2018/07/02	3	76.03	1	77.50	74.00	2	8,382	0.02%
2018/06/29	2	76.30	1	76.10	76.80	1	8,241	0.01%
2018/06/27	16	76.86	6	76.87	75.20	10	7,997	0.13%
2018/06/25	1	77.40	6	74.95	74.00	-5	7,689	-0.07%
2018/06/22	26	75.92	16	76.83	74.60	10	7,564	0.13%
2018/06/21	7	73.26	7	73.10	74.50	0	7,364	0.00%
2018/06/20	1	70.00	8	73.94	70.10	-7	7,220	-0.10%
2018/06/19	44	79.18	34	79.20	75.80	10	6,988	0.14%
2018/06/15	60	76.61	120	78.29	78.70	-60	6,386	-0.94%	大賣/
2018/06/14	22	72.42	16	71.52	71.60	6	5,697	0.11%
2018/06/13	6	72.80	6	72.43	72.80	0	5,649	0.00%
2018/06/12	2	69.50	0	0.00	68.80	2	5,449	0.04%
2018/06/11	0	0.00	1	68.50	67.80	-1	5,399	-0.02%
2018/06/08	4	70.65	3	69.23	69.10	1	5,381	0.02%
2018/06/07	14	72.19	8	71.43	70.40	6	5,354	0.11%
2018/06/06	3	67.93	4	68.98	68.80	-1	5,211	-0.02%
2018/06/05	2	67.55	2	67.40	66.70	0	5,110	0.00%
2018/06/04	0	0.00	9	67.90	67.40	-9	5,120	-0.18%
2018/06/01	17	67.31	8	67.45	67.30	9	5,098	0.18%
2018/05/31	1	65.70	0	0.00	66.00	1	5,079	0.02%
2018/05/30	1	65.10	1	64.70	65.50	0	5,094	0.00%
2018/05/29	0	0.00	4	66.93	66.30	-4	5,095	-0.08%
2018/05/28	5	67.26	0	0.00	67.70	5	5,067	0.10%
2018/05/25	3	65.77	3	65.97	66.30	0	5,030	0.00%
2018/05/24	0	0.00	1	64.10	64.40	-1	4,960	-0.02%
2018/05/17	2	64.10	2	64.05	63.60	0	5,028	0.00%
2018/05/16	0	0.00	8	64.05	63.40	-8	5,027	-0.16%
2018/05/15	11	67.81	5	66.26	65.70	6	5,024	0.12%
2018/05/14	1	66.70	0	0.00	68.00	1	5,097	0.02%
2018/05/11	7	69.90	5	68.20	67.50	2	5,060	0.04%
2018/05/10	1	68.60	1	69.30	68.60	0	5,084	0.00%
2018/05/09	1	68.10	0	0.00	67.20	1	5,131	0.02%
2018/05/08	4	67.48	4	67.95	67.10	0	5,160	0.00%
2018/05/04	2	64.80	1	64.30	64.00	1	5,382	0.02%
2018/04/30	1	61.50	1	61.80	62.20	0	5,457	0.00%
2018/04/26	1	59.60	1	59.50	59.70	0	5,516	0.00%
2018/04/25	1	62.90	1	62.00	62.50	0	5,500	0.00%
2018/04/24	0	0.00	1	60.40	61.90	-1	5,534	-0.02%
2018/04/23	10	65.10	13	65.88	65.10	-3	5,446	-0.06%
2018/04/20	0	0.00	2	69.00	68.80	-2	5,457	-0.04%
2018/04/19	1	72.40	0	0.00	72.00	1	5,521	0.02%
2018/04/18	7	72.34	2	71.90	72.60	5	5,457	0.09%
2018/04/17	2	73.05	7	74.17	71.00	-5	5,323	-0.09%
2018/04/16	4	72.88	3	72.40	73.90	1	5,120	0.02%
2018/04/13	2	69.75	8	69.80	69.50	-6	5,003	-0.12%
2018/04/12	2	68.65	5	68.92	68.10	-3	4,916	-0.06%
2018/04/11	1	66.50	2	66.05	65.60	-1	4,770	-0.02%
2018/04/10	7	67.39	2	68.05	65.20	5	4,870	0.10%
2018/04/09	1	63.90	2	65.60	65.60	-1	4,948	-0.02%
2018/04/03	1	59.60	0	0.00	59.70	1	4,918	0.02%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/31	2	60.60	0	0.00	60.60	2	5,078	0.04%
2018/03/28	12	62.68	0	0.00	62.80	12	5,551	0.22%
2018/03/27	0	0.00	11	63.20	62.40	-11	5,731	-0.19%
2018/03/26	2	63.00	0	0.00	62.60	2	5,896	0.03%
2018/03/23	0	0.00	10	62.49	63.20	-10	6,013	-0.17%
2018/03/22	1	65.20	4	64.38	64.20	-3	6,360	-0.05%
2018/03/21	19	65.21	1	65.20	65.80	18	6,585	0.27%
2018/03/19	0	0.00	1	64.90	63.60	-1	6,963	-0.01%
2018/03/16	1	67.20	1	67.70	65.60	0	7,111	0.00%
2018/03/15	1	67.90	0	0.00	67.30	1	7,364	0.01%
2018/03/14	1	67.80	2	67.90	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	6	67.90	67.60	-6	8,097	-0.07%
2018/03/12	1	67.00	1	67.10	66.80	0	8,360	0.00%
2018/03/09	2	64.15	2	64.40	64.50	0	8,627	0.00%
2018/03/08	1	64.00	11	63.20	64.20	-10	9,055	-0.11%
2018/03/07	4	63.73	1	63.90	62.00	3	9,434	0.03%
2018/03/06	22	63.84	2	63.65	63.00	20	9,910	0.20%
2018/02/27	6	68.18	3	68.90	67.90	3	11,471	0.03%
2018/02/26	2	68.90	1	68.30	67.80	1	12,192	0.01%
2018/02/23	6	68.52	7	68.76	68.20	-1	12,693	-0.01%
2018/02/22	1	68.70	22	68.20	68.00	-21	12,907	-0.16%
2018/02/21	2	66.50	0	0.00	67.80	2	12,973	0.02%
2018/02/12	3	64.03	2	63.15	63.20	1	13,107	0.01%
2018/02/09	24	62.74	7	60.86	63.10	17	13,187	0.13%
2018/02/08	0	0.00	2	63.00	64.00	-2	13,132	-0.02%
2018/02/07	2	68.30	22	67.75	66.70	-20	13,079	-0.15%
2018/02/06	11	66.51	9	66.68	65.30	2	13,028	0.02%
2018/02/05	12	70.48	11	72.01	72.50	1	12,926	0.01%
2018/02/02	17	73.71	14	74.03	73.10	3	12,932	0.02%
2018/02/01	19	73.52	14	73.74	73.90	5	12,910	0.04%
2018/01/31	21	72.81	10	72.20	72.50	11	12,812	0.09%
2018/01/30	17	72.94	28	72.79	71.60	-11	12,766	-0.09%
2018/01/29	11	69.61	8	69.80	69.80	3	12,415	0.02%
2018/01/26	15	69.70	16	69.48	69.60	-1	12,561	-0.01%
2018/01/25	2	68.50	2	68.45	69.70	0	12,866	0.00%
2018/01/24	2	68.50	12	68.88	68.70	-10	12,819	-0.08%
2018/01/23	5	70.68	6	71.60	70.20	-1	12,762	-0.01%
2018/01/22	3	71.23	8	71.59	71.50	-5	12,869	-0.04%
2018/01/19	6	70.57	5	70.36	70.80	1	12,893	0.01%
2018/01/18	4	71.88	10	73.06	70.10	-6	13,001	-0.05%
2018/01/17	7	71.99	2.1	71.74	72.30	4.9	13,148	0.04%
2018/01/16	17	73.36	9	72.52	71.30	8	13,100	0.06%
2018/01/15	3	71.67	4	70.10	71.70	-1	12,963	-0.01%
2018/01/12	6	68.27	5	67.94	68.50	1	12,811	0.01%
2018/01/11	9	67.97	6	68.43	67.90	3	12,812	0.02%
2018/01/10	5	67.68	5	68.32	67.40	0	12,790	0.00%
2018/01/09	9	70.21	0	0.00	68.80	9	12,750	0.07%
2018/01/08	2	72.70	1	73.20	71.90	1	12,615	0.01%
2018/01/05	6	74.43	2	74.10	73.60	4	12,565	0.03%
2018/01/04	2	73.05	15	74.00	73.20	-13	12,503	-0.10%
2018/01/03	28	72.06	13	74.13	74.50	15	12,357	0.12%
2018/01/02	4	68.35	5	67.62	69.10	-1	12,118	-0.01%