宏捷科 (8086)-大昌-新店券商分點個股進出

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
1337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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	138.50	2	139.25	139.00	-1	6,128	-0.02%
2024/05/02	4	136.50	3	136.00	135.50	1	6,131	0.02%
2024/04/30	6	139.58	6.2	140.35	138.00	-0.2	6,128	0.00%
2024/04/29	3	134.50	1	136.50	137.00	2	6,095	0.03%
2024/04/26	1	130.00	1	130.00	130.00	0	6,101	0.00%
2024/04/25	2.2	129.59	2	130.25	129.50	0.2	6,159	0.00%
2024/04/24	1	131.50	1	133.00	133.00	0	6,199	0.00%
2024/04/23	1	129.50	1	129.00	129.50	0	6,231	0.00%
2024/04/19	3.1	128.82	4	130.13	130.50	-0.9	6,244	-0.01%
2024/04/18	1	136.50	2	136.75	136.00	-1	6,235	-0.02%
2024/04/17	3.1	135.31	4	136.50	137.00	-0.9	6,273	-0.01%
2024/04/16	6	132.42	2	133.75	132.00	4	6,267	0.06%
2024/04/15	0	0.00	1	138.50	137.00	-1	6,267	-0.02%
2024/04/12	5.1	139.74	2	141.50	139.50	3.1	6,300	0.05%
2024/04/11	1	142.00	0	0.00	142.00	1	6,385	0.02%
2024/04/10	1	146.00	1	145.50	145.50	0	6,613	0.00%
2024/04/09	3	145.50	1	145.50	145.50	2	6,700	0.03%
2024/04/08	13.1	148.30	1	150.00	146.00	12.1	6,701	0.18%
2024/04/03	5	152.20	7	153.50	153.00	-2	6,653	-0.03%
2024/04/02	1	146.50	3	149.00	150.00	-2	6,505	-0.03%
2024/04/01	1	146.00	4	148.13	146.00	-3	6,500	-0.05%
2024/03/29	1	145.50	1	144.50	144.00	0	6,539	0.00%
2024/03/28	5.2	144.31	1	144.00	143.00	4.2	6,631	0.06%
2024/03/27	3	147.17	1	147.50	147.50	2	6,657	0.03%
2024/03/26	3.1	152.06	7	153.14	148.00	-3.9	6,672	-0.06%
2024/03/25	3	154.17	3	155.50	154.00	0	6,721	0.00%
2024/03/22	6	149.42	3	149.83	152.00	3	6,761	0.04%
2024/03/21	3	146.50	4	147.00	146.50	-1	6,791	-0.01%
2024/03/20	17	151.24	4	150.38	148.00	13	6,725	0.19%
2024/03/19	7	156.71	7	157.14	158.00	0	6,646	0.00%
2024/03/18	2	153.50	2	158.50	158.00	0	6,507	0.00%
2024/03/15	2	152.50	14	153.46	153.50	-12	6,533	-0.18%
2024/03/14	7	149.14	4	149.38	148.00	3	6,492	0.05%
2024/03/13	5	152.00	2	154.25	153.50	3	6,499	0.05%
2024/03/12	5	157.80	6	159.00	157.50	-1	6,554	-0.02%
2024/03/11	2	157.00	4	154.13	154.50	-2	6,616	-0.03%
2024/03/08	9	151.11	5	149.50	148.00	4	6,843	0.06%
2024/03/07	16	158.81	8	158.50	155.50	8	6,863	0.12%
2024/03/06	7	154.29	8	156.00	156.50	-1	6,810	-0.01%
2024/03/05	8	156.13	6	158.08	153.00	2	7,132	0.03%
2024/03/04	4	150.50	4.1	151.38	149.50	0	6,935	0.00%
2024/03/01	13	146.42	26	147.92	149.00	-13	7,028	-0.18%
2024/02/29	12	138.79	10	139.25	141.50	2	7,376	0.03%
2024/02/27	2	140.50	3	137.00	137.50	-1	7,583	-0.01%
2024/02/26	4	141.50	2	141.00	141.50	2	7,726	0.03%
2024/02/23	7	143.36	3	144.50	142.00	4	7,717	0.05%
2024/02/22	4.3	147.50	10	145.45	145.50	-5.7	7,700	-0.07%
2024/02/21	10	149.20	14	148.96	147.50	-4	7,663	-0.05%
2024/02/20	10.5	145.29	27	145.20	143.50	-16.5	7,390	-0.22%
2024/02/19	10	143.50	37.3	144.51	146.00	-27.3	7,152	-0.38%
2024/02/15	3	130.17	17.5	129.19	131.00	-14.5	6,907	-0.21%
2024/02/05	27	128.26	5	128.10	127.50	22	6,912	0.32%
2024/02/02	4	124.50	1	127.50	123.00	3	7,017	0.04%
2024/02/01	2	124.00	3	124.67	124.50	-1	7,181	-0.01%
2024/01/31	6	123.25	18	124.47	124.00	-12	7,284	-0.16%
2024/01/30	1	117.00	7	120.50	121.00	-6	7,457	-0.08%
2024/01/29	4	117.13	4	117.13	117.00	0	7,574	0.00%
2024/01/26	1	117.00	2	117.00	117.00	-1	7,741	-0.01%
2024/01/25	5	117.30	2	116.50	115.50	3	7,829	0.04%
2024/01/24	1	118.50	1	117.50	118.00	0	8,076	0.00%
2024/01/23	3	117.50	3	117.33	117.00	0	8,270	0.00%
2024/01/22	3	117.33	1	118.50	118.50	2	8,375	0.02%
2024/01/19	2	112.75	0	0.00	115.00	2	8,337	0.02%
2024/01/18	3	112.50	1	113.00	113.00	2	8,290	0.02%
2024/01/17	3	117.50	2	118.00	116.50	1	8,260	0.01%
2024/01/16	2	115.75	3.2	116.31	116.50	-1.2	8,224	-0.01%
2024/01/15	1	114.50	1	115.01	116.50	0	8,198	0.00%
2024/01/12	5	113.40	6	113.83	113.50	-1	8,208	-0.01%
2024/01/11	2	115.25	3	114.67	114.50	-1	8,179	-0.01%
2024/01/10	2	115.25	0	0.00	115.50	2	8,148	0.02%
2024/01/09	1	117.50	1	119.00	117.00	0	8,130	0.00%
2024/01/08	4.5	119.44	6	119.50	117.00	-1.5	8,104	-0.02%
2024/01/05	2.2	116.73	0	0.00	117.00	2.2	8,054	0.03%
2024/01/04	13	120.88	7	123.14	118.50	6	7,944	0.08%
2024/01/03	11	120.45	0	0.00	120.00	11	7,701	0.14%
2024/01/02	2	129.25	2	129.75	129.00	0	7,612	0.00%
2023/12/29	4	130.38	4	131.50	131.00	0	7,661	0.00%
2023/12/28	2	129.00	0	0.00	128.00	2	7,880	0.03%
2023/12/27	6	131.17	6	130.75	132.00	0	7,841	0.00%
2023/12/26	3	130.00	3	129.67	130.00	0	7,810	0.00%
2023/12/25	0	0.00	5	126.60	129.50	-5	7,736	-0.06%
2023/12/22	11	122.86	3	122.33	123.50	8	7,629	0.10%
2023/12/21	5	119.30	2	119.50	119.00	3	7,557	0.04%
2023/12/20	3	122.33	3	122.00	122.00	0	7,532	0.00%
2023/12/19	4.3	124.49	0	0.00	122.50	4.3	7,433	0.06%
2023/12/15	2	134.75	3	135.33	134.50	-1	7,320	-0.01%
2023/12/14	2	134.50	1	134.50	134.00	1	7,408	0.01%
2023/12/13	1	136.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	8	141.56	5	139.20	138.00	3	7,399	0.04%
2023/12/11	1	139.50	3	141.17	140.50	-2	7,360	-0.03%
2023/12/08	2	140.50	5	141.30	139.00	-3	7,394	-0.04%
2023/12/07	7	142.07	4	137.88	137.50	3	7,512	0.04%
2023/12/06	3.1	140.81	4.1	140.90	142.00	-1	7,637	-0.01%
2023/12/05	35.1	140.24	31	139.07	139.00	4.1	7,538	0.05%
2023/12/04	4	138.62	17	138.44	139.50	-13	7,401	-0.18%
2023/12/01	25	138.66	20.1	138.44	137.50	4.9	7,428	0.07%
2023/11/30	18.1	136.91	35.1	137.09	139.00	-17	7,508	-0.23%
2023/11/29	5	129.00	9	130.05	130.50	-4	7,336	-0.05%
2023/11/28	10	125.55	6.1	126.34	127.50	4	7,309	0.05%
2023/11/27	40.1	134.70	18	135.14	125.50	22.1	7,161	0.31%
2023/11/24	4	128.88	35	135.14	139.00	-31	6,737	-0.46%
2023/11/22	5	121.80	5	122.30	122.50	0	6,286	0.00%
2023/11/21	6	122.50	8	122.88	124.00	-2	6,247	-0.03%
2023/11/20	6	122.92	1	124.50	123.00	5	6,208	0.08%
2023/11/17	4	129.00	2	127.00	127.00	2	6,142	0.03%
2023/11/16	0	0.00	5	130.00	129.50	-5	6,124	-0.08%
2023/11/15	6	131.25	4	130.88	129.00	2	6,074	0.03%
2023/11/14	1	131.00	7	130.00	131.00	-6	6,020	-0.10%
2023/11/13	4	131.63	2	132.25	131.00	2	5,958	0.03%
2023/11/10	11	129.91	9	130.78	132.00	2	5,855	0.03%
2023/11/09	7	126.14	10	125.85	129.50	-3	5,621	-0.05%
2023/11/08	7	122.07	18	122.08	123.00	-11	5,388	-0.20%
2023/11/07	11	120.18	13	121.69	120.00	-2	5,235	-0.04%
2023/11/06	3	117.33	10	116.40	116.50	-7	4,945	-0.14%
2023/11/03	31	114.35	29	111.88	112.00	2	4,829	0.04%
2023/11/02	4	113.63	14	112.82	112.00	-10	4,675	-0.21%
2023/11/01	9	112.67	4	113.13	112.50	5	4,719	0.11%
2023/10/31	3	107.50	7	109.00	112.50	-4	4,614	-0.09%
2023/10/30	4	102.63	5	103.50	102.50	-1	4,409	-0.02%
2023/10/26	1	96.50	0	0.00	96.00	1	4,311	0.02%
2023/10/25	2	99.55	2	99.60	99.80	0	4,325	0.00%
2023/10/24	1	97.50	0	0.00	97.50	1	4,317	0.02%
2023/10/20	3	99.73	2	98.80	99.00	1	4,363	0.02%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/17	1	106.50	1	105.00	104.50	0	4,526	0.00%
2023/10/16	6	106.08	1	106.50	107.50	5	4,590	0.11%
2023/10/13	0	0.00	1	107.00	106.50	-1	4,614	-0.02%
2023/10/12	1	107.50	2	106.25	107.50	-1	4,638	-0.02%
2023/10/11	2	104.75	9	105.94	104.50	-7	4,650	-0.15%
2023/10/06	1	108.00	3	108.17	107.50	-2	4,674	-0.04%
2023/10/05	2	108.00	2	107.75	107.50	0	4,711	0.00%
2023/10/04	14	111.18	7	111.57	109.00	7	4,741	0.15%
2023/10/03	1	108.50	2	110.50	108.50	-1	4,573	-0.02%
2023/10/02	17	109.91	1	111.00	109.50	16	4,710	0.34%
2023/09/28	2	109.75	2	108.50	107.50	0	4,924	0.00%
2023/09/27	1	108.50	0	0.00	108.00	1	5,086	0.02%
2023/09/26	3	110.50	0	0.00	108.50	3	5,103	0.06%
2023/09/25	7	110.93	7	111.07	111.00	0	5,119	0.00%
2023/09/22	5	111.00	1	111.50	111.50	4	5,146	0.08%
2023/09/21	6	110.50	10	110.20	110.50	-4	5,139	-0.08%
2023/09/20	5	112.70	5.5	112.45	112.50	-0.5	5,107	-0.01%
2023/09/19	3.5	115.71	8	115.69	113.50	-4.5	5,073	-0.09%
2023/09/18	4	119.25	7.5	118.47	119.00	-3.5	4,963	-0.07%
2023/09/15	3	118.00	2	117.00	117.00	1	4,928	0.02%
2023/09/14	4	118.00	8	117.81	118.00	-4	4,887	-0.08%
2023/09/13	6	118.83	6	117.92	118.00	0	4,824	0.00%
2023/09/12	7	120.71	19	119.90	120.50	-12	4,754	-0.25%
2023/09/11	26	121.38	17	121.26	117.50	9	4,616	0.19%
2023/09/08	7	114.21	5	115.00	116.50	2	4,370	0.05%
2023/09/07	12	116.92	30	116.90	115.00	-18	4,311	-0.42%
2023/09/06	16	114.00	15	114.17	114.00	1	4,118	0.02%
2023/09/05	11	112.14	19	111.95	112.00	-8	3,955	-0.20%
2023/09/04	21	106.70	32	106.85	110.00	-11	3,740	-0.29%
2023/09/01	3	100.50	22	100.63	100.00	-19	3,578	-0.53%
2023/08/31	4	97.35	2	97.70	97.00	2	3,519	0.06%
2023/08/30	5	96.96	7	96.66	97.70	-2	3,555	-0.06%
2023/08/29	1	92.00	5	91.04	91.70	-4	3,535	-0.11%
2023/08/28	2	91.75	11	91.58	90.60	-9	3,558	-0.25%
2023/08/25	3	93.60	2	93.90	93.20	1	3,585	0.03%
2023/08/24	1	96.10	0	0.00	94.40	1	3,576	0.03%
2023/08/23	12	94.13	3	93.93	94.60	9	3,561	0.25%
2023/08/22	0	0.00	8	90.08	90.40	-8	3,524	-0.23%
2023/08/18	2	87.70	1	88.70	87.50	1	3,505	0.03%
2023/08/17	5	89.80	5	89.50	89.90	0	3,515	0.00%
2023/08/16	1	88.90	1	89.00	88.90	0	3,512	0.00%
2023/08/15	1	89.90	0	0.00	88.00	1	3,502	0.03%
2023/08/14	2	89.60	1	89.90	89.50	1	3,488	0.03%
2023/08/10	1	93.80	0	0.00	93.60	1	3,487	0.03%
2023/08/09	8	96.65	7	98.77	94.90	1	3,499	0.03%
2023/08/08	5	99.22	5	99.00	99.20	0	3,431	0.00%
2023/08/07	22	100.09	16	100.73	100.00	6	3,397	0.18%
2023/08/04	3	98.63	13	98.91	99.50	-10	3,254	-0.31%
2023/08/02	1	90.80	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.70	92.50	-1	3,084	-0.03%
2023/07/31	3	93.40	3	93.33	92.30	0	3,097	0.00%
2023/07/28	4	92.08	4	91.93	91.60	0	3,081	0.00%
2023/07/27	1	91.30	2	91.40	91.10	-1	3,068	-0.03%
2023/07/26	3	92.20	1	90.00	90.00	2	3,101	0.06%
2023/07/25	3	95.70	0	0.00	95.50	3	3,086	0.10%
2023/07/24	4	97.73	8	97.15	95.90	-4	3,095	-0.13%
2023/07/21	5	97.76	2	97.50	97.50	3	3,030	0.10%
2023/07/20	25	99.91	7	100.27	100.00	18	3,024	0.60%
2023/07/19	8	98.53	23	99.81	96.20	-15	2,932	-0.51%
2023/07/18	9	96.48	8	97.10	96.50	1	2,905	0.03%
2023/07/17	3	97.67	3	97.70	96.60	0	2,913	0.00%
2023/07/14	9	98.04	0	0.00	97.60	9	2,935	0.31%
2023/07/13	5	99.36	6	98.32	97.60	-1	2,963	-0.03%
2023/07/12	17	101.53	5	100.98	99.20	12	2,963	0.40%
2023/07/11	9	101.67	17	101.82	103.00	-8	2,923	-0.27%
2023/07/10	4	99.38	8	99.44	99.90	-4	2,853	-0.14%
2023/07/07	23	98.26	12	96.40	96.40	11	2,797	0.39%
2023/07/06	24	100.70	28	100.53	101.00	-4	2,753	-0.15%
2023/07/05	11	96.79	11	97.45	93.90	0	2,569	0.00%
2023/07/04	3	91.10	4	91.90	92.20	-1	2,486	-0.04%
2023/07/03	4	89.78	4	90.00	91.30	0	2,511	0.00%
2023/06/30	3	90.37	4	90.78	90.30	-1	2,543	-0.04%
2023/06/29	0	0.00	1	88.10	88.50	-1	2,648	-0.04%
2023/06/28	1	87.70	0	0.00	88.00	1	2,944	0.03%
2023/06/21	2	87.25	1	87.90	87.10	1	3,190	0.03%
2023/06/19	2	89.20	0	0.00	89.30	2	3,181	0.06%
2023/06/16	2	90.35	1	90.40	90.50	1	3,177	0.03%
2023/06/15	3	91.87	8	91.03	92.00	-5	3,176	-0.16%
2023/06/14	3	89.03	0	0.00	88.60	3	3,176	0.09%
2023/06/13	1	90.70	3	90.73	90.70	-2	3,171	-0.06%
2023/06/12	3	89.87	6	90.48	89.80	-3	3,162	-0.09%
2023/06/09	5	90.74	3	91.03	90.30	2	3,153	0.06%
2023/06/08	10	92.30	4	91.83	90.10	6	3,136	0.19%
2023/06/07	9	92.41	14	94.09	93.20	-5	3,092	-0.16%
2023/06/06	3	88.70	10	89.00	89.60	-7	2,970	-0.24%
2023/06/05	11	89.94	11	90.05	90.00	0	2,919	0.00%
2023/06/02	12	87.99	1.5	87.97	88.10	10.5	2,829	0.37%
2023/06/01	1	83.10	3	83.77	84.10	-2	2,751	-0.07%
2023/05/31	2	82.90	9	83.36	82.90	-7	2,754	-0.25%
2023/05/30	0	0.00	6	80.93	81.00	-6	2,709	-0.22%
2023/05/29	5	83.00	3	81.83	81.70	2	2,708	0.07%
2023/05/26	1	81.30	4	81.05	81.30	-3	2,705	-0.11%
2023/05/25	1	80.30	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	1	80.70	80.70	-1	2,717	-0.04%
2023/05/23	5	81.68	2	82.20	81.00	3	2,793	0.11%
2023/05/22	1	79.90	3	79.87	80.20	-2	2,834	-0.07%
2023/05/19	1	77.90	1	78.50	78.00	0	2,833	0.00%
2023/05/18	6	78.22	1	78.20	78.00	5	2,834	0.18%
2023/05/17	0.4	77.70	0	0.00	77.40	0.4	2,828	0.01%
2023/05/16	2	77.90	1	77.60	77.20	1	2,814	0.04%
2023/05/11	2	79.80	0	0.00	78.70	2	2,804	0.07%
2023/05/10	0.3	79.00	1	79.90	80.40	-0.7	2,821	-0.02%
2023/05/09	5	79.24	0	0.00	78.80	5	2,816	0.18%
2023/05/08	1	81.30	2	81.30	81.00	-1	2,812	-0.04%
2023/05/05	6	80.52	0	0.00	80.10	6	2,834	0.21%
2023/05/04	3	81.57	0	0.00	81.20	3	2,828	0.11%
2023/05/02	1	85.40	0	0.00	84.30	1	2,862	0.03%
2023/04/28	7.5	83.89	7	82.76	82.80	0.5	2,943	0.02%
2023/04/27	3	79.87	0	0.00	79.60	3	2,979	0.10%
2023/04/26	2	82.00	0	0.00	82.00	2	2,971	0.07%
2023/04/25	5	83.74	0	0.00	83.00	5	2,969	0.17%
2023/04/21	2	89.20	3	90.73	89.00	-1	2,953	-0.03%
2023/04/20	1	90.60	6	91.17	90.60	-5	2,945	-0.17%
2023/04/19	1	94.00	4	94.20	94.10	-3	3,037	-0.10%
2023/04/18	3	93.63	13	93.07	93.00	-10	3,004	-0.33%
2023/04/17	0	93.20	2	92.60	93.90	-2	3,010	-0.07%
2023/04/14	17	91.01	2	90.70	90.40	15	2,968	0.51%
2023/04/13	5	90.84	7.2	90.58	90.40	-2.2	2,945	-0.07%
2023/04/12	2	92.50	9	93.43	93.40	-7	2,911	-0.24%
2023/04/11	4.3	93.78	14	93.56	93.70	-9.7	2,871	-0.34%
2023/04/10	10	90.86	1	90.80	91.00	9	2,772	0.32%
2023/04/07	13	90.79	8	90.53	90.60	5	2,734	0.18%
2023/04/06	1.2	88.70	0	0.00	89.00	1.2	2,638	0.05%
2023/03/31	10	86.32	1	86.30	87.20	9	2,585	0.35%
2023/03/30	4	87.08	4	87.40	87.80	0	2,526	0.00%
2023/03/29	20	87.38	16	88.81	85.10	4	2,387	0.17%
2023/03/28	8	82.71	10.4	81.80	82.30	-2.4	2,095	-0.11%
2023/03/27	0	0.00	3	82.60	82.80	-3	1,974	-0.15%
2023/03/24	2	80.20	6	80.70	80.90	-4	1,894	-0.21%
2023/03/22	0	0.00	8	78.23	78.10	-8	1,842	-0.43%
2023/03/21	2	78.30	4	77.85	78.00	-2	1,844	-0.11%
2023/03/20	2	78.30	2	77.30	77.30	0	1,850	0.00%
2023/03/17	5	74.22	8	77.10	77.00	-3	1,844	-0.16%
2023/03/16	0	0.00	2	72.90	72.10	-2	1,803	-0.11%
2023/03/15	1	74.00	0	0.00	74.00	1	1,808	0.06%
2023/03/14	1	74.10	7	74.30	74.10	-6	1,819	-0.33%
2023/03/13	1	74.90	0	0.00	75.50	1	1,855	0.05%
2023/03/10	3	75.37	0	0.00	75.30	3	1,871	0.16%
2023/03/08	3	79.23	0	0.00	78.90	3	1,918	0.16%
2023/03/07	1	79.20	1	78.90	78.50	0	1,953	0.00%
2023/03/06	0	0.00	3	79.03	79.30	-3	1,982	-0.15%
2023/03/03	10	75.89	0	0.00	77.50	10	2,067	0.48%
2023/02/24	1	78.70	1	76.70	76.70	0	2,435	0.00%
2023/02/23	1	78.00	1	78.20	78.00	0	2,420	0.00%
2023/02/22	1	77.90	4	77.50	77.50	-3	2,422	-0.12%
2023/02/21	3	80.53	0	0.00	79.20	3	2,423	0.12%
2023/02/20	6	80.53	7	79.79	81.00	-1	2,353	-0.04%
2023/02/17	0	0.00	3	77.80	76.90	-3	2,309	-0.13%
2023/02/16	3	77.40	4	77.00	77.10	-1	2,312	-0.04%
2023/02/15	4	76.78	0	0.00	76.10	4	2,374	0.17%
2023/02/13	0	0.00	0	76.20	76.30	0	2,419	0.00%
2023/02/10	2	76.40	1	76.90	76.30	1	2,431	0.04%
2023/02/08	1	78.60	3	78.93	78.80	-2	2,417	-0.08%
2023/02/07	0	0.00	2	77.20	77.30	-2	2,404	-0.08%
2023/02/06	3	75.10	3	76.50	76.70	0	2,413	0.00%
2023/02/03	4	75.95	8	77.60	75.60	-4	2,440	-0.16%
2023/02/02	3	78.60	2	78.70	78.40	1	2,458	0.04%
2023/02/01	2	78.15	3	78.20	77.90	-1	2,486	-0.04%
2023/01/31	3	78.30	1	78.60	79.50	2	2,460	0.08%
2023/01/30	8	78.44	10	78.92	79.90	-2	2,435	-0.08%
2023/01/17	1	72.10	6	72.30	74.20	-5	2,326	-0.21%
2023/01/16	3	70.37	0	0.00	69.90	3	2,254	0.13%
2023/01/13	6	72.35	5	70.52	70.50	1	2,238	0.04%
2023/01/12	0	0.00	1	73.60	72.50	-1	2,229	-0.04%
2023/01/11	0	0.00	1	74.50	74.10	-1	2,223	-0.04%
2023/01/10	6	74.40	7	74.46	74.20	-1	2,221	-0.05%
2023/01/09	18	76.25	17	76.55	75.20	1	2,193	0.05%
2023/01/06	6	71.47	3	72.10	73.10	3	2,076	0.14%
2023/01/05	5	72.72	6	72.57	71.90	-1	2,069	-0.05%
2023/01/04	1	70.90	2	71.65	70.80	-1	2,021	-0.05%
2022/12/27	0	0.00	6	67.97	68.20	-6	2,079	-0.29%
2022/12/26	1	67.80	0	0.00	67.00	1	2,084	0.05%
2022/12/22	3	67.33	3	67.63	67.00	0	2,115	0.00%
2022/12/20	4	67.88	3	67.10	67.10	1	2,140	0.05%
2022/12/15	1	71.60	0	0.00	71.90	1	2,144	0.05%
2022/12/14	4	72.00	4	72.80	73.50	0	2,131	0.00%
2022/12/12	1	71.00	1	70.90	70.90	0	2,117	0.00%
2022/12/09	3	70.27	6	71.20	69.80	-3	2,110	-0.14%
2022/12/08	0	0.00	2	71.15	70.60	-2	2,100	-0.10%
2022/12/07	13	72.39	11	72.72	71.50	2	2,092	0.10%
2022/12/06	22	73.99	1	74.60	73.20	21	2,080	1.01%
2022/12/05	10	75.62	0	0.00	74.50	10	2,069	0.48%
2022/12/02	1	76.00	1	76.00	76.10	0	2,032	0.00%
2022/12/01	1	76.50	1	77.20	75.40	0	2,018	0.00%
2022/11/30	1	75.80	0	0.00	75.40	1	1,996	0.05%
2022/11/28	1	79.60	0	0.00	78.80	1	1,970	0.05%
2022/11/25	0	0.00	2.5	80.06	79.30	-2.5	1,999	-0.13%
2022/11/24	16	78.09	21	78.92	81.50	-5	2,007	-0.25%
2022/11/23	5	74.64	6	73.45	75.50	-1	1,717	-0.06%
2022/11/18	0	0.00	1	69.50	68.80	-1	1,630	-0.06%
2022/11/17	1	70.20	10	68.85	70.50	-9	1,689	-0.53%
2022/11/16	0	0.00	3	68.40	68.60	-3	1,764	-0.17%
2022/11/15	3	67.53	4	68.40	68.50	-1	1,755	-0.06%
2022/11/11	5	66.04	7	69.20	65.80	-2	1,720	-0.12%
2022/11/10	1	66.10	1	66.30	66.90	0	1,656	0.00%
2022/11/09	2	64.35	2	64.45	64.50	0	1,622	0.00%
2022/11/04	2	63.80	0	0.00	63.50	2	1,608	0.12%
2022/11/02	1	62.50	1	63.20	63.30	0	1,583	0.00%
2022/11/01	1	62.90	1	63.00	63.10	0	1,571	0.00%
2022/10/31	0	0.00	4	61.35	61.80	-4	1,530	-0.26%
2022/10/28	6	56.48	3	56.47	56.20	3	1,509	0.20%
2022/10/27	0	0.00	2	60.15	60.30	-2	1,465	-0.14%
2022/10/25	2	59.40	0	0.00	58.00	2	1,444	0.14%
2022/10/20	10	59.88	10	59.64	61.00	0	1,492	0.00%
2022/10/19	1	62.20	0	0.00	60.60	1	1,494	0.07%
2022/10/17	0	0.00	6	56.50	60.50	-6	1,477	-0.41%
2022/10/14	1	56.20	1	56.90	58.70	0	1,464	0.00%
2022/10/13	0	0.00	1	55.90	55.20	-1	1,456	-0.07%
2022/10/11	2	58.85	3	59.53	59.60	-1	1,429	-0.07%
2022/10/06	1	63.60	10	62.90	63.70	-9	1,440	-0.62%
2022/10/05	10	66.08	0	0.00	65.00	10	1,425	0.70%
2022/09/30	1	57.50	2	59.80	60.90	-1	1,383	-0.07%
2022/09/27	0	0.00	1	63.70	63.50	-1	1,407	-0.07%
2022/09/23	0	0.00	1	71.00	70.20	-1	1,429	-0.07%
2022/09/22	1	68.60	30	68.43	71.50	-29	1,445	-2.01%
2022/09/20	1	72.60	0	0.00	72.80	1	1,452	0.07%
2022/09/19	0	0.00	4	73.13	72.60	-4	1,460	-0.27%
2022/09/14	0	0.00	2	75.15	75.60	-2	1,480	-0.14%
2022/09/13	4	76.88	4	76.65	76.20	0	1,498	0.00%
2022/09/08	3	75.60	1	74.90	75.00	2	1,543	0.13%
2022/09/07	1	74.10	6	74.03	74.10	-5	1,564	-0.32%
2022/09/06	1	75.60	1	77.80	75.50	0	1,579	0.00%
2022/09/05	1	79.70	0	0.00	78.00	1	1,578	0.06%
2022/09/02	11	80.09	1	79.90	80.50	10	1,593	0.63%
2022/09/01	3	82.13	38	81.33	80.80	-35	1,578	-2.22%
2022/08/31	3	82.37	6	80.45	82.00	-3	1,524	-0.20%
2022/08/30	1	75.10	1	75.90	76.20	0	1,428	0.00%
2022/08/26	2	77.55	1	77.90	77.60	1	1,501	0.07%
2022/08/25	7	77.23	0	0.00	77.00	7	1,506	0.46%
2022/08/24	5	79.20	2	80.60	77.20	3	1,540	0.19%
2022/08/23	39	81.17	8	80.96	82.00	31	1,536	2.02%
2022/08/19	25	76.91	0	0.00	76.70	25	1,507	1.66%
2022/08/18	1	75.40	1	76.60	76.60	0	1,507	0.00%
2022/08/17	0	0.00	2	77.20	76.80	-2	1,514	-0.13%
2022/08/16	2	76.00	2	77.00	76.10	0	1,520	0.00%
2022/08/11	0	0.00	8	73.36	73.50	-8	1,545	-0.52%
2022/08/10	0	0.00	1	71.20	70.80	-1	1,578	-0.06%
2022/08/09	4	71.30	0	0.00	71.60	4	1,638	0.24%
2022/08/08	0	0.00	5	72.16	72.30	-5	1,647	-0.30%
2022/08/05	10	71.60	11	71.41	70.80	-1	1,650	-0.06%
2022/08/04	3	68.27	2	69.10	69.20	1	1,658	0.06%
2022/08/03	3	71.60	3	73.00	71.30	0	1,638	0.00%
2022/07/28	0	0.00	2	70.95	70.50	-2	1,747	-0.11%
2022/07/27	8	68.63	2	69.30	70.90	6	1,751	0.34%
2022/07/26	4	75.28	0	0.00	73.70	4	1,710	0.23%
2022/07/21	0	0.00	4	77.45	78.70	-4	1,764	-0.23%
2022/07/20	2	76.60	2	76.25	76.40	0	1,792	0.00%
2022/07/18	0	0.00	1	74.30	74.30	-1	1,826	-0.05%
2022/07/14	1	69.30	0	0.00	72.80	1	1,835	0.05%
2022/07/13	1	70.70	1	71.20	69.30	0	1,821	0.00%
2022/07/08	0	0.00	1	70.20	72.30	-1	1,823	-0.05%
2022/07/07	2	66.95	1	67.80	69.10	1	1,815	0.06%
2022/07/06	4	66.83	1	66.90	66.10	3	1,824	0.16%
2022/07/05	1	71.80	1	71.60	70.70	0	1,812	0.00%
2022/07/04	0	0.00	1	72.60	72.00	-1	1,807	-0.06%
2022/07/01	6	80.45	3	78.53	77.10	3	1,816	0.17%
2022/06/30	1	81.10	0	0.00	85.00	1	1,806	0.06%
2022/06/29	1	83.20	2	84.65	84.60	-1	1,799	-0.06%
2022/06/28	1	84.10	1	85.50	84.30	0	1,797	0.00%
2022/06/27	1	83.40	2	84.70	84.90	-1	1,802	-0.06%
2022/06/24	0	0.00	1	82.40	82.20	-1	1,808	-0.06%
2022/06/22	1	81.80	0	0.00	80.20	1	1,829	0.05%
2022/06/21	1	80.50	1	81.90	83.20	0	1,825	0.00%
2022/06/20	6	80.65	25	80.42	79.50	-19	1,819	-1.04%
2022/06/17	0	0.00	1	83.00	82.60	-1	1,799	-0.06%
2022/06/15	1	87.40	1	88.60	91.00	0	1,818	0.00%
2022/06/14	1	88.60	1	86.70	88.50	0	1,838	0.00%
2022/06/13	4	88.08	1	89.00	88.10	3	1,867	0.16%
2022/06/10	1	92.30	1	92.90	93.40	0	1,872	0.00%
2022/06/09	4	93.80	5	93.70	93.70	-1	1,920	-0.05%
2022/06/08	2	93.05	0	0.00	92.90	2	1,988	0.10%
2022/06/06	11	96.70	2	95.75	96.70	9	1,972	0.46%
2022/06/02	5	94.14	18	94.50	94.10	-13	1,939	-0.67%
2022/06/01	3	95.47	1	96.00	95.40	2	1,958	0.10%
2022/05/31	1	91.00	2	92.20	94.40	-1	1,934	-0.05%
2022/05/30	21	90.08	1	90.50	90.10	20	1,943	1.03%
2022/05/27	1	85.10	27	87.77	88.20	-26	1,926	-1.35%
2022/05/26	4	84.98	3	84.77	84.10	1	1,914	0.05%
2022/05/25	0	0.00	10	84.50	84.90	-10	1,933	-0.52%
2022/05/24	1	84.60	0	0.00	83.60	1	1,972	0.05%
2022/05/23	11	86.36	1	86.90	85.70	10	1,975	0.51%
2022/05/20	1	87.00	1	87.20	87.80	0	1,996	0.00%
2022/05/19	19	86.24	1	86.90	88.00	18	1,989	0.90%
2022/05/18	3	89.20	1	88.30	88.00	2	2,001	0.10%
2022/05/17	2	87.80	4	86.93	88.80	-2	1,971	-0.10%
2022/05/16	1	83.00	2	84.90	82.00	-1	1,938	-0.05%
2022/05/13	1	83.50	0	0.00	83.60	1	1,979	0.05%
2022/05/11	0	0.00	6	81.80	83.40	-6	2,082	-0.29%
2022/05/10	7	78.73	0	0.00	82.30	7	2,107	0.33%
2022/05/06	3	81.60	2	82.05	82.10	1	2,175	0.05%
2022/05/05	2	83.15	2	83.95	85.30	0	2,191	0.00%
2022/05/03	1	85.60	1	84.70	85.60	0	2,129	0.00%
2022/04/29	2	84.90	1	85.10	84.00	1	2,152	0.05%
2022/04/28	0	0.00	1	85.00	83.90	-1	2,166	-0.05%
2022/04/27	7	84.37	3	83.37	83.10	4	2,167	0.18%
2022/04/26	0	0.00	1	90.00	89.80	-1	2,145	-0.05%
2022/04/25	1	91.70	2	92.40	92.10	-1	2,135	-0.05%
2022/04/22	1	93.60	1	94.00	94.00	0	2,131	0.00%
2022/04/21	1	92.10	7	91.54	92.90	-6	2,136	-0.28%
2022/04/20	2	90.75	3	90.67	90.60	-1	2,184	-0.05%
2022/04/19	2	92.15	2	92.30	91.40	0	2,299	0.00%
2022/04/18	1	93.30	2	92.00	91.50	-1	2,333	-0.04%
2022/04/15	2	95.20	1	95.60	94.40	1	2,345	0.04%
2022/04/13	2	98.05	1	98.20	98.00	1	2,452	0.04%
2022/04/12	1	95.30	2	97.70	97.60	-1	2,501	-0.04%
2022/04/11	2	95.70	0	0.00	95.00	2	2,500	0.08%
2022/04/08	1	95.90	7	97.13	97.60	-6	2,513	-0.24%
2022/04/07	7	96.07	6	95.67	95.70	1	2,509	0.04%
2022/04/06	1	98.80	1	98.40	98.40	0	2,477	0.00%
2022/04/01	3	98.77	4	98.55	98.80	-1	2,510	-0.04%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/30	5	101.90	1	103.00	101.50	4	2,521	0.16%
2022/03/29	2	103.00	7	102.93	103.00	-5	2,559	-0.20%
2022/03/28	2	100.50	1	101.50	101.50	1	2,593	0.04%
2022/03/25	1	101.50	5	102.90	103.00	-4	2,609	-0.15%
2022/03/24	0	101.50	0	0.00	102.00	0	2,627	0.00%
2022/03/23	0	0.00	2	101.75	101.50	-2	2,726	-0.07%
2022/03/22	1	101.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	5	102.90	1	105.00	101.50	4	2,741	0.15%
2022/03/18	5	101.70	2	102.00	102.50	3	2,723	0.11%
2022/03/17	2	100.00	2	100.40	101.50	0	2,748	0.00%
2022/03/16	2	95.70	2	96.80	98.00	0	2,722	0.00%
2022/03/15	2	95.75	0	0.00	93.50	2	2,697	0.07%
2022/03/14	1	97.70	2	97.90	97.70	-1	2,684	-0.04%
2022/03/11	10	98.64	2	98.40	98.20	8	2,642	0.30%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/08	1	99.80	0	0.00	99.60	1	2,604	0.04%
2022/03/07	5	100.80	3.5	101.21	101.50	1.5	2,589	0.06%
2022/03/04	0	0.00	1	108.00	106.00	-1	2,595	-0.04%
2022/03/03	4	109.50	2	110.00	110.00	2	2,628	0.08%
2022/03/02	1	104.00	0	0.00	107.00	1	2,610	0.04%
2022/03/01	10	106.00	13.5	103.96	106.50	-3.5	2,633	-0.13%
2022/02/25	12	101.54	13.5	103.22	101.50	-1.5	2,676	-0.06%
2022/02/24	1	104.00	0	0.00	101.00	1	2,723	0.04%
2022/02/23	2	106.50	2	107.50	108.00	0	2,710	0.00%
2022/02/22	3	106.50	3	105.17	104.50	0	2,759	0.00%
2022/02/21	3	109.17	0	0.00	109.50	3	2,769	0.11%
2022/02/18	3	108.67	0	0.00	110.00	3	2,858	0.10%
2022/02/17	0	0.00	4	110.75	111.50	-4	2,913	-0.14%
2022/02/16	0	0.00	3	110.33	109.00	-3	2,929	-0.10%
2022/02/15	7	108.71	5	109.10	107.50	2	2,937	0.07%
2022/02/14	3	108.50	6	108.25	108.50	-3	2,902	-0.10%
2022/02/11	7	113.64	0	0.00	113.50	7	2,876	0.24%
2022/02/10	0	0.00	4	116.13	118.00	-4	2,850	-0.14%
2022/02/09	6	112.67	2	112.75	114.50	4	2,845	0.14%
2022/02/08	3	116.67	0	0.00	116.00	3	2,795	0.11%
2022/02/07	3	113.67	2	114.25	115.00	1	2,876	0.03%
2022/01/26	0	0.00	3	116.00	116.50	-3	2,887	-0.10%
2022/01/25	3	117.17	2	116.50	116.50	1	2,991	0.03%
2022/01/24	0	0.00	8.1	115.31	118.50	-8.1	3,051	-0.26%
2022/01/21	3	117.67	1	117.50	117.00	2	3,215	0.06%
2022/01/19	1.1	121.45	1	122.00	119.50	0.1	3,567	0.00%
2022/01/18	0.2	124.25	1	123.00	122.00	-0.8	3,646	-0.02%
2022/01/17	4	124.00	2	124.00	124.50	2	3,659	0.05%
2022/01/14	2	118.00	3	118.83	123.00	-1	3,713	-0.03%
2022/01/13	1	120.50	2	119.50	119.50	-1	3,747	-0.03%
2022/01/12	13.5	120.00	8	120.19	119.00	5.5	3,707	0.15%
2022/01/11	1	127.00	1	128.00	125.50	0	3,610	0.00%
2022/01/10	3	128.83	2	129.00	130.50	1	3,587	0.03%
2022/01/07	5.2	130.10	1	130.00	130.50	4.2	3,580	0.12%
2022/01/06	0.5	136.50	6	135.67	136.00	-5.5	3,506	-0.16%
2022/01/05	8	139.63	7	140.79	138.50	1	3,510	0.03%
2022/01/04	6	144.50	14	144.07	144.50	-8	3,482	-0.23%
2022/01/03	6	142.50	7	144.21	143.50	-1	3,523	-0.03%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	0	0.00	1	142.00	142.00	-1	3,609	-0.03%
2021/12/28	7	143.43	9	143.83	143.00	-2	3,672	-0.05%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	6	141.50	9	142.11	141.50	-3	3,727	-0.08%
2021/12/23	3	141.50	2	140.25	141.00	1	3,746	0.03%
2021/12/22	8	138.38	11	139.14	139.50	-3	3,769	-0.08%
2021/12/21	2	136.50	0	0.00	137.50	2	3,741	0.05%
2021/12/20	2	134.50	4	134.38	133.50	-2	3,731	-0.05%
2021/12/17	11.2	136.04	3	136.67	137.50	8.2	3,723	0.22%
2021/12/16	2	141.00	1	142.50	142.50	1	3,647	0.03%
2021/12/15	2	139.75	2	140.25	140.00	0	3,687	0.00%
2021/12/14	3	139.83	6	140.00	139.50	-3	3,746	-0.08%
2021/12/13	5	145.30	3	146.67	144.00	2	3,887	0.05%
2021/12/10	3	142.00	1	142.00	141.50	2	4,011	0.05%
2021/12/09	11	144.68	8	145.88	144.00	3	4,040	0.07%
2021/12/08	2	146.50	3	147.83	145.00	-1	4,087	-0.02%
2021/12/07	4	145.50	0	0.00	146.00	4	4,097	0.10%
2021/12/06	6	145.00	0	0.00	144.00	6	4,114	0.15%
2021/12/03	6	147.00	6	147.50	146.00	0	4,183	0.00%
2021/12/02	3	145.33	0	0.00	146.00	3	4,229	0.07%
2021/12/01	10	146.00	3	146.00	146.50	7	4,262	0.16%
2021/11/30	5.2	147.90	7	148.36	147.00	-1.8	4,382	-0.04%
2021/11/29	4	145.38	3	146.67	147.00	1	4,439	0.02%
2021/11/26	10	143.55	4	144.38	145.00	6	4,498	0.13%
2021/11/25	12	150.17	11	151.59	148.00	1	4,473	0.02%
2021/11/24	4	150.00	3	149.00	149.00	1	4,490	0.02%
2021/11/23	11	152.64	1	155.00	151.00	10	4,467	0.22%
2021/11/22	1	157.50	0	0.00	156.00	1	4,482	0.02%
2021/11/19	6	157.42	3	158.33	156.00	3	4,636	0.06%
2021/11/18	2	157.00	0	0.00	156.00	2	4,675	0.04%
2021/11/17	1	157.00	5	157.50	157.50	-4	4,698	-0.09%
2021/11/16	3	154.17	4	154.38	154.50	-1	4,643	-0.02%
2021/11/15	4	152.25	1	153.00	151.50	3	4,594	0.07%
2021/11/12	1	152.00	8.5	153.71	152.50	-7.5	4,614	-0.16%
2021/11/11	3	151.17	2	150.75	150.00	1	4,616	0.02%
2021/11/10	0	0.00	5	150.70	151.50	-5	4,664	-0.11%
2021/11/09	7	149.93	6	148.75	148.50	1	4,682	0.02%
2021/11/08	7	150.50	0	0.00	149.00	7	4,654	0.15%
2021/11/05	2	150.75	1	148.00	152.00	1	4,661	0.02%
2021/11/04	8	151.94	0	0.00	150.00	8	4,693	0.17%
2021/11/03	5	159.10	3	156.00	155.00	2	4,630	0.04%
2021/11/02	0	0.00	2	158.75	154.00	-2	4,621	-0.04%
2021/11/01	7	160.79	5	159.70	161.00	2	4,584	0.04%
2021/10/29	9	163.00	13.1	165.19	159.50	-4.1	4,642	-0.09%
2021/10/28	1	159.00	5	159.60	158.50	-4	4,492	-0.09%
2021/10/27	19	156.18	23.5	157.69	161.50	-4.5	4,457	-0.10%
2021/10/26	3	148.33	3	148.50	149.00	0	4,249	0.00%
2021/10/25	0	0.00	4	140.25	143.00	-4	4,228	-0.09%
2021/10/22	5	139.50	0	0.00	140.00	5	4,315	0.12%
2021/10/21	19	144.32	16	145.03	143.50	3	4,357	0.07%
2021/10/20	1	142.00	2	143.00	143.50	-1	4,338	-0.02%
2021/10/19	2	140.75	1	143.50	143.00	1	4,470	0.02%
2021/10/15	0	0.00	1.3	139.63	140.00	-1.3	4,962	-0.03%
2021/10/14	0	0.00	0.2	137.00	136.00	-0.2	5,063	0.00%
2021/10/13	0	0.00	2	133.50	133.50	-2	5,126	-0.04%
2021/10/12	5	136.60	0	0.00	136.50	5	5,191	0.10%
2021/10/08	0	0.00	1	146.00	142.00	-1	5,281	-0.02%
2021/10/07	1	141.50	3	140.00	141.50	-2	5,378	-0.04%
2021/10/06	7.1	138.77	3	141.33	137.50	4.1	5,607	0.07%
2021/10/05	5	138.00	6	137.25	138.50	-1	5,874	-0.02%
2021/10/04	2.5	132.86	2	138.50	132.00	0.5	6,024	0.01%
2021/10/01	5	137.00	4.2	137.79	136.50	0.9	6,243	0.01%
2021/09/30	3	140.67	2	141.00	143.50	1	6,511	0.02%
2021/09/29	8	139.38	2	141.50	140.50	6	6,543	0.09%
2021/09/28	3	145.50	0	0.00	148.00	3	6,625	0.05%
2021/09/27	1	149.50	3	151.67	149.50	-2	6,785	-0.03%
2021/09/24	5	150.60	1	150.50	150.50	4	6,839	0.06%
2021/09/23	11	150.91	4	150.00	150.00	7	6,992	0.10%
2021/09/22	4	150.75	3.1	150.68	149.50	0.9	7,012	0.01%
2021/09/17	1	146.00	2	148.25	150.50	-1	7,006	-0.01%
2021/09/16	14.2	145.82	12	146.42	144.50	2.2	7,056	0.03%
2021/09/15	10	148.60	2.1	148.81	150.00	7.9	7,098	0.11%
2021/09/14	0	0.00	0.3	159.00	159.50	-0.3	7,042	0.00%
2021/09/13	7	160.21	1	159.00	157.00	6	7,067	0.08%
2021/09/10	3	162.83	2	162.75	163.50	1	7,043	0.01%
2021/09/09	0.1	167.00	1	166.00	165.00	-0.9	7,066	-0.01%
2021/09/08	4	163.75	4	165.75	164.00	0	7,095	0.00%
2021/09/07	1	165.50	5	165.80	165.00	-4	7,193	-0.06%
2021/09/06	6	172.83	3	176.67	172.00	3	7,207	0.04%
2021/09/03	11	175.36	9	176.72	174.00	2	7,311	0.03%
2021/09/02	11	174.27	11	174.91	175.00	0	7,603	0.00%
2021/09/01	14	172.07	10	172.55	175.00	4	7,580	0.05%
2021/08/31	2	166.25	6	167.17	168.50	-4	7,481	-0.05%
2021/08/30	6.2	168.26	2	167.25	166.00	4.2	7,499	0.06%
2021/08/27	8	170.06	8	171.06	170.50	0	7,502	0.00%
2021/08/26	6	169.50	13	170.46	170.50	-7	7,514	-0.09%
2021/08/25	21	167.60	22	168.27	170.00	-1	7,537	-0.01%
2021/08/24	5	159.40	5	159.70	162.00	0	7,398	0.00%
2021/08/23	6	153.92	9	151.50	155.00	-3	7,405	-0.04%
2021/08/20	7	142.93	11	144.64	145.00	-4	7,416	-0.05%
2021/08/19	3	145.67	2	147.50	144.50	1	7,559	0.01%
2021/08/18	11	145.36	11	146.00	150.00	0	7,845	0.00%
2021/08/17	2	148.25	1	149.50	145.50	1	7,965	0.01%
2021/08/16	1	146.50	0.5	146.50	147.50	0.5	7,970	0.01%
2021/08/13	2	147.75	3	146.00	145.00	-1	7,943	-0.01%
2021/08/12	1	153.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	155.00	3	152.50	152.00	-2	8,010	-0.02%
2021/08/10	6	153.67	3	153.50	154.00	3	8,085	0.04%
2021/08/09	4	160.25	1	159.50	158.50	3	8,142	0.04%
2021/08/05	3	163.00	2	162.75	163.50	1	8,291	0.01%
2021/08/04	15	165.53	18	165.33	165.50	-3	8,341	-0.04%
2021/08/03	6	161.75	1	164.00	162.00	5	8,289	0.06%
2021/08/02	12	163.25	0	0.00	161.50	12	8,306	0.14%
2021/07/30	1.5	165.97	3	167.33	164.00	-1.5	8,322	-0.02%
2021/07/29	4	164.88	6	164.83	167.00	-2	8,323	-0.02%
2021/07/28	3	161.17	4	164.75	165.00	-1	8,391	-0.01%
2021/07/27	7	173.07	5	171.90	169.50	2	8,463	0.02%
2021/07/26	2	178.00	1.3	178.20	177.50	0.8	8,524	0.01%
2021/07/23	18	179.33	5	179.50	176.00	13	8,542	0.15%
2021/07/22	34	185.10	14	185.96	183.50	20	8,500	0.24%
2021/07/21	17	182.38	34	183.43	187.50	-17	8,323	-0.20%
2021/07/20	14.3	176.51	7	177.00	173.50	7.3	8,132	0.09%
2021/07/19	4	177.25	9	180.33	181.00	-5	8,090	-0.06%
2021/07/16	12	179.42	5	178.40	178.00	7	8,076	0.09%
2021/07/15	18	184.25	11	185.91	186.00	7	8,031	0.09%
2021/07/14	3.1	188.97	9	184.33	187.00	-5.9	7,974	-0.07%
2021/07/13	28	186.95	34	186.09	181.50	-6	7,875	-0.08%
2021/07/12	47.4	182.46	59	183.90	187.00	-11.6	7,644	-0.15%
2021/07/09	27	172.93	35.2	172.73	171.00	-8.2	7,354	-0.11%
2021/07/08	38.6	169.18	27	169.96	170.00	11.6	7,228	0.16%
2021/07/07	11	166.00	25.5	167.07	167.50	-14.5	7,034	-0.21%
2021/07/06	7	161.86	6	160.92	160.50	1	6,822	0.01%
2021/07/05	9	162.17	7	162.15	161.50	2	6,856	0.03%
2021/07/02	4	156.25	24	158.40	160.50	-20	6,846	-0.29%
2021/07/01	5	152.50	4	153.63	150.00	1	6,993	0.01%
2021/06/30	10	158.30	6	160.75	155.50	4	6,981	0.06%
2021/06/29	1.2	156.00	2	155.25	154.00	-0.8	6,883	-0.01%
2021/06/28	1	153.54	8	155.50	156.50	-7	6,977	-0.10%
2021/06/25	22	157.41	16	156.53	155.00	6	6,965	0.09%
2021/06/24	9	155.72	33.1	156.83	155.50	-24.1	6,906	-0.35%
2021/06/23	12.3	151.92	6	152.33	152.00	6.3	6,737	0.09%
2021/06/22	2	151.25	4	150.75	148.50	-2	6,674	-0.03%
2021/06/21	1	147.50	2	149.50	149.50	-1	6,650	-0.02%
2021/06/18	7	150.86	1.3	151.34	149.00	5.7	6,656	0.09%
2021/06/17	2.1	147.93	1	150.00	151.00	1.1	6,696	0.02%
2021/06/16	19	150.29	9	152.83	148.50	10	6,684	0.15%
2021/06/15	4.7	150.21	7	149.71	151.00	-2.3	6,544	-0.04%
2021/06/11	4	148.00	5	149.40	147.00	-1	6,582	-0.02%
2021/06/10	24	149.81	34	149.35	147.00	-10	6,566	-0.15%
2021/06/09	2.1	140.76	14	140.61	141.00	-11.9	6,218	-0.19%
2021/06/08	1	139.00	1	138.50	138.00	0	6,244	0.00%
2021/06/07	9	138.44	2	138.00	138.50	7	6,302	0.11%
2021/06/04	5	138.20	8	139.56	140.00	-3	6,304	-0.05%
2021/06/03	6	137.75	4	138.63	137.50	2	6,390	0.03%
2021/06/02	18.1	139.49	13	138.27	136.00	5.1	6,376	0.08%
2021/06/01	1	143.00	14	143.32	143.00	-13	6,310	-0.21%
2021/05/28	2	141.00	7	140.00	141.50	-5	6,278	-0.08%
2021/05/27	16	140.06	12	138.21	138.00	4	6,266	0.06%
2021/05/26	15	135.83	13	138.31	135.50	2	6,186	0.03%
2021/05/25	3	132.00	12	133.42	135.00	-9	5,925	-0.15%
2021/05/24	3.1	121.61	3.1	122.34	123.00	0	5,848	0.00%
2021/05/21	11	121.32	1	120.00	122.00	10	5,878	0.17%
2021/05/19	10	119.65	6	119.75	121.50	4	6,021	0.07%
2021/05/18	10	120.65	7	120.93	123.00	3	6,011	0.05%
2021/05/17	3	112.67	5	117.00	117.00	-2	6,035	-0.03%
2021/05/14	9	117.06	3	114.67	116.00	6	6,001	0.10%
2021/05/13	8	118.44	11	114.68	121.50	-3	6,052	-0.05%
2021/05/12	4	112.13	6	112.33	113.00	-2	6,237	-0.03%
2021/05/11	3	121.00	2	120.75	119.00	1	6,303	0.02%
2021/05/10	3.1	130.39	5	131.20	129.50	-1.9	6,376	-0.03%
2021/05/07	8	131.81	11	131.23	134.50	-3	6,490	-0.05%
2021/05/06	0	0.00	7	127.43	124.00	-7	6,531	-0.11%
2021/05/05	15	129.37	15	130.70	127.00	0	6,646	0.00%
2021/05/04	14	132.18	28	128.84	129.00	-14	6,867	-0.20%
2021/05/03	29	145.40	3	148.50	141.50	26	7,454	0.35%
2021/04/29	16	156.28	4	158.38	156.00	12	7,692	0.16%
2021/04/28	5	160.40	3	160.98	158.00	2	7,845	0.02%
2021/04/27	1	156.00	15	156.50	159.00	-14	7,982	-0.18%
2021/04/26	7	152.00	0	0.00	152.00	7	8,109	0.09%
2021/04/23	8	150.88	14	151.25	152.00	-6	8,168	-0.07%
2021/04/22	13	151.23	3	151.50	148.50	10	8,232	0.12%
2021/04/21	3	155.67	1	158.50	156.00	2	8,435	0.02%
2021/04/20	3	158.00	5	158.70	159.00	-2	8,825	-0.02%
2021/04/19	2	154.50	39	155.67	158.00	-37	9,012	-0.41%
2021/04/16	12	154.63	6	154.75	152.50	6	9,471	0.06%
2021/04/15	5	154.20	0	0.00	156.00	5	9,474	0.05%
2021/04/14	19	153.18	3.3	152.77	155.00	15.7	9,509	0.17%
2021/04/13	31	160.60	15	162.77	158.50	16	9,638	0.17%
2021/04/12	19	166.37	20	167.40	163.00	-1	9,678	-0.01%
2021/04/09	19.3	166.22	6	168.25	164.00	13.3	9,762	0.14%
2021/04/08	6	168.42	9	170.00	166.50	-3	9,878	-0.03%
2021/04/07	19	166.47	55	166.16	165.50	-36	9,876	-0.36%
2021/04/06	0	0.00	4.1	155.93	157.00	-4.1	9,798	-0.04%
2021/04/01	7	155.43	2	155.75	153.00	5	10,358	0.05%
2021/03/31	11	153.68	27	153.19	156.00	-16	10,433	-0.15%
2021/03/30	17	147.71	15	148.77	149.00	2	10,451	0.02%
2021/03/29	12	145.88	11	147.50	147.50	1	10,529	0.01%
2021/03/26	2	142.75	9	143.11	145.50	-7	10,544	-0.07%
2021/03/25	2	141.00	5	142.30	141.00	-3	10,589	-0.03%
2021/03/24	17	143.65	19	143.84	142.50	-2	10,613	-0.02%
2021/03/23	3	142.17	12.2	142.33	142.50	-9.2	10,681	-0.09%
2021/03/22	28	140.73	12	142.21	141.00	16	10,744	0.15%
2021/03/19	10	145.80	2	145.75	144.50	8	10,707	0.07%
2021/03/18	1	147.50	12	147.92	148.00	-11	10,725	-0.10%
2021/03/17	22.1	146.57	14	148.71	146.00	8.1	10,821	0.07%
2021/03/16	14	145.96	6	147.58	146.50	8	10,811	0.07%
2021/03/15	22	147.55	3	149.00	147.50	19	10,953	0.17%
2021/03/12	13.1	152.30	10	155.40	152.00	3.1	10,983	0.03%
2021/03/11	4	148.75	3	149.83	150.50	1	11,073	0.01%
2021/03/10	7	149.57	6	150.50	148.00	1	11,186	0.01%
2021/03/09	6	145.33	1.1	148.27	149.50	4.9	11,559	0.04%
2021/03/08	12	156.96	11	159.50	152.50	1	12,197	0.01%
2021/03/05	2	155.00	3	154.83	156.50	-1	12,262	-0.01%
2021/03/04	8	158.38	1	158.00	158.00	7	12,337	0.06%
2021/03/03	10.1	158.42	1	161.50	163.00	9.1	12,440	0.07%
2021/03/02	1.3	161.23	2	164.00	161.00	-0.7	12,817	-0.01%
2021/02/26	9	159.56	2	159.75	159.50	7	12,899	0.05%
2021/02/25	15	166.73	12	168.96	166.00	3	12,939	0.02%
2021/02/24	15	167.57	14	169.32	166.50	1	13,244	0.01%
2021/02/23	14.5	167.16	0	0.00	167.50	14.5	13,435	0.11%
2021/02/22	2	169.50	7	171.00	171.00	-5	13,582	-0.04%
2021/02/19	2	166.00	5.1	165.92	167.00	-3	13,916	-0.02%
2021/02/18	1	163.00	0	0.00	164.50	1	14,899	0.01%
2021/02/17	7	161.86	14	163.68	164.50	-7	15,466	-0.05%
2021/02/05	9	157.06	6	158.33	156.00	3	15,559	0.02%
2021/02/04	14	156.57	1	157.00	159.50	13	15,583	0.08%
2021/02/03	9	166.17	12	169.58	163.00	-3	15,439	-0.02%
2021/02/02	4	160.25	7	164.86	168.00	-3	15,199	-0.02%
2021/02/01	8	152.44	8	153.25	155.50	0	15,066	0.00%
2021/01/29	2	156.50	13	164.81	155.00	-11	14,987	-0.07%
2021/01/28	29	161.93	17	161.59	160.00	12	14,856	0.08%
2021/01/27	14	165.71	26	165.92	166.50	-12	14,893	-0.08%
2021/01/26	43	166.97	29	167.53	163.00	14	14,728	0.10%
2021/01/25	74	171.11	60	173.53	167.00	14	14,401	0.10%
2021/01/22	24	158.29	34.2	161.91	166.00	-10.2	13,660	-0.07%
2021/01/21	9	152.67	12	151.50	151.00	-3	13,328	-0.02%
2021/01/20	12.5	149.84	8	148.56	146.50	4.5	13,151	0.03%
2021/01/19	9	148.22	10	149.80	150.00	-1	12,974	-0.01%
2021/01/18	5	140.80	3	141.00	142.50	2	12,790	0.02%
2021/01/15	6	143.00	19	145.24	142.50	-13	12,768	-0.10%
2021/01/14	4	151.13	8	148.06	146.00	-4	12,692	-0.03%
2021/01/13	19	149.53	22	147.30	149.00	-3	12,473	-0.02%
2021/01/12	19	142.18	12	143.42	140.00	7	12,074	0.06%
2021/01/11	26	141.94	44.1	142.34	144.50	-18.1	11,881	-0.15%
2021/01/08	5	133.30	4	132.38	134.00	1	11,457	0.01%
2021/01/07	6	134.17	2	134.25	132.50	4	11,486	0.03%
2021/01/06	28	135.57	18	136.33	133.50	10	11,728	0.09%
2021/01/05	7	138.29	12	137.92	138.50	-5	11,645	-0.04%
2021/01/04	23	137.04	25	136.50	138.50	-2	11,776	-0.02%
2020/12/31	17	137.24	10	141.65	135.00	7	11,690	0.06%
2020/12/30	19	138.00	13	137.54	137.00	6	11,732	0.05%
2020/12/29	21	137.55	22	136.41	136.50	-1	11,841	-0.01%
2020/12/28	21	137.10	32	137.34	138.00	-11	11,835	-0.09%
2020/12/25	3	129.00	10	130.05	131.00	-7	11,339	-0.06%
2020/12/24	7	128.86	3	127.83	127.00	4	11,406	0.04%
2020/12/23	2	127.25	11	126.23	128.00	-9	11,591	-0.08%
2020/12/22	6	123.83	1	125.50	122.00	5	11,699	0.04%
2020/12/21	1	124.00	3	124.17	126.00	-2	11,830	-0.02%
2020/12/18	2	123.50	7	124.64	123.00	-5	11,962	-0.04%
2020/12/17	4	124.50	20	124.73	125.50	-16	12,014	-0.13%
2020/12/16	7	123.64	51.5	123.72	123.50	-44.5	12,000	-0.37%
2020/12/15	14	120.04	3	118.50	119.00	11	12,041	0.09%
2020/12/14	7	121.50	4	123.00	121.00	3	12,254	0.02%
2020/12/11	27	121.44	11	122.41	121.50	16	12,564	0.13%
2020/12/10	12	125.04	6	125.33	125.00	6	12,969	0.05%
2020/12/09	23	129.93	22	129.09	128.50	1	13,476	0.01%
2020/12/08	17	124.41	14	124.32	124.50	3	13,588	0.02%
2020/12/07	42	124.10	18	124.17	123.00	24	13,556	0.18%
2020/12/04	9	127.50	11	128.36	129.00	-2	13,392	-0.01%
2020/12/03	54	131.86	36	129.81	128.00	18	13,218	0.14%
2020/12/02	51	129.53	81	129.60	131.00	-30	12,834	-0.23%
2020/12/01	22	122.30	46	120.62	123.50	-24	12,089	-0.20%
2020/11/30	6	122.33	22	122.93	121.50	-16	12,080	-0.13%
2020/11/27	8	122.81	2	124.50	122.00	6	11,996	0.05%
2020/11/26	40	123.48	40	123.05	124.50	0	11,870	0.00%
2020/11/25	50	117.83	47.2	118.86	117.00	2.9	11,431	0.02%
2020/11/24	6	121.25	10.1	120.80	120.50	-4.1	11,304	-0.04%
2020/11/23	27	126.17	21.2	124.83	122.00	5.9	11,216	0.05%
2020/11/20	7	120.50	69.2	121.16	126.00	-62.2	10,951	-0.57%
2020/11/19	38	122.34	33	122.59	121.00	5	10,676	0.05%
2020/11/18	52	120.46	37.2	120.26	121.50	14.8	10,487	0.14%
2020/11/17	100	122.01	80	121.00	118.50	20	10,075	0.20%
2020/11/16	27	116.15	62	117.88	119.00	-35	9,131	-0.38%
2020/11/13	16	105.75	22	106.68	108.50	-6	8,563	-0.07%
2020/11/12	4.1	104.12	3	104.83	104.50	1.1	8,433	0.01%
2020/11/11	23	102.02	53	102.39	102.50	-30	8,359	-0.36%
2020/11/10	54	101.04	0	0.00	100.50	54	8,369	0.65%
2020/11/09	3	103.50	5	104.20	104.00	-2	8,364	-0.02%
2020/11/06	11	104.00	10	104.00	103.00	1	8,358	0.01%
2020/11/05	2	102.00	3	102.00	103.00	-1	8,347	-0.01%
2020/11/04	3	103.33	27	103.96	102.50	-24	8,368	-0.29%
2020/11/03	6	100.67	1	101.00	100.50	5	8,487	0.06%
2020/11/02	18	99.11	8	98.65	99.50	10	8,522	0.12%
2020/10/30	5	99.40	2	99.50	98.50	3	8,509	0.04%
2020/10/29	6	100.02	2	100.25	100.50	4	8,513	0.05%
2020/10/28	4	102.88	8	103.50	102.00	-4	8,516	-0.05%
2020/10/27	7	103.14	3	101.83	104.50	4	8,513	0.05%
2020/10/26	3	102.50	3	103.50	102.00	0	8,498	0.00%
2020/10/23	3	103.67	5	103.30	104.00	-2	8,564	-0.02%
2020/10/22	4	101.25	4	100.88	101.00	0	8,547	0.00%
2020/10/21	3	102.67	9	103.78	102.50	-6	8,582	-0.07%
2020/10/20	3	103.17	13	103.27	102.50	-10	8,585	-0.12%
2020/10/19	2	102.25	3	103.00	103.00	-1	8,628	-0.01%
2020/10/16	33	103.56	15	102.90	101.00	18	8,639	0.21%
2020/10/15	12	104.33	2	104.00	103.50	10	8,629	0.12%
2020/10/14	11	107.73	13	108.31	105.00	-2	8,754	-0.02%
2020/10/13	11	104.68	16	104.75	106.00	-5	8,527	-0.06%
2020/10/12	13	104.62	19	103.89	106.00	-6	8,498	-0.07%
2020/10/08	6	102.00	45	102.12	101.00	-39	8,424	-0.46%
2020/10/07	25	105.22	30	105.22	102.50	-5	8,470	-0.06%
2020/10/06	45	104.39	36.2	104.49	104.50	8.8	8,478	0.10%
2020/10/05	24	102.63	39	102.81	103.50	-15	8,798	-0.17%
2020/09/30	20	101.00	17	101.05	101.50	3	9,160	0.03%
2020/09/29	43	100.04	13	100.96	101.00	30	9,258	0.32%
2020/09/28	36	100.50	40.1	100.14	102.00	-4.1	9,259	-0.04%
2020/09/25	17	95.04	19	96.20	94.60	-2	9,281	-0.02%
2020/09/24	22	98.49	18	99.17	97.10	4	9,450	0.04%
2020/09/23	8	99.80	21.1	99.41	102.00	-13.1	9,534	-0.14%
2020/09/22	10	96.68	13	97.51	98.00	-3	9,348	-0.03%
2020/09/21	20	99.72	32	97.81	97.40	-12	9,295	-0.13%
2020/09/18	27	99.23	22	98.88	98.60	5	9,229	0.05%
2020/09/17	34	101.24	33	100.82	100.00	1	9,114	0.01%
2020/09/16	15	100.87	11	101.75	100.00	4	8,922	0.04%
2020/09/15	57	99.86	65	100.24	102.00	-8	8,637	-0.09%
2020/09/14	48	98.79	66	98.72	96.70	-18	8,137	-0.22%
2020/09/11	68	93.40	82	93.50	95.30	-14	7,562	-0.19%
2020/09/10	3	89.37	23	89.38	89.20	-20	7,233	-0.28%
2020/09/09	3	87.50	3	87.93	89.00	0	7,201	0.00%
2020/09/08	6	88.10	5	88.44	88.20	1	7,241	0.01%
2020/09/07	31	87.84	27	88.77	87.40	4	7,315	0.05%
2020/09/04	15	86.67	2	85.70	87.40	13	7,363	0.18%
2020/09/03	30	88.84	17	89.56	88.00	13	7,371	0.18%
2020/09/02	23	86.58	17	87.09	87.30	6	7,348	0.08%
2020/09/01	3	85.53	3	86.07	85.10	0	7,370	0.00%
2020/08/31	1	86.30	0	0.00	86.30	1	7,492	0.01%
2020/08/28	3	86.80	2	86.90	87.20	1	7,879	0.01%
2020/08/27	3	88.10	1	87.50	88.10	2	7,968	0.03%
2020/08/26	15	89.44	22	88.48	89.50	-7	8,010	-0.09%
2020/08/25	3	85.00	3	85.07	85.00	0	7,989	0.00%
2020/08/24	1	83.80	1	85.00	85.00	0	8,016	0.00%
2020/08/21	4	83.38	11	83.25	84.50	-7	8,076	-0.09%
2020/08/20	15	82.52	14	83.31	81.50	1	8,083	0.01%
2020/08/19	17	88.09	3	88.27	86.20	14	8,041	0.17%
2020/08/18	19	88.99	10	89.56	88.80	9	8,071	0.11%
2020/08/17	4	91.90	2	92.65	91.70	2	8,058	0.02%
2020/08/14	2	92.35	2	92.45	92.60	0	8,104	0.00%
2020/08/13	3	92.33	1	91.90	91.60	2	8,157	0.02%
2020/08/12	9	92.58	6	92.43	93.10	3	8,303	0.04%
2020/08/11	10	95.47	5	96.88	94.60	5	8,348	0.06%
2020/08/10	8	97.13	11	98.20	96.10	-3	8,378	-0.04%
2020/08/07	19	100.05	46	100.68	98.50	-27	8,401	-0.32%
2020/08/05	20	97.75	23	97.37	97.50	-3	8,329	-0.04%
2020/08/04	5	96.36	0	0.00	96.60	5	8,709	0.06%
2020/08/03	31	97.18	22	96.28	96.10	9	9,128	0.10%
2020/07/31	1	94.30	4	95.13	97.20	-3	9,216	-0.03%
2020/07/30	13	94.38	10	94.00	94.50	3	9,312	0.03%
2020/07/29	6.5	92.39	2	92.45	93.80	4.5	9,369	0.05%
2020/07/28	13	92.20	10	93.43	91.90	3	9,396	0.03%
2020/07/27	2	96.30	3	97.23	95.90	-1	9,428	-0.01%
2020/07/24	7	98.07	4	98.35	96.10	3	9,679	0.03%
2020/07/23	1	99.50	1	98.60	98.60	0	9,680	0.00%
2020/07/22	14	98.85	10	98.92	99.10	4	9,783	0.04%
2020/07/21	3	97.37	7	97.31	97.70	-4	9,763	-0.04%
2020/07/20	15	95.29	14	95.90	95.40	1	9,771	0.01%
2020/07/17	13	98.12	36	98.53	97.20	-23	9,794	-0.23%
2020/07/16	24	96.83	23	97.37	96.30	1	9,711	0.01%
2020/07/15	23	96.62	7	97.93	96.00	16	9,738	0.16%
2020/07/14	27	99.43	34.1	98.33	97.70	-7.1	9,932	-0.07%
2020/07/13	18	101.31	11	101.50	102.00	7	9,837	0.07%
2020/07/10	50	101.92	38	102.28	101.00	12	9,772	0.12%
2020/07/09	100	109.37	47	110.04	107.00	53	9,605	0.55%
2020/07/08	34	104.31	71.2	107.15	110.50	-37.2	9,125	-0.41%
2020/07/07	31	100.86	27	101.24	101.00	4	8,593	0.05%
2020/07/06	36	100.22	65	100.78	101.00	-29	8,494	-0.34%
2020/07/03	64	100.12	47	100.47	98.20	17	8,424	0.20%
2020/07/02	41	98.92	22	98.94	99.10	19	8,282	0.23%
2020/07/01	15	95.87	19	94.49	95.60	-4	7,965	-0.05%
2020/06/30	2	90.20	5	90.24	90.50	-3	7,750	-0.04%
2020/06/29	9	90.36	2	90.45	90.60	7	7,847	0.09%
2020/06/24	2	92.30	1	93.40	91.90	1	7,896	0.01%
2020/06/23	5	92.62	3	93.83	92.20	2	8,098	0.02%
2020/06/22	3	93.63	8	94.44	93.40	-5	8,226	-0.06%
2020/06/19	1	94.10	6	94.62	93.40	-5	8,300	-0.06%
2020/06/18	5	93.32	3	93.10	93.10	2	8,361	0.02%
2020/06/17	0	0.00	1	92.70	93.00	-1	8,467	-0.01%
2020/06/16	3	92.83	4	92.48	93.30	-1	8,585	-0.01%
2020/06/15	0	0.00	7	90.61	89.90	-7	8,755	-0.08%
2020/06/12	10	89.18	5	89.52	91.40	5	8,897	0.06%
2020/06/11	6	91.67	9	91.31	90.10	-3	9,037	-0.03%
2020/06/10	15	94.23	11	94.45	94.50	4	9,128	0.04%
2020/06/09	8	93.29	5	93.52	93.70	3	9,272	0.03%
2020/06/08	9	93.93	3	93.90	93.00	6	9,412	0.06%
2020/06/05	3	93.90	9	94.03	94.00	-6	9,435	-0.06%
2020/06/04	13	94.05	19	94.83	93.50	-6	9,492	-0.06%
2020/06/03	54	95.11	50	95.73	93.70	4	9,494	0.04%
2020/06/02	5	92.72	5	92.40	91.10	0	9,284	0.00%
2020/06/01	7	91.59	20	91.64	91.90	-13	9,379	-0.14%
2020/05/29	3	90.13	10	89.59	90.80	-7	9,702	-0.07%
2020/05/28	4	88.90	6	89.08	87.80	-2	9,720	-0.02%
2020/05/27	9	89.26	9	89.87	88.80	0	9,788	0.00%
2020/05/26	6	88.62	4	88.88	88.50	2	9,806	0.02%
2020/05/25	19	87.84	8	87.59	88.80	11	9,789	0.11%
2020/05/22	18	86.37	7	86.44	85.90	11	9,781	0.11%
2020/05/21	4	86.55	8	87.50	88.80	-4	9,752	-0.04%
2020/05/20	13.9	85.65	18	85.69	85.30	-4.1	9,695	-0.04%
2020/05/19	8	86.61	11	86.72	86.70	-3	9,667	-0.03%
2020/05/18	32	87.26	16	87.08	85.80	16	9,616	0.17%
2020/05/15	19	92.28	8	91.64	91.10	11	9,483	0.12%
2020/05/14	4	92.93	11	92.79	92.30	-7	9,493	-0.07%
2020/05/13	7	94.26	12	94.32	95.30	-5	9,489	-0.05%
2020/05/12	16	95.06	15	95.85	93.40	1	9,548	0.01%
2020/05/11	28	99.39	10	99.38	97.50	18	9,540	0.19%
2020/05/08	15	94.93	36	94.71	96.10	-21	9,189	-0.23%
2020/05/07	8	91.05	20	90.83	91.40	-12	8,821	-0.14%
2020/05/06	34	90.09	10	89.61	89.00	24	8,781	0.27%
2020/05/05	5	88.74	9	89.24	88.50	-4	8,759	-0.05%
2020/05/04	2	88.75	6	88.13	88.50	-4	9,065	-0.04%
2020/04/30	14	91.82	22.2	91.45	90.60	-8.2	9,148	-0.09%
2020/04/29	25	93.04	23	92.78	91.50	2	9,139	0.02%
2020/04/28	15	89.32	20	89.65	89.80	-5	8,958	-0.06%
2020/04/27	28	89.31	13	89.41	88.70	15	9,014	0.17%
2020/04/24	12	87.08	9	87.61	87.60	3	8,918	0.03%
2020/04/23	9	88.10	9	87.69	87.00	0	8,920	0.00%
2020/04/22	13	85.68	5	86.36	87.50	8	8,959	0.09%
2020/04/21	8	86.68	19	87.56	86.10	-11	8,978	-0.12%
2020/04/20	17	87.01	19	87.13	87.90	-2	9,018	-0.02%
2020/04/17	52	90.59	33	91.32	88.10	19	8,971	0.21%
2020/04/16	6.8	87.48	3	87.70	87.80	3.8	8,827	0.04%
2020/04/15	6	88.37	6	88.07	87.80	0	8,853	0.00%
2020/04/14	17	86.30	20	87.21	88.00	-3	9,047	-0.03%
2020/04/13	13	84.49	11	85.15	85.30	2	9,083	0.02%
2020/04/10	14	86.50	18	86.83	86.20	-4	9,123	-0.04%
2020/04/09	33	88.52	32	87.96	86.50	1	9,195	0.01%
2020/04/08	22	90.75	23.3	90.77	89.60	-1.3	9,340	-0.01%
2020/04/07	21	86.36	22	88.96	87.30	-1	9,232	-0.01%
2020/04/06	9	80.04	18	80.58	81.20	-9	9,085	-0.10%
2020/04/01	8	78.31	11	78.59	79.50	-3	9,076	-0.03%
2020/03/31	29	79.10	21	78.97	77.90	8	9,050	0.09%
2020/03/30	12	76.52	7	76.16	78.40	5	9,000	0.06%
2020/03/27	38	78.09	47.1	77.64	75.70	-9.1	8,991	-0.10%
2020/03/26	26	73.71	6	74.90	75.70	20	8,840	0.23%
2020/03/25	14	75.09	30	75.04	75.70	-16	8,754	-0.18%
2020/03/24	8	69.35	3	69.17	69.80	5	8,674	0.06%
2020/03/23	14	60.57	10	61.25	63.80	4	8,641	0.05%
2020/03/20	3	61.73	7	63.30	63.30	-4	8,804	-0.05%
2020/03/19	33	61.00	18	59.89	57.60	15	8,700	0.17%
2020/03/18	13	70.10	45	69.21	64.00	-32	8,591	-0.37%
2020/03/17	17	72.90	14	72.24	70.50	3	8,513	0.04%
2020/03/16	18	82.22	11	77.09	75.60	7	8,509	0.08%
2020/03/13	53	80.53	21	80.56	83.50	32	8,405	0.38%
2020/03/12	20	87.46	53	87.06	87.70	-33	8,233	-0.40%
2020/03/11	9	95.62	7	94.44	92.40	2	8,168	0.02%
2020/03/10	21	93.49	6	93.02	95.90	15	8,272	0.18%
2020/03/09	15	95.57	15	93.21	92.40	0	8,457	0.00%
2020/03/06	6	100.20	8	99.70	98.60	-2	8,419	-0.02%
2020/03/05	20	99.43	24	99.75	99.60	-4	8,434	-0.05%
2020/03/04	27.1	99.18	26	98.18	96.80	1.1	8,409	0.01%
2020/03/03	14	96.46	54	96.41	95.70	-40	8,435	-0.47%
2020/03/02	14	90.70	11	90.33	94.40	3	8,804	0.03%
2020/02/27	7	93.86	9	93.16	90.00	-2	9,012	-0.02%
2020/02/26	2	96.75	5	96.72	96.00	-3	8,934	-0.03%
2020/02/25	2	94.05	3.1	94.67	97.80	-1.1	8,892	-0.01%
2020/02/24	3	95.33	6	95.88	95.00	-3	8,833	-0.03%
2020/02/21	23	97.63	19	97.99	97.80	4	8,794	0.05%
2020/02/20	8	99.04	12	98.31	97.60	-4	8,782	-0.05%
2020/02/19	6	97.27	4	97.35	97.70	2	8,733	0.02%
2020/02/18	4	98.20	7	97.07	96.50	-3	8,702	-0.03%
2020/02/17	16	97.77	5	97.54	97.20	11	8,639	0.13%
2020/02/14	14	100.06	9	100.02	99.90	5	8,553	0.06%
2020/02/13	12	102.21	11	102.77	100.00	1	8,543	0.01%
2020/02/12	14	102.21	31	102.87	101.00	-17	8,589	-0.20%
2020/02/11	20	98.78	8	98.85	99.70	12	8,629	0.14%
2020/02/10	12	95.49	11	96.10	95.40	1	8,773	0.01%
2020/02/07	7	98.47	13	98.22	97.00	-6	9,047	-0.07%
2020/02/06	3	99.90	6	99.37	100.50	-3	9,113	-0.03%
2020/02/05	39	99.82	25	99.90	97.80	14	9,034	0.15%
2020/02/04	13	96.37	12	96.07	96.40	1	8,705	0.01%
2020/02/03	15	91.57	45	92.50	94.90	-30	8,610	-0.35%
2020/01/31	10	89.49	11	89.29	91.20	-1	8,511	-0.01%
2020/01/30	8	89.56	6	89.92	87.30	2	8,531	0.02%
2020/01/20	5	95.30	5	95.70	96.90	0	8,456	0.00%
2020/01/17	9	95.33	16	94.83	94.50	-7	8,431	-0.08%
2020/01/16	8	94.41	13	94.55	95.30	-5	8,427	-0.06%
2020/01/15	9	96.28	16	96.35	95.80	-7	8,401	-0.08%
2020/01/14	11	94.53	17	93.92	95.20	-6	8,835	-0.07%
2020/01/13	4	90.35	5	90.56	90.70	-1	9,053	-0.01%
2020/01/10	13	89.22	9	89.40	89.30	4	9,268	0.04%
2020/01/09	11	91.79	15	91.69	91.80	-4	9,510	-0.04%
2020/01/08	46	93.97	6	91.68	90.20	40	10,031	0.40%
2020/01/07	20	100.83	5	100.00	97.60	15	10,026	0.15%
2020/01/06	20	100.78	8	100.44	100.00	12	10,400	0.12%
2020/01/03	3	101.33	5	104.30	101.50	-2	10,881	-0.02%
2020/01/02	13	104.23	27	104.46	105.00	-14	11,064	-0.13%
2019/12/31	3	99.60	4	99.68	99.50	-1	10,948	-0.01%
2019/12/30	13	99.95	3	99.67	99.00	10	11,076	0.09%
2019/12/27	14	101.57	10	101.90	101.50	4	11,597	0.03%
2019/12/26	4	100.13	3	100.63	100.00	1	11,658	0.01%
2019/12/25	9	99.97	8	99.65	100.00	1	11,688	0.01%
2019/12/24	16	98.66	10	99.01	98.30	6	11,747	0.05%
2019/12/23	14	102.45	8	102.43	99.90	6	11,804	0.05%
2019/12/20	13	104.31	4	104.13	103.50	9	11,897	0.08%
2019/12/19	10	105.55	14	105.32	105.50	-4	12,162	-0.03%
2019/12/18	8	108.69	7	108.14	106.00	1	12,220	0.01%
2019/12/17	15	110.07	18	109.44	109.50	-3	12,325	-0.02%
2019/12/16	5	104.70	5	104.70	104.50	0	12,218	0.00%
2019/12/13	27	105.87	19	105.11	104.50	8	12,755	0.06%
2019/12/12	5	104.90	12	104.75	104.50	-7	13,105	-0.05%
2019/12/11	28	105.20	19	104.45	104.00	9	13,238	0.07%
2019/12/10	5	102.60	3	102.00	102.00	2	13,436	0.01%
2019/12/09	7	104.71	9	104.22	103.50	-2	13,574	-0.01%
2019/12/06	20	105.30	20	105.48	105.50	0	13,831	0.00%
2019/12/05	13	106.31	3	104.50	104.00	10	14,405	0.07%
2019/12/04	15	109.87	14	107.54	107.50	1	14,663	0.01%
2019/12/03	5	107.60	7	107.43	108.50	-2	14,865	-0.01%
2019/12/02	8	105.69	6	105.83	106.00	2	15,401	0.01%
2019/11/29	6	112.67	9	111.28	111.50	-3	15,404	-0.02%
2019/11/28	21	113.83	41	113.82	112.00	-20	15,298	-0.13%
2019/11/27	44	111.24	25	110.94	111.00	19	14,921	0.13%
2019/11/26	1	108.50	4	108.25	108.50	-3	14,529	-0.02%
2019/11/21	0	0.00	2	92.10	94.20	-2	14,551	-0.01%
2019/11/19	0	0.00	1	100.50	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	0	0.00	1	99.80	99.90	-1	14,824	-0.01%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	7	104.93	14	105.07	103.00	-7	15,473	-0.05%
2019/11/08	30	110.80	16	110.47	108.50	14	15,364	0.09%
2019/11/07	29	110.78	7	112.00	109.50	22	15,210	0.14%
2019/11/06	30	117.45	24	119.21	115.00	6	15,132	0.04%
2019/11/05	11	120.23	17	122.29	124.00	-6	14,872	-0.04%
2019/11/04	6	115.17	3	115.00	115.00	3	14,941	0.02%
2019/11/01	4	111.38	3	112.33	114.50	1	15,078	0.01%
2019/10/31	9	108.00	8	110.06	108.50	1	15,118	0.01%
2019/10/30	1	109.00	3	108.83	112.00	-2	15,199	-0.01%
2019/10/29	14	110.89	26	111.21	109.50	-12	15,252	-0.08%
2019/10/28	5	116.60	2	117.25	116.50	3	15,252	0.02%
2019/10/25	4	114.50	5	114.50	113.50	-1	15,235	-0.01%
2019/10/24	16	116.06	19	114.24	115.50	-3	15,301	-0.02%
2019/10/23	9	118.33	7	117.50	115.00	2	15,372	0.01%
2019/10/22	45	118.88	43	118.79	119.00	2	15,430	0.01%
2019/10/21	33	111.26	39	111.69	113.00	-6	15,094	-0.04%
2019/10/18	24	109.65	20	109.00	108.00	4	15,045	0.03%
2019/10/17	47	104.77	44	105.32	110.00	3	15,039	0.02%
2019/10/16	50	106.94	48	107.01	100.50	2	14,737	0.01%
2019/10/15	18	106.64	15	106.43	106.00	3	14,272	0.02%
2019/10/14	36	107.71	19	107.95	107.50	17	14,100	0.12%
2019/10/09	56	98.21	88	97.05	100.50	-32	13,740	-0.23%
2019/10/08	34	90.45	38	90.71	91.40	-4	13,266	-0.03%
2019/10/07	16	88.67	21	88.58	88.70	-5	13,351	-0.04%
2019/10/04	10	88.74	7	88.06	87.60	3	13,312	0.02%
2019/10/03	61	88.83	61	88.84	88.30	0	13,326	0.00%
2019/10/02	24	85.25	28	85.43	85.80	-4	12,862	-0.03%
2019/10/01	13	84.14	11	84.38	84.70	2	12,819	0.02%
2019/09/27	9	82.46	16	83.11	83.90	-7	12,934	-0.05%
2019/09/26	16	84.10	27	83.89	84.40	-11	12,980	-0.08%
2019/09/25	30	83.46	37	83.11	83.90	-7	12,975	-0.05%
2019/09/24	45	84.26	35	83.83	82.60	10	13,061	0.08%
2019/09/23	7	87.50	8	88.14	87.50	-1	12,912	-0.01%
2019/09/20	22	87.15	14	87.24	87.30	8	13,227	0.06%
2019/09/19	17	86.26	12	86.52	86.60	5	13,442	0.04%
2019/09/18	57	87.48	71	87.32	86.00	-14	13,397	-0.10%
2019/09/17	55	85.36	107	85.65	85.40	-52	12,890	-0.40%	大賣/
2019/09/16	41	82.64	40	83.28	84.00	1	12,510	0.01%
2019/09/12	58	82.68	47	83.00	82.00	11	12,372	0.09%
2019/09/11	22	81.81	10	81.37	80.50	12	12,101	0.10%
2019/09/10	20	80.70	24	81.31	81.20	-4	11,925	-0.03%
2019/09/09	69	81.33	83	81.78	83.00	-14	11,628	-0.12%
2019/09/06	51	78.67	56	79.02	78.00	-5	10,977	-0.05%
2019/09/05	59	77.12	55	76.99	76.20	4	10,564	0.04%
2019/09/04	68	73.42	95	74.38	77.10	-27	10,169	-0.27%
2019/09/03	34	70.60	48	70.86	70.10	-14	9,589	-0.15%
2019/09/02	15	68.35	14	68.03	68.70	1	9,455	0.01%
2019/08/30	9	68.02	12	67.28	67.00	-3	9,453	-0.03%
2019/08/29	4	66.68	9	66.68	67.50	-5	9,601	-0.05%
2019/08/28	9	65.47	10	65.72	65.90	-1	9,688	-0.01%
2019/08/27	14	66.20	6	66.23	66.00	8	9,756	0.08%
2019/08/26	25	66.17	15	66.05	66.00	10	9,649	0.10%
2019/08/23	20	69.58	5.7	69.42	69.50	14.3	9,512	0.15%
2019/08/22	17	72.01	10	71.85	71.50	7	9,384	0.07%
2019/08/21	17	70.61	15	70.90	71.40	2	9,339	0.02%
2019/08/20	25	71.70	26	72.00	70.50	-1	9,302	-0.01%
2019/08/19	23	70.67	25	71.25	70.80	-2	9,206	-0.02%
2019/08/16	13	70.67	12	71.14	70.10	1	9,176	0.01%
2019/08/15	40	71.28	22	71.36	71.20	18	9,143	0.20%
2019/08/14	42	74.92	59.2	75.38	74.20	-17.2	9,003	-0.19%
2019/08/13	26	71.30	41	71.95	71.30	-15	8,675	-0.17%
2019/08/12	26	71.54	20	71.72	71.10	6	8,647	0.07%
2019/08/08	41	71.30	34	71.38	71.40	7	8,592	0.08%
2019/08/07	28	69.23	31	69.82	69.90	-3	8,444	-0.04%
2019/08/06	29	67.60	23	66.46	69.20	6	8,398	0.07%
2019/08/05	24	69.32	24	68.25	66.80	0	8,224	0.00%
2019/08/02	12	71.38	8	71.83	72.70	4	8,045	0.05%
2019/08/01	13	73.10	18	72.02	73.50	-5	7,985	-0.06%
2019/07/31	14	70.80	13	71.77	71.00	1	7,850	0.01%
2019/07/30	6	72.07	9	71.36	71.70	-3	7,746	-0.04%
2019/07/29	15	74.53	3	73.73	73.80	12	7,627	0.16%
2019/07/26	4	73.55	5	74.12	74.30	-1	7,588	-0.01%
2019/07/25	33	73.88	48	73.72	74.60	-15	7,550	-0.20%
2019/07/24	20	73.35	29	73.79	72.80	-9	7,436	-0.12%
2019/07/23	34	74.36	44	74.10	72.80	-10	7,315	-0.14%
2019/07/22	39	73.57	54	73.83	74.00	-15	7,166	-0.21%
2019/07/19	70	71.77	42	71.63	72.40	28	6,836	0.41%
2019/07/18	13	68.53	32	68.05	68.90	-19	6,579	-0.29%
2019/07/17	43	69.55	38	70.15	69.00	5	6,507	0.08%
2019/07/16	29	69.81	36	69.38	68.50	-7	6,374	-0.11%
2019/07/15	48	70.48	15	70.10	69.80	33	6,340	0.52%
2019/07/12	22	72.49	42	71.90	72.00	-20	6,566	-0.30%
2019/07/11	62	71.89	51	71.79	72.50	11	6,451	0.17%
2019/07/10	7	67.79	8	67.51	68.40	-1	6,067	-0.02%
2019/07/09	26	67.56	48	67.69	67.50	-22	5,994	-0.37%
2019/07/08	38	66.08	42	66.19	66.40	-4	5,837	-0.07%
2019/07/05	7	65.10	15	64.68	65.10	-8	5,746	-0.14%
2019/07/04	31	65.05	21	65.40	64.00	10	5,678	0.18%
2019/07/03	24	66.39	24	66.38	65.00	0	5,522	0.00%
2019/07/02	31	65.07	30	65.34	66.00	1	5,438	0.02%
2019/07/01	17	65.82	93	65.38	65.60	-76	5,352	-1.42%
2019/06/28	52	64.54	34	64.25	64.50	18	5,160	0.35%
2019/06/27	107	63.59	67	63.02	65.00	40	5,060	0.79%	大買/
2019/06/26	78	59.82	53	60.60	60.20	25	4,783	0.52%
2019/06/25	9	57.00	7	57.19	57.10	2	4,876	0.04%
2019/06/24	4	57.18	5	57.44	57.40	-1	5,093	-0.02%
2019/06/21	9	56.57	11	57.16	56.10	-2	5,048	-0.04%
2019/06/20	3.2	56.13	57	56.06	56.60	-53.8	4,983	-1.08%
2019/06/19	14	54.74	11.2	54.81	55.10	2.8	5,046	0.06%
2019/06/18	6	53.05	2	53.05	53.00	4	4,947	0.08%
2019/06/17	5	52.50	3	52.33	52.80	2	4,964	0.04%
2019/06/14	1	51.80	12	52.63	52.00	-11	5,048	-0.22%
2019/06/13	13	52.18	5	52.32	53.00	8	5,187	0.15%
2019/06/12	7	52.54	28	52.24	52.10	-21	5,480	-0.38%
2019/06/11	7	51.36	3	51.63	52.10	4	5,405	0.07%
2019/06/10	10	51.42	9	51.47	51.50	1	5,338	0.02%
2019/06/06	10	49.99	5	50.18	50.80	5	5,275	0.09%
2019/06/05	22	50.17	37	50.35	49.95	-15	5,209	-0.29%
2019/06/04	28	48.48	11	48.49	48.55	17	5,016	0.34%
2019/06/03	21	47.58	44	47.03	48.15	-23	4,902	-0.47%
2019/05/31	5	43.27	22	43.81	43.80	-17	4,754	-0.36%
2019/05/30	5	42.13	3	42.17	42.50	2	4,751	0.04%
2019/05/29	1	41.10	1	41.40	41.65	0	4,759	0.00%
2019/05/28	1	41.75	3	41.93	41.90	-2	4,771	-0.04%
2019/05/27	6	41.40	5	41.45	41.35	1	4,812	0.02%
2019/05/24	3	41.33	5	41.55	41.50	-2	4,878	-0.04%
2019/05/23	4	40.93	15	40.74	41.25	-11	4,893	-0.22%
2019/05/22	1	43.50	2	42.75	41.80	-1	4,936	-0.02%
2019/05/21	3	40.07	6	41.12	42.20	-3	5,003	-0.06%
2019/05/20	24	41.52	6	41.66	41.40	18	5,012	0.36%
2019/05/17	6	44.14	5	44.05	43.80	1	5,016	0.02%
2019/05/16	6	45.62	10	46.21	45.25	-4	5,312	-0.08%
2019/05/15	2	47.68	4	47.65	47.50	-2	5,368	-0.04%
2019/05/14	24	46.93	11	47.17	46.70	13	5,442	0.24%
2019/05/13	43	50.11	31	47.96	47.80	12	5,543	0.22%
2019/05/10	27	50.96	20	51.30	51.00	7	5,558	0.13%
2019/05/09	5	50.70	2	50.95	50.40	3	5,544	0.05%
2019/05/08	2	50.45	2	50.25	50.70	0	5,517	0.00%
2019/05/07	3	51.27	0	0.00	51.20	3	5,530	0.05%
2019/05/03	0	0.00	5	52.50	52.70	-5	5,628	-0.09%
2019/05/02	10	52.57	39	52.17	53.00	-29	5,637	-0.51%
2019/04/30	2	50.15	1	50.00	50.50	1	5,604	0.02%
2019/04/29	10	50.64	0	0.00	50.00	10	5,725	0.17%
2019/04/26	20	50.78	1	51.80	51.70	19	5,741	0.33%
2019/04/25	2	52.60	2	52.55	52.50	0	5,731	0.00%
2019/04/24	4	53.08	5	53.54	52.90	-1	5,765	-0.02%
2019/04/23	7	53.46	3	54.07	53.50	4	5,780	0.07%
2019/04/22	1	54.40	2	54.30	54.00	-1	5,789	-0.02%
2019/04/19	8	53.93	7	53.91	54.00	1	5,830	0.02%
2019/04/18	40	54.27	61	55.47	53.70	-21	5,847	-0.36%
2019/04/17	2	52.75	0	0.00	52.70	2	5,583	0.04%
2019/04/16	3	52.80	3	52.47	52.70	0	5,734	0.00%
2019/04/15	2	52.80	4	52.13	53.00	-2	5,824	-0.03%
2019/04/12	9	51.98	7	51.91	52.00	2	5,956	0.03%
2019/04/11	33	54.13	22	53.20	53.10	11	6,111	0.18%
2019/04/10	4	54.00	4	53.83	54.00	0	6,532	0.00%
2019/04/09	12	53.98	8	54.36	54.00	4	7,067	0.06%
2019/04/08	8	54.65	22	54.60	54.30	-14	7,208	-0.19%
2019/04/03	7.2	53.20	7	53.24	53.30	0.2	7,461	0.00%
2019/04/02	23	55.05	18	54.95	54.30	5	7,776	0.06%
2019/04/01	20	55.36	21	54.64	54.00	-1	7,759	-0.01%
2019/03/29	17	54.62	19	54.57	54.00	-2	7,666	-0.03%
2019/03/28	90	55.46	72	55.45	52.80	18	7,511	0.24%
2019/03/27	40	51.82	21	52.84	53.90	19	7,012	0.27%
2019/03/26	5	48.70	1	48.95	49.00	4	6,655	0.06%
2019/03/25	1	48.70	20	48.77	48.45	-19	6,643	-0.29%
2019/03/22	16	49.80	28	50.01	49.90	-12	6,623	-0.18%
2019/03/21	0	48.95	10	48.85	48.85	-10	6,491	-0.15%
2019/03/20	6	49.17	1	49.15	48.80	5	6,638	0.08%
2019/03/19	13	49.14	9.7	49.12	49.05	3.3	6,655	0.05%
2019/03/18	18	49.08	30	48.78	48.70	-12	6,553	-0.18%
2019/03/15	33	49.27	43	49.02	47.50	-10	6,382	-0.16%
2019/03/14	8	46.38	6	46.66	46.25	2	6,063	0.03%
2019/03/13	5	46.00	0	0.00	46.10	5	6,087	0.08%
2019/03/11	0	46.35	1	45.70	45.85	-1	6,200	-0.02%
2019/03/08	0	46.00	7	44.90	45.20	-7	6,283	-0.11%
2019/03/07	19	45.65	23	45.50	45.40	-4	6,448	-0.06%
2019/03/06	2	47.08	10	46.95	46.80	-8	6,502	-0.12%
2019/03/05	0	0.00	1	47.10	47.50	-1	6,528	-0.02%
2019/03/04	0	47.70	2	46.75	47.80	-2	6,592	-0.03%
2019/02/27	3	46.78	1	48.10	46.90	2	6,590	0.03%
2019/02/26	9	47.71	1	48.70	47.80	8	6,617	0.12%
2019/02/25	2	48.12	15	48.04	47.80	-13	6,610	-0.20%
2019/02/22	9	47.67	8	47.55	47.55	1	6,555	0.02%
2019/02/21	4	48.51	14	48.09	48.45	-10	6,544	-0.15%
2019/02/20	23	48.61	33	48.05	47.95	-10	6,498	-0.15%
2019/02/19	3	48.17	17	48.06	48.00	-14	6,403	-0.22%
2019/02/18	37	47.77	3	48.15	47.60	34	6,414	0.53%
2019/02/15	53	48.30	91	48.96	47.55	-38	6,359	-0.60%
2019/02/14	17	46.62	28	46.76	46.75	-11	6,030	-0.18%
2019/02/13	23	46.45	24	46.02	46.10	-1	5,949	-0.02%
2019/02/12	59	45.84	20	46.03	46.20	39	5,884	0.66%
2019/02/11	11	43.85	2	44.20	44.55	9	5,769	0.16%
2019/01/30	3	43.25	3	43.37	43.00	0	5,735	0.00%
2019/01/29	6	43.19	1	43.15	43.15	5	5,798	0.09%
2019/01/28	4	44.19	2	44.33	44.10	2	5,802	0.03%
2019/01/25	7.2	44.57	4	44.35	44.15	3.2	5,810	0.06%
2019/01/24	2	43.55	12	43.57	43.40	-10	5,742	-0.17%
2019/01/23	27	43.00	3	43.07	43.30	24	5,746	0.42%
2019/01/22	1	42.60	4	42.93	42.50	-3	5,729	-0.05%
2019/01/21	29	43.38	6	43.42	42.90	23	5,709	0.40%
2019/01/18	3	42.87	0	0.00	42.95	3	5,604	0.05%
2019/01/17	7	43.32	0	0.00	43.05	7	5,601	0.12%
2019/01/16	5	45.35	5	44.75	44.40	0	5,581	0.00%
2019/01/15	1	45.10	2	45.05	44.95	-1	5,569	-0.02%
2019/01/14	1	44.70	6	45.20	44.70	-5	5,556	-0.09%
2019/01/11	3	45.15	3	45.40	45.25	0	5,558	0.00%
2019/01/10	9	46.02	8	45.77	45.50	1	5,491	0.02%
2019/01/09	23	45.95	9	45.84	45.10	14	5,407	0.26%
2019/01/08	18	45.57	21	45.92	45.70	-3	5,307	-0.06%
2019/01/07	9	46.01	8	45.56	44.15	1	5,135	0.02%
2019/01/04	6	44.86	1	45.15	45.00	5	5,047	0.10%
2019/01/03	14	46.55	7	47.32	45.85	7	4,916	0.14%
2019/01/02	34	48.34	23	48.53	48.50	11	4,756	0.23%
2018/12/28	61	46.73	67	46.74	47.90	-6	4,319	-0.14%
2018/12/27	20	43.96	7	43.99	43.90	13	3,808	0.34%
2018/12/26	21	44.28	26	44.08	42.00	-5	3,655	-0.14%
2018/12/25	30.5	43.49	45	43.89	44.85	-14.5	3,311	-0.44%
2018/12/24	3	41.18	49	40.72	41.75	-46	2,931	-1.57%
2018/12/22	0	0.00	7	38.60	39.10	-7	2,883	-0.24%
2018/12/21	7	37.97	6	39.32	39.40	1	2,892	0.03%
2018/12/20	35	39.00	5	39.21	38.50	30	2,885	1.04%
2018/12/19	5	40.49	2	40.95	40.15	3	2,911	0.10%
2018/12/18	5	40.41	2	40.83	40.25	3	2,911	0.10%
2018/12/17	5	41.73	2	41.65	41.80	3	2,892	0.10%
2018/12/14	4	41.89	0	0.00	41.85	4	2,893	0.14%
2018/12/13	8	43.72	12	43.64	43.00	-4	2,877	-0.14%
2018/12/12	4	40.96	12	41.18	42.45	-8	2,716	-0.29%
2018/12/11	2	39.33	4	39.53	39.45	-2	2,657	-0.08%
2018/12/10	9	38.96	12	39.46	39.40	-3	2,707	-0.11%
2018/12/07	2	40.25	5	40.06	39.90	-3	2,766	-0.11%
2018/12/06	18	40.19	6	39.43	39.50	12	2,882	0.42%
2018/12/05	15	41.76	7	41.71	41.55	8	2,854	0.28%
2018/12/04	6	42.28	5	42.15	41.80	1	2,842	0.04%
2018/12/03	14	42.33	15	41.83	42.45	-1	2,839	-0.04%
2018/11/30	24	41.26	27	41.55	40.25	-3	2,770	-0.11%
2018/11/29	13	40.33	40	40.13	40.40	-27	2,639	-1.02%
2018/11/28	0	0.00	6	38.46	38.60	-6	2,650	-0.23%
2018/11/27	6	37.61	34	37.90	37.95	-28	2,627	-1.07%
2018/11/26	1	36.60	7	36.65	36.70	-6	2,557	-0.23%
2018/11/23	20	36.97	10	36.59	36.15	10	2,564	0.39%
2018/11/22	4	37.18	10	37.16	36.50	-6	2,519	-0.24%
2018/11/21	0	0.00	1	36.35	36.45	-1	2,504	-0.04%
2018/11/20	7	35.99	3	36.15	36.05	4	2,495	0.16%
2018/11/19	2	36.40	5	36.60	36.55	-3	2,480	-0.12%
2018/11/16	1	36.10	3	36.63	36.10	-2	2,479	-0.08%
2018/11/15	38	36.88	3	37.60	36.20	35	2,482	1.41%
2018/11/14	12	38.28	2	38.65	38.00	10	2,415	0.41%
2018/11/13	22	38.73	22	37.34	39.65	0	2,406	0.00%
2018/11/12	2	39.10	0	0.00	39.20	2	2,402	0.08%
2018/11/09	2	39.35	1	40.15	39.35	1	2,445	0.04%
2018/11/08	9	41.17	6	40.96	40.15	3	2,469	0.12%
2018/11/07	10	41.63	11	41.65	41.35	-1	2,494	-0.04%
2018/11/06	6	41.62	8	41.48	41.00	-2	2,523	-0.08%
2018/11/05	0	0.00	3	40.65	40.90	-3	2,478	-0.12%
2018/11/02	2	40.08	0	0.00	40.30	2	2,474	0.08%
2018/11/01	17	39.65	31	39.85	39.80	-14	2,459	-0.57%
2018/10/31	11	38.32	14	38.28	38.40	-3	2,464	-0.12%
2018/10/30	10	36.80	11	36.65	36.80	-1	2,458	-0.04%
2018/10/29	5	35.75	2	35.90	36.20	3	2,473	0.12%
2018/10/26	1	35.90	10	35.64	35.90	-9	2,504	-0.36%
2018/10/25	2	37.12	14	36.46	36.50	-12	2,539	-0.47%
2018/10/24	11	39.57	13	39.53	39.40	-2	2,583	-0.08%
2018/10/23	8	40.98	3	40.65	40.25	5	2,666	0.19%
2018/10/22	19	42.44	19	42.80	42.35	0	2,671	0.00%
2018/10/19	16	41.93	37	40.87	42.45	-21	2,701	-0.78%
2018/10/18	3	40.17	7	40.64	40.45	-4	2,745	-0.15%
2018/10/17	1	41.10	1	40.45	40.45	0	2,849	0.00%
2018/10/16	26	39.56	21	40.10	39.95	5	2,978	0.17%
2018/10/15	2	39.30	11	39.61	40.00	-9	3,010	-0.30%
2018/10/12	4	38.66	8	38.43	39.30	-4	3,074	-0.13%
2018/10/11	20	37.82	4	37.75	37.50	16	3,112	0.51%
2018/10/09	16	41.97	3	42.25	41.65	13	3,142	0.41%
2018/10/08	6	42.82	3	42.92	42.75	3	3,154	0.10%
2018/10/05	8	43.54	11	43.74	43.55	-3	3,258	-0.09%
2018/10/04	5	46.52	1	46.80	46.20	4	3,325	0.12%
2018/10/03	0	0.00	10	48.55	47.70	-10	3,350	-0.30%
2018/10/02	1	49.10	0	0.00	49.20	1	3,405	0.03%
2018/10/01	4	48.99	8	49.21	49.40	-4	3,436	-0.12%
2018/09/28	4	48.48	1	48.35	48.35	3	3,507	0.09%
2018/09/27	1	49.10	11	49.09	48.75	-10	3,577	-0.28%
2018/09/26	23	50.26	6	49.89	49.40	17	3,633	0.47%
2018/09/25	2	49.10	19	48.67	49.10	-17	3,761	-0.45%
2018/09/21	1	47.80	5	47.84	48.20	-4	3,890	-0.10%
2018/09/20	4	47.21	4	47.21	46.70	0	4,035	0.00%
2018/09/19	3	47.90	3	49.10	47.70	0	4,123	0.00%
2018/09/18	14	47.85	5	48.08	48.55	9	4,365	0.21%
2018/09/17	2	49.03	12	48.75	49.00	-10	4,447	-0.22%
2018/09/14	16	48.07	9	48.00	48.70	7	4,592	0.15%
2018/09/13	13	46.47	16	45.92	46.70	-3	4,756	-0.06%
2018/09/12	21	47.00	10	46.57	45.70	11	4,871	0.23%
2018/09/11	6	49.68	11	50.52	50.50	-5	4,994	-0.10%
2018/09/10	28	50.10	2	50.80	49.55	26	5,604	0.46%
2018/09/07	12	54.08	4	54.73	54.50	8	6,257	0.13%
2018/09/06	8	56.59	1	56.30	56.30	7	6,334	0.11%
2018/09/05	7	57.56	14	57.72	57.00	-7	6,570	-0.11%
2018/09/04	17	58.62	20	58.94	57.90	-3	6,611	-0.05%
2018/09/03	14	55.87	1	56.00	55.80	13	6,561	0.20%
2018/08/31	4	57.20	0	0.00	57.50	4	6,616	0.06%
2018/08/30	8	58.69	11	58.61	58.00	-3	6,861	-0.04%
2018/08/28	1	57.60	3	58.17	57.60	-2	7,024	-0.03%
2018/08/27	0	0.00	2	57.30	57.60	-2	7,060	-0.03%
2018/08/24	2	56.15	1	56.60	56.30	1	7,115	0.01%
2018/08/23	3	56.63	2	56.65	56.80	1	7,142	0.01%
2018/08/22	2	58.40	4	57.85	57.80	-2	7,151	-0.03%
2018/08/21	3	56.57	8	56.88	57.40	-5	7,158	-0.07%
2018/08/20	7	55.90	3	56.20	55.60	4	7,213	0.06%
2018/08/17	2	56.40	1	57.40	55.90	1	7,281	0.01%
2018/08/16	3	56.10	2	56.40	56.80	1	7,284	0.01%
2018/08/15	10	57.18	3	58.20	57.40	7	7,251	0.10%
2018/08/14	3	57.03	24	57.18	59.00	-21	7,260	-0.29%
2018/08/13	30	56.62	9	56.84	55.10	21	7,271	0.29%
2018/08/10	8	58.88	8	59.03	58.70	0	7,230	0.00%
2018/08/09	3	59.53	2	59.55	59.50	1	7,274	0.01%
2018/08/08	0	0.00	2	60.95	60.40	-2	7,342	-0.03%
2018/08/07	31	61.01	41	61.11	61.00	-10	7,403	-0.14%
2018/08/06	37	60.05	33	60.58	60.60	4	7,457	0.05%
2018/08/03	7	60.41	1	60.30	60.30	6	7,509	0.08%
2018/08/02	2	59.75	3	59.97	60.20	-1	7,587	-0.01%
2018/08/01	7	60.20	6	60.35	60.60	1	7,627	0.01%
2018/07/31	39	58.46	37	58.56	58.50	2	7,749	0.03%
2018/07/30	16	59.24	9	58.72	57.10	7	7,696	0.09%
2018/07/27	2	62.00	2	61.65	62.20	0	7,659	0.00%
2018/07/26	78	62.15	41	62.49	62.00	37	7,659	0.48%
2018/07/25	8	61.68	42	61.97	61.40	-34	7,631	-0.45%
2018/07/24	6	61.22	4	61.10	61.60	2	7,564	0.03%
2018/07/23	57	61.07	20	61.01	61.00	37	7,538	0.49%
2018/07/20	3	67.50	7	68.61	67.70	-4	7,467	-0.05%
2018/07/19	51	68.62	26	68.65	68.50	25	7,479	0.33%
2018/07/18	45	70.32	56	69.98	69.20	-11	7,561	-0.15%
2018/07/17	71	72.09	66	72.70	71.10	5	7,634	0.07%
2018/07/16	8	73.91	13	73.45	73.00	-5	7,668	-0.07%
2018/07/13	18	74.66	8	74.95	74.10	10	7,717	0.13%
2018/07/12	6	73.43	14	73.51	74.30	-8	7,777	-0.10%
2018/07/11	26	71.42	29	70.83	71.50	-3	7,951	-0.04%
2018/07/10	27	71.01	51	71.23	71.20	-24	8,152	-0.29%
2018/07/09	27	70.24	10	68.80	68.80	17	8,229	0.21%
2018/07/06	5	67.60	5	67.82	70.00	0	8,437	0.00%
2018/07/05	4	70.15	3	70.37	69.30	1	8,417	0.01%
2018/07/04	5	69.10	16	70.33	69.50	-11	8,517	-0.13%
2018/07/03	19	70.60	12	70.78	69.30	7	8,542	0.08%
2018/07/02	67	76.43	50	77.26	74.00	17	8,382	0.20%
2018/06/29	63	76.37	77	76.62	76.80	-14	8,241	-0.17%
2018/06/28	52	75.81	45	76.56	75.00	7	8,087	0.09%
2018/06/27	9	76.13	7	77.01	75.20	2	7,997	0.03%
2018/06/26	15	73.11	34	73.62	73.30	-19	7,753	-0.25%
2018/06/25	39	74.42	31	75.62	74.00	8	7,689	0.10%
2018/06/22	49	75.22	67	75.96	74.60	-18	7,564	-0.24%
2018/06/21	46	73.68	20	73.44	74.50	26	7,364	0.35%
2018/06/20	48	73.29	37	70.51	70.10	11	7,220	0.15%
2018/06/19	201	78.88	115	79.56	75.80	86	6,988	1.23%	大買/大賣/
2018/06/15	122	77.09	137.3	75.46	78.70	-15.3	6,386	-0.24%	大買/大賣/
2018/06/14	83	72.28	59	72.44	71.60	24	5,697	0.42%
2018/06/13	99	71.04	112	71.19	72.80	-13	5,649	-0.23%	大賣/
2018/06/12	59	69.04	63	69.43	68.80	-4	5,449	-0.07%
2018/06/11	20	68.31	12	68.67	67.80	8	5,399	0.15%
2018/06/08	34	69.03	59	69.68	69.10	-25	5,381	-0.46%
2018/06/07	72	71.06	93	71.50	70.40	-21	5,354	-0.39%
2018/06/06	4	68.68	26	68.47	68.80	-22	5,211	-0.42%
2018/06/05	34	67.46	23	67.91	66.70	11	5,110	0.22%
2018/06/04	7	67.61	6	67.93	67.40	1	5,120	0.02%
2018/06/01	36	67.19	37	67.32	67.30	-1	5,098	-0.02%
2018/05/31	4	66.13	16	65.91	66.00	-12	5,079	-0.24%
2018/05/30	3	64.90	11	64.60	65.50	-8	5,094	-0.16%
2018/05/29	17	66.48	28	66.81	66.30	-11	5,095	-0.22%
2018/05/28	23	67.20	17	67.17	67.70	6	5,067	0.12%
2018/05/25	77	66.19	95	65.88	66.30	-18	5,030	-0.36%
2018/05/24	22	64.25	26	64.68	64.40	-4	4,960	-0.08%
2018/05/23	3	63.70	1	64.50	63.60	2	4,964	0.04%
2018/05/22	59	64.52	38	64.92	64.20	21	5,011	0.42%
2018/05/21	88	64.79	67	64.80	64.80	21	5,012	0.42%
2018/05/18	22	63.05	20	63.30	63.30	2	4,974	0.04%
2018/05/17	23	63.87	29	64.38	63.60	-6	5,028	-0.12%
2018/05/16	12	63.82	3	63.70	63.40	9	5,027	0.18%
2018/05/15	9	66.73	6	67.17	65.70	3	5,024	0.06%
2018/05/14	2	67.45	21	67.95	68.00	-19	5,097	-0.37%
2018/05/11	35	68.87	24	68.00	67.50	11	5,060	0.22%
2018/05/10	90	68.58	79	68.55	68.60	11	5,084	0.22%
2018/05/09	11	68.33	7	68.76	67.20	4	5,131	0.08%
2018/05/08	72	67.30	91	66.67	67.10	-19	5,160	-0.37%
2018/05/07	0	0.00	4	64.83	64.60	-4	5,373	-0.07%
2018/05/04	41	64.35	30	64.60	64.00	11	5,382	0.20%
2018/05/03	18	62.94	17	63.43	62.50	1	5,331	0.02%
2018/05/02	2	63.05	1	63.00	63.30	1	5,381	0.02%
2018/04/30	33	61.08	32	61.80	62.20	1	5,457	0.02%
2018/04/27	4	62.95	2	62.75	61.00	2	5,518	0.04%
2018/04/26	6	60.40	14	62.16	59.70	-8	5,516	-0.15%
2018/04/25	12	62.66	6	62.62	62.50	6	5,500	0.11%
2018/04/24	24	60.80	31	61.80	61.90	-7	5,534	-0.13%
2018/04/23	18	66.10	12	66.01	65.10	6	5,446	0.11%
2018/04/20	16	69.73	5	69.42	68.80	11	5,457	0.20%
2018/04/19	23	72.11	27	72.42	72.00	-4	5,521	-0.07%
2018/04/18	52	72.15	81	71.39	72.60	-29	5,457	-0.53%
2018/04/17	84	73.25	52	74.35	71.00	32	5,323	0.60%
2018/04/16	61	73.39	110	71.08	73.90	-49	5,120	-0.96%	大賣/
2018/04/13	34	69.22	24	69.58	69.50	10	5,003	0.20%
2018/04/12	84	68.34	86	68.34	68.10	-2	4,916	-0.04%
2018/04/11	23	65.47	22	65.90	65.60	1	4,770	0.02%
2018/04/10	79	66.85	50	68.28	65.20	29	4,870	0.60%
2018/04/09	3	63.60	55	64.67	65.60	-52	4,948	-1.05%
2018/04/03	7	59.86	1	59.30	59.70	6	4,918	0.12%
2018/04/02	1	61.30	6	61.20	60.70	-5	4,969	-0.10%
2018/03/31	3	60.67	0	0.00	60.60	3	5,078	0.06%
2018/03/30	2	61.35	2	61.45	61.00	0	5,215	0.00%
2018/03/29	2	62.10	0	0.00	61.90	2	5,457	0.04%
2018/03/28	7	61.83	8	62.50	62.80	-1	5,551	-0.02%
2018/03/27	49	63.02	22	63.76	62.40	27	5,731	0.47%
2018/03/26	24	62.70	4	62.60	62.60	20	5,896	0.34%
2018/03/23	25	63.04	66	62.53	63.20	-41	6,013	-0.68%
2018/03/22	4	64.85	15	64.50	64.20	-11	6,360	-0.17%
2018/03/21	6	65.28	3	65.73	65.80	3	6,585	0.05%
2018/03/20	1	62.60	3	64.17	64.90	-2	6,685	-0.03%
2018/03/19	34	64.66	15	63.70	63.60	19	6,963	0.27%
2018/03/16	42	67.02	1	66.30	65.60	41	7,111	0.58%
2018/03/15	31	67.51	30	68.00	67.30	1	7,364	0.01%
2018/03/14	38	67.68	53	68.10	67.30	-15	7,818	-0.19%
2018/03/13	51	67.64	46	67.70	67.60	5	8,097	0.06%
2018/03/12	19	66.82	31	66.85	66.80	-12	8,360	-0.14%
2018/03/09	1	64.00	0	0.00	64.50	1	8,627	0.01%
2018/03/08	32	64.16	38	63.99	64.20	-6	9,055	-0.07%
2018/03/07	4	62.00	3	64.00	62.00	1	9,434	0.01%
2018/03/06	29	63.42	21	63.13	63.00	8	9,910	0.08%
2018/03/05	35	65.27	0	0.00	63.50	35	10,312	0.34%
2018/03/02	34	65.80	34	66.38	66.00	0	10,928	0.00%
2018/03/01	43	67.23	41	67.71	67.30	2	11,114	0.02%
2018/02/27	3	68.43	6	68.27	67.90	-3	11,471	-0.03%
2018/02/26	38	68.12	31	69.08	67.80	7	12,192	0.06%
2018/02/23	12	68.32	4	68.53	68.20	8	12,693	0.06%
2018/02/22	39	68.23	36	68.76	68.00	3	12,907	0.02%
2018/02/21	8	66.84	18	66.58	67.80	-10	12,973	-0.08%
2018/02/12	16	63.44	0	0.00	63.20	16	13,107	0.12%
2018/02/09	12	61.89	69	61.35	63.10	-57	13,187	-0.43%
2018/02/08	9	64.84	4	63.55	64.00	5	13,132	0.04%
2018/02/07	8	67.78	18	68.09	66.70	-10	13,079	-0.08%
2018/02/06	57	68.29	21	66.45	65.30	36	13,028	0.28%
2018/02/05	31	72.73	33	72.14	72.50	-2	12,926	-0.02%
2018/02/02	49	73.85	33	74.96	73.10	16	12,932	0.12%
2018/02/01	22	73.42	24	73.65	73.90	-2	12,910	-0.02%
2018/01/31	11	72.70	8	72.58	72.50	3	12,812	0.02%
2018/01/30	33	73.95	28	73.15	71.60	5	12,766	0.04%
2018/01/29	2	69.10	3	69.77	69.80	-1	12,415	-0.01%
2018/01/26	6	69.75	5	69.50	69.60	1	12,561	0.01%
2018/01/25	3	68.33	10	68.70	69.70	-7	12,866	-0.05%
2018/01/24	12	68.65	6	68.90	68.70	6	12,819	0.05%
2018/01/23	11	71.26	8	71.96	70.20	3	12,762	0.02%
2018/01/22	7	71.61	5	71.64	71.50	2	12,869	0.02%
2018/01/19	14	70.57	14	70.70	70.80	0	12,893	0.00%
2018/01/18	22	72.25	13	71.78	70.10	9	13,001	0.07%
2018/01/17	10	71.88	9	71.71	72.30	1	13,148	0.01%
2018/01/16	9	72.50	12	72.43	71.30	-3	13,100	-0.02%
2018/01/15	10	71.24	24	70.50	71.70	-14	12,963	-0.11%
2018/01/12	2	68.50	2	68.35	68.50	0	12,811	0.00%
2018/01/11	28	67.93	44	68.40	67.90	-16	12,812	-0.12%
2018/01/10	36	67.86	17	68.09	67.40	19	12,790	0.15%
2018/01/09	21	69.24	5	68.76	68.80	16	12,750	0.13%
2018/01/08	4	72.03	4	72.20	71.90	0	12,615	0.00%
2018/01/05	10	74.23	16	74.26	73.60	-6	12,565	-0.05%
2018/01/04	19	73.59	7	73.16	73.20	12	12,503	0.10%
2018/01/03	22	70.99	30	73.75	74.50	-8	12,357	-0.06%
2018/01/02	5	67.60	8	67.79	69.10	-3	12,118	-0.02%