宏捷科 (8086)-中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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	5	139.50	8	139.44	139.00	-3	6,128	-0.05%
2024/05/02	13	136.27	1	135.50	135.50	12	6,131	0.20%
2024/04/30	8.5	138.91	3	141.33	138.00	5.5	6,128	0.09%
2024/04/29	2	131.50	0	0.00	137.00	2	6,095	0.03%
2024/04/26	0	0.00	1	129.50	130.00	-1	6,101	-0.02%
2024/04/25	3	130.50	3	129.50	129.50	0	6,159	0.00%
2024/04/24	1	133.00	1	133.00	133.00	0	6,199	0.00%
2024/04/23	0	0.00	2	129.25	129.50	-2	6,231	-0.03%
2024/04/22	0.1	127.00	2	126.75	126.50	-1.9	6,254	-0.03%
2024/04/19	1.4	127.65	3	130.67	130.50	-1.6	6,244	-0.03%
2024/04/18	2	135.50	1	136.50	136.00	1	6,235	0.02%
2024/04/17	2	134.50	0	0.00	137.00	2	6,273	0.03%
2024/04/16	1	132.00	0	0.00	132.00	1	6,267	0.02%
2024/04/15	1.1	137.54	2.2	139.32	137.00	-1.1	6,267	-0.02%
2024/04/12	11	140.32	13	139.77	139.50	-2	6,300	-0.03%
2024/04/11	5.1	141.34	7.4	141.16	142.00	-2.3	6,385	-0.04%
2024/04/10	1.2	144.75	1	145.50	145.50	0.2	6,613	0.00%
2024/04/09	1.1	145.09	0	0.00	145.50	1.1	6,700	0.02%
2024/04/08	3.2	148.94	3	147.67	146.00	0.2	6,701	0.00%
2024/04/03	5.6	151.18	9.2	153.38	153.00	-3.7	6,653	-0.05%
2024/04/01	5	146.50	2	146.75	146.00	3	6,500	0.05%
2024/03/29	0.1	144.50	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	1.1	144.08	0	0.00	143.00	1.1	6,631	0.02%
2024/03/27	0.1	149.27	1	147.00	147.50	-0.9	6,657	-0.01%
2024/03/26	2	149.25	3	152.00	148.00	-1	6,672	-0.01%
2024/03/25	2	154.25	22	156.39	154.00	-20	6,721	-0.30%
2024/03/22	1	149.50	7	149.86	152.00	-6	6,761	-0.09%
2024/03/21	14.2	146.94	7	147.00	146.50	7.2	6,791	0.11%
2024/03/20	18.2	155.06	9	153.06	148.00	9.2	6,725	0.14%
2024/03/19	20	157.93	21	158.62	158.00	-1	6,646	-0.02%
2024/03/18	7	157.21	15.1	156.52	158.00	-8.1	6,507	-0.12%
2024/03/15	3	150.67	6	152.25	153.50	-3	6,533	-0.05%
2024/03/14	5.1	149.00	5	152.00	148.00	0.1	6,492	0.00%
2024/03/13	9	153.94	8.1	152.93	153.50	0.9	6,499	0.01%
2024/03/12	12	157.67	21	157.98	157.50	-9	6,554	-0.14%
2024/03/11	5	157.00	16.1	155.62	154.50	-11.1	6,616	-0.17%
2024/03/08	23	151.35	12	148.21	148.00	11	6,843	0.16%
2024/03/07	42	159.29	23.1	158.52	155.50	18.9	6,863	0.28%
2024/03/06	7	152.79	8.1	156.13	156.50	-1.1	6,810	-0.02%
2024/03/05	16.2	156.91	28	156.73	153.00	-11.8	7,132	-0.17%
2024/03/04	12.1	149.04	8.3	149.94	149.50	3.9	6,935	0.06%
2024/03/01	20.4	147.06	20.4	147.82	149.00	-0.1	7,028	0.00%
2024/02/29	6	141.00	12	139.54	141.50	-6	7,376	-0.08%
2024/02/27	6	138.50	3	137.00	137.50	3	7,583	0.04%
2024/02/26	12	141.75	0.1	141.00	141.50	11.9	7,726	0.15%
2024/02/23	6	143.33	9	142.61	142.00	-3	7,717	-0.04%
2024/02/22	11	150.64	9	149.00	145.50	2	7,700	0.03%
2024/02/21	15	148.40	26	149.33	147.50	-11	7,663	-0.14%
2024/02/20	22	145.66	14.1	144.86	143.50	7.9	7,390	0.11%
2024/02/19	5.1	143.23	26.3	144.09	146.00	-21.2	7,152	-0.30%
2024/02/16	1	132.50	9	132.50	133.00	-8	6,911	-0.12%
2024/02/15	2.2	130.27	7	129.93	131.00	-4.8	6,907	-0.07%
2024/02/05	4	128.38	11.2	128.72	127.50	-7.2	6,912	-0.10%
2024/02/02	7	125.71	2	126.75	123.00	5	7,017	0.07%
2024/02/01	1	125.00	2	123.75	124.50	-1	7,181	-0.01%
2024/01/31	16	124.69	8.3	124.33	124.00	7.8	7,284	0.11%
2024/01/30	3.2	120.03	2	119.00	121.00	1.2	7,457	0.02%
2024/01/29	1.2	117.25	2.2	119.32	117.00	-1	7,574	-0.01%
2024/01/26	0.1	115.50	3	116.50	117.00	-2.9	7,741	-0.04%
2024/01/25	0.2	116.25	0	0.00	115.50	0.2	7,829	0.00%
2024/01/24	2	118.00	2	118.75	118.00	0	8,076	0.00%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	1	118.50	6	118.08	118.50	-5	8,375	-0.06%
2024/01/19	7	114.50	3	114.33	115.00	4	8,337	0.05%
2024/01/18	0	0.00	1	113.00	113.00	-1	8,290	-0.01%
2024/01/17	1	116.50	4	116.38	116.50	-3	8,260	-0.04%
2024/01/16	2	115.25	2	115.50	116.50	0	8,224	0.00%
2024/01/15	2	114.00	3	115.33	116.50	-1	8,198	-0.01%
2024/01/12	1	113.00	8	114.50	113.50	-7	8,208	-0.09%
2024/01/11	1.2	115.00	0	0.00	114.50	1.2	8,179	0.01%
2024/01/10	0	0.00	3.1	115.85	115.50	-3.1	8,148	-0.04%
2024/01/09	1	117.00	0	0.00	117.00	1	8,130	0.01%
2024/01/08	2	117.25	0	0.00	117.00	2	8,104	0.02%
2024/01/05	18	118.72	12	116.58	117.00	6	8,054	0.07%
2024/01/04	49.2	121.11	44	119.98	118.50	5.2	7,944	0.07%
2024/01/03	1.1	120.95	3	120.33	120.00	-1.9	7,701	-0.02%
2024/01/02	4	130.00	0	0.00	129.00	4	7,612	0.05%
2023/12/29	3	130.50	1	131.50	131.00	2	7,661	0.03%
2023/12/28	5.2	130.25	3	128.17	128.00	2.2	7,880	0.03%
2023/12/27	1	131.50	4	129.00	132.00	-3	7,841	-0.04%
2023/12/26	2.1	130.19	2	130.99	130.00	0.1	7,810	0.00%
2023/12/25	8	127.06	2	128.50	129.50	6	7,736	0.08%
2023/12/22	7	122.29	9	124.11	123.50	-2	7,629	-0.03%
2023/12/21	4	119.50	0.4	119.75	119.00	3.6	7,557	0.05%
2023/12/20	11	122.05	4	121.88	122.00	7	7,532	0.09%
2023/12/19	2.1	122.03	2	126.25	122.50	0.1	7,433	0.00%
2023/12/18	8	130.44	7.1	129.91	129.50	0.9	7,350	0.01%
2023/12/15	1.2	134.95	2	134.75	134.50	-0.8	7,320	-0.01%
2023/12/14	2	135.00	5	135.70	134.00	-3	7,408	-0.04%
2023/12/13	2	137.25	7	136.21	136.00	-5	7,405	-0.07%
2023/12/12	21	140.05	21	138.31	138.00	0	7,399	0.00%
2023/12/11	1	141.00	2	141.50	140.50	-1	7,360	-0.01%
2023/12/08	2	141.75	2	142.25	139.00	0	7,394	0.00%
2023/12/07	17	141.91	21	138.33	137.50	-4	7,512	-0.05%
2023/12/06	35	138.87	41	141.27	142.00	-6	7,637	-0.08%
2023/12/05	24.1	138.88	19	138.16	139.00	5.1	7,538	0.07%
2023/12/04	17	137.94	18.2	140.91	139.50	-1.2	7,401	-0.02%
2023/12/01	27	137.91	20.1	139.22	137.50	6.9	7,428	0.09%
2023/11/30	34.1	137.75	36	139.21	139.00	-1.9	7,508	-0.03%
2023/11/29	10	129.25	5	129.90	130.50	5	7,336	0.07%
2023/11/28	6	126.83	2.1	127.46	127.50	3.9	7,309	0.05%
2023/11/27	34.1	133.88	12.1	134.19	125.50	22	7,161	0.31%
2023/11/24	11.1	135.37	25	137.48	139.00	-13.9	6,737	-0.21%
2023/11/22	3	122.33	1	122.50	122.50	2	6,286	0.03%
2023/11/21	1	124.00	8	123.81	124.00	-7	6,247	-0.11%
2023/11/20	11	122.95	7	123.50	123.00	4	6,208	0.06%
2023/11/17	2	127.50	0	0.00	127.00	2	6,142	0.03%
2023/11/16	0	0.00	1	129.50	129.50	-1	6,124	-0.02%
2023/11/15	11	130.32	8	130.88	129.00	3	6,074	0.05%
2023/11/14	1	130.00	7	130.64	131.00	-6	6,020	-0.10%
2023/11/13	11	131.77	7.1	130.85	131.00	3.9	5,958	0.06%
2023/11/10	12	129.08	30	131.08	132.00	-18	5,855	-0.31%
2023/11/09	10.1	127.92	33.2	127.09	129.50	-23.1	5,621	-0.41%
2023/11/08	19.6	121.07	19	121.50	123.00	0.6	5,388	0.01%
2023/11/07	10.6	119.60	9	120.44	120.00	1.6	5,235	0.03%
2023/11/06	6	116.58	10	117.10	116.50	-4	4,945	-0.08%
2023/11/03	11	113.50	11.4	112.92	112.00	-0.4	4,829	-0.01%
2023/11/02	4	111.88	1.1	112.00	112.00	2.9	4,675	0.06%
2023/11/01	14	112.11	4.2	112.24	112.50	9.8	4,719	0.21%
2023/10/31	16.2	108.01	27	109.63	112.50	-10.8	4,614	-0.23%
2023/10/30	4.1	102.88	3	103.67	102.50	1.1	4,409	0.02%
2023/10/27	0	0.00	1	97.00	95.80	-1	4,291	-0.02%
2023/10/26	0	0.00	3	96.47	96.00	-3	4,311	-0.07%
2023/10/25	2	99.95	2	100.00	99.80	0	4,325	0.00%
2023/10/24	2	99.20	0	0.00	97.50	2	4,317	0.05%
2023/10/20	0	0.00	0.5	98.00	99.00	-0.5	4,363	-0.01%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	3	104.00	0	0.00	104.50	3	4,446	0.07%
2023/10/17	1	104.50	1	105.00	104.50	0	4,526	0.00%
2023/10/16	1	107.00	1	108.50	107.50	0	4,590	0.00%
2023/10/13	3	107.50	1	106.50	106.50	2	4,614	0.04%
2023/10/12	0.5	106.50	1	107.00	107.50	-0.5	4,638	-0.01%
2023/10/11	0	0.00	5	104.50	104.50	-5	4,650	-0.11%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	1	109.50	1	107.50	107.50	0	4,711	0.00%
2023/10/04	11	111.59	3	111.17	109.00	8	4,741	0.17%
2023/10/02	1	110.50	0	0.00	109.50	1	4,710	0.02%
2023/09/26	0	0.00	0.6	110.00	108.50	-0.6	5,103	-0.01%
2023/09/21	1	109.50	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	6	112.25	112.50	-6	5,107	-0.12%
2023/09/19	5	116.30	9	116.06	113.50	-4	5,073	-0.08%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/15	0.4	118.00	0	0.00	117.00	0.4	4,928	0.01%
2023/09/14	1	117.50	2	119.00	118.00	-1	4,887	-0.02%
2023/09/13	16	119.13	15	117.93	118.00	1	4,824	0.02%
2023/09/12	3.1	119.92	4	121.63	120.50	-0.9	4,754	-0.02%
2023/09/11	30	122.60	7	118.93	117.50	23	4,616	0.50%
2023/09/08	1	116.50	2	114.75	116.50	-1	4,370	-0.02%
2023/09/07	2	117.50	3	115.50	115.00	-1	4,311	-0.02%
2023/09/06	13	112.35	16	113.19	114.00	-3	4,118	-0.07%
2023/09/05	34	111.28	42.2	111.70	112.00	-8.2	3,955	-0.21%
2023/09/04	22	104.74	30	107.39	110.00	-8	3,740	-0.21%
2023/09/01	1.2	99.98	3	100.13	100.00	-1.8	3,578	-0.05%
2023/08/31	7	97.77	9	98.01	97.00	-2	3,519	-0.06%
2023/08/30	70	97.27	51	97.38	97.70	19	3,555	0.53%
2023/08/25	0	0.00	5.2	94.14	93.20	-5.2	3,585	-0.15%
2023/08/24	2	94.30	0	0.00	94.40	2	3,576	0.06%
2023/08/23	8	92.45	7.3	93.11	94.60	0.7	3,561	0.02%
2023/08/22	1	90.80	2.1	89.30	90.40	-1.1	3,524	-0.03%
2023/08/18	2	89.55	0	91.00	87.50	2	3,505	0.06%
2023/08/17	2.1	89.17	1	88.50	89.90	1.1	3,515	0.03%
2023/08/16	0	0.00	1.2	88.97	88.90	-1.2	3,512	-0.03%
2023/08/15	1	88.10	0.1	90.10	88.00	0.9	3,502	0.03%
2023/08/14	1	91.00	5	90.86	89.50	-4	3,488	-0.11%
2023/08/11	4	92.55	3	92.97	91.80	1	3,487	0.03%
2023/08/10	4.2	94.15	1	94.20	93.60	3.2	3,487	0.09%
2023/08/09	12	97.67	16	97.79	94.90	-4	3,499	-0.11%
2023/08/08	10	99.00	20	99.76	99.20	-10	3,431	-0.29%
2023/08/07	23	100.49	28	100.49	100.00	-5	3,397	-0.15%
2023/08/04	22.1	98.78	15.5	98.27	99.50	6.6	3,254	0.20%
2023/08/02	1	91.20	1	92.90	90.50	0	3,095	0.00%
2023/08/01	0	0.00	1	91.80	92.50	-1	3,084	-0.03%
2023/07/31	6	92.60	3	94.40	92.30	3	3,097	0.10%
2023/07/28	3	92.60	1.5	92.20	91.60	1.5	3,081	0.05%
2023/07/27	2	91.45	7	91.73	91.10	-5	3,068	-0.16%
2023/07/26	9.5	91.10	3	91.93	90.00	6.5	3,101	0.21%
2023/07/25	2	95.90	1	95.90	95.50	1	3,086	0.03%
2023/07/24	2	99.65	1	96.60	95.90	1	3,095	0.03%
2023/07/21	1	97.50	0	0.00	97.50	1	3,030	0.03%
2023/07/20	2.1	99.81	9.1	100.64	100.00	-7	3,024	-0.23%
2023/07/19	12.1	99.05	5.1	98.03	96.20	7	2,932	0.24%
2023/07/18	1.1	96.00	4.2	96.90	96.50	-3.1	2,905	-0.10%
2023/07/17	13.1	96.60	3	96.70	96.60	10.1	2,913	0.34%
2023/07/14	3.1	97.67	3.3	98.32	97.60	-0.2	2,935	-0.01%
2023/07/13	2.3	97.78	18.2	98.24	97.60	-15.9	2,963	-0.54%
2023/07/12	30.3	103.09	43	99.92	99.20	-12.7	2,963	-0.43%
2023/07/11	8.2	101.66	21.1	101.19	103.00	-12.9	2,923	-0.44%
2023/07/10	13.1	97.62	12	100.00	99.90	1.1	2,853	0.04%
2023/07/07	20	98.63	21.1	96.73	96.40	-1.1	2,797	-0.04%
2023/07/06	47.1	97.90	22.1	100.96	101.00	25.1	2,753	0.91%
2023/07/05	14	96.81	30.1	94.48	93.90	-16.1	2,569	-0.63%
2023/07/04	0.1	92.40	3.6	91.95	92.20	-3.5	2,486	-0.14%
2023/07/03	2	89.45	2	91.20	91.30	0	2,511	0.00%
2023/06/30	4	90.75	2	90.45	90.30	2	2,543	0.08%
2023/06/29	5	87.20	0	0.00	88.50	5	2,648	0.19%
2023/06/28	10	87.10	15	87.40	88.00	-5	2,944	-0.17%
2023/06/27	13	87.50	0	0.00	86.00	13	3,058	0.43%
2023/06/26	11	86.82	1	86.50	86.30	10	3,127	0.32%
2023/06/21	2.2	87.45	1	87.20	87.10	1.2	3,190	0.04%
2023/06/19	1	89.10	4	89.10	89.30	-3	3,181	-0.09%
2023/06/16	2	90.65	23	90.31	90.50	-21	3,177	-0.66%
2023/06/15	5	91.62	17.1	91.98	92.00	-12.1	3,176	-0.38%
2023/06/14	4	89.28	11	88.97	88.60	-7	3,176	-0.22%
2023/06/13	0	0.00	2	90.70	90.70	-2	3,171	-0.06%
2023/06/12	5.6	89.97	3	90.07	89.80	2.6	3,162	0.08%
2023/06/09	2	90.65	1	91.30	90.30	1	3,153	0.03%
2023/06/08	5	91.28	31.3	90.82	90.10	-26.3	3,136	-0.84%
2023/06/07	9.2	93.94	7	93.19	93.20	2.2	3,092	0.07%
2023/06/06	8.1	88.19	8	89.68	89.60	0.1	2,970	0.00%
2023/06/05	12	89.72	16	89.83	90.00	-4	2,919	-0.14%
2023/06/02	1	88.20	0	0.00	88.10	1	2,829	0.04%
2023/06/01	5.9	84.70	3	84.27	84.10	2.9	2,751	0.11%
2023/05/31	2.1	83.20	1	84.00	82.90	1.1	2,754	0.04%
2023/05/29	7	82.34	2	82.35	81.70	5	2,708	0.18%
2023/05/26	12	81.22	2	80.90	81.30	10	2,705	0.37%
2023/05/25	1	80.20	0	0.00	80.00	1	2,704	0.04%
2023/05/24	1	80.20	1	80.60	80.70	0	2,717	0.00%
2023/05/23	1.1	82.20	2	81.05	81.00	-1	2,793	-0.03%
2023/05/22	5	80.20	1	80.20	80.20	4	2,834	0.14%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/18	0	0.00	1	78.20	78.00	-1	2,834	-0.04%
2023/05/16	11	78.27	0	0.00	77.20	11	2,814	0.39%
2023/05/15	0	0.00	1	76.70	76.80	-1	2,805	-0.04%
2023/05/12	1	79.30	0	0.00	79.30	1	2,795	0.04%
2023/05/08	0	0.00	0.2	82.10	81.00	-0.2	2,812	-0.01%
2023/05/04	7	82.30	6	81.32	81.20	1	2,828	0.04%
2023/05/03	7	83.30	6	82.10	82.10	1	2,846	0.04%
2023/04/28	33	82.02	1	81.10	82.80	32	2,943	1.09%
2023/04/27	0	0.00	5	80.30	79.60	-5	2,979	-0.17%
2023/04/20	8	93.59	8	90.60	90.60	0	2,945	0.00%
2023/04/19	4	95.35	21	94.24	94.10	-17	3,037	-0.56%
2023/04/18	4	94.30	1	94.50	93.00	3	3,004	0.10%
2023/04/17	4	92.80	0	0.00	93.90	4	3,010	0.13%
2023/04/14	4	90.45	4	90.40	90.40	0	2,968	0.00%
2023/04/13	1	93.50	1	90.50	90.40	0	2,945	0.00%
2023/04/12	0	0.00	7	93.50	93.40	-7	2,911	-0.24%
2023/04/11	1	93.60	7.1	93.81	93.70	-6.1	2,871	-0.21%
2023/04/10	3	91.23	3	91.37	91.00	0	2,772	0.00%
2023/04/07	1	90.20	12	90.62	90.60	-11	2,734	-0.40%
2023/04/06	2.3	87.99	4	87.83	89.00	-1.7	2,638	-0.06%
2023/03/31	2	86.65	7.1	87.08	87.20	-5.1	2,585	-0.20%
2023/03/30	20	86.80	10	87.09	87.80	10	2,526	0.40%
2023/03/29	16.1	87.37	10.1	85.91	85.10	6	2,387	0.25%
2023/03/28	3	80.83	3	81.53	82.30	0	2,095	0.00%
2023/03/27	4	80.68	8	81.76	82.80	-4	1,974	-0.20%
2023/03/24	1	80.10	9	80.76	80.90	-8	1,894	-0.42%
2023/03/23	1	78.50	0	0.00	78.10	1	1,841	0.05%
2023/03/22	1	77.50	3	78.07	78.10	-2	1,842	-0.11%
2023/03/21	2	77.30	2	78.00	78.00	0	1,844	0.00%
2023/03/17	7	76.60	4	76.95	77.00	3	1,844	0.16%
2023/03/16	2.1	72.70	2	72.10	72.10	0.1	1,803	0.01%
2023/03/15	2	75.10	0	0.00	74.00	2	1,808	0.11%
2023/03/14	1	74.10	1	74.70	74.10	0	1,819	0.00%
2023/03/08	3	78.20	7	78.67	78.90	-4	1,918	-0.21%
2023/03/07	3	78.67	1	79.50	78.50	2	1,953	0.10%
2023/03/06	1	79.00	7	78.81	79.30	-6	1,982	-0.30%
2023/03/03	4.2	75.63	3	76.63	77.50	1.2	2,067	0.06%
2023/03/02	0	0.00	1	77.00	76.60	-1	2,322	-0.04%
2023/03/01	0	0.00	3	76.80	77.10	-3	2,428	-0.12%
2023/02/24	5.6	77.18	5	77.54	76.70	0.6	2,435	0.02%
2023/02/23	3	77.60	3	77.87	78.00	0	2,420	0.00%
2023/02/22	11	77.56	4	77.88	77.50	7	2,422	0.29%
2023/02/21	27	80.76	11	80.08	79.20	16	2,423	0.66%
2023/02/20	3	79.20	5	79.42	81.00	-2	2,353	-0.08%
2023/02/17	2	76.95	0	0.00	76.90	2	2,309	0.09%
2023/02/15	0	0.00	1	76.80	76.10	-1	2,374	-0.04%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/13	4	75.88	2	76.45	76.30	2	2,419	0.08%
2023/02/10	1	75.50	3	76.30	76.30	-2	2,431	-0.08%
2023/02/09	2	77.55	0	0.00	77.30	2	2,420	0.08%
2023/02/08	2	78.40	3	78.60	78.80	-1	2,417	-0.04%
2023/02/07	5	76.82	4	77.03	77.30	1	2,404	0.04%
2023/02/06	3	76.70	3	76.60	76.70	0	2,413	0.00%
2023/02/03	3.5	76.62	2	76.30	75.60	1.5	2,440	0.06%
2023/02/02	3	78.30	1	79.10	78.40	2	2,458	0.08%
2023/02/01	5	78.62	3	79.90	77.90	2	2,486	0.08%
2023/01/31	4	78.98	0	0.00	79.50	4	2,460	0.16%
2023/01/30	2	77.80	8	77.58	79.90	-6	2,435	-0.25%
2023/01/17	1	72.10	1	72.80	74.20	0	2,326	0.00%
2023/01/16	1	70.00	0	0.00	69.90	1	2,254	0.04%
2023/01/13	1	70.51	3	70.83	70.50	-2	2,238	-0.09%
2023/01/12	3	73.30	0	0.00	72.50	3	2,229	0.13%
2023/01/11	0	0.00	1	74.30	74.10	-1	2,223	-0.04%
2023/01/10	1	74.40	0	0.00	74.20	1	2,221	0.05%
2023/01/09	4	75.78	10	76.30	75.20	-6	2,193	-0.27%
2023/01/06	1	72.50	7	72.40	73.10	-6	2,076	-0.29%
2023/01/05	5	74.60	6	71.97	71.90	-1	2,069	-0.05%
2023/01/04	7	70.89	0	0.00	70.80	7	2,021	0.35%
2022/12/30	0.5	68.50	0	0.00	68.10	0.5	2,013	0.02%
2022/12/29	0	0.00	1	68.50	69.10	-1	2,026	-0.05%
2022/12/28	1	67.20	0	67.50	66.90	1	2,073	0.05%
2022/12/22	0	0.00	1	67.00	67.00	-1	2,115	-0.05%
2022/12/21	0	0.00	2	67.55	66.60	-2	2,129	-0.09%
2022/12/20	1.1	70.85	4	68.88	67.10	-2.9	2,140	-0.14%
2022/12/16	1	70.30	2	71.05	71.40	-1	2,139	-0.05%
2022/12/15	1	73.00	0	0.00	71.90	1	2,144	0.05%
2022/12/14	0	0.00	4	73.18	73.50	-4	2,131	-0.19%
2022/12/13	3	71.87	0	0.00	71.10	3	2,120	0.14%
2022/12/09	5	71.30	0	0.00	69.80	5	2,110	0.24%
2022/12/08	0	0.00	5	70.76	70.60	-5	2,100	-0.24%
2022/12/05	1	75.60	0	0.00	74.50	1	2,069	0.05%
2022/12/02	7	75.94	0	0.00	76.10	7	2,032	0.34%
2022/12/01	2	76.75	1	77.40	75.40	1	2,018	0.05%
2022/11/30	1	76.90	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	75.70	1	76.40	76.40	0	1,991	0.00%
2022/11/25	3	79.80	2.1	80.50	79.30	0.9	1,999	0.05%
2022/11/24	5.1	77.45	9	77.51	81.50	-3.9	2,007	-0.19%
2022/11/23	8	74.51	4	73.38	75.50	4	1,717	0.23%
2022/11/22	0	0.00	1	67.60	68.70	-1	1,617	-0.06%
2022/11/21	0	0.00	5	68.52	67.60	-5	1,615	-0.31%
2022/11/17	2	69.70	0	0.00	70.50	2	1,689	0.12%
2022/11/15	3	67.40	0	0.00	68.50	3	1,755	0.17%
2022/11/11	1	65.30	1	65.50	65.80	0	1,720	0.00%
2022/11/10	1	65.60	2	65.75	66.90	-1	1,656	-0.06%
2022/11/07	0	0.00	1	63.50	63.60	-1	1,598	-0.06%
2022/11/04	1	63.00	0	0.00	63.50	1	1,608	0.06%
2022/11/02	0	0.00	1	63.60	63.30	-1	1,583	-0.06%
2022/11/01	7	62.66	6	62.10	63.10	1	1,571	0.06%
2022/10/31	1	61.50	1	58.90	61.80	0	1,530	0.00%
2022/10/28	1	57.50	1	58.50	56.20	0	1,509	0.00%
2022/10/14	2	57.70	1.3	58.44	58.70	0.8	1,464	0.05%
2022/10/13	0	0.00	4	55.50	55.20	-4	1,456	-0.27%
2022/10/11	2.1	58.87	0	0.00	59.60	2.1	1,429	0.15%
2022/10/06	0	0.00	0.1	63.00	63.70	-0.1	1,440	0.00%
2022/10/05	6	65.32	6	64.20	65.00	0	1,425	0.00%
2022/09/30	2	57.75	2	59.55	60.90	0	1,383	0.00%
2022/09/29	1.1	58.88	1	60.30	60.20	0.1	1,383	0.01%
2022/09/28	1	60.80	2	60.20	59.70	-1	1,402	-0.07%
2022/09/27	1	63.20	5	63.56	63.50	-4	1,407	-0.28%
2022/09/26	0.1	68.57	3	68.50	66.10	-3	1,423	-0.21%
2022/09/23	1	70.50	0	0.00	70.20	1	1,429	0.07%
2022/09/22	5	68.60	6	71.00	71.50	-1	1,445	-0.07%
2022/09/21	5	71.40	0	0.00	71.40	5	1,442	0.35%
2022/09/14	3	75.00	0	0.00	75.60	3	1,480	0.20%
2022/09/13	1	76.50	0	0.00	76.20	1	1,498	0.07%
2022/09/07	3	74.43	3	74.43	74.10	0	1,564	0.00%
2022/09/06	3	76.37	4	75.98	75.50	-1	1,579	-0.06%
2022/09/02	10	79.26	7	79.49	80.50	3	1,593	0.19%
2022/09/01	22	81.13	25	82.55	80.80	-3	1,578	-0.19%
2022/08/31	5	81.14	2.2	80.99	82.00	2.8	1,524	0.18%
2022/08/30	0	0.00	1	75.50	76.20	-1	1,428	-0.07%
2022/08/29	2	74.95	1	74.90	74.90	1	1,447	0.07%
2022/08/26	1	77.50	0	0.00	77.60	1	1,501	0.07%
2022/08/25	4	77.18	5	77.38	77.00	-1	1,506	-0.07%
2022/08/24	10	79.68	10	78.72	77.20	0	1,540	0.00%
2022/08/23	8.2	79.85	20	78.76	82.00	-11.8	1,536	-0.77%
2022/08/22	1	76.00	1	75.90	75.60	0	1,469	0.00%
2022/08/19	1.2	77.30	0	0.00	76.70	1.2	1,507	0.08%
2022/08/17	2	76.75	2	77.10	76.80	0	1,514	0.00%
2022/08/16	0	0.00	2	76.60	76.10	-2	1,520	-0.13%
2022/08/12	1	74.10	7	75.17	75.80	-6	1,539	-0.39%
2022/08/11	6	74.33	0.2	74.20	73.50	5.9	1,545	0.38%
2022/08/05	1	71.40	1	70.50	70.80	0	1,650	0.00%
2022/08/04	5	69.28	9	69.73	69.20	-4	1,658	-0.24%
2022/08/01	1	71.10	1	71.50	72.40	0	1,664	0.00%
2022/07/28	1	69.90	1	70.80	70.50	0	1,747	0.00%
2022/07/27	8.1	68.89	1	68.80	70.90	7.1	1,751	0.40%
2022/07/26	0	0.00	2	76.50	73.70	-2	1,710	-0.12%
2022/07/25	1	76.80	0	0.00	77.50	1	1,713	0.06%
2022/07/22	0.5	78.00	2	77.80	77.60	-1.5	1,727	-0.09%
2022/07/21	4	78.25	0	0.00	78.70	4	1,764	0.23%
2022/07/20	0	0.00	1	76.10	76.40	-1	1,792	-0.06%
2022/07/18	0	0.00	6	74.17	74.30	-6	1,826	-0.33%
2022/07/15	2	73.25	0	0.00	73.50	2	1,835	0.11%
2022/07/14	1	72.40	0	0.00	72.80	1	1,835	0.05%
2022/07/13	10	70.30	0	0.00	69.30	10	1,821	0.55%
2022/07/12	1	68.60	0	0.00	68.60	1	1,825	0.05%
2022/07/11	1	71.40	0	0.00	71.40	1	1,825	0.05%
2022/07/08	0	0.00	1	71.70	72.30	-1	1,823	-0.05%
2022/07/07	4	66.98	6	68.33	69.10	-2	1,815	-0.11%
2022/07/06	4	68.08	0	0.00	66.10	4	1,824	0.22%
2022/07/05	4	71.60	0	0.00	70.70	4	1,812	0.22%
2022/07/04	8	72.63	5	73.24	72.00	3	1,807	0.17%
2022/07/01	0	0.00	3	79.80	77.10	-3	1,816	-0.17%
2022/06/30	1	82.80	0	0.00	85.00	1	1,806	0.06%
2022/06/29	0	0.00	2	84.05	84.60	-2	1,799	-0.11%
2022/06/28	2	84.55	0	0.00	84.30	2	1,797	0.11%
2022/06/27	0	0.00	7	85.01	84.90	-7	1,802	-0.39%
2022/06/24	13	81.95	0	0.00	82.20	13	1,808	0.72%
2022/06/23	10	80.70	0	0.00	80.70	10	1,818	0.55%
2022/06/22	5.1	82.59	4	80.50	80.20	1.1	1,829	0.06%
2022/06/21	7	82.67	3	83.00	83.20	4	1,825	0.22%
2022/06/17	1	84.30	3	83.60	82.60	-2	1,799	-0.11%
2022/06/16	4	88.73	3	87.73	86.20	1	1,825	0.05%
2022/06/14	5	88.70	0	0.00	88.50	5	1,838	0.27%
2022/06/13	0.1	91.00	0	0.00	88.10	0.1	1,867	0.01%
2022/06/10	2	92.70	2	92.75	93.40	0	1,872	0.00%
2022/06/09	1	94.10	0	0.00	93.70	1	1,920	0.05%
2022/06/08	1	93.00	8.8	93.37	92.90	-7.8	1,988	-0.39%
2022/06/06	6	96.15	4	96.15	96.70	2	1,972	0.10%
2022/06/02	1	94.70	3	94.10	94.10	-2	1,939	-0.10%
2022/06/01	8	95.16	13	95.68	95.40	-5	1,958	-0.26%
2022/05/31	8	93.25	6	92.42	94.40	2	1,934	0.10%
2022/05/30	0	0.00	2	89.50	90.10	-2	1,943	-0.10%
2022/05/27	10	87.90	4	87.80	88.20	6	1,926	0.31%
2022/05/26	0	0.00	1	85.20	84.10	-1	1,914	-0.05%
2022/05/25	0	0.00	5	85.00	84.90	-5	1,933	-0.26%
2022/05/24	1	85.20	0	0.00	83.60	1	1,972	0.05%
2022/05/23	0	0.00	5	86.62	85.70	-5	1,975	-0.25%
2022/05/20	4	87.38	1	87.90	87.80	3	1,996	0.15%
2022/05/18	4	89.38	4	88.20	88.00	0	2,001	0.00%
2022/05/17	2	86.90	2	87.65	88.80	0	1,971	0.00%
2022/05/16	0	0.00	1	83.50	82.00	-1	1,938	-0.05%
2022/05/10	0	0.00	5	81.02	82.30	-5	2,107	-0.24%
2022/05/09	1	80.10	2	80.55	80.00	-1	2,170	-0.05%
2022/05/06	1	82.10	0	0.00	82.10	1	2,175	0.05%
2022/05/05	0	0.00	1	83.40	85.30	-1	2,191	-0.05%
2022/05/04	1	84.20	0	0.00	84.30	1	2,143	0.05%
2022/05/03	1	84.30	0	0.00	85.60	1	2,129	0.05%
2022/04/29	1	84.10	1	84.10	84.00	0	2,152	0.00%
2022/04/28	2	84.35	3	84.83	83.90	-1	2,166	-0.05%
2022/04/27	0	0.00	3	83.63	83.10	-3	2,167	-0.14%
2022/04/26	5	90.06	4	90.20	89.80	1	2,145	0.05%
2022/04/25	1	92.50	0	0.00	92.10	1	2,135	0.05%
2022/04/22	4.2	93.94	3	92.53	94.00	1.2	2,131	0.05%
2022/04/21	2	91.70	0	0.00	92.90	2	2,136	0.09%
2022/04/20	0	0.00	1	90.80	90.60	-1	2,184	-0.05%
2022/04/19	0.2	92.10	0	0.00	91.40	0.2	2,299	0.01%
2022/04/18	3.1	92.02	3	91.50	91.50	0.1	2,333	0.00%
2022/04/15	2	95.35	0	0.00	94.40	2	2,345	0.09%
2022/04/14	0	0.00	1	97.60	97.80	-1	2,434	-0.04%
2022/04/13	2	97.90	4.1	98.05	98.00	-2.1	2,452	-0.09%
2022/04/12	1	97.70	1.4	97.27	97.60	-0.4	2,501	-0.02%
2022/04/11	2	96.00	1	95.50	95.00	1	2,500	0.04%
2022/04/08	1	96.00	1	97.70	97.60	0	2,513	0.00%
2022/04/07	3	95.40	2	95.00	95.70	1	2,509	0.04%
2022/04/06	0	0.00	1	99.20	98.40	-1	2,477	-0.04%
2022/04/01	2	98.75	3	99.20	98.80	-1	2,510	-0.04%
2022/03/31	2	100.50	1	101.00	100.50	1	2,508	0.04%
2022/03/30	2	101.75	1	103.00	101.50	1	2,521	0.04%
2022/03/29	0	102.50	1	103.00	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	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/21	3	102.67	3	104.00	101.50	0	2,741	0.00%
2022/03/18	0	0.00	2	102.00	102.50	-2	2,723	-0.07%
2022/03/17	2	100.25	2	99.85	101.50	0	2,748	0.00%
2022/03/16	1	98.00	2	95.80	98.00	-1	2,722	-0.04%
2022/03/15	1	94.80	0	0.00	93.50	1	2,697	0.04%
2022/03/14	4.3	96.70	2	96.30	97.70	2.3	2,684	0.09%
2022/03/11	7.2	98.53	7	99.23	98.20	0.2	2,642	0.01%
2022/03/10	2	102.50	2	103.50	103.00	0	2,574	0.00%
2022/03/08	0.6	102.86	0	0.00	99.60	0.6	2,604	0.02%
2022/03/07	3	100.84	0	0.00	101.50	3	2,589	0.12%
2022/03/04	1	105.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	10.1	110.10	6	110.50	110.00	4.1	2,628	0.16%
2022/03/02	0.5	105.00	0	0.00	107.00	0.5	2,610	0.02%
2022/03/01	11.6	104.96	2	104.00	106.50	9.6	2,633	0.36%
2022/02/25	0	0.00	0.2	103.00	101.50	-0.2	2,676	-0.01%
2022/02/24	1	101.00	1	101.50	101.00	0	2,723	0.00%
2022/02/22	3.1	105.23	2	104.25	104.50	1.1	2,759	0.04%
2022/02/21	0	0.00	1	109.50	109.50	-1	2,769	-0.04%
2022/02/17	4	111.13	5	111.50	111.50	-1	2,913	-0.03%
2022/02/15	1	107.00	2	109.25	107.50	-1	2,937	-0.03%
2022/02/14	5.2	108.92	3	109.67	108.50	2.2	2,902	0.08%
2022/02/11	3.1	113.73	0	0.00	113.50	3.1	2,876	0.11%
2022/02/10	2	115.75	2	117.00	118.00	0	2,850	0.00%
2022/02/09	4	113.38	1.1	113.82	114.50	2.9	2,845	0.10%
2022/02/08	0.2	118.00	0	0.00	116.00	0.2	2,795	0.01%
2022/02/07	6	113.50	0	0.00	115.00	6	2,876	0.21%
2022/01/25	0	0.00	2	116.00	116.50	-2	2,991	-0.07%
2022/01/24	1.2	116.51	0	0.00	118.50	1.2	3,051	0.04%
2022/01/21	4.1	117.82	0	0.00	117.00	4.1	3,215	0.13%
2022/01/20	2	121.50	1	119.50	121.50	1	3,291	0.03%
2022/01/19	0.1	121.00	2	121.75	119.50	-1.9	3,567	-0.05%
2022/01/18	3.2	123.00	6	123.17	122.00	-2.8	3,646	-0.08%
2022/01/14	4	120.00	1	119.50	123.00	3	3,713	0.08%
2022/01/13	0	0.00	1	118.00	119.50	-1	3,747	-0.03%
2022/01/12	7.1	120.92	3	121.50	119.00	4.1	3,707	0.11%
2022/01/11	2.1	126.24	1	126.50	125.50	1.1	3,610	0.03%
2022/01/10	1	129.00	1	129.50	130.50	0	3,587	0.00%
2022/01/07	6.5	129.92	7	130.57	130.50	-0.5	3,580	-0.01%
2022/01/06	1	135.50	0	136.50	136.00	1	3,506	0.03%
2022/01/05	2.1	138.57	2	140.25	138.50	0.1	3,510	0.00%
2022/01/03	0	0.00	1	143.00	143.50	-1	3,523	-0.03%
2021/12/29	1	142.00	1	142.00	142.00	0	3,609	0.00%
2021/12/28	7	144.93	5	144.30	143.00	2	3,672	0.05%
2021/12/24	0	0.00	4	142.25	141.50	-4	3,727	-0.11%
2021/12/23	8	140.06	3	141.00	141.00	5	3,746	0.13%
2021/12/22	0	0.00	4	137.13	139.50	-4	3,769	-0.11%
2021/12/21	6	134.42	5	135.00	137.50	1	3,741	0.03%
2021/12/20	5	134.10	5	134.00	133.50	0	3,731	0.00%
2021/12/17	9.2	136.24	2	137.00	137.50	7.2	3,723	0.19%
2021/12/16	3	141.67	0	0.00	142.50	3	3,647	0.08%
2021/12/15	0.2	140.50	0.3	140.00	140.00	-0.1	3,687	0.00%
2021/12/10	2	142.50	1	141.50	141.50	1	4,011	0.02%
2021/12/09	1.2	144.57	0	0.00	144.00	1.2	4,040	0.03%
2021/12/08	4	147.00	1	148.00	145.00	3	4,087	0.07%
2021/12/06	1	144.50	0.5	145.00	144.00	0.5	4,114	0.01%
2021/12/03	0	0.00	1	145.50	146.00	-1	4,183	-0.02%
2021/12/02	3	144.33	0	0.00	146.00	3	4,229	0.07%
2021/12/01	2	145.50	1	146.50	146.50	1	4,262	0.02%
2021/11/30	1.2	148.08	0	0.00	147.00	1.2	4,382	0.03%
2021/11/29	3.5	144.00	11	147.00	147.00	-7.5	4,439	-0.17%
2021/11/26	3	143.67	11	142.32	145.00	-8	4,498	-0.18%
2021/11/25	1	152.50	0	0.00	148.00	1	4,473	0.02%
2021/11/24	0.7	150.54	1	150.50	149.00	-0.4	4,490	-0.01%
2021/11/23	3	154.83	3.2	152.72	151.00	-0.2	4,467	0.00%
2021/11/22	0	0.00	6	156.92	156.00	-6	4,482	-0.13%
2021/11/19	9	157.39	7	159.29	156.00	2	4,636	0.04%
2021/11/18	16	156.91	5	155.80	156.00	11	4,675	0.24%
2021/11/17	0	0.00	3.1	156.21	157.50	-3.1	4,698	-0.07%
2021/11/16	4	153.13	6	154.92	154.50	-2	4,643	-0.04%
2021/11/15	2	151.75	0.2	152.50	151.50	1.8	4,594	0.04%
2021/11/12	7	153.21	1	152.50	152.50	6	4,614	0.13%
2021/11/11	1	151.00	1	150.50	150.00	0	4,616	0.00%
2021/11/10	3	151.00	9	150.89	151.50	-6	4,664	-0.13%
2021/11/09	0	0.00	0.2	149.50	148.50	-0.2	4,682	0.00%
2021/11/08	1.2	149.17	0	0.00	149.00	1.2	4,654	0.03%
2021/11/05	4	149.38	4	150.88	152.00	0	4,661	0.00%
2021/11/04	3.1	150.32	3	149.83	150.00	0.1	4,693	0.00%
2021/11/03	2	156.25	0	0.00	155.00	2	4,630	0.04%
2021/11/02	10	159.65	7.2	159.07	154.00	2.8	4,621	0.06%
2021/11/01	1.2	160.92	1	163.00	161.00	0.2	4,584	0.00%
2021/10/29	32	164.69	18	161.53	159.50	14	4,642	0.30%
2021/10/28	16	158.38	11	158.95	158.50	5	4,492	0.11%
2021/10/27	28	156.18	33	158.38	161.50	-5	4,457	-0.11%
2021/10/26	5	148.20	8	148.19	149.00	-3	4,249	-0.07%
2021/10/25	2	140.00	3.4	141.09	143.00	-1.4	4,228	-0.03%
2021/10/22	7	139.07	4	139.13	140.00	3	4,315	0.07%
2021/10/21	1	147.50	3	147.83	143.50	-2	4,357	-0.05%
2021/10/20	1	143.50	1	144.00	143.50	0	4,338	0.00%
2021/10/19	3.4	142.94	4	142.13	143.00	-0.6	4,470	-0.01%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/14	0	0.00	1.3	136.50	136.00	-1.3	5,063	-0.03%
2021/10/13	2.1	133.74	1	132.00	133.50	1.1	5,126	0.02%
2021/10/12	5	137.00	2	136.00	136.50	3	5,191	0.06%
2021/10/08	6	144.17	5	144.50	142.00	1	5,281	0.02%
2021/10/07	5	141.20	4.1	142.15	141.50	0.9	5,378	0.02%
2021/10/06	3.1	138.00	1	137.50	137.50	2.1	5,607	0.04%
2021/10/05	4.1	136.58	4	135.25	138.50	0.1	5,874	0.00%
2021/10/04	4.1	133.22	9	132.95	132.00	-4.9	6,024	-0.08%
2021/10/01	1.3	136.38	1	138.50	136.50	0.3	6,243	0.00%
2021/09/30	1	140.50	1	143.50	143.50	0	6,511	0.00%
2021/09/29	6.2	141.05	3	141.17	140.50	3.2	6,543	0.05%
2021/09/28	0	0.00	2	146.00	148.00	-2	6,625	-0.03%
2021/09/27	2.2	151.45	0	0.00	149.50	2.2	6,785	0.03%
2021/09/24	4	151.00	2	151.00	150.50	2	6,839	0.03%
2021/09/23	4.2	150.98	0	0.00	150.00	4.2	6,992	0.06%
2021/09/22	4	151.13	9	149.33	149.50	-5	7,012	-0.07%
2021/09/17	11	149.86	11	147.09	150.50	0	7,006	0.00%
2021/09/16	8	146.69	3	148.33	144.50	5	7,056	0.07%
2021/09/15	9.2	148.51	5	149.20	150.00	4.2	7,098	0.06%
2021/09/14	0	0.00	1	160.50	159.50	-1	7,042	-0.01%
2021/09/13	0	0.00	2	160.50	157.00	-2	7,067	-0.03%
2021/09/10	2	162.51	2	162.50	163.50	0	7,043	0.00%
2021/09/09	1	166.50	1	166.00	165.00	0	7,066	0.00%
2021/09/08	2	164.25	7	164.36	164.00	-5	7,095	-0.07%
2021/09/07	1	164.00	2.1	166.93	165.00	-1.1	7,193	-0.01%
2021/09/06	12	173.29	6	173.08	172.00	6	7,207	0.08%
2021/09/03	21.1	177.42	19	174.11	174.00	2.1	7,311	0.03%
2021/09/02	6	175.25	9	175.17	175.00	-3	7,603	-0.04%
2021/09/01	5	171.60	7	171.29	175.00	-2	7,580	-0.03%
2021/08/31	2	168.25	2	165.00	168.50	0	7,481	0.00%
2021/08/30	7	168.29	4	168.38	166.00	3	7,499	0.04%
2021/08/27	6	170.17	13	171.04	170.50	-7	7,502	-0.09%
2021/08/26	6	169.42	7	168.93	170.50	-1	7,514	-0.01%
2021/08/25	13	167.81	9.1	168.08	170.00	3.9	7,537	0.05%
2021/08/24	7	157.50	9	157.72	162.00	-2	7,398	-0.03%
2021/08/23	3	150.50	5	153.90	155.00	-2	7,405	-0.03%
2021/08/20	5	143.10	5	142.10	145.00	0	7,416	0.00%
2021/08/18	2.1	145.24	3	144.83	150.00	-0.9	7,845	-0.01%
2021/08/16	2	142.25	6.2	144.07	147.50	-4.2	7,970	-0.05%
2021/08/13	3	149.83	5	148.20	145.00	-2	7,943	-0.03%
2021/08/12	1	152.50	3	152.67	153.50	-2	7,946	-0.03%
2021/08/11	2	151.00	2	153.75	152.00	0	8,010	0.00%
2021/08/10	1	155.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	2	159.50	0	0.00	158.50	2	8,142	0.02%
2021/08/06	0	0.00	2	162.00	162.50	-2	8,227	-0.02%
2021/08/05	3	163.83	4	162.75	163.50	-1	8,291	-0.01%
2021/08/04	4	165.75	8	166.38	165.50	-4	8,341	-0.05%
2021/08/03	4	161.25	10.5	162.67	162.00	-6.5	8,289	-0.08%
2021/08/02	14	163.39	1	166.00	161.50	13	8,306	0.16%
2021/07/30	11.1	166.72	11	168.18	164.00	0.1	8,322	0.00%
2021/07/29	22	163.86	10	164.85	167.00	12	8,323	0.14%
2021/07/28	7	165.29	8	163.25	165.00	-1	8,391	-0.01%
2021/07/27	8	174.44	5.4	172.35	169.50	2.6	8,463	0.03%
2021/07/26	3	176.50	1.2	179.33	177.50	1.8	8,524	0.02%
2021/07/23	11.2	181.15	11	181.09	176.00	0.2	8,542	0.00%
2021/07/22	64.5	187.63	34.3	185.08	183.50	30.2	8,500	0.36%
2021/07/21	18.3	182.60	31	183.15	187.50	-12.7	8,323	-0.15%
2021/07/20	18	176.67	8	175.44	173.50	10	8,132	0.12%
2021/07/19	7	181.43	11	181.82	181.00	-4	8,090	-0.05%
2021/07/16	13	179.73	4.2	180.93	178.00	8.9	8,076	0.11%
2021/07/15	9.1	184.13	11.1	186.81	186.00	-1.9	8,031	-0.02%
2021/07/14	13.1	184.53	22	184.64	187.00	-9	7,974	-0.11%
2021/07/13	30.5	187.15	29	188.93	181.50	1.5	7,875	0.02%
2021/07/12	25	184.36	36.4	184.40	187.00	-11.4	7,644	-0.15%
2021/07/09	11.3	173.15	12.3	172.41	171.00	-1	7,354	-0.01%
2021/07/08	36	169.18	18	168.98	170.00	18	7,228	0.25%
2021/07/07	8.1	166.77	13	166.27	167.50	-4.9	7,034	-0.07%
2021/07/06	3	161.67	12	160.88	160.50	-9	6,822	-0.13%
2021/07/05	4	162.25	2	160.75	161.50	2	6,856	0.03%
2021/07/02	21	158.00	28	159.29	160.50	-7	6,846	-0.10%
2021/07/01	5	151.50	3.2	153.13	150.00	1.8	6,993	0.03%
2021/06/30	14.2	158.71	27	158.93	155.50	-12.8	6,981	-0.18%
2021/06/29	9	155.22	7.2	155.82	154.00	1.8	6,883	0.03%
2021/06/28	5	154.00	19.7	155.61	156.50	-14.7	6,977	-0.21%
2021/06/25	8	156.50	4	157.63	155.00	4	6,965	0.06%
2021/06/24	6	155.75	12	156.79	155.50	-6	6,906	-0.09%
2021/06/23	0	0.00	6	152.00	152.00	-6	6,737	-0.09%
2021/06/22	8	151.56	4	149.63	148.50	4	6,674	0.06%
2021/06/21	1	149.50	0	150.00	149.50	1	6,650	0.01%
2021/06/18	6	149.75	1	149.01	149.00	5	6,656	0.07%
2021/06/17	3.1	148.01	5	147.70	151.00	-1.9	6,696	-0.03%
2021/06/16	8	150.88	6.1	153.94	148.50	1.9	6,684	0.03%
2021/06/15	3.7	149.81	7	150.36	151.00	-3.3	6,544	-0.05%
2021/06/11	26	147.90	13	150.92	147.00	13	6,582	0.20%
2021/06/10	27.1	146.55	28	149.66	147.00	-0.9	6,566	-0.01%
2021/06/09	14	139.71	12.1	141.71	141.00	1.9	6,218	0.03%
2021/06/08	0	0.00	3	138.34	138.00	-3	6,244	-0.05%
2021/06/07	0	0.00	11	137.55	138.50	-11	6,302	-0.17%
2021/06/04	3	138.00	1	138.50	140.00	2	6,304	0.03%
2021/06/03	3	138.00	1	137.50	137.50	2	6,390	0.03%
2021/06/02	6	138.17	1	138.00	136.00	5	6,376	0.08%
2021/06/01	1	144.00	1	142.50	143.00	0	6,310	0.00%
2021/05/28	14	140.29	15	140.70	141.50	-1	6,278	-0.02%
2021/05/27	7	139.00	6	139.00	138.00	1	6,266	0.02%
2021/05/26	24	139.83	13	136.54	135.50	11	6,186	0.18%
2021/05/25	5	129.90	7	132.79	135.00	-2	5,925	-0.03%
2021/05/24	6	118.83	6	122.25	123.00	0	5,848	0.00%
2021/05/21	0	0.00	3	120.83	122.00	-3	5,878	-0.05%
2021/05/20	2	120.00	1	122.00	117.00	1	5,981	0.02%
2021/05/19	1.1	120.34	0	0.00	121.50	1.1	6,021	0.02%
2021/05/18	4	118.75	1	117.53	123.00	3	6,011	0.05%
2021/05/17	2	117.50	14.1	114.46	117.00	-12.1	6,035	-0.20%
2021/05/14	9	118.44	7	115.21	116.00	2	6,001	0.03%
2021/05/13	2	111.75	11	116.78	121.50	-9	6,052	-0.15%
2021/05/12	12	112.09	6.2	111.89	113.00	5.8	6,237	0.09%
2021/05/11	4.3	122.49	10	121.05	119.00	-5.7	6,303	-0.09%
2021/05/10	0.3	135.00	1	130.00	129.50	-0.7	6,376	-0.01%
2021/05/07	2	131.25	4	132.13	134.50	-2	6,490	-0.03%
2021/05/06	4	126.75	3	124.00	124.00	1	6,531	0.02%
2021/05/05	3.2	129.09	7	128.87	127.00	-3.8	6,646	-0.06%
2021/05/04	19.3	130.64	20	130.85	129.00	-0.7	6,867	-0.01%
2021/05/03	19	144.08	22.2	147.73	141.50	-3.2	7,454	-0.04%
2021/04/29	7.1	158.00	2	159.00	156.00	5.1	7,692	0.07%
2021/04/28	18.1	159.45	3.1	159.19	158.00	15	7,845	0.19%
2021/04/27	6.1	157.11	10.9	157.52	159.00	-4.8	7,982	-0.06%
2021/04/26	2.3	152.93	0.5	153.69	152.00	1.8	8,109	0.02%
2021/04/23	0.1	151.80	6.5	150.92	152.00	-6.5	8,168	-0.08%
2021/04/22	12.5	151.24	1	149.50	148.50	11.5	8,232	0.14%
2021/04/21	2	157.25	0.1	157.67	156.00	1.9	8,435	0.02%
2021/04/20	1.1	156.25	1	159.50	159.00	0.1	8,825	0.00%
2021/04/19	2	157.00	0.1	153.00	158.00	1.9	9,012	0.02%
2021/04/16	2	156.50	5	154.20	152.50	-3	9,471	-0.03%
2021/04/15	0	0.00	1	153.50	156.00	-1	9,474	-0.01%
2021/04/14	5	155.40	3	153.00	155.00	2	9,509	0.02%
2021/04/13	3	162.50	2	160.00	158.50	1	9,638	0.01%
2021/04/12	9.1	167.05	2	167.25	163.00	7.1	9,678	0.07%
2021/04/09	3	166.17	9	169.39	164.00	-6	9,762	-0.06%
2021/04/08	14	169.36	13.1	168.70	166.50	0.9	9,878	0.01%
2021/04/07	7.1	164.73	28.1	168.15	165.50	-21	9,876	-0.21%
2021/04/06	1.1	156.82	3	155.67	157.00	-1.9	9,798	-0.02%
2021/04/01	7	154.43	6	156.58	153.00	1	10,358	0.01%
2021/03/31	10	153.20	17	154.18	156.00	-7	10,433	-0.07%
2021/03/30	3	147.33	2.4	148.66	149.00	0.6	10,451	0.01%
2021/03/29	1	147.50	1	147.50	147.50	0	10,529	0.00%
2021/03/26	0	0.00	0.1	143.00	145.50	-0.1	10,544	0.00%
2021/03/25	1	142.00	6	140.25	141.00	-5	10,589	-0.05%
2021/03/24	3	144.00	4	143.38	142.50	-1	10,613	-0.01%
2021/03/23	1	142.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	17	141.79	5.9	140.78	141.00	11.2	10,744	0.10%
2021/03/19	4.1	145.28	3.1	145.16	144.50	1	10,707	0.01%
2021/03/18	5	147.50	1	148.00	148.00	4	10,725	0.04%
2021/03/17	2	149.25	3	148.17	146.00	-1	10,821	-0.01%
2021/03/16	2.3	147.04	2	148.25	146.50	0.3	10,811	0.00%
2021/03/15	2.7	148.41	12	148.25	147.50	-9.3	10,953	-0.08%
2021/03/12	12	153.13	9	151.61	152.00	3	10,983	0.03%
2021/03/11	7	149.64	1	150.00	150.50	6	11,073	0.05%
2021/03/10	1	149.50	0	0.00	148.00	1	11,186	0.01%
2021/03/09	0.1	145.00	2.6	146.23	149.50	-2.5	11,559	-0.02%
2021/03/08	6	156.75	1.8	156.44	152.50	4.3	12,197	0.03%
2021/03/05	2	156.50	1	155.50	156.50	1	12,262	0.01%
2021/03/04	5	159.40	3	160.67	158.00	2	12,337	0.02%
2021/03/03	3.3	159.62	5	161.60	163.00	-1.8	12,440	-0.01%
2021/03/02	4	162.50	4	162.75	161.00	0	12,817	0.00%
2021/02/26	32.1	160.94	22.3	159.19	159.50	9.8	12,899	0.08%
2021/02/25	4	167.00	3	167.33	166.00	1	12,939	0.01%
2021/02/24	3.3	167.60	5	168.60	166.50	-1.8	13,244	-0.01%
2021/02/23	4	168.13	2	169.00	167.50	2	13,435	0.01%
2021/02/22	11	171.55	6	170.42	171.00	5	13,582	0.04%
2021/02/19	2	166.50	19	167.05	167.00	-17	13,916	-0.12%
2021/02/18	5	163.30	10	163.00	164.50	-5	14,899	-0.03%
2021/02/17	6.1	163.24	9	163.00	164.50	-2.9	15,466	-0.02%
2021/02/05	3	156.83	3	158.17	156.00	0	15,559	0.00%
2021/02/04	10	158.35	7	158.00	159.50	3	15,583	0.02%
2021/02/03	23	170.74	23	166.15	163.00	0	15,439	0.00%
2021/02/02	37	161.74	24.1	161.79	168.00	12.9	15,199	0.08%
2021/02/01	9	152.50	11	153.77	155.50	-2	15,066	-0.01%
2021/01/29	37	160.46	13	156.81	155.00	24	14,987	0.16%
2021/01/28	8	162.06	6	161.58	160.00	2	14,856	0.01%
2021/01/27	29.1	167.00	32	166.97	166.50	-2.9	14,893	-0.02%
2021/01/26	23	166.83	20.1	168.60	163.00	3	14,728	0.02%
2021/01/25	76.2	171.30	68	170.53	167.00	8.2	14,401	0.06%
2021/01/22	37.1	161.62	45	162.42	166.00	-8	13,660	-0.06%
2021/01/21	12.1	151.55	24.1	151.26	151.00	-12	13,328	-0.09%
2021/01/20	20	148.90	9	148.67	146.50	11	13,151	0.08%
2021/01/19	20	149.23	14.2	149.27	150.00	5.8	12,974	0.04%
2021/01/18	4	140.25	2	141.25	142.50	2	12,790	0.02%
2021/01/15	7	142.71	8	144.13	142.50	-1	12,768	-0.01%
2021/01/14	18.3	148.24	24.1	149.60	146.00	-5.8	12,692	-0.05%
2021/01/13	63.1	148.38	58	149.22	149.00	5.1	12,473	0.04%
2021/01/12	16	143.84	18.1	143.64	140.00	-2.1	12,074	-0.02%
2021/01/11	73	143.27	80.1	141.78	144.50	-7.1	11,881	-0.06%
2021/01/08	3.1	133.20	2	132.75	134.00	1.1	11,457	0.01%
2021/01/07	2	133.25	13	133.04	132.50	-11	11,486	-0.10%
2021/01/06	15	134.50	20	135.53	133.50	-5	11,728	-0.04%
2021/01/05	4	138.75	12	137.54	138.50	-8	11,645	-0.07%
2021/01/04	18	136.42	17	136.15	138.50	1	11,776	0.01%
2020/12/31	10	138.85	21	137.38	135.00	-11	11,690	-0.09%
2020/12/30	15	138.00	25	137.56	137.00	-10	11,732	-0.09%
2020/12/29	12	136.83	10	137.15	136.50	2	11,841	0.02%
2020/12/28	94	136.26	89	137.53	138.00	5	11,835	0.04%
2020/12/25	8.1	129.57	8	129.88	131.00	0.1	11,339	0.00%
2020/12/24	17	128.03	5.1	129.02	127.00	11.9	11,406	0.10%
2020/12/23	8	127.00	16	126.22	128.00	-8	11,591	-0.07%
2020/12/22	5	123.90	1.4	125.00	122.00	3.6	11,699	0.03%
2020/12/21	4	123.75	5	120.80	126.00	-1	11,830	-0.01%
2020/12/18	3	124.50	2.2	123.45	123.00	0.8	11,962	0.01%
2020/12/17	4.3	124.79	8	124.88	125.50	-3.7	12,014	-0.03%
2020/12/16	29.4	124.04	20	123.73	123.50	9.4	12,000	0.08%
2020/12/15	3.2	118.91	19	118.84	119.00	-15.8	12,041	-0.13%
2020/12/14	2	122.50	1	123.50	121.00	1	12,254	0.01%
2020/12/11	8.3	120.65	12	121.08	121.50	-3.7	12,564	-0.03%
2020/12/10	12	125.08	8	124.81	125.00	4	12,969	0.03%
2020/12/09	22	129.20	15	129.10	128.50	7	13,476	0.05%
2020/12/08	3	124.83	2	123.50	124.50	1	13,588	0.01%
2020/12/07	15	124.13	15.1	125.52	123.00	-0.1	13,556	0.00%
2020/12/04	9	128.72	7	129.50	129.00	2	13,392	0.01%
2020/12/03	28.1	131.85	26	132.50	128.00	2.1	13,218	0.02%
2020/12/02	62	128.74	70.1	129.40	131.00	-8.1	12,834	-0.06%
2020/12/01	8	120.69	38.4	121.17	123.50	-30.4	12,089	-0.25%
2020/11/30	8	122.94	11	122.77	121.50	-3	12,080	-0.02%
2020/11/27	8	123.06	5	123.00	122.00	3	11,996	0.03%
2020/11/26	56	123.13	31	123.90	124.50	25	11,870	0.21%
2020/11/25	15	118.00	35	117.46	117.00	-20	11,431	-0.17%
2020/11/24	19	121.95	9	121.83	120.50	10	11,304	0.09%
2020/11/23	10	125.75	22.2	125.32	122.00	-12.2	11,216	-0.11%
2020/11/20	15.1	121.72	14.1	122.64	126.00	1	10,951	0.01%
2020/11/19	12.3	121.96	15	121.97	121.00	-2.7	10,676	-0.03%
2020/11/18	33	121.02	21	120.64	121.50	12	10,487	0.11%
2020/11/17	125	123.69	104.6	122.86	118.50	20.4	10,075	0.20%	大買/大賣/
2020/11/16	26	116.40	67.8	116.39	119.00	-41.8	9,131	-0.46%
2020/11/13	11	107.59	21	105.95	108.50	-10	8,563	-0.12%
2020/11/12	14	104.61	9	104.44	104.50	5	8,433	0.06%
2020/11/11	2.1	102.50	1	101.50	102.50	1.1	8,359	0.01%
2020/11/10	5.5	101.63	8	101.88	100.50	-2.5	8,369	-0.03%
2020/11/09	6	103.83	5.1	103.70	104.00	0.9	8,364	0.01%
2020/11/06	6	103.33	1	103.50	103.00	5	8,358	0.06%
2020/11/05	4	101.75	7	102.29	103.00	-3	8,347	-0.04%
2020/11/04	13	103.73	10.1	104.40	102.50	2.9	8,368	0.04%
2020/11/03	6	100.67	1	100.50	100.50	5	8,487	0.06%
2020/11/02	8	99.03	3	99.27	99.50	5	8,522	0.06%
2020/10/30	1	100.00	11	99.93	98.50	-10	8,509	-0.12%
2020/10/29	15	100.35	8	100.11	100.50	7	8,513	0.08%
2020/10/28	1	102.50	2	103.00	102.00	-1	8,516	-0.01%
2020/10/27	4	102.63	5	102.90	104.50	-1	8,513	-0.01%
2020/10/26	2	104.00	0	0.00	102.00	2	8,498	0.02%
2020/10/23	3	102.83	5	103.80	104.00	-2	8,564	-0.02%
2020/10/22	3	101.33	4	101.63	101.00	-1	8,547	-0.01%
2020/10/21	5	103.50	12	103.54	102.50	-7	8,582	-0.08%
2020/10/20	3	102.83	3	102.83	102.50	0	8,585	0.00%
2020/10/19	1	102.50	3	102.50	103.00	-2	8,628	-0.02%
2020/10/16	15	103.57	6	103.92	101.00	9	8,639	0.10%
2020/10/15	9	103.94	4	104.25	103.50	5	8,629	0.06%
2020/10/14	16	107.41	28	107.89	105.00	-12	8,754	-0.14%
2020/10/13	11	104.82	15	105.33	106.00	-4	8,527	-0.05%
2020/10/12	10	104.75	50	104.27	106.00	-40	8,498	-0.47%
2020/10/08	17	101.76	16	102.63	101.00	1	8,424	0.01%
2020/10/07	18	105.28	8	104.75	102.50	10	8,470	0.12%
2020/10/06	11	104.73	18	104.31	104.50	-7	8,478	-0.08%
2020/10/05	11	102.18	7	103.07	103.50	4	8,798	0.05%
2020/09/30	13	99.96	17	100.71	101.50	-4	9,160	-0.04%
2020/09/29	25	100.46	17	100.88	101.00	8	9,258	0.09%
2020/09/28	18	100.52	22.1	100.62	102.00	-4.1	9,259	-0.04%
2020/09/25	22	95.48	28	97.11	94.60	-6	9,281	-0.06%
2020/09/24	26	98.44	3	98.17	97.10	23	9,450	0.24%
2020/09/23	17	100.21	13	100.83	102.00	4	9,534	0.04%
2020/09/22	5	96.76	5	96.94	98.00	0	9,348	0.00%
2020/09/21	2	99.00	8	99.25	97.40	-6	9,295	-0.06%
2020/09/18	11	99.16	12	99.14	98.60	-1	9,229	-0.01%
2020/09/17	11	101.86	20	101.98	100.00	-9	9,114	-0.10%
2020/09/16	33	100.70	20	101.61	100.00	13	8,922	0.15%
2020/09/15	33	100.42	41	100.09	102.00	-8	8,637	-0.09%
2020/09/14	43	98.77	48	99.25	96.70	-5	8,137	-0.06%
2020/09/11	33	93.06	43	93.53	95.30	-10	7,562	-0.13%
2020/09/10	3	89.67	4	89.90	89.20	-1	7,233	-0.01%
2020/09/09	2	88.60	0	0.00	89.00	2	7,201	0.03%
2020/09/08	1	87.60	3	88.07	88.20	-2	7,241	-0.03%
2020/09/07	5	88.04	1	88.90	87.40	4	7,315	0.05%
2020/09/04	2	85.85	1	86.70	87.40	1	7,363	0.01%
2020/09/03	23	89.84	10	89.19	88.00	13	7,371	0.18%
2020/09/02	1	86.40	2	86.45	87.30	-1	7,348	-0.01%
2020/09/01	1	85.20	3	85.70	85.10	-2	7,370	-0.03%
2020/08/28	3	86.90	1	86.80	87.20	2	7,879	0.03%
2020/08/27	3	88.17	2	88.65	88.10	1	7,968	0.01%
2020/08/26	14	88.76	12	88.77	89.50	2	8,010	0.02%
2020/08/25	2	84.95	0	0.00	85.00	2	7,989	0.03%
2020/08/24	3	83.83	3	84.07	85.00	0	8,016	0.00%
2020/08/21	3	83.53	1	84.40	84.50	2	8,076	0.02%
2020/08/20	26	81.15	22	79.93	81.50	4	8,083	0.05%
2020/08/19	3	88.87	1	87.90	86.20	2	8,041	0.02%
2020/08/18	8	89.65	3	89.43	88.80	5	8,071	0.06%
2020/08/17	3	91.80	25	91.74	91.70	-22	8,058	-0.27%
2020/08/14	15	92.38	1	92.20	92.60	14	8,104	0.17%
2020/08/13	3	92.27	0	0.00	91.60	3	8,157	0.04%
2020/08/12	3	92.93	2	93.60	93.10	1	8,303	0.01%
2020/08/11	0	0.00	3	96.20	94.60	-3	8,348	-0.04%
2020/08/10	2	97.70	4	97.80	96.10	-2	8,378	-0.02%
2020/08/07	15.1	100.42	12	100.86	98.50	3.1	8,401	0.04%
2020/08/05	4	97.35	3	97.53	97.50	1	8,329	0.01%
2020/08/04	3	96.43	3	96.07	96.60	0	8,709	0.00%
2020/08/03	4	97.13	6	96.53	96.10	-2	9,128	-0.02%
2020/07/31	3	96.17	2	95.90	97.20	1	9,216	0.01%
2020/07/30	1	94.00	2	94.15	94.50	-1	9,312	-0.01%
2020/07/29	2	93.35	0	0.00	93.80	2	9,369	0.02%
2020/07/28	12	94.09	26	94.74	91.90	-14	9,396	-0.15%
2020/07/27	1	96.30	1	96.10	95.90	0	9,428	0.00%
2020/07/24	14	97.39	7	98.44	96.10	7	9,679	0.07%
2020/07/23	4	99.08	4	99.28	98.60	0	9,680	0.00%
2020/07/22	2	99.25	0	0.00	99.10	2	9,783	0.02%
2020/07/21	3	97.13	2	97.20	97.70	1	9,763	0.01%
2020/07/20	7	96.01	7	95.17	95.40	0	9,771	0.00%
2020/07/17	17	97.89	17	98.49	97.20	0	9,794	0.00%
2020/07/16	22	96.98	13	96.96	96.30	9	9,711	0.09%
2020/07/15	7	97.43	4	97.08	96.00	3	9,738	0.03%
2020/07/14	9	98.66	16	98.09	97.70	-7	9,932	-0.07%
2020/07/13	11	102.05	16	101.34	102.00	-5	9,837	-0.05%
2020/07/10	26	102.48	43	103.22	101.00	-17	9,772	-0.17%
2020/07/09	81	110.07	60	109.33	107.00	21	9,605	0.22%
2020/07/08	39	106.97	33	105.03	110.50	6	9,125	0.07%
2020/07/07	22	101.29	8	101.69	101.00	14	8,593	0.16%
2020/07/06	52	100.79	23	100.79	101.00	29	8,494	0.34%
2020/07/03	47	101.23	7.1	101.58	98.20	39.9	8,424	0.47%
2020/07/02	17	98.35	51.3	98.31	99.10	-34.3	8,282	-0.41%
2020/07/01	43.1	95.47	43.2	95.35	95.60	-0.1	7,965	0.00%
2020/06/30	2	89.95	3	90.30	90.50	-1	7,750	-0.01%
2020/06/29	10	90.28	1	90.90	90.60	9	7,847	0.11%
2020/06/24	2	92.45	1	93.20	91.90	1	7,896	0.01%
2020/06/23	3	92.87	1	92.40	92.20	2	8,098	0.02%
2020/06/22	1	93.30	10	94.54	93.40	-9	8,226	-0.11%
2020/06/19	6	94.30	9	94.21	93.40	-3	8,300	-0.04%
2020/06/18	4	93.25	3	93.27	93.10	1	8,361	0.01%
2020/06/17	1	92.20	3	92.87	93.00	-2	8,467	-0.02%
2020/06/16	0	0.00	3	92.37	93.30	-3	8,585	-0.03%
2020/06/15	3	91.10	0	0.00	89.90	3	8,755	0.03%
2020/06/12	2	88.75	4	89.35	91.40	-2	8,897	-0.02%
2020/06/11	17	92.12	6	93.25	90.10	11	9,037	0.12%
2020/06/10	6	94.48	2	95.10	94.50	4	9,128	0.04%
2020/06/09	6	93.17	1	93.50	93.70	5	9,272	0.05%
2020/06/08	4	94.48	1	95.10	93.00	3	9,412	0.03%
2020/06/05	2	93.95	0	0.00	94.00	2	9,435	0.02%
2020/06/04	17	94.09	7	94.46	93.50	10	9,492	0.11%
2020/06/03	29	94.66	30	95.30	93.70	-1	9,494	-0.01%
2020/06/02	3	92.63	1	93.30	91.10	2	9,284	0.02%
2020/06/01	6	91.43	27	91.11	91.90	-21	9,379	-0.22%
2020/05/29	3	88.23	5	90.12	90.80	-2	9,702	-0.02%
2020/05/28	3	89.63	6	88.33	87.80	-3	9,720	-0.03%
2020/05/27	26	89.12	5	89.28	88.80	21	9,788	0.21%
2020/05/26	5	88.76	13	88.78	88.50	-8	9,806	-0.08%
2020/05/25	3	87.07	4	88.35	88.80	-1	9,789	-0.01%
2020/05/22	3	85.93	2	86.10	85.90	1	9,781	0.01%
2020/05/21	7	87.03	3	88.40	88.80	4	9,752	0.04%
2020/05/20	7	85.77	2	85.80	85.30	5	9,695	0.05%
2020/05/19	6	86.53	0.2	86.80	86.70	5.8	9,667	0.06%
2020/05/18	13	86.71	8	86.93	85.80	5	9,616	0.05%
2020/05/15	15	91.15	10	91.20	91.10	5	9,483	0.05%
2020/05/14	3	94.00	6	93.47	92.30	-3	9,493	-0.03%
2020/05/13	2	93.80	4	94.40	95.30	-2	9,489	-0.02%
2020/05/12	12	94.64	8	94.80	93.40	4	9,548	0.04%
2020/05/11	25	99.43	30	99.51	97.50	-5	9,540	-0.05%
2020/05/08	12	95.03	20.2	95.48	96.10	-8.2	9,189	-0.09%
2020/05/07	3	91.37	2	91.10	91.40	1	8,821	0.01%
2020/05/06	10	90.33	8	90.39	89.00	2	8,781	0.02%
2020/05/05	4	89.30	7	89.04	88.50	-3	8,759	-0.03%
2020/05/04	1	89.00	3	88.73	88.50	-2	9,065	-0.02%
2020/04/30	6	91.72	8	92.46	90.60	-2	9,148	-0.02%
2020/04/29	15	92.76	21	92.80	91.50	-6	9,139	-0.07%
2020/04/28	10	89.54	4.1	89.75	89.80	5.9	8,958	0.07%
2020/04/27	6	88.95	10	89.19	88.70	-4	9,014	-0.04%
2020/04/24	0	0.00	2	87.50	87.60	-2	8,918	-0.02%
2020/04/23	2	87.90	4	88.15	87.00	-2	8,920	-0.02%
2020/04/22	11	85.25	11	85.89	87.50	0	8,959	0.00%
2020/04/21	32	88.32	32	87.95	86.10	0	8,978	0.00%
2020/04/20	23	87.29	10	87.89	87.90	13	9,018	0.14%
2020/04/17	19	91.28	18.1	91.50	88.10	0.9	8,971	0.01%
2020/04/16	2	87.40	15	88.21	87.80	-13	8,827	-0.15%
2020/04/15	18	87.96	11	88.19	87.80	7	8,853	0.08%
2020/04/14	11	86.83	11.1	87.82	88.00	-0.1	9,047	0.00%
2020/04/13	6	85.15	2	84.50	85.30	4	9,083	0.04%
2020/04/10	2	87.30	7	87.04	86.20	-5	9,123	-0.05%
2020/04/09	18	87.97	5	87.98	86.50	13	9,195	0.14%
2020/04/08	13	90.20	16.1	89.77	89.60	-3.1	9,340	-0.03%
2020/04/07	22	87.70	34	86.44	87.30	-12	9,232	-0.13%
2020/04/06	20	80.51	5	81.22	81.20	15	9,085	0.17%
2020/04/01	18	78.12	23	78.24	79.50	-5	9,076	-0.05%
2020/03/31	9	78.58	4	79.50	77.90	5	9,050	0.06%
2020/03/30	3	76.00	21	76.30	78.40	-18	9,000	-0.20%
2020/03/27	9.6	77.24	15	77.74	75.70	-5.4	8,991	-0.06%
2020/03/26	3	73.20	4	74.00	75.70	-1	8,840	-0.01%
2020/03/25	26	75.28	6	74.45	75.70	20	8,754	0.23%
2020/03/24	11	68.94	12	69.13	69.80	-1	8,674	-0.01%
2020/03/23	4	62.80	13	62.72	63.80	-9	8,641	-0.10%
2020/03/20	26	62.76	18	62.94	63.30	8	8,804	0.09%
2020/03/19	9	58.02	14.2	60.04	57.60	-5.2	8,700	-0.06%
2020/03/18	7	70.23	12	68.60	64.00	-5	8,591	-0.06%
2020/03/17	1	71.60	10.2	75.26	70.50	-9.2	8,513	-0.11%
2020/03/16	11	81.64	9	76.87	75.60	2	8,509	0.02%
2020/03/13	13	80.41	15	80.83	83.50	-2	8,405	-0.02%
2020/03/12	21	86.39	17	86.86	87.70	4	8,233	0.05%
2020/03/11	2	95.55	2	95.70	92.40	0	8,168	0.00%
2020/03/10	5	92.42	11	91.47	95.90	-6	8,272	-0.07%
2020/03/09	33	94.91	23	94.17	92.40	10	8,457	0.12%
2020/03/06	15	100.14	11	99.55	98.60	4	8,419	0.05%
2020/03/05	24	99.90	30	99.61	99.60	-6	8,434	-0.07%
2020/03/04	25	98.77	26	98.89	96.80	-1	8,409	-0.01%
2020/03/03	4	96.63	4	96.05	95.70	0	8,435	0.00%
2020/03/02	4	90.20	5	91.92	94.40	-1	8,804	-0.01%
2020/02/27	3	93.13	2	91.05	90.00	1	9,012	0.01%
2020/02/26	4	96.43	2	97.20	96.00	2	8,934	0.02%
2020/02/25	1	97.10	1	93.70	97.80	0	8,892	0.00%
2020/02/24	15	95.57	11	95.10	95.00	4	8,833	0.05%
2020/02/21	2	97.70	6	97.87	97.80	-4	8,794	-0.05%
2020/02/20	5	98.60	6	98.50	97.60	-1	8,782	-0.01%
2020/02/19	8	97.59	11	97.63	97.70	-3	8,733	-0.03%
2020/02/18	8	97.99	0	0.00	96.50	8	8,702	0.09%
2020/02/17	3	98.00	19	97.69	97.20	-16	8,639	-0.19%
2020/02/14	10	100.13	12	99.94	99.90	-2	8,553	-0.02%
2020/02/13	10	102.35	23	101.24	100.00	-13	8,543	-0.15%
2020/02/12	14	102.29	143	102.93	101.00	-129	8,589	-1.50%	大賣/鉅額交易
2020/02/11	8	99.24	14	99.28	99.70	-6	8,629	-0.07%
2020/02/10	20	96.00	10	97.02	95.40	10	8,773	0.11%
2020/02/07	22	99.21	15	100.04	97.00	7	9,047	0.08%
2020/02/06	71	99.04	35	99.48	100.50	36	9,113	0.40%
2020/02/05	33	98.86	80	100.40	97.80	-47	9,034	-0.52%
2020/02/04	2	95.90	7	96.46	96.40	-5	8,705	-0.06%
2020/02/03	6	88.52	20	91.56	94.90	-14	8,610	-0.16%
2020/01/31	4	89.13	50	89.30	91.20	-46	8,511	-0.54%
2020/01/30	16	89.10	13	90.51	87.30	3	8,531	0.04%
2020/01/20	7	95.26	17	95.91	96.90	-10	8,456	-0.12%
2020/01/17	10	94.96	8	95.33	94.50	2	8,431	0.02%
2020/01/16	53	94.14	17	93.95	95.30	36	8,427	0.43%
2020/01/15	8	96.13	20	96.10	95.80	-12	8,401	-0.14%
2020/01/14	86	94.47	12	94.08	95.20	74	8,835	0.84%
2020/01/13	63	90.30	8	90.24	90.70	55	9,053	0.61%
2020/01/10	23	88.93	7	89.66	89.30	16	9,268	0.17%
2020/01/09	10	91.87	8	91.36	91.80	2	9,510	0.02%
2020/01/08	43	92.75	39	91.43	90.20	4	10,031	0.04%
2020/01/07	37	98.01	5	98.60	97.60	32	10,026	0.32%
2020/01/06	18	101.56	11	100.27	100.00	7	10,400	0.07%
2020/01/03	20	103.18	12	104.08	101.50	8	10,881	0.07%
2020/01/02	32	104.33	47	104.67	105.00	-15	11,064	-0.14%
2019/12/31	24	99.48	2	99.85	99.50	22	10,948	0.20%
2019/12/30	7	99.70	1	99.00	99.00	6	11,076	0.05%
2019/12/27	8	101.38	8	102.19	101.50	0	11,597	0.00%
2019/12/26	3	100.17	0	0.00	100.00	3	11,658	0.03%
2019/12/25	9	100.30	0	0.00	100.00	9	11,688	0.08%
2019/12/24	12	98.53	21	98.70	98.30	-9	11,747	-0.08%
2019/12/23	6	101.12	0	0.00	99.90	6	11,804	0.05%
2019/12/20	20	104.00	10	105.05	103.50	10	11,897	0.08%
2019/12/19	3	105.33	4	105.13	105.50	-1	12,162	-0.01%
2019/12/18	6	107.83	4	107.63	106.00	2	12,220	0.02%
2019/12/17	13	109.58	21	107.26	109.50	-8	12,325	-0.06%
2019/12/16	7	104.29	5	104.50	104.50	2	12,218	0.02%
2019/12/13	15	105.30	18	106.28	104.50	-3	12,755	-0.02%
2019/12/12	25	104.80	4	105.13	104.50	21	13,105	0.16%
2019/12/11	11	104.55	6	105.33	104.00	5	13,238	0.04%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	13	103.54	11	103.59	103.50	2	13,574	0.01%
2019/12/06	2	105.50	1	106.00	105.50	1	13,831	0.01%
2019/12/05	6	106.42	2	105.25	104.00	4	14,405	0.03%
2019/12/04	24	109.73	29	109.91	107.50	-5	14,663	-0.03%
2019/12/03	8	105.63	8	106.25	108.50	0	14,865	0.00%
2019/12/02	38	107.12	35	106.10	106.00	3	15,401	0.02%
2019/11/29	34	112.37	28	111.95	111.50	6	15,404	0.04%
2019/11/28	26	113.42	36	114.35	112.00	-10	15,298	-0.07%
2019/11/27	32	110.81	43	110.94	111.00	-11	14,921	-0.07%
2019/11/26	21	106.17	19	106.84	108.50	2	14,529	0.01%
2019/11/25	3	99.00	2	99.70	98.90	1	14,310	0.01%
2019/11/22	6	95.27	2	94.90	97.40	4	14,415	0.03%
2019/11/21	1	92.90	1	92.50	94.20	0	14,551	0.00%
2019/11/20	5	93.08	0	0.00	94.20	5	14,664	0.03%
2019/11/19	8	97.44	3	100.50	97.50	5	14,688	0.03%
2019/11/18	3	101.00	0	0.00	101.00	3	14,718	0.02%
2019/11/14	0	0.00	4	100.58	101.00	-4	14,868	-0.03%
2019/11/13	2	102.00	1.1	99.70	102.00	0.9	14,962	0.01%
2019/11/12	3	98.63	1	97.50	98.10	2	15,137	0.01%
2019/11/11	9	104.72	4	104.75	103.00	5	15,473	0.03%
2019/11/08	26	109.73	14	109.54	108.50	12	15,364	0.08%
2019/11/07	7	111.00	3	110.17	109.50	4	15,210	0.03%
2019/11/06	39	117.91	13	118.46	115.00	26	15,132	0.17%
2019/11/05	7	121.57	9	120.50	124.00	-2	14,872	-0.01%
2019/11/04	6	114.92	1	115.50	115.00	5	14,941	0.03%
2019/11/01	5	112.20	2	112.75	114.50	3	15,078	0.02%
2019/10/31	3	107.67	0	0.00	108.50	3	15,118	0.02%
2019/10/30	1	110.00	3	110.00	112.00	-2	15,199	-0.01%
2019/10/29	11	112.91	4	114.00	109.50	7	15,252	0.05%
2019/10/28	2	116.50	19	116.42	116.50	-17	15,252	-0.11%
2019/10/25	4	115.63	1	113.50	113.50	3	15,235	0.02%
2019/10/24	2	115.00	2	113.50	115.50	0	15,301	0.00%
2019/10/23	19	115.82	4	118.00	115.00	15	15,372	0.10%
2019/10/22	43	119.33	27	118.67	119.00	16	15,430	0.10%
2019/10/21	21	109.64	43	110.72	113.00	-22	15,094	-0.15%
2019/10/18	25	109.92	16	109.47	108.00	9	15,045	0.06%
2019/10/17	43	106.51	51	104.10	110.00	-8	15,039	-0.05%
2019/10/16	56	106.13	26.1	104.53	100.50	29.9	14,737	0.20%
2019/10/15	26	106.08	26	105.81	106.00	0	14,272	0.00%
2019/10/14	42	107.57	40	107.13	107.50	2	14,100	0.01%
2019/10/09	28	97.60	45	97.91	100.50	-17	13,740	-0.12%
2019/10/08	12.1	90.58	10	90.33	91.40	2.1	13,266	0.02%
2019/10/07	11	87.88	14	88.68	88.70	-3	13,351	-0.02%
2019/10/04	3	88.20	4	88.33	87.60	-1	13,312	-0.01%
2019/10/03	26	88.99	45	89.00	88.30	-19	13,326	-0.14%
2019/10/02	5.1	85.62	6	85.23	85.80	-0.9	12,862	-0.01%
2019/10/01	6	84.17	4	84.15	84.70	2	12,819	0.02%
2019/09/27	2	83.50	1	82.20	83.90	1	12,934	0.01%
2019/09/26	14	84.29	15	84.19	84.40	-1	12,980	-0.01%
2019/09/25	11	83.78	13	82.78	83.90	-2	12,975	-0.02%
2019/09/24	16	83.62	7	84.87	82.60	9	13,061	0.07%
2019/09/23	3	87.47	2	87.55	87.50	1	12,912	0.01%
2019/09/20	12	87.08	15	86.97	87.30	-3	13,227	-0.02%
2019/09/19	6	86.22	12	86.68	86.60	-6	13,442	-0.04%
2019/09/18	49	87.04	48	86.85	86.00	1	13,397	0.01%
2019/09/17	24	85.40	26	86.27	85.40	-2	12,890	-0.02%
2019/09/16	5	82.82	9	82.41	84.00	-4	12,510	-0.03%
2019/09/12	10	82.53	16	83.02	82.00	-6	12,372	-0.05%
2019/09/11	5	81.30	5	81.80	80.50	0	12,101	0.00%
2019/09/10	10	81.21	8	81.04	81.20	2	11,925	0.02%
2019/09/09	47	81.69	57	81.61	83.00	-10	11,628	-0.09%
2019/09/06	26	78.57	34	78.81	78.00	-8	10,977	-0.07%
2019/09/05	15	77.11	10	76.64	76.20	5	10,564	0.05%
2019/09/04	21	74.42	45	74.95	77.10	-24	10,169	-0.24%
2019/09/03	7	70.77	8	70.53	70.10	-1	9,589	-0.01%
2019/09/02	1	68.60	0	0.00	68.70	1	9,455	0.01%
2019/08/30	1	67.70	0	0.00	67.00	1	9,453	0.01%
2019/08/29	0	0.00	3	66.80	67.50	-3	9,601	-0.03%
2019/08/28	1	65.60	3	64.73	65.90	-2	9,688	-0.02%
2019/08/27	2	67.05	10	65.78	66.00	-8	9,756	-0.08%
2019/08/26	11	66.70	1	66.00	66.00	10	9,649	0.10%
2019/08/23	5	70.40	0	0.00	69.50	5	9,512	0.05%
2019/08/22	4	71.85	2	72.70	71.50	2	9,384	0.02%
2019/08/21	1	70.60	0	0.00	71.40	1	9,339	0.01%
2019/08/20	20	71.46	7	70.89	70.50	13	9,302	0.14%
2019/08/19	1	71.10	7	70.64	70.80	-6	9,206	-0.07%
2019/08/16	0	0.00	1	70.50	70.10	-1	9,176	-0.01%
2019/08/15	9	71.76	2	72.25	71.20	7	9,143	0.08%
2019/08/14	26	74.79	33	74.43	74.20	-7	9,003	-0.08%
2019/08/13	3	71.37	0	0.00	71.30	3	8,675	0.03%
2019/08/12	2	70.90	10	71.37	71.10	-8	8,647	-0.09%
2019/08/08	8	71.59	36	71.93	71.40	-28	8,592	-0.33%
2019/08/07	1	70.00	2	69.50	69.90	-1	8,444	-0.01%
2019/08/06	15	67.30	9	65.26	69.20	6	8,398	0.07%
2019/08/05	14	69.59	0	0.00	66.80	14	8,224	0.17%
2019/08/02	20	71.00	4	72.20	72.70	16	8,045	0.20%
2019/08/01	24	71.57	8	73.43	73.50	16	7,985	0.20%
2019/07/31	7	70.87	6	70.75	71.00	1	7,850	0.01%
2019/07/30	27	72.23	15	70.70	71.70	12	7,746	0.15%
2019/07/29	5	73.52	5	73.90	73.80	0	7,627	0.00%
2019/07/26	21	74.20	11	73.75	74.30	10	7,588	0.13%
2019/07/25	2	72.50	9	74.04	74.60	-7	7,550	-0.09%
2019/07/24	19	73.15	19	73.63	72.80	0	7,436	0.00%
2019/07/23	14	74.81	11	73.09	72.80	3	7,315	0.04%
2019/07/22	24	73.92	30	74.40	74.00	-6	7,166	-0.08%
2019/07/19	18	72.03	33	71.46	72.40	-15	6,836	-0.22%
2019/07/18	6	68.80	8	68.73	68.90	-2	6,579	-0.03%
2019/07/17	26	69.97	25	69.36	69.00	1	6,507	0.02%
2019/07/16	6	68.92	10	70.34	68.50	-4	6,374	-0.06%
2019/07/15	9	70.51	12	71.51	69.80	-3	6,340	-0.05%
2019/07/12	14	72.94	17	71.99	72.00	-3	6,566	-0.05%
2019/07/11	40	71.97	28	71.94	72.50	12	6,451	0.19%
2019/07/10	16	67.39	20	68.08	68.40	-4	6,067	-0.07%
2019/07/09	27	67.06	32	67.40	67.50	-5	5,994	-0.08%
2019/07/08	4	66.08	22	66.00	66.40	-18	5,837	-0.31%
2019/07/05	7	64.51	2	64.15	65.10	5	5,746	0.09%
2019/07/04	12	64.83	3	65.10	64.00	9	5,678	0.16%
2019/07/03	18	66.29	11	66.33	65.00	7	5,522	0.13%
2019/07/02	7	64.84	13	65.12	66.00	-6	5,438	-0.11%
2019/07/01	14	65.56	26	66.22	65.60	-12	5,352	-0.22%
2019/06/28	27	64.44	11	64.25	64.50	16	5,160	0.31%
2019/06/27	35	62.57	78	63.47	65.00	-43	5,060	-0.85%
2019/06/26	32	60.77	33	61.02	60.20	-1	4,783	-0.02%
2019/06/25	14	57.06	7	57.04	57.10	7	4,876	0.14%
2019/06/24	4	57.28	3	56.80	57.40	1	5,093	0.02%
2019/06/21	2	58.00	7.3	57.30	56.10	-5.3	5,048	-0.10%
2019/06/20	1	55.80	7	55.83	56.60	-6	4,983	-0.12%
2019/06/19	0	0.00	6	54.80	55.10	-6	5,046	-0.12%
2019/06/18	3	52.83	4	53.45	53.00	-1	4,947	-0.02%
2019/06/14	8	52.31	8	51.98	52.00	0	5,048	0.00%
2019/06/12	16	52.47	11	53.01	52.10	5	5,480	0.09%
2019/06/11	0	0.00	2	52.00	52.10	-2	5,405	-0.04%
2019/06/06	6	50.58	0	0.00	50.80	6	5,275	0.11%
2019/06/05	18	50.54	24	50.33	49.95	-6	5,209	-0.12%
2019/06/04	12	48.22	21	48.47	48.55	-9	5,016	-0.18%
2019/06/03	23	47.42	13	46.59	48.15	10	4,902	0.20%
2019/05/30	0	0.00	1	42.05	42.50	-1	4,751	-0.02%
2019/05/27	1	41.05	1	41.30	41.35	0	4,812	0.00%
2019/05/24	0	0.00	1	41.55	41.50	-1	4,878	-0.02%
2019/05/22	3	43.23	3	43.55	41.80	0	4,936	0.00%
2019/05/20	3	42.58	7	41.11	41.40	-4	5,012	-0.08%
2019/05/17	3	43.98	0	0.00	43.80	3	5,016	0.06%
2019/05/16	26	45.96	25	46.50	45.25	1	5,312	0.02%
2019/05/15	1	47.55	2	47.60	47.50	-1	5,368	-0.02%
2019/05/13	1	49.00	1	49.55	47.80	0	5,543	0.00%
2019/05/10	1	50.10	3	50.40	51.00	-2	5,558	-0.04%
2019/05/09	1	50.70	5	51.30	50.40	-4	5,544	-0.07%
2019/05/08	3	50.20	0	0.00	50.70	3	5,517	0.05%
2019/05/03	1	52.70	1	52.90	52.70	0	5,628	0.00%
2019/05/02	1	53.00	1	53.00	53.00	0	5,637	0.00%
2019/04/29	1	50.50	1	50.60	50.00	0	5,725	0.00%
2019/04/26	4	50.78	5	50.72	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.60	52.50	-1	5,731	-0.02%
2019/04/24	5	53.18	0	0.00	52.90	5	5,765	0.09%
2019/04/22	2	54.20	2	54.35	54.00	0	5,789	0.00%
2019/04/19	2	54.40	1	54.30	54.00	1	5,830	0.02%
2019/04/18	35	54.93	25	55.24	53.70	10	5,847	0.17%
2019/04/17	1	52.70	0	0.00	52.70	1	5,583	0.02%
2019/04/16	1	52.40	3	52.73	52.70	-2	5,734	-0.03%
2019/04/15	0	0.00	2	52.45	53.00	-2	5,824	-0.03%
2019/04/12	5	52.12	0	0.00	52.00	5	5,956	0.08%
2019/04/11	1	54.30	3	53.40	53.10	-2	6,111	-0.03%
2019/04/10	3	53.93	1	54.30	54.00	2	6,532	0.03%
2019/04/09	4	54.20	1	54.80	54.00	3	7,067	0.04%
2019/04/08	3	54.90	2	54.50	54.30	1	7,208	0.01%
2019/04/03	7	53.81	6	53.00	53.30	1	7,461	0.01%
2019/04/02	4	55.75	4	54.25	54.30	0	7,776	0.00%
2019/04/01	5.3	55.05	10	55.22	54.00	-4.7	7,759	-0.06%
2019/03/29	7	54.87	12	54.93	54.00	-5	7,666	-0.07%
2019/03/28	30	55.89	27	55.23	52.80	3	7,511	0.04%
2019/03/27	28	52.96	30	52.11	53.90	-2	7,012	-0.03%
2019/03/22	1	49.90	4	50.15	49.90	-3	6,623	-0.05%
2019/03/20	24	49.31	20	48.80	48.80	4	6,638	0.06%
2019/03/19	6	49.14	18	49.24	49.05	-12	6,655	-0.18%
2019/03/18	6	48.98	10	48.91	48.70	-4	6,553	-0.06%
2019/03/15	13	49.08	11	48.58	47.50	2	6,382	0.03%
2019/03/14	0	0.00	1	46.60	46.25	-1	6,063	-0.02%
2019/03/11	0	0.00	1	45.70	45.85	-1	6,200	-0.02%
2019/03/08	2	45.20	0	0.00	45.20	2	6,283	0.03%
2019/03/07	1	45.30	4	45.70	45.40	-3	6,448	-0.05%
2019/03/06	0	0.00	2	46.98	46.80	-2	6,502	-0.03%
2019/03/04	1	47.50	0	0.00	47.80	1	6,592	0.02%
2019/02/27	1	47.55	0	0.00	46.90	1	6,590	0.02%
2019/02/26	0	0.00	1	48.35	47.80	-1	6,617	-0.02%
2019/02/25	3	48.30	1	48.45	47.80	2	6,610	0.03%
2019/02/22	6	47.68	0	0.00	47.55	6	6,555	0.09%
2019/02/21	2	48.25	2	48.20	48.45	0	6,544	0.00%
2019/02/20	23	49.38	32	49.09	47.95	-9	6,498	-0.14%
2019/02/19	5	48.10	0	0.00	48.00	5	6,403	0.08%
2019/02/18	6	47.67	2	48.35	47.60	4	6,414	0.06%
2019/02/15	17	48.75	17	49.70	47.55	0	6,359	0.00%
2019/02/14	1	46.30	7	46.54	46.75	-6	6,030	-0.10%
2019/02/13	21	46.35	22	46.00	46.10	-1	5,949	-0.02%
2019/02/12	25	45.54	29	46.01	46.20	-4	5,884	-0.07%
2019/02/11	1	44.05	10	44.44	44.55	-9	5,769	-0.16%
2019/01/30	3	43.27	2	43.13	43.00	1	5,735	0.02%
2019/01/29	12	43.31	14	43.11	43.15	-2	5,798	-0.03%
2019/01/28	3	44.15	0	0.00	44.10	3	5,802	0.05%
2019/01/25	7	44.74	4	44.59	44.15	3	5,810	0.05%
2019/01/24	2	43.73	5	43.62	43.40	-3	5,742	-0.05%
2019/01/23	2	43.33	2	42.98	43.30	0	5,746	0.00%
2019/01/22	6	42.78	2	42.60	42.50	4	5,729	0.07%
2019/01/21	9	43.18	7	42.94	42.90	2	5,709	0.04%
2019/01/18	6	42.86	6	43.13	42.95	0	5,604	0.00%
2019/01/17	6	43.55	11	43.59	43.05	-5	5,601	-0.09%
2019/01/16	4	44.94	4	44.91	44.40	0	5,581	0.00%
2019/01/15	2	45.03	3	44.98	44.95	-1	5,569	-0.02%
2019/01/14	6	45.16	11	45.62	44.70	-5	5,556	-0.09%
2019/01/11	5	45.23	7	45.93	45.25	-2	5,558	-0.04%
2019/01/10	6	45.52	4	46.00	45.50	2	5,491	0.04%
2019/01/09	17	46.07	1	45.90	45.10	16	5,407	0.30%
2019/01/08	11	45.73	12	45.94	45.70	-1	5,307	-0.02%
2019/01/07	10	45.05	9	45.86	44.15	1	5,135	0.02%
2019/01/04	7	44.36	8	44.43	45.00	-1	5,047	-0.02%
2019/01/03	11	46.98	16	46.75	45.85	-5	4,916	-0.10%
2019/01/02	19	48.12	38	48.38	48.50	-19	4,756	-0.40%
2018/12/28	62	47.13	28	47.05	47.90	34	4,319	0.79%
2018/12/27	4	43.91	17	44.29	43.90	-13	3,808	-0.34%
2018/12/26	31	44.16	21	44.67	42.00	10	3,655	0.27%
2018/12/25	39	43.46	41	43.58	44.85	-2	3,311	-0.06%
2018/12/24	11	41.59	2	41.03	41.75	9	2,931	0.31%
2018/12/21	2	38.35	1	39.40	39.40	1	2,892	0.03%
2018/12/20	0	0.00	1	38.60	38.50	-1	2,885	-0.03%
2018/12/18	1	41.25	0	0.00	40.25	1	2,911	0.03%
2018/12/13	3	43.85	3	43.27	43.00	0	2,877	0.00%
2018/12/12	2	41.70	5	40.80	42.45	-3	2,716	-0.11%
2018/12/06	5	39.30	1	39.55	39.50	4	2,882	0.14%
2018/12/03	0	0.00	1	42.35	42.45	-1	2,839	-0.04%
2018/11/30	1	41.30	5	41.25	40.25	-4	2,770	-0.14%
2018/11/29	6	40.28	1	40.65	40.40	5	2,639	0.19%
2018/11/27	1	38.25	3	37.98	37.95	-2	2,627	-0.08%
2018/11/26	1	36.65	1	36.90	36.70	0	2,557	0.00%
2018/11/22	0	0.00	1	37.10	36.50	-1	2,519	-0.04%
2018/11/21	3	35.58	0	0.00	36.45	3	2,504	0.12%
2018/11/20	3	36.10	2	36.30	36.05	1	2,495	0.04%
2018/11/19	0	0.00	2	36.63	36.55	-2	2,480	-0.08%
2018/11/16	4	36.34	1	36.60	36.10	3	2,479	0.12%
2018/11/13	5	36.06	0	0.00	39.65	5	2,406	0.21%
2018/11/12	0	0.00	1	39.45	39.20	-1	2,402	-0.04%
2018/11/09	1	39.35	9	38.98	39.35	-8	2,445	-0.33%
2018/11/08	1	40.00	0	0.00	40.15	1	2,469	0.04%
2018/11/07	1	41.60	0	0.00	41.35	1	2,494	0.04%
2018/11/06	6	41.28	0	0.00	41.00	6	2,523	0.24%
2018/11/05	2	40.50	1	41.00	40.90	1	2,478	0.04%
2018/11/02	1	40.00	0	0.00	40.30	1	2,474	0.04%
2018/11/01	1	39.20	2	40.18	39.80	-1	2,459	-0.04%
2018/10/31	1	38.55	1	38.40	38.40	0	2,464	0.00%
2018/10/30	0	0.00	1	36.50	36.80	-1	2,458	-0.04%
2018/10/29	0	0.00	1	36.40	36.20	-1	2,473	-0.04%
2018/10/26	0	0.00	2	35.73	35.90	-2	2,504	-0.08%
2018/10/25	0	0.00	1	36.80	36.50	-1	2,539	-0.04%
2018/10/24	19	39.47	18	39.42	39.40	1	2,583	0.04%
2018/10/23	4	40.55	5	41.17	40.25	-1	2,666	-0.04%
2018/10/19	16	41.41	17	40.49	42.45	-1	2,701	-0.04%
2018/10/17	0.2	40.45	0	0.00	40.45	0.2	2,849	0.01%
2018/10/11	3	37.67	5	37.80	37.50	-2	3,112	-0.06%
2018/10/09	33	41.97	32	42.14	41.65	1	3,142	0.03%
2018/10/08	1	42.85	0	0.00	42.75	1	3,154	0.03%
2018/10/05	3	44.67	2	44.70	43.55	1	3,258	0.03%
2018/10/04	1	46.50	0	0.00	46.20	1	3,325	0.03%
2018/10/03	1	48.80	0	0.00	47.70	1	3,350	0.03%
2018/09/27	1	49.00	0	0.00	48.75	1	3,577	0.03%
2018/09/26	11	50.23	10	50.10	49.40	1	3,633	0.03%
2018/09/25	4	48.34	1	49.10	49.10	3	3,761	0.08%
2018/09/14	0	0.00	1	47.90	48.70	-1	4,592	-0.02%
2018/09/12	7	46.10	4	47.58	45.70	3	4,871	0.06%
2018/09/11	0	0.00	2	50.30	50.50	-2	4,994	-0.04%
2018/09/10	1	49.55	0	0.00	49.55	1	5,604	0.02%
2018/09/07	3	54.87	0	0.00	54.50	3	6,257	0.05%
2018/09/05	2	58.35	3	57.27	57.00	-1	6,570	-0.02%
2018/09/04	1	57.70	1	58.20	57.90	0	6,611	0.00%
2018/09/03	1	56.50	1	55.80	55.80	0	6,561	0.00%
2018/08/30	2	58.50	0	0.00	58.00	2	6,861	0.03%
2018/08/21	0	0.00	1	57.20	57.40	-1	7,158	-0.01%
2018/08/20	1	56.40	0	0.00	55.60	1	7,213	0.01%
2018/08/16	1	56.30	1	55.80	56.80	0	7,284	0.00%
2018/08/15	0	0.00	2	57.50	57.40	-2	7,251	-0.03%
2018/08/13	1.1	55.74	1	55.50	55.10	0.1	7,271	0.00%
2018/08/10	1	58.80	0	0.00	58.70	1	7,230	0.01%
2018/08/08	1	60.60	0	0.00	60.40	1	7,342	0.01%
2018/08/07	1	61.10	1	61.50	61.00	0	7,403	0.00%
2018/08/06	0	0.00	0.1	61.30	60.60	-0.1	7,457	0.00%
2018/08/01	3	60.00	4	59.98	60.60	-1	7,627	-0.01%
2018/07/31	7	58.27	8	58.25	58.50	-1	7,749	-0.01%
2018/07/30	11	58.31	7	58.29	57.10	4	7,696	0.05%
2018/07/27	1	61.70	1	61.80	62.20	0	7,659	0.00%
2018/07/26	8	61.95	7	62.44	62.00	1	7,659	0.01%
2018/07/25	2	62.05	0	0.00	61.40	2	7,631	0.03%
2018/07/24	4.3	61.46	12	61.52	61.60	-7.8	7,564	-0.10%
2018/07/23	14.1	61.21	1	61.00	61.00	13.1	7,538	0.17%
2018/07/20	1	68.80	1	69.50	67.70	0	7,467	0.00%
2018/07/19	1	68.50	0	0.00	68.50	1	7,479	0.01%
2018/07/18	5	70.16	44	71.19	69.20	-39	7,561	-0.52%
2018/07/17	1	71.30	1	72.00	71.10	0	7,634	0.00%
2018/07/16	1	74.00	1	73.60	73.00	0	7,668	0.00%
2018/07/13	44	74.91	3	75.10	74.10	41	7,717	0.53%
2018/07/12	15	73.27	18	73.64	74.30	-3	7,777	-0.04%
2018/07/11	30	71.53	66	70.89	71.50	-36	7,951	-0.45%
2018/07/10	20	70.40	2	70.75	71.20	18	8,152	0.22%
2018/07/06	17	70.45	5	68.92	70.00	12	8,437	0.14%
2018/07/05	8	70.28	3	71.20	69.30	5	8,417	0.06%
2018/07/04	3	69.57	2	70.65	69.50	1	8,517	0.01%
2018/07/03	8	71.59	38	70.39	69.30	-30	8,542	-0.35%
2018/07/02	8	76.19	7	75.29	74.00	1	8,382	0.01%
2018/06/29	12	76.33	11	76.76	76.80	1	8,241	0.01%
2018/06/28	0	0.00	3	75.57	75.00	-3	8,087	-0.04%
2018/06/27	12	77.02	11	76.72	75.20	1	7,997	0.01%
2018/06/26	1	72.80	6	72.88	73.30	-5	7,753	-0.06%
2018/06/25	4	75.43	2	74.00	74.00	2	7,689	0.03%
2018/06/22	21	76.63	14	77.79	74.60	7	7,564	0.09%
2018/06/21	6	74.90	22	74.23	74.50	-16	7,364	-0.22%
2018/06/20	15	71.67	12	72.63	70.10	3	7,220	0.04%
2018/06/19	51	79.11	44	78.41	75.80	7	6,988	0.10%
2018/06/15	28	77.11	37	77.04	78.70	-9	6,386	-0.14%
2018/06/14	17	72.21	6	72.05	71.60	11	5,697	0.19%
2018/06/13	14	71.96	9	72.54	72.80	5	5,649	0.09%
2018/06/12	0	0.00	3	69.67	68.80	-3	5,449	-0.06%
2018/06/08	1	69.10	1	69.00	69.10	0	5,381	0.00%
2018/06/07	7	72.03	14	71.79	70.40	-7	5,354	-0.13%
2018/06/06	7	68.79	4	69.05	68.80	3	5,211	0.06%
2018/06/05	1	67.50	1	67.30	66.70	0	5,110	0.00%
2018/06/04	1	67.80	0	0.00	67.40	1	5,120	0.02%
2018/06/01	0	0.00	4	67.63	67.30	-4	5,098	-0.08%
2018/05/31	3	66.00	3	66.20	66.00	0	5,079	0.00%
2018/05/30	1	65.00	1	65.00	65.50	0	5,094	0.00%
2018/05/28	1	67.50	4	67.40	67.70	-3	5,067	-0.06%
2018/05/25	7	66.26	6	65.80	66.30	1	5,030	0.02%
2018/05/24	4	64.38	1	65.00	64.40	3	4,960	0.06%
2018/05/23	0	0.00	2	63.60	63.60	-2	4,964	-0.04%
2018/05/22	3	64.30	1	65.70	64.20	2	5,011	0.04%
2018/05/21	6	64.60	7	64.70	64.80	-1	5,012	-0.02%
2018/05/17	12	63.80	11	64.69	63.60	1	5,028	0.02%
2018/05/16	1	63.50	9	63.71	63.40	-8	5,027	-0.16%
2018/05/15	13	66.54	12	65.97	65.70	1	5,024	0.02%
2018/05/14	6	67.98	0	0.00	68.00	6	5,097	0.12%
2018/05/11	6	68.47	2	67.90	67.50	4	5,060	0.08%
2018/05/10	11	68.97	7	68.50	68.60	4	5,084	0.08%
2018/05/09	7	67.87	15	68.01	67.20	-8	5,131	-0.16%
2018/05/08	8	65.41	11	67.17	67.10	-3	5,160	-0.06%
2018/05/07	1	64.70	1	64.80	64.60	0	5,373	0.00%
2018/05/04	2	64.50	6	65.37	64.00	-4	5,382	-0.07%
2018/05/03	0	0.00	0	64.20	62.50	0	5,331	0.00%
2018/05/02	0	0.00	4	62.93	63.30	-4	5,381	-0.07%
2018/04/30	5	62.00	0	0.00	62.20	5	5,457	0.09%
2018/04/27	2	61.30	3	62.23	61.00	-1	5,518	-0.02%
2018/04/26	1	59.50	0	0.00	59.70	1	5,516	0.02%
2018/04/24	4	60.95	6	61.32	61.90	-2	5,534	-0.04%
2018/04/23	7	66.04	21	65.93	65.10	-14	5,446	-0.26%
2018/04/20	3	69.23	0	0.00	68.80	3	5,457	0.05%
2018/04/19	11	72.31	21	72.19	72.00	-10	5,521	-0.18%
2018/04/18	36	72.08	19	70.26	72.60	17	5,457	0.31%
2018/04/17	23	73.94	30	72.99	71.00	-7	5,323	-0.13%
2018/04/16	11	72.24	6	72.15	73.90	5	5,120	0.10%
2018/04/13	25	69.53	11	69.47	69.50	14	5,003	0.28%
2018/04/12	12	68.38	15	68.72	68.10	-3	4,916	-0.06%
2018/04/11	4	65.30	1	66.00	65.60	3	4,770	0.06%
2018/04/10	8	67.36	16	67.46	65.20	-8	4,870	-0.16%
2018/04/09	13	64.35	7	64.80	65.60	6	4,948	0.12%
2018/04/03	1	59.60	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	0.00	2	61.00	60.60	-2	5,078	-0.04%
2018/03/30	0	0.00	1	61.10	61.00	-1	5,215	-0.02%
2018/03/28	0	62.80	1	62.10	62.80	-1	5,551	-0.02%
2018/03/27	1	62.50	0	0.00	62.40	1	5,731	0.02%
2018/03/23	3	62.40	0	0.00	63.20	3	6,013	0.05%
2018/03/20	0	0.00	1	63.20	64.90	-1	6,685	-0.01%
2018/03/19	3	65.00	2	64.30	63.60	1	6,963	0.01%
2018/03/15	4	67.75	1	67.60	67.30	3	7,364	0.04%
2018/03/14	0	0.00	3	68.03	67.30	-3	7,818	-0.04%
2018/03/13	1	67.60	3	67.93	67.60	-2	8,097	-0.02%
2018/03/12	7	66.63	3	66.33	66.80	4	8,360	0.05%
2018/03/09	5	64.50	6	63.93	64.50	-1	8,627	-0.01%
2018/03/08	2	64.65	3	63.03	64.20	-1	9,055	-0.01%
2018/03/06	1	64.30	0	0.00	63.00	1	9,910	0.01%
2018/03/05	0	0.00	1	63.80	63.50	-1	10,312	-0.01%
2018/03/02	2	66.25	2	66.45	66.00	0	10,928	0.00%
2018/03/01	4	67.12	1	68.00	67.30	3	11,114	0.03%
2018/02/27	1	68.30	0	0.00	67.90	1	11,471	0.01%
2018/02/26	1	69.00	1	68.10	67.80	0	12,192	0.00%
2018/02/23	1	69.10	0	0.00	68.20	1	12,693	0.01%
2018/02/22	1	68.40	8	68.68	68.00	-7	12,907	-0.05%
2018/02/21	1	66.90	2	66.80	67.80	-1	12,973	-0.01%
2018/02/12	1	63.80	0	0.00	63.20	1	13,107	0.01%
2018/02/09	4	62.30	3	61.47	63.10	1	13,187	0.01%
2018/02/08	5	66.00	5	64.54	64.00	0	13,132	0.00%
2018/02/07	1	68.30	0	0.00	66.70	1	13,079	0.01%
2018/02/06	7	67.19	1	65.30	65.30	6	13,028	0.05%
2018/02/05	1	69.80	1	72.60	72.50	0	12,926	0.00%
2018/02/02	1	73.70	2	74.40	73.10	-1	12,932	-0.01%
2018/02/01	1	73.90	3	74.50	73.90	-2	12,910	-0.02%
2018/01/31	8	72.94	8	72.35	72.50	0	12,812	0.00%
2018/01/30	24	73.03	22	72.78	71.60	2	12,766	0.02%
2018/01/29	1	69.30	2	69.75	69.80	-1	12,415	-0.01%
2018/01/26	5	69.80	6	69.33	69.60	-1	12,561	-0.01%
2018/01/25	6	68.88	4	68.93	69.70	2	12,866	0.02%
2018/01/24	5	69.14	0	0.00	68.70	5	12,819	0.04%
2018/01/23	1	71.90	0	0.00	70.20	1	12,762	0.01%
2018/01/22	3	71.13	1	71.00	71.50	2	12,869	0.02%
2018/01/19	2	70.60	4	70.73	70.80	-2	12,893	-0.02%
2018/01/18	3	72.37	1	73.40	70.10	2	13,001	0.02%
2018/01/17	2	71.70	3	72.13	72.30	-1	13,148	-0.01%
2018/01/16	8	72.33	6	73.40	71.30	2	13,100	0.02%
2018/01/15	2	72.25	4	70.68	71.70	-2	12,963	-0.02%
2018/01/12	2	68.05	0	0.00	68.50	2	12,811	0.02%
2018/01/11	1	67.20	1	68.30	67.90	0	12,812	0.00%
2018/01/10	2	67.55	2	68.65	67.40	0	12,790	0.00%
2018/01/09	20	70.35	22	69.31	68.80	-2	12,750	-0.02%
2018/01/05	3	74.27	6	74.62	73.60	-3	12,565	-0.02%
2018/01/04	6	73.42	9	73.34	73.20	-3	12,503	-0.02%
2018/01/03	6	73.63	19	74.21	74.50	-13	12,357	-0.11%
2018/01/02	21	66.88	24	66.95	69.10	-3	12,118	-0.02%