宏捷科 (8086)-元大-文心興安券商分點個股進出

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
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
4,081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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	13.4	141.26	7	138.43	138.00	6.4	6,128	0.10%
2024/04/29	7	135.36	2	135.75	137.00	5	6,095	0.08%
2024/04/25	1.1	129.05	0	131.00	129.50	1.1	6,159	0.02%
2024/04/24	0.1	133.00	0	0.00	133.00	0.1	6,199	0.00%
2024/04/23	1	128.00	1.3	129.38	129.50	-0.3	6,231	0.00%
2024/04/22	0	0.00	0.1	127.00	126.50	-0.1	6,254	0.00%
2024/04/19	0.2	128.00	0.4	126.00	130.50	-0.2	6,244	0.00%
2024/04/18	1	137.00	0.3	136.00	136.00	0.7	6,235	0.01%
2024/04/17	0.1	137.50	0	0.00	137.00	0.1	6,273	0.00%
2024/04/16	1	132.00	1.1	132.97	132.00	-0.1	6,267	0.00%
2024/04/15	0	137.50	0.1	136.50	137.00	-0.1	6,267	0.00%
2024/04/12	4.4	140.03	0	0.00	139.50	4.4	6,300	0.07%
2024/04/11	2.2	141.85	2	142.75	142.00	0.2	6,385	0.00%
2024/04/10	0	145.00	0	0.00	145.50	0	6,613	0.00%
2024/04/09	0.2	146.05	4	145.88	145.50	-3.8	6,700	-0.06%
2024/04/08	13.1	147.85	2	148.73	146.00	11	6,701	0.16%
2024/04/03	14	151.93	17	153.03	153.00	-3	6,653	-0.05%
2024/04/02	0	148.50	1	148.50	150.00	-1	6,505	-0.02%
2024/04/01	6	147.83	0	0.00	146.00	6	6,500	0.09%
2024/03/29	1	143.50	1	144.00	144.00	0	6,539	0.00%
2024/03/28	2.1	144.21	0	0.00	143.00	2.1	6,631	0.03%
2024/03/27	0	0.00	1	148.50	147.50	-1	6,657	-0.02%
2024/03/26	9.2	150.52	2	151.01	148.00	7.2	6,672	0.11%
2024/03/25	0	0.00	2.1	155.48	154.00	-2.1	6,721	-0.03%
2024/03/22	2.1	151.79	5	150.00	152.00	-2.9	6,761	-0.04%
2024/03/21	1.1	148.35	0.1	146.50	146.50	1	6,791	0.01%
2024/03/20	16.7	152.32	14.1	150.36	148.00	2.5	6,725	0.04%
2024/03/19	12.1	158.06	11	156.50	158.00	1.1	6,646	0.02%
2024/03/18	2.4	157.71	4	157.75	158.00	-1.6	6,507	-0.02%
2024/03/15	5	153.49	4.2	154.50	153.50	0.8	6,533	0.01%
2024/03/14	3.3	148.97	1	148.01	148.00	2.3	6,492	0.04%
2024/03/13	4.2	153.43	2	152.51	153.50	2.2	6,499	0.03%
2024/03/12	6	159.08	6.2	157.54	157.50	-0.1	6,554	0.00%
2024/03/11	25	154.16	24.4	155.81	154.50	0.6	6,616	0.01%
2024/03/08	3.1	153.32	7.1	148.08	148.00	-4	6,843	-0.06%
2024/03/07	10.1	160.17	15	160.53	155.50	-4.9	6,863	-0.07%
2024/03/06	16.1	154.74	11.3	156.02	156.50	4.8	6,810	0.07%
2024/03/05	9.6	157.95	13	160.03	153.00	-3.4	7,132	-0.05%
2024/03/04	0	150.00	5.1	150.78	149.50	-5.1	6,935	-0.07%
2024/03/01	12.2	148.18	14	148.50	149.00	-1.9	7,028	-0.03%
2024/02/29	5	142.00	0	0.00	141.50	5	7,376	0.07%
2024/02/27	4	142.75	4.1	138.84	137.50	-0.1	7,583	0.00%
2024/02/26	1	138.51	1	141.00	141.50	0	7,726	0.00%
2024/02/23	4	143.25	8.2	143.41	142.00	-4.2	7,717	-0.05%
2024/02/22	15.2	147.36	6.4	148.11	145.50	8.8	7,700	0.11%
2024/02/21	2.1	149.77	6.3	150.37	147.50	-4.2	7,663	-0.05%
2024/02/20	13.3	145.89	9	145.55	143.50	4.3	7,390	0.06%
2024/02/19	5.1	144.23	13	144.35	146.00	-7.9	7,152	-0.11%
2024/02/16	1.3	131.49	1	132.48	133.00	0.3	6,911	0.00%
2024/02/15	5.1	129.83	2	130.50	131.00	3.1	6,907	0.04%
2024/02/05	10	129.05	11	127.73	127.50	-1	6,912	-0.01%
2024/02/02	1.1	126.91	3	128.00	123.00	-1.9	7,017	-0.03%
2024/02/01	0	124.50	1.6	124.61	124.50	-1.6	7,181	-0.02%
2024/01/31	6	124.50	16	124.65	124.00	-10	7,284	-0.14%
2024/01/30	1	121.00	6	120.50	121.00	-5	7,457	-0.07%
2024/01/29	0	119.00	1	117.50	117.00	-1	7,574	-0.01%
2024/01/26	1	114.50	1	115.50	117.00	0	7,741	0.00%
2024/01/25	2	116.25	1	118.45	115.50	1	7,829	0.01%
2024/01/24	2	117.77	1	118.50	118.00	1	8,076	0.01%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	1	118.50	1	116.00	118.50	0	8,375	0.00%
2024/01/19	0	0.00	10	112.50	115.00	-10	8,337	-0.12%
2024/01/18	1	112.50	0	115.00	113.00	1	8,290	0.01%
2024/01/17	1	116.00	0	0.00	116.50	1	8,260	0.01%
2024/01/16	10	116.50	0	0.00	116.50	10	8,224	0.12%
2024/01/15	1	115.53	0	0.00	116.50	1	8,198	0.01%
2024/01/12	1	113.00	1	113.03	113.50	0	8,208	0.00%
2024/01/11	0	0.00	1	114.50	114.50	-1	8,179	-0.01%
2024/01/10	2	115.50	1	115.52	115.50	1	8,148	0.01%
2024/01/09	1	117.05	1	119.00	117.00	0	8,130	0.00%
2024/01/08	2	118.25	3	120.17	117.00	-1	8,104	-0.01%
2024/01/05	1	120.50	31	116.53	117.00	-30	8,054	-0.37%
2024/01/04	19	121.97	9	119.56	118.50	10	7,944	0.13%
2024/01/03	1	121.01	4	122.78	120.00	-3	7,701	-0.04%
2024/01/02	7	130.50	0	130.00	129.00	7	7,612	0.09%
2023/12/29	1	131.45	0	0.00	131.00	1	7,661	0.01%
2023/12/28	4	128.63	4	129.62	128.00	0	7,880	0.00%
2023/12/27	3	131.84	9	132.00	132.00	-6	7,841	-0.08%
2023/12/26	4	129.76	17	130.41	130.00	-13	7,810	-0.17%
2023/12/25	40	129.58	28	130.29	129.50	12	7,736	0.16%
2023/12/22	8.3	123.10	6	123.75	123.50	2.3	7,629	0.03%
2023/12/21	17	119.68	5	120.20	119.00	12	7,557	0.16%
2023/12/20	6	121.76	2	122.00	122.00	4	7,532	0.05%
2023/12/19	2	126.48	0	124.00	122.50	2	7,433	0.03%
2023/12/18	10	128.15	10	131.60	129.50	0	7,350	0.00%
2023/12/15	4	136.24	1	135.50	134.50	3	7,320	0.04%
2023/12/14	5	135.00	4.1	135.97	134.00	0.9	7,408	0.01%
2023/12/13	2	136.48	3	137.50	136.00	-1	7,405	-0.01%
2023/12/12	5	138.50	3	140.97	138.00	2	7,399	0.03%
2023/12/11	10	141.05	5	141.50	140.50	5	7,360	0.07%
2023/12/08	3.1	140.02	2	141.25	139.00	1.1	7,394	0.02%
2023/12/07	7	143.07	15	140.70	137.50	-8	7,512	-0.11%
2023/12/06	7	141.14	24.2	141.44	142.00	-17.1	7,637	-0.22%
2023/12/05	26.1	139.02	23	138.54	139.00	3.1	7,538	0.04%
2023/12/04	13	139.00	12	138.29	139.50	1	7,401	0.01%
2023/12/01	14	137.29	6	135.85	137.50	8	7,428	0.11%
2023/11/30	12.3	137.44	12	138.42	139.00	0.3	7,508	0.00%
2023/11/29	7	129.00	6	129.58	130.50	1	7,336	0.01%
2023/11/28	5	126.51	1.1	126.95	127.50	3.9	7,309	0.05%
2023/11/27	41	139.59	48.1	131.30	125.50	-7.1	7,161	-0.10%
2023/11/24	6.1	131.75	7	135.44	139.00	-0.9	6,737	-0.01%
2023/11/22	23	121.63	0	124.50	122.50	23	6,286	0.37%
2023/11/21	4	124.13	5	122.40	124.00	-1	6,247	-0.02%
2023/11/20	2	124.00	3.2	124.40	123.00	-1.2	6,208	-0.02%
2023/11/17	0	127.00	1	127.50	127.00	-1	6,142	-0.02%
2023/11/16	0	129.50	0	0.00	129.50	0	6,124	0.00%
2023/11/15	0	130.50	0	128.00	129.00	0	6,074	0.00%
2023/11/14	0	0.00	1	131.98	131.00	-1	6,020	-0.02%
2023/11/13	0	0.00	11.1	131.09	131.00	-11.1	5,958	-0.19%
2023/11/10	1	131.49	2	128.53	132.00	-1	5,855	-0.02%
2023/11/09	8	123.34	35.1	126.37	129.50	-27	5,621	-0.48%
2023/11/08	1	120.97	2	122.75	123.00	-1	5,388	-0.02%
2023/11/07	5	121.70	3	122.50	120.00	2	5,235	0.04%
2023/11/06	2	116.26	4.1	116.27	116.50	-2	4,945	-0.04%
2023/11/03	1	111.51	1.1	113.45	112.00	-0.1	4,829	0.00%
2023/11/02	1.1	111.45	6.9	112.30	112.00	-5.8	4,675	-0.12%
2023/11/01	5.4	112.46	0	0.00	112.50	5.4	4,719	0.11%
2023/10/31	1.5	108.33	6	109.42	112.50	-4.5	4,614	-0.10%
2023/10/30	2	103.25	0	0.00	102.50	2	4,409	0.05%
2023/10/27	0	0.00	5	97.50	95.80	-5	4,291	-0.12%
2023/10/26	0.1	96.40	0	96.40	96.00	0.1	4,311	0.00%
2023/10/25	5	99.86	3	100.50	99.80	2	4,325	0.05%
2023/10/20	0	0.00	0	99.00	99.00	0	4,363	0.00%
2023/10/19	0	0.00	0	102.00	101.50	0	4,417	0.00%
2023/10/18	0	0.00	1	104.50	104.50	-1	4,446	-0.02%
2023/10/17	12	105.33	0	104.50	104.50	12	4,526	0.26%
2023/10/16	0	106.50	1	107.00	107.50	-1	4,590	-0.02%
2023/10/13	0	107.50	0	0.00	106.50	0	4,614	0.00%
2023/10/11	0	0.00	1	106.38	104.50	-1	4,650	-0.02%
2023/10/06	0.1	107.00	0	0.00	107.50	0.1	4,674	0.00%
2023/10/05	12	107.29	0	107.50	107.50	12	4,711	0.25%
2023/10/04	7	111.56	5	111.80	109.00	2	4,741	0.04%
2023/10/03	0	109.50	0	0.00	108.50	0	4,573	0.00%
2023/09/27	0	0.00	0	108.00	108.00	0	5,086	0.00%
2023/09/26	0.1	111.00	0.1	108.50	108.50	-0.1	5,103	0.00%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	10	111.50	0	0.00	111.50	10	5,146	0.19%
2023/09/21	0	0.00	2	109.50	110.50	-2	5,139	-0.04%
2023/09/20	0	112.00	0	0.00	112.50	0	5,107	0.00%
2023/09/19	1	114.00	1	118.39	113.50	0	5,073	0.00%
2023/09/18	0	119.00	0	0.00	119.00	0	4,963	0.00%
2023/09/15	0	0.00	1	117.98	117.00	-1	4,928	-0.02%
2023/09/14	0	118.00	2	117.00	118.00	-2	4,887	-0.04%
2023/09/13	3	118.00	10	118.50	118.00	-7	4,824	-0.15%
2023/09/12	5	121.20	2.7	119.51	120.50	2.3	4,754	0.05%
2023/09/11	26	122.76	32.1	120.97	117.50	-6.1	4,616	-0.13%
2023/09/08	0.1	115.84	5	114.40	116.50	-4.9	4,370	-0.11%
2023/09/07	8	116.31	12	116.63	115.00	-4	4,311	-0.09%
2023/09/06	9.2	114.11	4.3	113.14	114.00	4.9	4,118	0.12%
2023/09/05	18	111.53	13	111.96	112.00	5	3,955	0.13%
2023/09/04	4	104.40	19	107.21	110.00	-15	3,740	-0.40%
2023/09/01	12	99.78	3	100.93	100.00	9	3,578	0.25%
2023/08/31	0	0.00	1	98.20	97.00	-1	3,519	-0.03%
2023/08/30	5	96.48	3	96.30	97.70	2	3,555	0.06%
2023/08/29	0.2	91.30	0	0.00	91.70	0.2	3,535	0.01%
2023/08/28	0	0.00	6	92.20	90.60	-6	3,558	-0.17%
2023/08/24	13	95.08	8	94.54	94.40	5	3,576	0.14%
2023/08/23	2	94.10	2	93.75	94.60	0	3,561	0.00%
2023/08/22	0	0.00	2	89.50	90.40	-2	3,524	-0.06%
2023/08/18	1	89.50	0	0.00	87.50	1	3,505	0.03%
2023/08/16	1	89.50	1	88.60	88.90	0	3,512	0.00%
2023/08/15	2.2	89.69	0	0.00	88.00	2.2	3,502	0.06%
2023/08/08	1	98.50	0	0.00	99.20	1	3,431	0.03%
2023/08/04	0.1	98.30	14	99.11	99.50	-13.9	3,254	-0.43%
2023/08/02	0	0.00	1	93.65	90.50	-1	3,095	-0.03%
2023/08/01	1	92.10	0	0.00	92.50	1	3,084	0.03%
2023/07/31	1	94.30	2	92.35	92.30	-1	3,097	-0.03%
2023/07/28	1	91.60	0	0.00	91.60	1	3,081	0.03%
2023/07/27	1	91.71	0	0.00	91.10	1	3,068	0.03%
2023/07/26	0.1	93.30	0	0.00	90.00	0.1	3,101	0.00%
2023/07/25	0	0.00	2	96.30	95.50	-2	3,086	-0.06%
2023/07/24	2	98.00	6	96.33	95.90	-4	3,095	-0.13%
2023/07/21	0	0.00	1	97.90	97.50	-1	3,030	-0.03%
2023/07/20	6	100.05	4	99.40	100.00	2	3,024	0.07%
2023/07/19	2	99.30	0	0.00	96.20	2	2,932	0.07%
2023/07/18	0	0.00	1	96.00	96.50	-1	2,905	-0.03%
2023/07/17	1	98.60	0	0.00	96.60	1	2,913	0.03%
2023/07/14	3	97.30	3	97.93	97.60	0	2,935	0.00%
2023/07/13	6	99.58	2	97.55	97.60	4	2,963	0.13%
2023/07/12	1	102.50	0	0.00	99.20	1	2,963	0.03%
2023/07/11	10	102.00	37	100.47	103.00	-27	2,923	-0.92%
2023/07/10	5	99.36	2	99.05	99.90	3	2,853	0.11%
2023/07/07	1	96.50	0	0.00	96.40	1	2,797	0.04%
2023/07/06	27	99.50	21	99.74	101.00	6	2,753	0.22%
2023/07/05	22	97.29	5	96.66	93.90	17	2,569	0.66%
2023/07/04	0	92.20	0	0.00	92.20	0	2,486	0.00%
2023/07/03	0	0.00	0	91.10	91.30	0	2,511	0.00%
2023/06/30	0	0.00	0	90.70	90.30	0	2,543	0.00%
2023/06/28	0	88.00	2	87.60	88.00	-2	2,944	-0.07%
2023/06/27	0	0.00	0	86.50	86.00	0	3,058	0.00%
2023/06/26	1	86.50	0	0.00	86.30	1	3,127	0.03%
2023/06/15	1	91.00	3	92.30	92.00	-2	3,176	-0.06%
2023/06/14	0	0.00	2	89.80	88.60	-2	3,176	-0.06%
2023/06/13	1	91.30	2	90.50	90.70	-1	3,171	-0.03%
2023/06/12	1	90.00	0	0.00	89.80	1	3,162	0.03%
2023/06/08	1	93.50	3.1	93.79	90.10	-2.1	3,136	-0.07%
2023/06/07	2.1	94.70	8	93.99	93.20	-5.9	3,092	-0.19%
2023/06/06	1	88.60	1	89.70	89.60	0	2,970	0.00%
2023/06/05	3	91.37	0	0.00	90.00	3	2,919	0.10%
2023/06/02	0	89.10	8	88.04	88.10	-8	2,829	-0.28%
2023/06/01	0	83.20	0	0.00	84.10	0	2,751	0.00%
2023/05/31	1	83.70	1	82.90	82.90	0	2,754	0.00%
2023/05/30	0	0.00	1	80.80	81.00	-1	2,709	-0.04%
2023/05/25	5	80.00	3	80.00	80.00	2	2,704	0.07%
2023/05/23	1	82.00	3	81.80	81.00	-2	2,793	-0.07%
2023/05/17	1	76.90	0	0.00	77.40	1	2,828	0.04%
2023/05/16	3	77.40	0	0.00	77.20	3	2,814	0.11%
2023/05/08	0	0.00	0	81.30	81.00	0	2,812	0.00%
2023/05/05	1	80.10	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0	0.00	1	81.90	81.20	-1	2,828	-0.04%
2023/05/03	4	82.10	1	83.30	82.10	3	2,846	0.11%
2023/05/02	1	85.00	4	85.75	84.30	-3	2,862	-0.10%
2023/04/28	2	83.45	3	83.50	82.80	-1	2,943	-0.03%
2023/04/27	4	80.95	0	0.00	79.60	4	2,979	0.13%
2023/04/26	2	82.70	0	0.00	82.00	2	2,971	0.07%
2023/04/25	1	85.80	0	0.00	83.00	1	2,969	0.03%
2023/04/24	0	88.50	0	0.00	88.30	0	2,943	0.00%
2023/04/21	0.3	90.50	0	88.80	89.00	0.2	2,953	0.01%
2023/04/20	2	91.40	2	91.70	90.60	0	2,945	0.00%
2023/04/19	0.3	94.63	4	94.83	94.10	-3.7	3,037	-0.12%
2023/04/18	1.3	94.33	2	93.40	93.00	-0.7	3,004	-0.02%
2023/04/17	0	0.00	1	93.30	93.90	-1	3,010	-0.03%
2023/04/14	0.3	90.83	8	90.73	90.40	-7.7	2,968	-0.26%
2023/04/13	3	92.07	3	90.47	90.40	0	2,945	0.00%
2023/04/12	1	92.80	0	0.00	93.40	1	2,911	0.03%
2023/04/11	2.2	94.11	5	93.60	93.70	-2.8	2,871	-0.10%
2023/04/10	1.2	91.36	0	0.00	91.00	1.2	2,772	0.04%
2023/04/06	2	85.90	1	88.50	89.00	1	2,638	0.04%
2023/03/31	1	86.30	0	0.00	87.20	1	2,585	0.04%
2023/03/30	8	87.55	10	87.01	87.80	-2	2,526	-0.08%
2023/03/29	2	85.20	15	88.80	85.10	-13	2,387	-0.54%
2023/03/28	8	81.74	1	83.40	82.30	7	2,095	0.33%
2023/03/27	3	80.40	2	82.25	82.80	1	1,974	0.05%
2023/03/24	2	80.95	2.3	80.60	80.90	-0.3	1,894	-0.02%
2023/03/23	0.2	78.21	0	0.00	78.10	0.2	1,841	0.01%
2023/03/22	1	77.40	1	78.00	78.10	0	1,842	0.00%
2023/03/17	2	75.32	2	75.90	77.00	0	1,844	0.00%
2023/03/16	0	0.00	1	73.70	72.10	-1	1,803	-0.06%
2023/03/14	2	74.90	0	0.00	74.10	2	1,819	0.11%
2023/03/13	2	73.90	2	75.00	75.50	0	1,855	0.00%
2023/03/10	2.1	76.22	2	75.60	75.30	0.1	1,871	0.01%
2023/03/09	0.1	78.30	0	0.00	77.80	0.1	1,897	0.00%
2023/03/08	2	79.05	4.4	78.96	78.90	-2.4	1,918	-0.12%
2023/03/07	2.1	78.61	0	0.00	78.50	2.1	1,953	0.10%
2023/03/06	2	79.30	4	79.10	79.30	-2	1,982	-0.10%
2023/03/03	0	0.00	2	75.15	77.50	-2	2,067	-0.10%
2023/03/02	1	77.40	0	0.00	76.60	1	2,322	0.04%
2023/02/24	1	78.50	0	0.00	76.70	1	2,435	0.04%
2023/02/23	0	0.00	3	77.87	78.00	-3	2,420	-0.12%
2023/02/22	0	0.00	6	77.60	77.50	-6	2,422	-0.25%
2023/02/21	9	81.93	2	81.80	79.20	7	2,423	0.29%
2023/02/20	10	79.21	5	80.54	81.00	5	2,353	0.21%
2023/02/16	1	77.30	0	0.00	77.10	1	2,312	0.04%
2023/02/10	3	75.47	5	76.50	76.30	-2	2,431	-0.08%
2023/02/09	0	0.00	0	77.80	77.30	0	2,420	0.00%
2023/02/08	5	78.56	1	79.20	78.80	4	2,417	0.17%
2023/02/07	0	0.00	5	76.68	77.30	-5	2,404	-0.21%
2023/02/06	1	75.20	0	0.00	76.70	1	2,413	0.04%
2023/02/03	1	76.40	0	0.00	75.60	1	2,440	0.04%
2023/02/02	4	78.35	2	78.60	78.40	2	2,458	0.08%
2023/02/01	2	79.10	0	0.00	77.90	2	2,486	0.08%
2023/01/31	7	78.43	0	0.00	79.50	7	2,460	0.28%
2023/01/30	5	77.56	5	77.86	79.90	0	2,435	0.00%
2023/01/17	0	0.00	2	73.10	74.20	-2	2,326	-0.09%
2023/01/16	1	70.00	0	0.00	69.90	1	2,254	0.04%
2023/01/12	0	0.00	2	74.20	72.50	-2	2,229	-0.09%
2023/01/11	2	74.55	0	0.00	74.10	2	2,223	0.09%
2023/01/10	0	0.00	1.1	74.16	74.20	-1.1	2,221	-0.05%
2023/01/09	3.1	75.85	5	75.62	75.20	-1.9	2,193	-0.09%
2023/01/06	0	0.00	0	73.10	73.10	0	2,076	0.00%
2023/01/05	0	72.10	1	74.00	71.90	-1	2,069	-0.05%
2023/01/04	1	71.80	1	71.00	70.80	0	2,021	0.00%
2022/12/30	0	0.00	0	70.00	68.10	0	2,013	0.00%
2022/12/29	0	68.70	0	0.00	69.10	0	2,026	0.00%
2022/12/28	0	67.90	0	0.00	66.90	0	2,073	0.00%
2022/12/26	0	0.00	1	68.00	67.00	-1	2,084	-0.05%
2022/12/22	1	68.00	0	0.00	67.00	1	2,115	0.05%
2022/12/21	0	0.00	1	66.90	66.60	-1	2,129	-0.05%
2022/12/20	3	67.60	0	68.51	67.10	3	2,140	0.14%
2022/12/19	0	71.20	0	0.00	71.20	0	2,137	0.00%
2022/12/16	0	0.00	0	71.80	71.40	0	2,139	0.00%
2022/12/15	2	72.70	3	72.07	71.90	-1	2,144	-0.05%
2022/12/14	0	73.50	0	0.00	73.50	0	2,131	0.00%
2022/12/08	1	70.80	2	70.60	70.60	-1	2,100	-0.05%
2022/12/07	1	72.20	0	0.00	71.50	1	2,092	0.05%
2022/12/06	0	0.00	2.1	74.80	73.20	-2.1	2,080	-0.10%
2022/12/05	0	0.00	5.1	74.93	74.50	-5.1	2,069	-0.24%
2022/12/01	4	75.95	0	0.00	75.40	4	2,018	0.20%
2022/11/30	1	77.10	2	76.05	75.40	-1	1,996	-0.05%
2022/11/29	1.1	75.84	0	0.00	76.40	1.1	1,991	0.05%
2022/11/28	6	78.72	4	79.10	78.80	2	1,970	0.10%
2022/11/25	2.1	79.99	0	0.00	79.30	2.1	1,999	0.10%
2022/11/24	18	77.86	18	78.99	81.50	0	2,007	0.00%
2022/11/23	1	73.70	0	0.00	75.50	1	1,717	0.06%
2022/11/22	0	0.00	2	68.65	68.70	-2	1,617	-0.12%
2022/11/18	0	0.00	1	70.28	68.80	-1	1,630	-0.06%
2022/11/17	1	70.30	7	70.00	70.50	-6	1,689	-0.36%
2022/11/16	1	68.20	3	68.00	68.60	-2	1,764	-0.11%
2022/11/14	0	0.00	5	66.56	67.20	-5	1,735	-0.29%
2022/11/11	4	65.80	4	66.31	65.80	0	1,720	0.00%
2022/11/10	0	67.60	3	66.47	66.90	-3	1,656	-0.18%
2022/11/09	0	0.00	8.2	64.56	64.50	-8.2	1,622	-0.51%
2022/11/07	2	63.35	0	0.00	63.60	2	1,598	0.13%
2022/11/04	0.5	63.89	0	0.00	63.50	0.5	1,608	0.03%
2022/11/03	2	63.25	4	63.20	63.40	-2	1,598	-0.13%
2022/11/02	0	0.00	0	63.10	63.30	0	1,583	0.00%
2022/11/01	0	63.20	5	61.80	63.10	-5	1,571	-0.32%
2022/10/31	1	57.10	15	61.16	61.80	-14	1,530	-0.91%
2022/10/28	0	0.00	0	57.00	56.20	0	1,509	0.00%
2022/10/26	1	58.00	1	58.50	58.20	0	1,457	0.00%
2022/10/24	1	61.10	0	0.00	60.00	1	1,433	0.07%
2022/10/21	0	59.70	0	58.30	58.70	0	1,443	0.00%
2022/10/20	0	0.00	0	60.50	61.00	0	1,492	0.00%
2022/10/18	0	61.05	0	0.00	60.60	0	1,485	0.00%
2022/10/17	0	0.00	1	60.00	60.50	-1	1,477	-0.07%
2022/10/14	0	58.80	1	58.00	58.70	-1	1,464	-0.07%
2022/10/13	6	57.48	0	0.00	55.20	6	1,456	0.41%
2022/10/06	2	63.95	6	63.32	63.70	-4	1,440	-0.28%
2022/10/05	9	65.02	1.1	63.60	65.00	8	1,425	0.56%
2022/10/04	2	61.10	0	0.00	61.40	2	1,376	0.15%
2022/10/03	0.1	60.40	0	0.00	59.90	0.1	1,373	0.00%
2022/09/30	1	58.61	2	59.00	60.90	-1	1,383	-0.07%
2022/09/29	0	0.00	1	58.90	60.20	-1	1,383	-0.07%
2022/09/28	2.1	60.15	0	0.00	59.70	2.1	1,402	0.15%
2022/09/26	2.1	67.51	0	0.00	66.10	2.1	1,423	0.14%
2022/09/23	0	71.00	0	0.00	70.20	0	1,429	0.00%
2022/09/15	1	76.30	0	0.00	76.50	1	1,465	0.07%
2022/09/13	0	0.00	1	77.10	76.20	-1	1,498	-0.07%
2022/09/08	2	75.00	0	0.00	75.00	2	1,543	0.13%
2022/09/02	1	80.10	0	80.30	80.50	1	1,593	0.06%
2022/09/01	1	82.40	3	81.76	80.80	-2	1,578	-0.13%
2022/08/31	1.1	83.55	1	82.50	82.00	0.1	1,524	0.00%
2022/08/26	1	78.40	0	0.00	77.60	1	1,501	0.07%
2022/08/24	0	0.00	0	77.50	77.20	0	1,540	0.00%
2022/08/23	6	78.93	9	79.04	82.00	-3	1,536	-0.19%
2022/08/19	0	0.00	0.1	77.40	76.70	-0.1	1,507	0.00%
2022/08/16	0	76.70	0	76.40	76.10	0	1,520	0.00%
2022/08/15	0	0.00	1	76.40	76.50	-1	1,532	-0.07%
2022/08/12	0	75.50	5	75.58	75.80	-5	1,539	-0.32%
2022/08/10	0.1	71.20	0	71.00	70.80	0	1,578	0.00%
2022/08/09	0	72.70	0	0.00	71.60	0	1,638	0.00%
2022/08/04	0	0.00	1	69.00	69.20	-1	1,658	-0.06%
2022/08/03	1	71.50	1	71.10	71.30	0	1,638	0.00%
2022/07/29	1	71.90	0	0.00	72.10	1	1,696	0.06%
2022/07/27	5	70.90	5	68.52	70.90	0	1,751	0.00%
2022/07/26	0	0.00	0	74.00	73.70	0	1,710	0.00%
2022/07/25	2	77.70	2	77.10	77.50	0	1,713	0.00%
2022/07/21	0	0.00	1	77.40	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	1	75.30	76.40	-1	1,792	-0.06%
2022/07/18	1	73.90	0	0.00	74.30	1	1,826	0.05%
2022/07/15	1	74.40	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0	69.40	0	0.00	72.80	0	1,835	0.00%
2022/07/12	1	69.20	1	69.50	68.60	0	1,825	0.00%
2022/07/06	0	0.00	2	67.50	66.10	-2	1,824	-0.11%
2022/07/05	5.1	70.11	5	70.40	70.70	0.1	1,812	0.00%
2022/07/04	1	75.10	2	72.64	72.00	-1	1,807	-0.06%
2022/07/01	2	81.65	2	78.20	77.10	0	1,816	0.00%
2022/06/30	0	84.60	3	80.50	85.00	-3	1,806	-0.16%
2022/06/28	1	83.92	0	0.00	84.30	1	1,797	0.06%
2022/06/27	0	85.00	0	0.00	84.90	0	1,802	0.00%
2022/06/24	2	81.80	3	81.53	82.20	-1	1,808	-0.06%
2022/06/23	1	81.50	0	0.00	80.70	1	1,818	0.05%
2022/06/21	0	0.00	4	83.10	83.20	-4	1,825	-0.22%
2022/06/20	4	80.50	4	80.10	79.50	0	1,819	0.00%
2022/06/17	3	83.67	2	83.00	82.60	1	1,799	0.06%
2022/06/15	4	89.00	2	86.80	91.00	2	1,818	0.11%
2022/06/14	4	86.15	3	86.90	88.50	1	1,838	0.05%
2022/06/13	4	89.08	0	0.00	88.10	4	1,867	0.21%
2022/06/08	3	93.33	3	92.97	92.90	0	1,988	0.00%
2022/06/07	0	0.00	0	99.90	94.60	0	1,983	0.00%
2022/06/06	1.1	96.38	13	95.50	96.70	-11.9	1,972	-0.61%
2022/06/02	3	94.60	0	94.50	94.10	3	1,939	0.15%
2022/06/01	4	95.38	4	95.35	95.40	0	1,958	0.00%
2022/05/31	3	93.20	15	93.82	94.40	-12	1,934	-0.62%
2022/05/30	0	0.00	13	90.40	90.10	-13	1,943	-0.67%
2022/05/27	2.3	88.24	7	88.71	88.20	-4.7	1,926	-0.24%
2022/05/24	2	85.00	0	0.00	83.60	2	1,972	0.10%
2022/05/20	1	87.10	0	0.00	87.80	1	1,996	0.05%
2022/05/18	1	89.10	0.1	91.20	88.00	0.9	2,001	0.05%
2022/05/17	1	89.09	2	87.70	88.80	-1	1,971	-0.05%
2022/05/16	0	0.00	0	83.00	82.00	0	1,938	0.00%
2022/05/13	0.4	83.66	1	83.60	83.60	-0.6	1,979	-0.03%
2022/05/10	0.1	82.50	0	0.00	82.30	0.1	2,107	0.00%
2022/05/09	1	80.80	0	0.00	80.00	1	2,170	0.05%
2022/05/06	3.1	81.80	3	82.12	82.10	0	2,175	0.00%
2022/05/05	3	83.12	6	83.45	85.30	-3	2,191	-0.14%
2022/05/04	6	84.57	6	84.30	84.30	0	2,143	0.00%
2022/04/29	5	84.18	4	84.00	84.00	1	2,152	0.05%
2022/04/27	3	83.37	1.2	84.20	83.10	1.8	2,167	0.08%
2022/04/22	5	93.92	4	93.83	94.00	1	2,131	0.05%
2022/04/21	0	0.00	36	92.06	92.90	-36	2,136	-1.68%
2022/04/20	0	0.00	3	91.00	90.60	-3	2,184	-0.14%
2022/04/19	0	0.00	4	92.65	91.40	-4	2,299	-0.17%
2022/04/15	2	95.00	0	0.00	94.40	2	2,345	0.09%
2022/04/14	0	0.00	0	99.80	97.80	0	2,434	0.00%
2022/04/13	0	98.00	0	0.00	98.00	0	2,452	0.00%
2022/04/12	1	98.00	2	98.00	97.60	-1	2,501	-0.04%
2022/04/08	1	96.10	1	96.30	97.60	0	2,513	0.00%
2022/04/07	3.1	95.14	0	0.00	95.70	3.1	2,509	0.12%
2022/04/06	4	99.10	0.1	99.20	98.40	3.9	2,477	0.16%
2022/04/01	1	98.50	0	0.00	98.80	1	2,510	0.04%
2022/03/30	0	0.00	0	101.50	101.50	0	2,521	0.00%
2022/03/29	0	103.00	4.1	103.46	103.00	-4.1	2,559	-0.16%
2022/03/28	0	0.00	2	100.52	101.50	-2	2,593	-0.08%
2022/03/25	0.1	102.24	3	103.00	103.00	-2.9	2,609	-0.11%
2022/03/24	0	0.00	0.2	100.50	102.00	-0.2	2,627	-0.01%
2022/03/23	3	101.83	1	103.00	101.50	2	2,726	0.07%
2022/03/22	0	0.00	2	101.25	101.50	-2	2,738	-0.07%
2022/03/21	2	103.50	1	101.51	101.50	1	2,741	0.04%
2022/03/18	1	101.54	0	0.00	102.50	1	2,723	0.04%
2022/03/17	1	100.50	1	100.00	101.50	0	2,748	0.00%
2022/03/16	0	0.00	1.1	98.17	98.00	-1.1	2,722	-0.04%
2022/03/15	3.1	95.00	2	94.79	93.50	1.1	2,697	0.04%
2022/03/14	0.3	97.86	2.2	96.54	97.70	-1.9	2,684	-0.07%
2022/03/11	5.1	98.66	2.2	98.44	98.20	3	2,642	0.11%
2022/03/10	0	0.00	1.2	103.50	103.00	-1.2	2,574	-0.05%
2022/03/09	1	101.50	1	100.50	100.50	0	2,586	0.00%
2022/03/08	1	103.50	0.1	101.50	99.60	1	2,604	0.04%
2022/03/07	3	100.83	1	101.50	101.50	2	2,589	0.08%
2022/03/04	1	108.00	1	108.00	106.00	0	2,595	0.00%
2022/03/03	14.3	109.32	5.3	110.67	110.00	9	2,628	0.34%
2022/03/02	0.5	105.65	0	0.00	107.00	0.5	2,610	0.02%
2022/03/01	1.3	106.25	2	105.50	106.50	-0.7	2,633	-0.03%
2022/02/25	0	0.00	1	103.50	101.50	-1	2,676	-0.04%
2022/02/24	2	102.25	0.1	104.00	101.00	1.9	2,723	0.07%
2022/02/23	0	0.00	1	106.50	108.00	-1	2,710	-0.04%
2022/02/22	1.2	104.34	2	104.00	104.50	-0.8	2,759	-0.03%
2022/02/21	1.1	109.07	0.2	109.50	109.50	0.9	2,769	0.03%
2022/02/17	0.4	111.50	2	111.50	111.50	-1.6	2,913	-0.05%
2022/02/15	3	108.00	1	109.50	107.50	2	2,937	0.07%
2022/02/14	1	108.04	0	0.00	108.50	1	2,902	0.04%
2022/02/11	3.1	113.84	0	0.00	113.50	3.1	2,876	0.11%
2022/02/10	1.2	115.77	5	114.60	118.00	-3.8	2,850	-0.13%
2022/02/09	5	113.60	0	0.00	114.50	5	2,845	0.18%
2022/02/07	1.1	114.00	0	0.00	115.00	1.1	2,876	0.04%
2022/01/26	2	116.50	0	0.00	116.50	2	2,887	0.07%
2022/01/25	1	116.51	0	0.00	116.50	1	2,991	0.03%
2022/01/24	2	116.75	2	118.50	118.50	0	3,051	0.00%
2022/01/21	1.3	117.12	0.1	119.00	117.00	1.2	3,215	0.04%
2022/01/20	1	119.50	0	0.00	121.50	1	3,291	0.03%
2022/01/19	0	0.00	3	119.50	119.50	-3	3,567	-0.08%
2022/01/18	0	0.00	1	122.00	122.00	-1	3,646	-0.03%
2022/01/17	0.1	125.15	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	6	120.50	7	122.36	123.00	-1	3,713	-0.03%
2022/01/13	1.2	118.00	1	120.00	119.50	0.2	3,747	0.01%
2022/01/12	7.1	121.71	1	126.00	119.00	6.1	3,707	0.16%
2022/01/11	0	129.00	1	126.00	125.50	-1	3,610	-0.03%
2022/01/10	1	127.50	1	129.00	130.50	0	3,587	0.00%
2022/01/07	11.4	129.78	1	130.00	130.50	10.4	3,580	0.29%
2022/01/06	0	137.00	0	0.00	136.00	0	3,506	0.00%
2022/01/05	8.3	139.50	38	138.24	138.50	-29.7	3,510	-0.85%
2022/01/03	0	0.00	2	143.50	143.50	-2	3,523	-0.06%
2021/12/30	0	0.00	0	142.00	142.00	0	3,549	0.00%
2021/12/29	1	141.00	1	142.50	142.00	0	3,609	0.00%
2021/12/28	16	143.59	0	0.00	143.00	16	3,672	0.44%
2021/12/27	0	141.00	0	0.00	142.50	0	3,682	0.00%
2021/12/24	0	0.00	2.1	142.05	141.50	-2.1	3,727	-0.06%
2021/12/23	21.1	140.92	1	141.00	141.00	20.1	3,746	0.54%
2021/12/22	10	139.50	2	139.00	139.50	8	3,769	0.21%
2021/12/21	1	134.50	0.3	137.50	137.50	0.7	3,741	0.02%
2021/12/20	4.1	133.88	0.2	134.00	133.50	3.9	3,731	0.11%
2021/12/17	6.3	136.74	2	135.75	137.50	4.3	3,723	0.12%
2021/12/16	1	140.50	2	142.00	142.50	-1	3,647	-0.03%
2021/12/15	1.2	139.67	0	0.00	140.00	1.2	3,687	0.03%
2021/12/14	4	140.88	4	139.50	139.50	0	3,746	0.00%
2021/12/13	3.5	145.14	1	146.00	144.00	2.5	3,887	0.06%
2021/12/10	1.1	141.57	2.1	142.05	141.50	-1.1	4,011	-0.03%
2021/12/09	0.1	144.50	1	144.50	144.00	-0.9	4,040	-0.02%
2021/12/08	1.1	145.59	0	0.00	145.00	1.1	4,087	0.03%
2021/12/07	1	145.00	0	0.00	146.00	1	4,097	0.02%
2021/12/03	4	146.13	1	145.50	146.00	3	4,183	0.07%
2021/12/02	3.1	146.66	2	143.75	146.00	1.1	4,229	0.02%
2021/12/01	2	146.00	0	0.00	146.50	2	4,262	0.05%
2021/11/30	4.1	150.22	4	147.88	147.00	0.1	4,382	0.00%
2021/11/29	1	142.50	2	146.00	147.00	-1	4,439	-0.02%
2021/11/26	4	144.50	0	0.00	145.00	4	4,498	0.09%
2021/11/25	2.1	149.52	0	0.00	148.00	2.1	4,473	0.05%
2021/11/24	8	148.63	3.1	149.66	149.00	4.9	4,490	0.11%
2021/11/23	0.1	152.00	0	0.00	151.00	0.1	4,467	0.00%
2021/11/22	0	156.50	1	157.50	156.00	-1	4,482	-0.02%
2021/11/19	2	157.50	10	158.05	156.00	-8	4,636	-0.17%
2021/11/18	4	157.63	6	156.42	156.00	-2	4,675	-0.04%
2021/11/17	3.2	156.94	2	157.50	157.50	1.2	4,698	0.02%
2021/11/16	9	154.11	4	154.13	154.50	5	4,643	0.11%
2021/11/15	3.1	153.00	1	153.00	151.50	2.1	4,594	0.04%
2021/11/12	1.4	153.36	1	153.49	152.50	0.4	4,614	0.01%
2021/11/11	3	151.00	4	150.63	150.00	-1	4,616	-0.02%
2021/11/10	2	150.50	2	151.00	151.50	0	4,664	0.00%
2021/11/09	7.6	148.18	0.2	149.50	148.50	7.4	4,682	0.16%
2021/11/08	1	152.00	2	149.25	149.00	-1	4,654	-0.02%
2021/11/05	0	0.00	4	150.88	152.00	-4	4,661	-0.09%
2021/11/04	8	150.06	1	150.50	150.00	7	4,693	0.15%
2021/11/03	6	158.25	4	160.25	155.00	2	4,630	0.04%
2021/11/02	12	156.25	17.1	156.31	154.00	-5.1	4,621	-0.11%
2021/11/01	3	160.50	3.1	159.68	161.00	-0.1	4,584	0.00%
2021/10/29	31.1	165.33	29	162.81	159.50	2.1	4,642	0.05%
2021/10/28	3	159.50	2.1	160.45	158.50	0.9	4,492	0.02%
2021/10/27	58.1	158.00	49	157.95	161.50	9.1	4,457	0.20%
2021/10/26	2	148.50	3	146.34	149.00	-1	4,249	-0.02%
2021/10/25	0	145.50	0	0.00	143.00	0	4,228	0.00%
2021/10/22	3.2	140.38	0	0.00	140.00	3.2	4,315	0.07%
2021/10/21	6	145.50	3	148.44	143.50	3	4,357	0.07%
2021/10/20	2	143.00	0	0.00	143.50	2	4,338	0.05%
2021/10/19	0	0.00	1	140.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	1	140.51	139.00	-1	4,745	-0.02%
2021/10/15	1	140.00	4	139.00	140.00	-3	4,962	-0.06%
2021/10/14	7	136.57	7	135.00	136.00	0	5,063	0.00%
2021/10/13	4	133.88	0	0.00	133.50	4	5,126	0.08%
2021/10/12	2.1	136.12	9	138.44	136.50	-6.9	5,191	-0.13%
2021/10/08	15.2	142.97	5	143.90	142.00	10.2	5,281	0.19%
2021/10/07	4	142.26	4	141.88	141.50	0	5,378	0.00%
2021/10/06	14	138.75	9	139.06	137.50	5	5,607	0.09%
2021/10/05	24	133.75	6.1	136.08	138.50	17.9	5,874	0.31%
2021/10/04	1	136.50	0	0.00	132.00	1	6,024	0.02%
2021/10/01	5.1	137.28	4	135.50	136.50	1.1	6,243	0.02%
2021/09/30	0	139.50	1	140.64	143.50	-1	6,511	-0.02%
2021/09/29	21.2	140.74	10	141.75	140.50	11.2	6,543	0.17%
2021/09/28	8	146.50	2	148.00	148.00	6	6,625	0.09%
2021/09/27	1	150.00	4	149.50	149.50	-3	6,785	-0.04%
2021/09/24	8	150.25	7	149.65	150.50	1	6,839	0.01%
2021/09/23	2	150.75	11	149.14	150.00	-9	6,992	-0.13%
2021/09/22	18	150.72	10	149.65	149.50	8	7,012	0.11%
2021/09/17	4.1	149.26	1	146.08	150.50	3	7,006	0.04%
2021/09/16	15	147.10	7	146.14	144.50	8	7,056	0.11%
2021/09/15	25.1	149.24	20	150.80	150.00	5.1	7,098	0.07%
2021/09/14	2	158.50	0	0.00	159.50	2	7,042	0.03%
2021/09/13	13.1	158.65	11	158.64	157.00	2.1	7,067	0.03%
2021/09/10	7	162.79	15	163.00	163.50	-8	7,043	-0.11%
2021/09/09	12	165.34	0	0.00	165.00	12	7,066	0.17%
2021/09/08	17	164.62	14	162.46	164.00	3	7,095	0.04%
2021/09/07	8	164.50	4	165.63	165.00	4	7,193	0.06%
2021/09/06	4	171.75	1	171.00	172.00	3	7,207	0.04%
2021/09/03	13.1	175.49	31	176.92	174.00	-18	7,311	-0.25%
2021/09/02	21.1	175.09	13.1	175.08	175.00	8	7,603	0.10%
2021/09/01	23.1	172.63	20	173.03	175.00	3.1	7,580	0.04%
2021/08/31	0	0.00	2	166.50	168.50	-2	7,481	-0.03%
2021/08/30	10	167.65	11	166.68	166.00	-1	7,499	-0.01%
2021/08/27	7	171.07	5.1	169.72	170.50	1.9	7,502	0.03%
2021/08/26	7	169.71	16	171.53	170.50	-9	7,514	-0.12%
2021/08/25	40	168.84	33	168.94	170.00	7	7,537	0.09%
2021/08/24	7	160.14	14	158.29	162.00	-7	7,398	-0.09%
2021/08/23	6	155.92	2	150.81	155.00	4	7,405	0.05%
2021/08/20	1	144.95	2	145.00	145.00	-1	7,416	-0.01%
2021/08/19	4	145.25	0	0.00	144.50	4	7,559	0.05%
2021/08/18	1	145.07	0	0.00	150.00	1	7,845	0.01%
2021/08/16	1	138.61	0	140.00	147.50	1	7,970	0.01%
2021/08/13	2	147.50	15	149.10	145.00	-13	7,943	-0.16%
2021/08/12	0	154.00	0	0.00	153.50	0	7,946	0.00%
2021/08/11	1	154.96	0	0.00	152.00	1	8,010	0.01%
2021/08/10	4	155.38	3	155.33	154.00	1	8,085	0.01%
2021/08/09	3	160.68	4	160.25	158.50	-1	8,142	-0.01%
2021/08/06	1	164.00	1	165.00	162.50	0	8,227	0.00%
2021/08/05	9	163.61	10	162.61	163.50	-1	8,291	-0.01%
2021/08/04	9	165.50	4	165.75	165.50	5	8,341	0.06%
2021/08/03	1	161.00	0.1	162.50	162.00	1	8,289	0.01%
2021/08/02	4.1	163.63	1	161.50	161.50	3.1	8,306	0.04%
2021/07/30	3	168.67	3	166.98	164.00	0	8,322	0.00%
2021/07/29	5.1	167.67	5	162.80	167.00	0.1	8,323	0.00%
2021/07/28	2.1	166.05	2	162.00	165.00	0.1	8,391	0.00%
2021/07/27	4	171.00	2	178.95	169.50	2	8,463	0.02%
2021/07/26	7	176.93	9	178.17	177.50	-2	8,524	-0.02%
2021/07/23	14.1	176.72	7	180.36	176.00	7.1	8,542	0.08%
2021/07/22	27.1	186.98	40	184.60	183.50	-12.9	8,500	-0.15%
2021/07/21	45	183.20	35.1	184.88	187.50	9.9	8,323	0.12%
2021/07/20	17.1	178.18	18	173.42	173.50	-0.9	8,132	-0.01%
2021/07/19	9	180.34	2.1	181.19	181.00	6.9	8,090	0.09%
2021/07/16	8	179.19	2	182.75	178.00	6	8,076	0.07%
2021/07/15	5	185.99	6.3	187.29	186.00	-1.2	8,031	-0.02%
2021/07/14	7	186.29	19	185.53	187.00	-12	7,974	-0.15%
2021/07/13	40.3	188.38	15.2	184.82	181.50	25.1	7,875	0.32%
2021/07/12	5.1	180.05	10.2	180.87	187.00	-5	7,644	-0.07%
2021/07/09	10	173.05	28.2	171.34	171.00	-18.2	7,354	-0.25%
2021/07/08	35	169.49	17.3	169.37	170.00	17.7	7,228	0.25%
2021/07/07	21.2	166.83	32.1	166.78	167.50	-10.8	7,034	-0.15%
2021/07/06	1	161.95	3	162.00	160.50	-2	6,822	-0.03%
2021/07/05	10.2	161.50	13	162.85	161.50	-2.8	6,856	-0.04%
2021/07/02	7	157.64	14	159.21	160.50	-7	6,846	-0.10%
2021/07/01	2	150.25	4	151.24	150.00	-2	6,993	-0.03%
2021/06/30	13	158.23	25	159.42	155.50	-12	6,981	-0.17%
2021/06/29	2	155.50	6.1	155.57	154.00	-4.1	6,883	-0.06%
2021/06/28	1	154.05	4	155.63	156.50	-3	6,977	-0.04%
2021/06/25	10	156.60	21	157.78	155.00	-11	6,965	-0.16%
2021/06/24	31	156.05	20	155.05	155.50	11	6,906	0.16%
2021/06/23	8	152.44	2	152.25	152.00	6	6,737	0.09%
2021/06/22	1	151.50	5	151.50	148.50	-4	6,674	-0.06%
2021/06/21	4	149.38	6	148.50	149.50	-2	6,650	-0.03%
2021/06/18	14	150.93	5	149.90	149.00	9	6,656	0.14%
2021/06/17	14	147.93	7.1	149.40	151.00	6.9	6,696	0.10%
2021/06/16	44.1	154.70	31	153.73	148.50	13.1	6,684	0.20%
2021/06/15	9.1	149.67	2	150.00	151.00	7.1	6,544	0.11%
2021/06/11	28	151.32	27.1	148.70	147.00	0.9	6,582	0.01%
2021/06/10	41	148.68	46	148.97	147.00	-5	6,566	-0.08%
2021/06/09	1	140.52	25	140.82	141.00	-24	6,218	-0.39%
2021/06/08	0	138.50	0	0.00	138.00	0	6,244	0.00%
2021/06/07	0	0.00	1.1	136.77	138.50	-1.1	6,302	-0.02%
2021/06/04	5	138.50	1	138.55	140.00	4	6,304	0.06%
2021/06/03	3.2	137.88	2	138.00	137.50	1.2	6,390	0.02%
2021/06/02	3	137.83	3.1	139.27	136.00	-0.1	6,376	0.00%
2021/06/01	2	143.00	1	143.00	143.00	1	6,310	0.02%
2021/05/28	3.1	139.72	6	140.42	141.50	-2.9	6,278	-0.05%
2021/05/27	17	137.97	36	139.96	138.00	-19	6,266	-0.30%
2021/05/26	27.1	136.20	6	137.08	135.50	21.1	6,186	0.34%
2021/05/25	2	130.00	10	134.70	135.00	-8	5,925	-0.14%
2021/05/24	0	123.00	2	121.75	123.00	-2	5,848	-0.03%
2021/05/21	0	0.00	2	121.00	122.00	-2	5,878	-0.03%
2021/05/20	16	121.34	1.1	120.80	117.00	14.9	5,981	0.25%
2021/05/19	2	120.26	7	119.14	121.50	-5	6,021	-0.08%
2021/05/18	7	118.09	5	121.50	123.00	2	6,011	0.03%
2021/05/17	5	116.00	3	116.50	117.00	2	6,035	0.03%
2021/05/14	9.2	121.35	9	115.50	116.00	0.1	6,001	0.00%
2021/05/13	9	116.13	9	119.06	121.50	0	6,052	0.00%
2021/05/12	1.1	111.91	2	112.01	113.00	-0.9	6,237	-0.01%
2021/05/11	2.2	122.80	1	119.01	119.00	1.1	6,303	0.02%
2021/05/10	13.1	129.78	0	0.00	129.50	13.1	6,376	0.20%
2021/05/07	2	129.79	10	130.80	134.50	-8	6,490	-0.12%
2021/05/06	12.1	126.16	8	125.06	124.00	4.1	6,531	0.06%
2021/05/05	6	130.67	9	131.22	127.00	-3	6,646	-0.05%
2021/05/04	4.1	129.54	9	130.06	129.00	-4.9	6,867	-0.07%
2021/05/03	12.3	144.06	1	152.35	141.50	11.3	7,454	0.15%
2021/04/29	2	156.00	7	157.86	156.00	-5	7,692	-0.06%
2021/04/28	11	160.00	3.1	160.16	158.00	7.9	7,845	0.10%
2021/04/27	5	157.60	11	156.96	159.00	-6	7,982	-0.08%
2021/04/26	10.1	153.00	11	152.00	152.00	-0.9	8,109	-0.01%
2021/04/23	8	150.88	5	151.00	152.00	3	8,168	0.04%
2021/04/22	6	152.08	3.1	153.35	148.50	2.9	8,232	0.04%
2021/04/21	1	156.00	1	156.50	156.00	0	8,435	0.00%
2021/04/20	7	157.22	14.1	158.22	159.00	-7.1	8,825	-0.08%
2021/04/19	8.1	155.70	0	0.00	158.00	8.1	9,012	0.09%
2021/04/16	1	152.50	11	153.95	152.50	-10	9,471	-0.11%
2021/04/15	4	154.75	0	0.00	156.00	4	9,474	0.04%
2021/04/14	8.2	154.23	2	158.00	155.00	6.2	9,509	0.06%
2021/04/13	6.1	161.74	4	160.38	158.50	2.1	9,638	0.02%
2021/04/12	5	168.10	2	166.95	163.00	3	9,678	0.03%
2021/04/09	13	166.19	12	166.99	164.00	1	9,762	0.01%
2021/04/08	4.1	168.74	4	169.25	166.50	0.1	9,878	0.00%
2021/04/07	14.1	165.89	28	167.02	165.50	-14	9,876	-0.14%
2021/04/06	8	155.88	15	155.77	157.00	-7	9,798	-0.07%
2021/04/01	16	154.97	10	155.70	153.00	6	10,358	0.06%
2021/03/31	22	153.23	9.1	154.32	156.00	12.9	10,433	0.12%
2021/03/30	5	147.80	4	148.38	149.00	1	10,451	0.01%
2021/03/29	2	146.50	0	147.50	147.50	2	10,529	0.02%
2021/03/26	0	0.00	5	144.20	145.50	-5	10,544	-0.05%
2021/03/25	0	0.00	4	140.50	141.00	-4	10,589	-0.04%
2021/03/24	2	143.50	4	142.63	142.50	-2	10,613	-0.02%
2021/03/23	9	142.22	0	0.00	142.50	9	10,681	0.08%
2021/03/22	6	140.67	1	141.00	141.00	5	10,744	0.05%
2021/03/19	1	146.00	0	0.00	144.50	1	10,707	0.01%
2021/03/18	5	147.90	1	147.50	148.00	4	10,725	0.04%
2021/03/17	3	148.16	2	148.00	146.00	1	10,821	0.01%
2021/03/16	23	144.61	21	145.43	146.50	2	10,811	0.02%
2021/03/15	4.1	148.99	1	147.50	147.50	3.1	10,953	0.03%
2021/03/12	1	151.00	3.1	151.76	152.00	-2.1	10,983	-0.02%
2021/03/11	2.1	148.38	1	150.00	150.50	1.1	11,073	0.01%
2021/03/10	5	150.70	4	149.00	148.00	1	11,186	0.01%
2021/03/09	3.1	150.35	7	147.93	149.50	-3.9	11,559	-0.03%
2021/03/08	6.6	156.73	6	158.42	152.50	0.6	12,197	0.01%
2021/03/05	6	155.68	0	0.00	156.50	6	12,262	0.05%
2021/03/04	0.2	159.50	0	0.00	158.00	0.2	12,337	0.00%
2021/03/03	8.1	161.74	3	162.17	163.00	5.1	12,440	0.04%
2021/03/02	1	163.00	3	163.50	161.00	-2	12,817	-0.02%
2021/02/26	7	161.00	9	161.17	159.50	-2	12,899	-0.02%
2021/02/25	6	166.50	5	167.20	166.00	1	12,939	0.01%
2021/02/24	2	170.25	7	170.07	166.50	-5	13,244	-0.04%
2021/02/23	8.4	167.76	10	167.46	167.50	-1.7	13,435	-0.01%
2021/02/22	8	171.19	11	171.00	171.00	-3	13,582	-0.02%
2021/02/19	9	166.06	16	165.13	167.00	-7	13,916	-0.05%
2021/02/18	2	164.51	0	0.00	164.50	2	14,899	0.01%
2021/02/17	10	163.31	8	164.38	164.50	2	15,466	0.01%
2021/02/05	2	156.00	2	157.75	156.00	0	15,559	0.00%
2021/02/04	7	157.00	3	155.50	159.50	4	15,583	0.03%
2021/02/03	30	167.87	32	168.06	163.00	-2	15,439	-0.01%
2021/02/02	24	163.56	16.1	162.56	168.00	7.9	15,199	0.05%
2021/02/01	43	151.36	41	154.79	155.50	2	15,066	0.01%
2021/01/29	22	158.18	22	158.45	155.00	0	14,987	0.00%
2021/01/28	5.3	161.35	1	161.99	160.00	4.3	14,856	0.03%
2021/01/27	11.1	165.59	8	166.50	166.50	3.1	14,893	0.02%
2021/01/26	36	165.99	42	165.82	163.00	-6	14,728	-0.04%
2021/01/25	98	172.32	101	171.41	167.00	-3	14,401	-0.02%	大賣/
2021/01/22	78	160.87	80	160.44	166.00	-2	13,660	-0.01%
2021/01/21	18	151.33	8	151.81	151.00	10	13,328	0.08%
2021/01/20	8	148.81	8	149.31	146.50	0	13,151	0.00%
2021/01/19	12	149.83	17	148.41	150.00	-5	12,974	-0.04%
2021/01/18	44	140.26	45	142.20	142.50	-1	12,790	-0.01%
2021/01/15	3	144.17	6	143.75	142.50	-3	12,768	-0.02%
2021/01/14	49	147.61	54	151.27	146.00	-5	12,692	-0.04%
2021/01/13	33	147.50	31.1	146.89	149.00	1.9	12,473	0.02%
2021/01/12	42.2	142.29	55	142.52	140.00	-12.9	12,074	-0.11%
2021/01/11	82	143.52	73	143.35	144.50	9	11,881	0.08%
2021/01/08	5	133.10	8	133.31	134.00	-3	11,457	-0.03%
2021/01/07	39	132.92	38	132.96	132.50	1	11,486	0.01%
2021/01/06	49	138.81	91	135.69	133.50	-42	11,728	-0.36%
2021/01/05	50	137.64	36	137.88	138.50	14	11,645	0.12%
2021/01/04	62	135.28	46	136.52	138.50	16	11,776	0.14%
2020/12/31	11	138.18	43	137.26	135.00	-32	11,690	-0.27%
2020/12/30	8	137.44	5	137.60	137.00	3	11,732	0.03%
2020/12/29	23	137.39	8.1	136.00	136.50	14.9	11,841	0.13%
2020/12/28	67	136.93	63.1	137.70	138.00	3.9	11,835	0.03%
2020/12/25	12	130.04	17	129.83	131.00	-5	11,339	-0.04%
2020/12/24	55	128.07	65	128.11	127.00	-10	11,406	-0.09%
2020/12/23	23	125.61	29	125.52	128.00	-6	11,591	-0.05%
2020/12/22	13.1	123.00	46	122.18	122.00	-32.9	11,699	-0.28%
2020/12/21	35	121.50	41	123.77	126.00	-6	11,830	-0.05%
2020/12/18	25	124.78	3	124.33	123.00	22	11,962	0.18%
2020/12/17	16	123.88	7	125.50	125.50	9	12,014	0.07%
2020/12/16	7	123.14	8	123.69	123.50	-1	12,000	-0.01%
2020/12/15	22	119.25	0	0.00	119.00	22	12,041	0.18%
2020/12/14	2	121.00	2	122.50	121.00	0	12,254	0.00%
2020/12/11	44	119.76	53	119.42	121.50	-9	12,564	-0.07%
2020/12/10	51	125.58	35	124.97	125.00	16	12,969	0.12%
2020/12/09	41.1	129.86	16	130.03	128.50	25.1	13,476	0.19%
2020/12/08	6	124.92	2	124.00	124.50	4	13,588	0.03%
2020/12/07	29	124.05	101	123.59	123.00	-72	13,556	-0.53%	大賣/
2020/12/04	2	126.75	6.1	128.83	129.00	-4.1	13,392	-0.03%
2020/12/03	74	130.57	12	129.33	128.00	62	13,218	0.47%
2020/12/02	119	131.30	156	129.08	131.00	-37	12,834	-0.29%	大買/大賣/
2020/12/01	30	121.00	26.2	119.60	123.50	3.8	12,089	0.03%
2020/11/30	13	123.19	3.1	123.37	121.50	9.9	12,080	0.08%
2020/11/27	4.1	123.49	2	123.00	122.00	2.1	11,996	0.02%
2020/11/26	72.1	123.62	42	123.94	124.50	30.1	11,870	0.25%
2020/11/25	18	118.28	23.1	117.17	117.00	-5.1	11,431	-0.04%
2020/11/24	19	121.84	20	121.85	120.50	-1	11,304	-0.01%
2020/11/23	32	125.59	45.1	127.22	122.00	-13.1	11,216	-0.12%
2020/11/20	46.1	123.02	15	122.73	126.00	31.1	10,951	0.28%
2020/11/19	5	121.40	3	122.50	121.00	2	10,676	0.02%
2020/11/18	35	120.06	34.1	121.68	121.50	0.9	10,487	0.01%
2020/11/17	98.1	123.70	103	121.27	118.50	-4.9	10,075	-0.05%	大賣/
2020/11/16	14	115.96	29	117.34	119.00	-15	9,131	-0.16%
2020/11/13	4	106.50	15	107.23	108.50	-11	8,563	-0.13%
2020/11/12	2	104.25	0	0.00	104.50	2	8,433	0.02%
2020/11/10	3	101.50	3	102.33	100.50	0	8,369	0.00%
2020/11/09	12.1	104.04	13	103.73	104.00	-0.9	8,364	-0.01%
2020/11/06	0	0.00	5.1	103.69	103.00	-5.1	8,358	-0.06%
2020/11/05	1	103.00	2	102.00	103.00	-1	8,347	-0.01%
2020/11/04	11	103.59	7	104.29	102.50	4	8,368	0.05%
2020/11/03	2	100.75	3	101.00	100.50	-1	8,487	-0.01%
2020/11/02	6	98.52	7	98.50	99.50	-1	8,522	-0.01%
2020/10/30	10	100.50	10	99.60	98.50	0	8,509	0.00%
2020/10/29	4	100.18	3	100.20	100.50	1	8,513	0.01%
2020/10/28	6	102.92	1	102.00	102.00	5	8,516	0.06%
2020/10/27	0	0.00	1	104.00	104.50	-1	8,513	-0.01%
2020/10/26	1	104.50	2	102.50	102.00	-1	8,498	-0.01%
2020/10/23	2.1	103.05	1	103.50	104.00	1.1	8,564	0.01%
2020/10/22	3	101.50	1	102.00	101.00	2	8,547	0.02%
2020/10/21	1	104.00	1	104.00	102.50	0	8,582	0.00%
2020/10/20	0	0.00	2	103.00	102.50	-2	8,585	-0.02%
2020/10/19	5	102.60	3	102.67	103.00	2	8,628	0.02%
2020/10/16	3	102.00	3	102.50	101.00	0	8,639	0.00%
2020/10/15	8	104.38	10	103.45	103.50	-2	8,629	-0.02%
2020/10/14	20	108.60	23	108.07	105.00	-3	8,754	-0.03%
2020/10/13	6	105.17	10	104.95	106.00	-4	8,527	-0.05%
2020/10/12	9	105.11	17	105.38	106.00	-8	8,498	-0.09%
2020/10/08	8	102.19	15	101.53	101.00	-7	8,424	-0.08%
2020/10/07	33	105.42	17.1	104.63	102.50	15.9	8,470	0.19%
2020/10/06	22	104.34	17	104.50	104.50	5	8,478	0.06%
2020/10/05	17	102.41	29	102.64	103.50	-12	8,798	-0.14%
2020/09/30	8	100.30	4	100.63	101.50	4	9,160	0.04%
2020/09/29	14.1	100.60	7	100.64	101.00	7.1	9,258	0.08%
2020/09/28	31	100.17	33	100.52	102.00	-2	9,259	-0.02%
2020/09/25	24	97.06	26	95.45	94.60	-2	9,281	-0.02%
2020/09/24	7	98.40	15	98.53	97.10	-8	9,450	-0.08%
2020/09/23	12	100.09	5	99.90	102.00	7	9,534	0.07%
2020/09/22	19	97.60	8	97.18	98.00	11	9,348	0.12%
2020/09/21	4	98.83	4	99.60	97.40	0	9,295	0.00%
2020/09/18	7	99.07	11.1	99.43	98.60	-4.1	9,229	-0.04%
2020/09/17	10	100.40	6.1	101.90	100.00	3.9	9,114	0.04%
2020/09/16	12	100.71	25.1	101.36	100.00	-13.1	8,922	-0.15%
2020/09/15	30.1	100.39	37	100.71	102.00	-6.9	8,637	-0.08%
2020/09/14	43.1	99.10	49	99.40	96.70	-5.9	8,137	-0.07%
2020/09/11	12	93.45	11	93.70	95.30	1	7,562	0.01%
2020/09/10	0	0.00	2	89.85	89.20	-2	7,233	-0.03%
2020/09/09	1	88.80	2	87.00	89.00	-1	7,201	-0.01%
2020/09/07	2	88.70	0	0.00	87.40	2	7,315	0.03%
2020/09/04	0	0.00	1	86.10	87.40	-1	7,363	-0.01%
2020/09/03	3	90.00	2	88.50	88.00	1	7,371	0.01%
2020/09/01	1	85.10	1	85.40	85.10	0	7,370	0.00%
2020/08/31	1	86.70	1	87.50	86.30	0	7,492	0.00%
2020/08/28	2	86.80	1	86.80	87.20	1	7,879	0.01%
2020/08/27	5	89.04	13	88.15	88.10	-8	7,968	-0.10%
2020/08/26	6	89.38	5	87.80	89.50	1	8,010	0.01%
2020/08/25	0	0.00	9	85.00	85.00	-9	7,989	-0.11%
2020/08/24	1	84.40	21	84.41	85.00	-20	8,016	-0.25%
2020/08/21	2	82.00	1	84.70	84.50	1	8,076	0.01%
2020/08/20	32	81.51	37	82.64	81.50	-5	8,083	-0.06%
2020/08/19	33	87.74	5	88.64	86.20	28	8,041	0.35%
2020/08/18	2.1	88.95	29	89.06	88.80	-26.9	8,071	-0.33%
2020/08/17	6.1	91.80	2	92.10	91.70	4.1	8,058	0.05%
2020/08/14	3	92.33	1	92.80	92.60	2	8,104	0.02%
2020/08/13	6	91.80	1	92.40	91.60	5	8,157	0.06%
2020/08/12	13	93.05	8	93.01	93.10	5	8,303	0.06%
2020/08/11	2	95.80	2	95.90	94.60	0	8,348	0.00%
2020/08/10	1	99.00	12	97.29	96.10	-11	8,378	-0.13%
2020/08/07	28	100.65	29	100.07	98.50	-1	8,401	-0.01%
2020/08/05	4	97.23	1	97.30	97.50	3	8,329	0.04%
2020/08/03	1	97.50	1	96.50	96.10	0	9,128	0.00%
2020/07/31	2	95.45	0	0.00	97.20	2	9,216	0.02%
2020/07/30	7	94.03	3	94.13	94.50	4	9,312	0.04%
2020/07/29	2	92.65	0	0.00	93.80	2	9,369	0.02%
2020/07/28	17	91.96	2.1	96.34	91.90	14.9	9,396	0.16%
2020/07/27	3	96.07	1	96.00	95.90	2	9,428	0.02%
2020/07/24	5	98.76	11	97.87	96.10	-6	9,679	-0.06%
2020/07/23	2	99.35	11	98.71	98.60	-9	9,680	-0.09%
2020/07/22	9	98.79	3	99.20	99.10	6	9,783	0.06%
2020/07/21	6	96.97	18	97.26	97.70	-12	9,763	-0.12%
2020/07/20	17	95.18	2	95.40	95.40	15	9,771	0.15%
2020/07/17	14	98.93	6	97.68	97.20	8	9,794	0.08%
2020/07/16	38	97.01	10	96.56	96.30	28	9,711	0.29%
2020/07/15	9	98.63	22	97.19	96.00	-13	9,738	-0.13%
2020/07/14	19	99.23	13	99.25	97.70	6	9,932	0.06%
2020/07/13	11	101.36	25	101.18	102.00	-14	9,837	-0.14%
2020/07/10	9	103.28	14	102.36	101.00	-5	9,772	-0.05%
2020/07/09	37	110.81	39.2	108.98	107.00	-2.2	9,605	-0.02%
2020/07/08	22.1	106.67	20	106.05	110.50	2.1	9,125	0.02%
2020/07/07	11	101.09	4.1	101.49	101.00	6.9	8,593	0.08%
2020/07/06	9	100.10	11	100.34	101.00	-2	8,494	-0.02%
2020/07/03	19	100.53	21.1	101.12	98.20	-2.1	8,424	-0.03%
2020/07/02	18.1	98.95	58	98.81	99.10	-39.9	8,282	-0.48%
2020/07/01	18.1	95.52	29	95.64	95.60	-10.9	7,965	-0.14%
2020/06/30	1	90.20	1	90.40	90.50	0	7,750	0.00%
2020/06/29	4	90.15	4	90.45	90.60	0	7,847	0.00%
2020/06/24	2	92.55	0	0.00	91.90	2	7,896	0.03%
2020/06/23	0	0.00	1	92.80	92.20	-1	8,098	-0.01%
2020/06/22	11	93.97	4.1	93.67	93.40	6.9	8,226	0.08%
2020/06/19	2	93.65	4.1	94.04	93.40	-2.1	8,300	-0.03%
2020/06/18	3.1	93.10	0	0.00	93.10	3.1	8,361	0.04%
2020/06/17	6	93.30	5.1	92.96	93.00	0.9	8,467	0.01%
2020/06/16	16.1	93.06	14	92.86	93.30	2.1	8,585	0.02%
2020/06/15	1	89.90	2	91.55	89.90	-1	8,755	-0.01%
2020/06/12	2.1	88.40	2	89.50	91.40	0.1	8,897	0.00%
2020/06/11	14	92.34	7.1	92.16	90.10	6.9	9,037	0.08%
2020/06/10	5	94.60	6	94.52	94.50	-1	9,128	-0.01%
2020/06/09	0	0.00	3	93.30	93.70	-3	9,272	-0.03%
2020/06/08	6	94.52	6	94.85	93.00	0	9,412	0.00%
2020/06/05	28	94.08	8	93.94	94.00	20	9,435	0.21%
2020/06/04	60	95.09	79	94.34	93.50	-19	9,492	-0.20%
2020/06/03	91	95.34	101	95.82	93.70	-10	9,494	-0.11%	大賣/
2020/06/02	24	92.56	68	92.92	91.10	-44	9,284	-0.47%
2020/06/01	72	91.54	44	91.22	91.90	28	9,379	0.30%
2020/05/29	52	89.49	2	89.00	90.80	50	9,702	0.52%
2020/05/28	5	89.70	7	89.21	87.80	-2	9,720	-0.02%
2020/05/27	5	89.82	31	89.67	88.80	-26	9,788	-0.27%
2020/05/26	12	89.36	10	88.56	88.50	2	9,806	0.02%
2020/05/25	10	88.29	1	86.50	88.80	9	9,789	0.09%
2020/05/22	2	85.80	3	87.50	85.90	-1	9,781	-0.01%
2020/05/21	5	88.80	2	88.65	88.80	3	9,752	0.03%
2020/05/20	1.9	85.50	0	0.00	85.30	1.9	9,695	0.02%
2020/05/19	4	86.70	1	86.40	86.70	3	9,667	0.03%
2020/05/18	17	87.05	9	86.30	85.80	8	9,616	0.08%
2020/05/15	2	91.15	0	0.00	91.10	2	9,483	0.02%
2020/05/14	8	93.69	12	93.48	92.30	-4	9,493	-0.04%
2020/05/13	4	93.88	2	94.45	95.30	2	9,489	0.02%
2020/05/12	29	94.88	33.1	94.52	93.40	-4.1	9,548	-0.04%
2020/05/11	32	100.38	34	99.57	97.50	-2	9,540	-0.02%
2020/05/08	99	94.99	131	94.53	96.10	-32	9,189	-0.35%	大賣/
2020/05/07	17.1	90.91	9	91.08	91.40	8.1	8,821	0.09%
2020/05/06	24.1	90.54	31	89.69	89.00	-6.9	8,781	-0.08%
2020/05/05	40	89.10	30	89.07	88.50	10	8,759	0.11%
2020/05/04	11	89.00	15	88.46	88.50	-4	9,065	-0.04%
2020/04/30	22	91.83	65.1	92.42	90.60	-43.1	9,148	-0.47%
2020/04/29	86	93.00	51	93.14	91.50	35	9,139	0.38%
2020/04/28	34	90.13	86	89.04	89.80	-52	8,958	-0.58%
2020/04/27	27	89.00	36	89.09	88.70	-9	9,014	-0.10%
2020/04/24	11	87.29	0	0.00	87.60	11	8,918	0.12%
2020/04/23	4	87.38	23	87.74	87.00	-19	8,920	-0.21%
2020/04/22	32	85.69	10	85.70	87.50	22	8,959	0.25%
2020/04/21	8	87.14	0	0.00	86.10	8	8,978	0.09%
2020/04/20	59	86.84	10	87.10	87.90	49	9,018	0.54%
2020/04/17	73.1	90.26	52.8	90.64	88.10	20.3	8,971	0.23%
2020/04/16	21	88.44	1	87.80	87.80	20	8,827	0.23%
2020/04/15	12	88.46	1	88.10	87.80	11	8,853	0.12%
2020/04/14	0.1	87.90	0	0.00	88.00	0.1	9,047	0.00%
2020/04/13	2	85.55	7	84.70	85.30	-5	9,083	-0.06%
2020/04/10	5	87.32	40.1	87.05	86.20	-35.1	9,123	-0.38%
2020/04/09	3	89.10	3.1	88.44	86.50	-0.1	9,195	0.00%
2020/04/08	6	88.94	15	90.37	89.60	-9	9,340	-0.10%
2020/04/07	40	86.32	41	86.92	87.30	-1	9,232	-0.01%
2020/04/06	16	79.91	25	80.46	81.20	-9	9,085	-0.10%
2020/04/01	16	78.27	19	78.68	79.50	-3	9,076	-0.03%
2020/03/31	18	79.33	21	78.31	77.90	-3	9,050	-0.03%
2020/03/30	18	77.97	57.6	77.17	78.40	-39.6	9,000	-0.44%
2020/03/27	46	77.95	45	77.19	75.70	1	8,991	0.01%
2020/03/26	11	74.20	8	73.68	75.70	3	8,840	0.03%
2020/03/25	29.3	74.77	27	75.29	75.70	2.3	8,754	0.03%
2020/03/24	31.1	68.62	19	68.68	69.80	12.1	8,674	0.14%
2020/03/23	13.1	63.92	9	64.50	63.80	4.1	8,641	0.05%
2020/03/20	2.1	61.87	0	0.00	63.30	2.1	8,804	0.02%
2020/03/19	1	57.60	15	60.70	57.60	-14	8,700	-0.16%
2020/03/18	1	66.80	0	0.00	64.00	1	8,591	0.01%
2020/03/17	4	72.98	4	74.55	70.50	0	8,513	0.00%
2020/03/16	4	79.85	9	82.91	75.60	-5	8,509	-0.06%
2020/03/13	25	80.86	14	79.29	83.50	11	8,405	0.13%
2020/03/12	31	88.06	11	87.59	87.70	20	8,233	0.24%
2020/03/11	24	95.72	27	94.19	92.40	-3	8,168	-0.04%
2020/03/10	43	94.85	10	93.52	95.90	33	8,272	0.40%
2020/03/09	33	94.85	17	94.56	92.40	16	8,457	0.19%
2020/03/06	10	99.44	14	100.36	98.60	-4	8,419	-0.05%
2020/03/05	31	99.75	25.1	99.83	99.60	5.9	8,434	0.07%
2020/03/04	55.1	98.67	44	97.93	96.80	11.1	8,409	0.13%
2020/03/03	11	96.15	18	96.21	95.70	-7	8,435	-0.08%
2020/03/02	28	93.80	23.2	90.71	94.40	4.8	8,804	0.05%
2020/02/27	3	92.37	16	94.44	90.00	-13	9,012	-0.14%
2020/02/26	3	97.13	0	0.00	96.00	3	8,934	0.03%
2020/02/25	9.1	96.17	5	93.96	97.80	4.1	8,892	0.05%
2020/02/24	4	95.40	0	0.00	95.00	4	8,833	0.05%
2020/02/21	3	97.70	4	97.95	97.80	-1	8,794	-0.01%
2020/02/20	3	98.50	2.1	98.31	97.60	0.9	8,782	0.01%
2020/02/19	5.1	97.60	1	97.60	97.70	4.1	8,733	0.05%
2020/02/18	4	97.40	6	97.67	96.50	-2	8,702	-0.02%
2020/02/17	9	97.23	20	97.21	97.20	-11	8,639	-0.13%
2020/02/14	20	100.01	26.1	99.81	99.90	-6.1	8,553	-0.07%
2020/02/13	21	100.55	33	101.67	100.00	-12	8,543	-0.14%
2020/02/12	17.1	102.03	9	102.17	101.00	8.1	8,589	0.09%
2020/02/11	20.1	98.91	7	99.29	99.70	13.1	8,629	0.15%
2020/02/10	13	96.78	11	96.10	95.40	2	8,773	0.02%
2020/02/07	5	99.16	56	99.23	97.00	-51	9,047	-0.56%
2020/02/06	10	98.70	6.2	99.34	100.50	3.8	9,113	0.04%
2020/02/05	68	99.81	27	100.01	97.80	41	9,034	0.45%
2020/02/04	19	96.04	28	95.86	96.40	-9	8,705	-0.10%
2020/02/03	14	93.81	2	91.85	94.90	12	8,610	0.14%
2020/01/31	9.4	89.78	5	89.42	91.20	4.4	8,511	0.05%
2020/01/30	18.1	92.84	24	92.18	87.30	-5.9	8,531	-0.07%
2020/01/20	1.3	95.55	2	95.85	96.90	-0.7	8,456	-0.01%
2020/01/17	1	95.70	0	0.00	94.50	1	8,431	0.01%
2020/01/16	2	93.25	0	0.00	95.30	2	8,427	0.02%
2020/01/15	5	95.86	4	96.65	95.80	1	8,401	0.01%
2020/01/14	4	94.10	4	94.08	95.20	0	8,835	0.00%
2020/01/13	3	91.30	4	90.53	90.70	-1	9,053	-0.01%
2020/01/10	4	88.63	18	89.09	89.30	-14	9,268	-0.15%
2020/01/09	9	91.68	1	91.00	91.80	8	9,510	0.08%
2020/01/08	7	91.57	12	92.75	90.20	-5	10,031	-0.05%
2020/01/07	24	99.36	6.1	98.51	97.60	17.9	10,026	0.18%
2020/01/06	8	100.69	13	101.23	100.00	-5	10,400	-0.05%
2020/01/03	12	102.46	6	103.42	101.50	6	10,881	0.06%
2020/01/02	17	104.71	7	103.71	105.00	10	11,064	0.09%
2019/12/31	1.1	99.46	1	99.30	99.50	0.1	10,948	0.00%
2019/12/30	8	99.96	2	99.75	99.00	6	11,076	0.05%
2019/12/27	1	102.50	1	101.50	101.50	0	11,597	0.00%
2019/12/26	2	100.50	0	0.00	100.00	2	11,658	0.02%
2019/12/25	2.2	99.94	1	101.00	100.00	1.2	11,688	0.01%
2019/12/24	0	0.00	1	99.00	98.30	-1	11,747	-0.01%
2019/12/23	5	101.38	1	103.50	99.90	4	11,804	0.03%
2019/12/20	1	103.50	1	104.50	103.50	0	11,897	0.00%
2019/12/19	0	0.00	1	104.50	105.50	-1	12,162	-0.01%
2019/12/18	5	107.90	6	107.08	106.00	-1	12,220	-0.01%
2019/12/17	6	109.17	5	109.30	109.50	1	12,325	0.01%
2019/12/13	9	105.61	5	106.60	104.50	4	12,755	0.03%
2019/12/12	3	105.50	10	105.00	104.50	-7	13,105	-0.05%
2019/12/11	17	105.56	11	104.64	104.00	6	13,238	0.05%
2019/12/10	8	102.19	4	102.00	102.00	4	13,436	0.03%
2019/12/09	1	104.00	1	104.00	103.50	0	13,574	0.00%
2019/12/06	5.1	105.92	1	106.50	105.50	4.1	13,831	0.03%
2019/12/05	5	106.20	2	105.00	104.00	3	14,405	0.02%
2019/12/04	19	111.92	74	110.12	107.50	-55	14,663	-0.38%
2019/12/03	20	107.98	3	107.67	108.50	17	14,865	0.11%
2019/12/02	14	106.18	8	104.75	106.00	6	15,401	0.04%
2019/11/29	5	112.60	4	112.25	111.50	1	15,404	0.01%
2019/11/28	22	113.34	30	115.88	112.00	-8	15,298	-0.05%
2019/11/27	37	111.32	18	111.25	111.00	19	14,921	0.13%
2019/11/26	11	103.95	10	107.25	108.50	1	14,529	0.01%
2019/11/25	12	98.21	0	0.00	98.90	12	14,310	0.08%
2019/11/21	6	93.45	2	93.00	94.20	4	14,551	0.03%
2019/11/20	24	94.91	1	92.80	94.20	23	14,664	0.16%
2019/11/19	14	97.76	0	0.00	97.50	14	14,688	0.10%
2019/11/15	2	99.90	0	0.00	99.90	2	14,824	0.01%
2019/11/13	5	100.50	1	100.50	102.00	4	14,962	0.03%
2019/11/12	1	98.00	7	97.00	98.10	-6	15,137	-0.04%
2019/11/11	17	106.56	46	103.78	103.00	-29	15,473	-0.19%
2019/11/08	11	109.95	5	110.60	108.50	6	15,364	0.04%
2019/11/07	22	111.27	29	109.76	109.50	-7	15,210	-0.05%
2019/11/06	61	116.43	41	114.96	115.00	20	15,132	0.13%
2019/11/05	41	122.01	5	122.90	124.00	36	14,872	0.24%
2019/11/04	6	114.75	0	0.00	115.00	6	14,941	0.04%
2019/11/01	2	113.50	4	113.50	114.50	-2	15,078	-0.01%
2019/10/31	4	108.88	1	108.00	108.50	3	15,118	0.02%
2019/10/30	2	110.00	2	109.25	112.00	0	15,199	0.00%
2019/10/29	6	109.92	9	113.22	109.50	-3	15,252	-0.02%
2019/10/28	5	116.00	2	117.75	116.50	3	15,252	0.02%
2019/10/25	0	0.00	5	113.90	113.50	-5	15,235	-0.03%
2019/10/24	1.2	113.52	4	113.00	115.50	-2.8	15,301	-0.02%
2019/10/23	8	117.38	4	119.95	115.00	4	15,372	0.03%
2019/10/22	15	118.17	12	119.33	119.00	3	15,430	0.02%
2019/10/21	33	112.15	41	112.15	113.00	-8	15,094	-0.05%
2019/10/18	12	109.13	8	109.81	108.00	4	15,045	0.03%
2019/10/17	20.1	105.79	26.4	107.82	110.00	-6.3	15,039	-0.04%
2019/10/16	23	106.57	18.2	107.64	100.50	4.8	14,737	0.03%
2019/10/15	12	105.88	7.2	106.59	106.00	4.8	14,272	0.03%
2019/10/14	12.1	106.59	14	107.43	107.50	-1.9	14,100	-0.01%
2019/10/09	17	98.32	23	98.54	100.50	-6	13,740	-0.04%
2019/10/08	44	90.77	40	90.65	91.40	4	13,266	0.03%
2019/10/07	13	88.92	10	89.13	88.70	3	13,351	0.02%
2019/10/04	5	88.02	5	88.56	87.60	0	13,312	0.00%
2019/10/03	46.1	89.40	26	88.85	88.30	20.1	13,326	0.15%
2019/10/02	4.1	85.41	2	85.55	85.80	2.1	12,862	0.02%
2019/09/26	3	84.80	8	83.96	84.40	-5	12,980	-0.04%
2019/09/25	9	83.50	20	82.36	83.90	-11	12,975	-0.08%
2019/09/24	17	85.07	13	84.84	82.60	4	13,061	0.03%
2019/09/23	14	87.78	6	87.98	87.50	8	12,912	0.06%
2019/09/20	4	87.00	15	87.57	87.30	-11	13,227	-0.08%
2019/09/19	9	86.21	2	86.35	86.60	7	13,442	0.05%
2019/09/18	17	87.11	24	86.51	86.00	-7	13,397	-0.05%
2019/09/17	28	86.80	30	85.73	85.40	-2	12,890	-0.02%
2019/09/16	17	83.45	10	83.32	84.00	7	12,510	0.06%
2019/09/12	17	82.19	22	82.93	82.00	-5	12,372	-0.04%
2019/09/11	1	82.00	2	81.20	80.50	-1	12,101	-0.01%
2019/09/10	5	80.38	6	81.63	81.20	-1	11,925	-0.01%
2019/09/09	20	81.60	27	81.79	83.00	-7	11,628	-0.06%
2019/09/06	34	79.87	34	79.05	78.00	0	10,977	0.00%
2019/09/05	26	77.03	72	76.40	76.20	-46	10,564	-0.44%
2019/09/04	140	73.80	111	76.13	77.10	29	10,169	0.29%	大買/大賣/
2019/09/03	12	70.52	26	70.83	70.10	-14	9,589	-0.15%
2019/09/02	8	68.37	11	67.90	68.70	-3	9,455	-0.03%
2019/08/30	1	68.50	7	67.19	67.00	-6	9,453	-0.06%
2019/08/28	2	65.55	37	65.78	65.90	-35	9,688	-0.36%
2019/08/27	1	65.80	0	0.00	66.00	1	9,756	0.01%
2019/08/26	4	66.15	2	65.60	66.00	2	9,649	0.02%
2019/08/23	6	69.58	1	69.40	69.50	5	9,512	0.05%
2019/08/22	1	71.40	2	72.00	71.50	-1	9,384	-0.01%
2019/08/20	7	71.53	1	71.70	70.50	6	9,302	0.06%
2019/08/19	1	70.80	1	70.80	70.80	0	9,206	0.00%
2019/08/16	2	70.40	0	0.00	70.10	2	9,176	0.02%
2019/08/15	9	71.93	5	71.60	71.20	4	9,143	0.04%
2019/08/14	5	75.84	16	74.86	74.20	-11	9,003	-0.12%
2019/08/13	0	0.00	3	71.53	71.30	-3	8,675	-0.03%
2019/08/12	1	71.30	7	71.76	71.10	-6	8,647	-0.07%
2019/08/08	4	71.73	4	71.75	71.40	0	8,592	0.00%
2019/08/07	1.5	69.73	3	69.83	69.90	-1.5	8,444	-0.02%
2019/08/06	24	68.72	24	66.87	69.20	0	8,398	0.00%
2019/08/05	15.5	70.88	17	71.36	66.80	-1.5	8,224	-0.02%
2019/08/02	10	72.57	10	71.74	72.70	0	8,045	0.00%
2019/08/01	16	72.97	13	72.26	73.50	3	7,985	0.04%
2019/07/31	11	71.17	9	70.71	71.00	2	7,850	0.03%
2019/07/30	3	72.47	7	70.86	71.70	-4	7,746	-0.05%
2019/07/29	6	73.90	1	73.80	73.80	5	7,627	0.07%
2019/07/26	2	73.80	4	74.13	74.30	-2	7,588	-0.03%
2019/07/25	13	73.18	25	74.15	74.60	-12	7,550	-0.16%
2019/07/24	45	73.60	63	73.43	72.80	-18	7,436	-0.24%
2019/07/23	14	73.41	6	72.98	72.80	8	7,315	0.11%
2019/07/22	25	74.18	19	74.11	74.00	6	7,166	0.08%
2019/07/19	15	71.22	19	71.61	72.40	-4	6,836	-0.06%
2019/07/18	4	68.65	3	68.37	68.90	1	6,579	0.02%
2019/07/17	4	69.55	7	69.37	69.00	-3	6,507	-0.05%
2019/07/16	3	70.10	6	69.65	68.50	-3	6,374	-0.05%
2019/07/15	6	70.22	0	0.00	69.80	6	6,340	0.09%
2019/07/12	10	71.87	4	71.85	72.00	6	6,566	0.09%
2019/07/11	8	71.13	26	71.78	72.50	-18	6,451	-0.28%
2019/07/10	5	67.48	5	67.68	68.40	0	6,067	0.00%
2019/07/09	22	67.44	12	67.52	67.50	10	5,994	0.17%
2019/07/08	1	65.00	9	66.43	66.40	-8	5,837	-0.14%
2019/07/05	2	64.50	1	64.40	65.10	1	5,746	0.02%
2019/07/04	33	65.74	67	64.43	64.00	-34	5,678	-0.60%
2019/07/03	40	66.63	9	66.40	65.00	31	5,522	0.56%
2019/07/02	3	64.47	10	65.40	66.00	-7	5,438	-0.13%
2019/07/01	8	66.09	3	66.20	65.60	5	5,352	0.09%
2019/06/28	16	64.53	40	64.10	64.50	-24	5,160	-0.47%
2019/06/27	39	62.82	13	63.38	65.00	26	5,060	0.51%
2019/06/26	13	61.20	7	59.71	60.20	6	4,783	0.13%
2019/06/25	2	56.65	7	57.31	57.10	-5	4,876	-0.10%
2019/06/24	1	57.40	1	57.00	57.40	0	5,093	0.00%
2019/06/21	2	56.95	3	56.93	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	5	55.06	56.60	-5	4,983	-0.10%
2019/06/19	17	54.64	16	54.87	55.10	1	5,046	0.02%
2019/06/18	1	53.00	1	53.30	53.00	0	4,947	0.00%
2019/06/17	0	0.00	4	52.80	52.80	-4	4,964	-0.08%
2019/06/14	2	52.45	12	51.88	52.00	-10	5,048	-0.20%
2019/06/13	14	52.91	3	52.17	53.00	11	5,187	0.21%
2019/06/12	23	52.93	15	52.85	52.10	8	5,480	0.15%
2019/06/11	5	51.70	13	51.89	52.10	-8	5,405	-0.15%
2019/06/10	11	51.33	12	51.48	51.50	-1	5,338	-0.02%
2019/06/06	10	50.06	2	49.50	50.80	8	5,275	0.15%
2019/06/05	15	51.04	6	50.21	49.95	9	5,209	0.17%
2019/06/04	8	48.34	9	48.41	48.55	-1	5,016	-0.02%
2019/06/03	4	47.80	11	47.57	48.15	-7	4,902	-0.14%
2019/05/31	13	43.30	3	43.85	43.80	10	4,754	0.21%
2019/05/30	1	42.00	1	42.45	42.50	0	4,751	0.00%
2019/05/29	1	41.50	1	41.75	41.65	0	4,759	0.00%
2019/05/28	1	41.60	1	41.90	41.90	0	4,771	0.00%
2019/05/27	1	41.50	1	41.35	41.35	0	4,812	0.00%
2019/05/24	1	41.25	1	41.50	41.50	0	4,878	0.00%
2019/05/23	1	40.90	1	40.65	41.25	0	4,893	0.00%
2019/05/22	8	43.13	4	42.88	41.80	4	4,936	0.08%
2019/05/21	1	40.60	1	41.40	42.20	0	5,003	0.00%
2019/05/17	1	44.20	1	43.70	43.80	0	5,016	0.00%
2019/05/16	3	45.60	4	46.30	45.25	-1	5,312	-0.02%
2019/05/14	1	45.95	0	0.00	46.70	1	5,442	0.02%
2019/05/13	2	47.98	3	49.75	47.80	-1	5,543	-0.02%
2019/05/09	1	51.10	5	51.30	50.40	-4	5,544	-0.07%
2019/05/03	0	0.00	1	52.70	52.70	-1	5,628	-0.02%
2019/05/02	1	52.70	0	0.00	53.00	1	5,637	0.02%
2019/04/23	0	0.00	5	53.50	53.50	-5	5,780	-0.09%
2019/04/19	5	53.82	2	53.70	54.00	3	5,830	0.05%
2019/04/18	14	54.94	10	55.17	53.70	4	5,847	0.07%
2019/04/17	0	0.00	11	52.92	52.70	-11	5,583	-0.20%
2019/04/16	5	52.70	1	52.50	52.70	4	5,734	0.07%
2019/04/15	0	0.00	12	52.51	53.00	-12	5,824	-0.21%
2019/04/12	1	51.60	4	51.80	52.00	-3	5,956	-0.05%
2019/04/11	1	53.70	2	54.05	53.10	-1	6,111	-0.02%
2019/04/10	1	53.80	2	54.50	54.00	-1	6,532	-0.02%
2019/04/09	1	54.40	12	54.56	54.00	-11	7,067	-0.16%
2019/04/08	11	54.97	2	54.95	54.30	9	7,208	0.12%
2019/04/03	2	52.90	2	53.00	53.30	0	7,461	0.00%
2019/04/02	1	55.90	1	54.40	54.30	0	7,776	0.00%
2019/04/01	5	54.90	8	55.65	54.00	-3	7,759	-0.04%
2019/03/29	22	54.37	17	54.83	54.00	5	7,666	0.07%
2019/03/28	36	55.21	32	55.75	52.80	4	7,511	0.05%
2019/03/27	29	52.44	33	52.41	53.90	-4	7,012	-0.06%
2019/03/26	0	0.00	4.1	48.79	49.00	-4.1	6,655	-0.06%
2019/03/25	3	48.50	7	48.70	48.45	-4	6,643	-0.06%
2019/03/22	19	50.20	22	50.01	49.90	-3	6,623	-0.05%
2019/03/21	1	48.90	6	48.93	48.85	-5	6,491	-0.08%
2019/03/20	1	48.80	0	0.00	48.80	1	6,638	0.02%
2019/03/19	4	49.38	5	48.99	49.05	-1	6,655	-0.02%
2019/03/18	11	48.89	13	48.69	48.70	-2	6,553	-0.03%
2019/03/15	33	48.66	34	48.88	47.50	-1	6,382	-0.02%
2019/03/14	3	46.50	5	46.72	46.25	-2	6,063	-0.03%
2019/03/13	1	45.95	0	0.00	46.10	1	6,087	0.02%
2019/03/12	3.1	46.20	2	46.05	46.00	1.1	6,160	0.02%
2019/03/11	2	45.55	1	45.85	45.85	1	6,200	0.02%
2019/03/07	1	45.10	3	45.80	45.40	-2	6,448	-0.03%
2019/03/06	5	46.88	1	47.00	46.80	4	6,502	0.06%
2019/03/05	2	47.70	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	46.85	1	47.60	47.80	0	6,592	0.00%
2019/02/27	0	0.00	28	46.91	46.90	-28	6,590	-0.42%
2019/02/26	7	48.43	0	0.00	47.80	7	6,617	0.11%
2019/02/25	4	48.25	1	48.45	47.80	3	6,610	0.05%
2019/02/22	4	47.55	1	47.55	47.55	3	6,555	0.05%
2019/02/21	2	48.03	10	48.25	48.45	-8	6,544	-0.12%
2019/02/20	13	48.98	5	49.11	47.95	8	6,498	0.12%
2019/02/19	52	48.18	71	48.06	48.00	-19	6,403	-0.30%
2019/02/18	0	0.00	2	47.83	47.60	-2	6,414	-0.03%
2019/02/15	17	48.80	9	48.81	47.55	8	6,359	0.13%
2019/02/14	25	46.82	1	46.75	46.75	24	6,030	0.40%
2019/02/13	0	0.00	35	45.85	46.10	-35	5,949	-0.59%
2019/02/12	9	45.17	4	46.09	46.20	5	5,884	0.08%
2019/02/11	66	44.20	3	44.22	44.55	63	5,769	1.09%
2019/01/30	1	43.35	0	0.00	43.00	1	5,735	0.02%
2019/01/28	2	44.28	0	0.00	44.10	2	5,802	0.03%
2019/01/25	5	44.22	5	44.43	44.15	0	5,810	0.00%
2019/01/24	2	43.63	1	43.80	43.40	1	5,742	0.02%
2019/01/23	4	43.14	10	43.10	43.30	-6	5,746	-0.10%
2019/01/22	6	42.55	4	43.18	42.50	2	5,729	0.03%
2019/01/21	12	42.55	12	43.26	42.90	0	5,709	0.00%
2019/01/17	6	43.85	32	43.31	43.05	-26	5,601	-0.46%
2019/01/16	2	44.90	2	44.75	44.40	0	5,581	0.00%
2019/01/15	2	45.25	1	45.15	44.95	1	5,569	0.02%
2019/01/14	5	45.39	2	45.58	44.70	3	5,556	0.05%
2019/01/11	6	45.24	2	46.25	45.25	4	5,558	0.07%
2019/01/10	4	45.89	2	45.85	45.50	2	5,491	0.04%
2019/01/09	1	45.10	1	45.90	45.10	0	5,407	0.00%
2019/01/08	14	45.74	24	45.70	45.70	-10	5,307	-0.19%
2019/01/07	9	45.95	27	44.52	44.15	-18	5,135	-0.35%
2019/01/04	20	44.49	19	44.35	45.00	1	5,047	0.02%
2019/01/03	28	47.37	6	46.82	45.85	22	4,916	0.45%
2019/01/02	30	48.32	11	48.36	48.50	19	4,756	0.40%
2018/12/28	11	47.23	21	46.50	47.90	-10	4,319	-0.23%
2018/12/27	15	43.96	9	43.91	43.90	6	3,808	0.16%
2018/12/26	24	44.75	25	44.44	42.00	-1	3,655	-0.03%
2018/12/25	34	42.96	31	43.34	44.85	3	3,311	0.09%
2018/12/24	0	0.00	1	42.10	41.75	-1	2,931	-0.03%
2018/12/21	0	0.00	3	39.00	39.40	-3	2,892	-0.10%
2018/12/20	1	39.30	0	0.00	38.50	1	2,885	0.03%
2018/12/18	4	40.64	8	40.81	40.25	-4	2,911	-0.14%
2018/12/17	1	41.65	1	41.40	41.80	0	2,892	0.00%
2018/12/14	6	41.90	2	41.65	41.85	4	2,893	0.14%
2018/12/13	8	43.24	1	43.80	43.00	7	2,877	0.24%
2018/12/12	1	41.25	0	0.00	42.45	1	2,716	0.04%
2018/12/11	0	0.00	1	39.40	39.45	-1	2,657	-0.04%
2018/12/10	0	0.00	1	39.05	39.40	-1	2,707	-0.04%
2018/12/07	1	40.05	1	40.45	39.90	0	2,766	0.00%
2018/12/06	2	41.25	5	39.81	39.50	-3	2,882	-0.10%
2018/12/05	5	41.47	19	41.81	41.55	-14	2,854	-0.49%
2018/12/04	1	42.70	3	41.97	41.80	-2	2,842	-0.07%
2018/12/03	7	41.96	4	41.93	42.45	3	2,839	0.11%
2018/11/30	8	41.24	7	41.59	40.25	1	2,770	0.04%
2018/11/29	10	40.04	4	40.05	40.40	6	2,639	0.23%
2018/11/28	0	0.00	1	38.05	38.60	-1	2,650	-0.04%
2018/11/27	6	38.08	3	38.32	37.95	3	2,627	0.11%
2018/11/23	2	37.35	1	37.40	36.15	1	2,564	0.04%
2018/11/22	0	0.00	4	37.05	36.50	-4	2,519	-0.16%
2018/11/20	0	0.00	7	36.10	36.05	-7	2,495	-0.28%
2018/11/19	2	36.50	0	0.00	36.55	2	2,480	0.08%
2018/11/15	2	36.70	2	36.10	36.20	0	2,482	0.00%
2018/11/13	7	36.93	4	37.08	39.65	3	2,406	0.12%
2018/11/12	0	0.00	2	38.90	39.20	-2	2,402	-0.08%
2018/11/09	2	39.30	0	0.00	39.35	2	2,445	0.08%
2018/11/08	7	41.01	0	0.00	40.15	7	2,469	0.28%
2018/11/07	1	41.55	1	41.90	41.35	0	2,494	0.00%
2018/11/06	0	0.00	7	41.81	41.00	-7	2,523	-0.28%
2018/11/05	1	40.90	4	40.75	40.90	-3	2,478	-0.12%
2018/11/02	6	40.17	2	40.30	40.30	4	2,474	0.16%
2018/11/01	16	39.83	6	40.43	39.80	10	2,459	0.41%
2018/10/31	2	38.40	1	38.60	38.40	1	2,464	0.04%
2018/10/30	5	36.00	3	36.22	36.80	2	2,458	0.08%
2018/10/29	1	35.80	1	36.10	36.20	0	2,473	0.00%
2018/10/26	5	37.00	2	35.80	35.90	3	2,504	0.12%
2018/10/25	3	36.70	7	36.44	36.50	-4	2,539	-0.16%
2018/10/24	6	39.52	2	39.45	39.40	4	2,583	0.15%
2018/10/23	7	41.09	1	40.40	40.25	6	2,666	0.23%
2018/10/22	3	42.05	3	42.48	42.35	0	2,671	0.00%
2018/10/19	2	40.50	8	41.47	42.45	-6	2,701	-0.22%
2018/10/18	2	40.80	0	0.00	40.45	2	2,745	0.07%
2018/10/16	1	39.80	3	39.80	39.95	-2	2,978	-0.07%
2018/10/12	1	39.20	0	0.00	39.30	1	3,074	0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	8	42.63	0	0.00	41.65	8	3,142	0.25%
2018/10/05	3	43.75	3	44.00	43.55	0	3,258	0.00%
2018/10/04	2	46.38	1	46.55	46.20	1	3,325	0.03%
2018/10/03	0	0.00	5	48.02	47.70	-5	3,350	-0.15%
2018/10/01	0	0.00	1	48.70	49.40	-1	3,436	-0.03%
2018/09/26	1	50.80	9	50.43	49.40	-8	3,633	-0.22%
2018/09/21	0	0.00	1	47.95	48.20	-1	3,890	-0.03%
2018/09/20	0	0.00	0.1	47.00	46.70	-0.1	4,035	0.00%
2018/09/19	9	48.29	1	49.05	47.70	8	4,123	0.19%
2018/09/18	0	0.00	3	48.23	48.55	-3	4,365	-0.07%
2018/09/13	2	45.88	2	46.18	46.70	0	4,756	0.00%
2018/09/12	5	46.26	9	45.83	45.70	-4	4,871	-0.08%
2018/09/11	5	51.00	0	0.00	50.50	5	4,994	0.10%
2018/09/10	1	50.50	7	50.09	49.55	-6	5,604	-0.11%
2018/09/07	0	0.00	1	56.00	54.50	-1	6,257	-0.02%
2018/09/06	0	0.00	1	57.20	56.30	-1	6,334	-0.02%
2018/09/05	4	57.65	4	58.25	57.00	0	6,570	0.00%
2018/09/04	3	57.80	4	58.90	57.90	-1	6,611	-0.02%
2018/08/31	1	57.20	0	0.00	57.50	1	6,616	0.02%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/23	1	56.60	0	0.00	56.80	1	7,142	0.01%
2018/08/22	3	58.43	5	58.28	57.80	-2	7,151	-0.03%
2018/08/21	1	56.90	1	56.60	57.40	0	7,158	0.00%
2018/08/20	0	0.00	3	55.97	55.60	-3	7,213	-0.04%
2018/08/17	4	56.30	1	57.50	55.90	3	7,281	0.04%
2018/08/16	17	56.06	19	56.61	56.80	-2	7,284	-0.03%
2018/08/15	1.1	57.04	0	0.00	57.40	1.1	7,251	0.02%
2018/08/14	3	58.30	2	56.50	59.00	1	7,260	0.01%
2018/08/13	2	56.00	1	57.80	55.10	1	7,271	0.01%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	2	61.15	0	0.00	60.40	2	7,342	0.03%
2018/08/06	1	59.90	1	60.40	60.60	0	7,457	0.00%
2018/08/01	1	59.20	3	59.70	60.60	-2	7,627	-0.03%
2018/07/31	2	58.70	0	0.00	58.50	2	7,749	0.03%
2018/07/30	9	59.49	1	59.60	57.10	8	7,696	0.10%
2018/07/27	11	61.82	1	62.00	62.20	10	7,659	0.13%
2018/07/26	10	62.38	2	62.50	62.00	8	7,659	0.10%
2018/07/25	3	61.33	7	61.29	61.40	-4	7,631	-0.05%
2018/07/24	2	61.00	0	0.00	61.60	2	7,564	0.03%
2018/07/23	4	61.05	2	61.00	61.00	2	7,538	0.03%
2018/07/20	0	0.00	2	68.80	67.70	-2	7,467	-0.03%
2018/07/19	3	68.90	5	69.30	68.50	-2	7,479	-0.03%
2018/07/18	4	70.05	2	69.75	69.20	2	7,561	0.03%
2018/07/17	9	72.18	9	71.42	71.10	0	7,634	0.00%
2018/07/13	12	74.63	7	74.53	74.10	5	7,717	0.06%
2018/07/12	2	73.70	1	73.90	74.30	1	7,777	0.01%
2018/07/11	3	71.73	1	71.20	71.50	2	7,951	0.03%
2018/07/10	2	69.80	3	70.87	71.20	-1	8,152	-0.01%
2018/07/06	1	70.40	7	69.84	70.00	-6	8,437	-0.07%
2018/07/05	9	70.00	3	70.60	69.30	6	8,417	0.07%
2018/07/04	0	0.00	10	68.55	69.50	-10	8,517	-0.12%
2018/07/03	12	70.71	5	71.94	69.30	7	8,542	0.08%
2018/07/02	7	75.91	20	76.92	74.00	-13	8,382	-0.16%
2018/06/29	9	76.77	4	76.50	76.80	5	8,241	0.06%
2018/06/28	7	75.67	8	76.34	75.00	-1	8,087	-0.01%
2018/06/27	13	76.84	4	76.15	75.20	9	7,997	0.11%
2018/06/26	3	73.67	1	73.30	73.30	2	7,753	0.03%
2018/06/25	19	75.34	13	76.13	74.00	6	7,689	0.08%
2018/06/22	13	76.80	33	77.15	74.60	-20	7,564	-0.26%
2018/06/21	47	73.99	50	73.90	74.50	-3	7,364	-0.04%
2018/06/20	12	71.37	14	71.96	70.10	-2	7,220	-0.03%
2018/06/19	83	78.18	50	79.08	75.80	33	6,988	0.47%
2018/06/15	22	76.63	39.1	78.01	78.70	-17.1	6,386	-0.27%
2018/06/14	16	71.99	5	72.40	71.60	11	5,697	0.19%
2018/06/13	10	71.55	8	71.70	72.80	2	5,649	0.04%
2018/06/12	1	69.10	3	69.57	68.80	-2	5,449	-0.04%
2018/06/11	1	67.60	0	0.00	67.80	1	5,399	0.02%
2018/06/08	1	69.70	22	69.45	69.10	-21	5,381	-0.39%
2018/06/07	18	72.39	23	71.86	70.40	-5	5,354	-0.09%
2018/06/06	1	68.90	28	69.21	68.80	-27	5,211	-0.52%
2018/06/05	1	67.70	2	67.85	66.70	-1	5,110	-0.02%
2018/06/04	5	67.60	10	67.60	67.40	-5	5,120	-0.10%
2018/06/01	2	67.20	1	67.90	67.30	1	5,098	0.02%
2018/05/30	2	64.95	0	0.00	65.50	2	5,094	0.04%
2018/05/29	1	67.10	0	0.00	66.30	1	5,095	0.02%
2018/05/28	4	67.25	4	67.23	67.70	0	5,067	0.00%
2018/05/25	1	66.20	12	66.08	66.30	-11	5,030	-0.22%
2018/05/24	1	65.20	0	0.00	64.40	1	4,960	0.02%
2018/05/23	2	63.70	0	0.00	63.60	2	4,964	0.04%
2018/05/22	3	65.20	6	64.78	64.20	-3	5,011	-0.06%
2018/05/21	23	64.82	2	64.80	64.80	21	5,012	0.42%
2018/05/17	2	63.30	0	0.00	63.60	2	5,028	0.04%
2018/05/16	1	63.50	0	0.00	63.40	1	5,027	0.02%
2018/05/15	0	0.00	1	68.20	65.70	-1	5,024	-0.02%
2018/05/14	5	68.34	24	68.60	68.00	-19	5,097	-0.37%
2018/05/11	1	68.10	26	70.01	67.50	-25	5,060	-0.49%
2018/05/10	1	68.60	9	69.01	68.60	-8	5,084	-0.16%
2018/05/09	4	67.98	24	68.95	67.20	-20	5,131	-0.39%
2018/05/08	5	67.82	28	66.11	67.10	-23	5,160	-0.45%
2018/05/07	1	64.60	7	64.91	64.60	-6	5,373	-0.11%
2018/05/04	9	64.13	3	65.00	64.00	6	5,382	0.11%
2018/05/03	12	63.00	4	63.05	62.50	8	5,331	0.15%
2018/05/02	19	62.66	22	63.26	63.30	-3	5,381	-0.06%
2018/04/30	71	61.43	0	0.00	62.20	71	5,457	1.30%
2018/04/27	27	62.77	13	61.85	61.00	14	5,518	0.25%
2018/04/26	16	60.81	0	0.00	59.70	16	5,516	0.29%
2018/04/24	3	61.30	9	61.03	61.90	-6	5,534	-0.11%
2018/04/23	14	65.78	2	65.40	65.10	12	5,446	0.22%
2018/04/20	8	69.45	0	0.00	68.80	8	5,457	0.15%
2018/04/19	4.1	72.47	3	72.57	72.00	1.1	5,521	0.02%
2018/04/18	1	71.90	33	71.38	72.60	-32	5,457	-0.59%
2018/04/17	26	74.51	6	73.48	71.00	20	5,323	0.38%
2018/04/16	3	72.20	18	71.62	73.90	-15	5,120	-0.29%
2018/04/13	3	69.70	21	69.83	69.50	-18	5,003	-0.36%
2018/04/12	20	68.57	26	68.33	68.10	-6	4,916	-0.12%
2018/04/11	4	65.88	0	0.00	65.60	4	4,770	0.08%
2018/04/10	6	67.27	3	67.63	65.20	3	4,870	0.06%
2018/04/09	0	0.00	5	64.90	65.60	-5	4,948	-0.10%
2018/04/03	3	59.00	6	59.20	59.70	-3	4,918	-0.06%
2018/03/31	0	0.00	1	60.70	60.60	-1	5,078	-0.02%
2018/03/30	2	61.60	1	61.20	61.00	1	5,215	0.02%
2018/03/29	9	62.19	1	62.30	61.90	8	5,457	0.15%
2018/03/28	1	62.40	12	62.02	62.80	-11	5,551	-0.20%
2018/03/27	20	62.92	0	0.00	62.40	20	5,731	0.35%
2018/03/26	2	62.40	1	63.40	62.60	1	5,896	0.02%
2018/03/23	1	62.20	2	62.70	63.20	-1	6,013	-0.02%
2018/03/22	1	65.80	0	0.00	64.20	1	6,360	0.02%
2018/03/20	1	62.60	1	63.60	64.90	0	6,685	0.00%
2018/03/19	0	0.00	2	64.80	63.60	-2	6,963	-0.03%
2018/03/16	2	65.70	1	67.60	65.60	1	7,111	0.01%
2018/03/15	3	67.70	3	68.03	67.30	0	7,364	0.00%
2018/03/13	4	67.75	2	68.00	67.60	2	8,097	0.02%
2018/03/12	6	66.28	8	66.80	66.80	-2	8,360	-0.02%
2018/03/09	1	64.20	1	64.70	64.50	0	8,627	0.00%
2018/03/08	1	64.50	0	0.00	64.20	1	9,055	0.01%
2018/03/07	1	63.70	3	62.63	62.00	-2	9,434	-0.02%
2018/03/06	4	63.95	4	63.93	63.00	0	9,910	0.00%
2018/03/05	13	63.60	1	64.00	63.50	12	10,312	0.12%
2018/03/02	3	66.30	0	0.00	66.00	3	10,928	0.03%
2018/03/01	1	68.00	1	67.50	67.30	0	11,114	0.00%
2018/02/27	0	0.00	1	68.30	67.90	-1	11,471	-0.01%
2018/02/23	2	69.20	2	68.20	68.20	0	12,693	0.00%
2018/02/22	2	68.80	5	68.84	68.00	-3	12,907	-0.02%
2018/02/21	4	66.45	2	67.00	67.80	2	12,973	0.02%
2018/02/12	1	63.40	0.1	63.60	63.20	0.9	13,107	0.01%
2018/02/09	1	60.90	0	0.00	63.10	1	13,187	0.01%
2018/02/06	21	66.71	0	0.00	65.30	21	13,028	0.16%
2018/02/05	0	0.00	5	70.00	72.50	-5	12,926	-0.04%
2018/02/02	2	74.20	6	74.18	73.10	-4	12,932	-0.03%
2018/02/01	17	73.77	9	74.24	73.90	8	12,910	0.06%
2018/01/31	14	72.56	43	72.86	72.50	-29	12,812	-0.23%
2018/01/30	47	72.86	53	74.18	71.60	-6	12,766	-0.05%
2018/01/26	3	69.67	0	0.00	69.60	3	12,561	0.02%
2018/01/24	6	68.75	0	0.00	68.70	6	12,819	0.05%
2018/01/23	2	71.30	0	0.00	70.20	2	12,762	0.02%
2018/01/22	2.1	70.92	1	72.00	71.50	1.1	12,869	0.01%
2018/01/19	2	70.55	1	70.60	70.80	1	12,893	0.01%
2018/01/18	5	71.30	4	72.45	70.10	1	13,001	0.01%
2018/01/17	4	71.50	2	71.25	72.30	2	13,148	0.02%
2018/01/16	28	73.43	3	73.00	71.30	25	13,100	0.19%
2018/01/15	0	0.00	1	72.20	71.70	-1	12,963	-0.01%
2018/01/12	2	68.40	0	0.00	68.50	2	12,811	0.02%
2018/01/10	1	67.60	7	67.73	67.40	-6	12,790	-0.05%
2018/01/09	11	68.31	1	69.90	68.80	10	12,750	0.08%
2018/01/08	1	73.90	1	72.60	71.90	0	12,615	0.00%
2018/01/05	5	74.28	2	74.80	73.60	3	12,565	0.02%
2018/01/04	2	73.80	0	0.00	73.20	2	12,503	0.02%
2018/01/03	7	71.41	10	72.98	74.50	-3	12,357	-0.02%
2018/01/02	0	0.00	1	68.50	69.10	-1	12,118	-0.01%