宏捷科 (8086)-永豐金-松山券商分點個股進出

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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	0.00	5	130.50	130.00	-5	6,101	-0.08%
2024/04/25	5	130.00	5	129.50	129.50	0	6,159	0.00%
2024/04/24	25	132.40	11	132.50	133.00	14	6,199	0.23%
2024/04/23	1	129.00	0	0.00	129.50	1	6,231	0.02%
2024/04/22	2	128.50	2.1	128.90	126.50	-0.1	6,254	0.00%
2024/04/19	1.1	132.09	0	0.00	130.50	1.1	6,244	0.02%
2024/04/17	0.1	135.40	1	134.00	137.00	-1	6,273	-0.02%
2024/04/16	2.2	133.83	0.1	132.00	132.00	2.1	6,267	0.03%
2024/04/15	6	139.00	5	137.50	137.00	1	6,267	0.02%
2024/04/12	7.2	140.07	2	143.25	139.50	5.2	6,300	0.08%
2024/04/11	10.4	142.12	8	142.00	142.00	2.4	6,385	0.04%
2024/04/10	4.4	144.66	1	144.50	145.50	3.4	6,613	0.05%
2024/04/09	3	145.17	0	0.00	145.50	3	6,700	0.04%
2024/04/08	33.5	151.06	28	146.84	146.00	5.5	6,701	0.08%
2024/04/03	7	151.71	9	152.94	153.00	-2	6,653	-0.03%
2024/04/02	8	148.63	5	149.80	150.00	3	6,505	0.05%
2024/04/01	0.3	146.90	2	148.00	146.00	-1.8	6,500	-0.03%
2024/03/29	1	145.46	0	0.00	144.00	1	6,539	0.02%
2024/03/28	11	145.14	7	144.57	143.00	4	6,631	0.06%
2024/03/27	15	147.00	1	150.00	147.50	14	6,657	0.21%
2024/03/26	11.1	150.80	0	0.00	148.00	11.1	6,672	0.17%
2024/03/25	2	154.50	2	156.00	154.00	0	6,721	0.00%
2024/03/22	2	148.25	2	150.50	152.00	0	6,761	0.00%
2024/03/21	3	147.83	2	146.75	146.50	1	6,791	0.01%
2024/03/20	8	152.50	1	156.00	148.00	7	6,725	0.10%
2024/03/19	2	155.75	2.7	158.41	158.00	-0.7	6,646	-0.01%
2024/03/18	0	0.00	4	155.87	158.00	-4	6,507	-0.06%
2024/03/15	2	151.50	4	152.63	153.50	-2	6,533	-0.03%
2024/03/14	7.3	150.56	15	147.97	148.00	-7.7	6,492	-0.12%
2024/03/13	8.3	154.60	1	154.50	153.50	7.3	6,499	0.11%
2024/03/12	14.2	158.08	4.5	159.39	157.50	9.8	6,554	0.15%
2024/03/11	2.1	155.01	15	155.23	154.50	-12.9	6,616	-0.20%
2024/03/08	29	151.52	13	147.65	148.00	16	6,843	0.23%
2024/03/07	20	159.08	27	157.37	155.50	-7	6,863	-0.10%
2024/03/06	11	153.32	9	154.17	156.50	2	6,810	0.03%
2024/03/05	11.3	158.20	17	159.53	153.00	-5.7	7,132	-0.08%
2024/03/04	8	151.06	105	149.10	149.50	-97	6,935	-1.40%	大賣/
2024/03/01	99	147.54	11	147.95	149.00	88	7,028	1.25%
2024/02/29	12	138.00	6	140.58	141.50	6	7,376	0.08%
2024/02/27	14	141.04	12.2	138.60	137.50	1.8	7,583	0.02%
2024/02/26	8	139.38	7.3	142.26	141.50	0.7	7,726	0.01%
2024/02/23	2	143.25	0	143.00	142.00	2	7,717	0.03%
2024/02/22	29.5	148.45	28	146.18	145.50	1.5	7,700	0.02%
2024/02/21	15	147.83	21.1	148.74	147.50	-6.1	7,663	-0.08%
2024/02/20	9	146.11	196	143.28	143.50	-187	7,390	-2.53%	大賣/鉅額交易
2024/02/19	189	145.90	15	144.93	146.00	174	7,152	2.43%	大買/鉅額交易
2024/02/16	0	0.00	2	129.50	133.00	-2	6,911	-0.03%
2024/02/15	2	130.00	1	131.00	131.00	1	6,907	0.01%
2024/02/05	8	128.31	9	129.33	127.50	-1	6,912	-0.01%
2024/02/02	3	124.33	0	0.00	123.00	3	7,017	0.04%
2024/01/31	5	125.10	8	123.13	124.00	-3	7,284	-0.04%
2024/01/30	1	121.00	6	120.83	121.00	-5	7,457	-0.07%
2024/01/29	2	119.50	2	117.50	117.00	0	7,574	0.00%
2024/01/25	0	0.00	8	117.50	115.50	-8	7,829	-0.10%
2024/01/24	2	118.00	1	118.00	118.00	1	8,076	0.01%
2024/01/23	0	0.00	1	116.50	117.00	-1	8,270	-0.01%
2024/01/22	0	118.50	0	0.00	118.50	0	8,375	0.00%
2024/01/19	2	113.75	2	113.75	115.00	0	8,337	0.00%
2024/01/18	6	113.92	0	0.00	113.00	6	8,290	0.07%
2024/01/17	5	118.20	9	118.89	116.50	-4	8,260	-0.05%
2024/01/16	1	114.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	3	116.00	1	116.00	116.50	2	8,198	0.02%
2024/01/12	4	113.75	1	113.50	113.50	3	8,208	0.04%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	1	115.50	0	0.00	115.50	1	8,148	0.01%
2024/01/09	2	117.75	1	116.50	117.00	1	8,130	0.01%
2024/01/08	1	117.50	1	120.00	117.00	0	8,104	0.00%
2024/01/05	9	117.89	10	117.50	117.00	-1	8,054	-0.01%
2024/01/04	28	122.14	15	118.73	118.50	13	7,944	0.16%
2024/01/03	13	122.15	6.1	120.08	120.00	6.9	7,701	0.09%
2024/01/02	2	130.00	2	129.00	129.00	0	7,612	0.00%
2023/12/29	1	129.00	1	132.00	131.00	0	7,661	0.00%
2023/12/28	3.1	129.98	2	129.50	128.00	1.1	7,880	0.01%
2023/12/27	1	129.00	1	130.50	132.00	0	7,841	0.00%
2023/12/26	2	130.75	7	129.29	130.00	-5	7,810	-0.06%
2023/12/25	3	130.50	7	130.43	129.50	-4	7,736	-0.05%
2023/12/22	6.1	122.85	4	123.50	123.50	2.1	7,629	0.03%
2023/12/20	3	120.33	366	120.02	122.00	-363	7,532	-4.82%	大賣/鉅額交易
2023/12/19	13	123.12	14	126.29	122.50	-1	7,433	-0.01%
2023/12/18	19	129.92	2	130.00	129.50	17	7,350	0.23%
2023/12/15	2	135.00	0	0.00	134.50	2	7,320	0.03%
2023/12/14	16	134.63	8	137.88	134.00	8	7,408	0.11%
2023/12/13	10	136.45	0	0.00	136.00	10	7,405	0.14%
2023/12/12	2	137.75	1	140.00	138.00	1	7,399	0.01%
2023/12/11	10	141.25	7	141.43	140.50	3	7,360	0.04%
2023/12/08	1	142.00	4	141.75	139.00	-3	7,394	-0.04%
2023/12/07	13	139.27	9	142.22	137.50	4	7,512	0.05%
2023/12/06	4	140.25	10	140.95	142.00	-6	7,637	-0.08%
2023/12/05	24	136.15	22.1	138.94	139.00	1.9	7,538	0.03%
2023/12/04	17	139.88	44	137.41	139.50	-27	7,401	-0.37%
2023/12/01	7	137.14	11	135.96	137.50	-4	7,428	-0.05%
2023/11/30	37	132.65	44	134.69	139.00	-7	7,508	-0.09%
2023/11/29	9	129.28	9	129.72	130.50	0	7,336	0.00%
2023/11/28	39	126.28	6	125.75	127.50	33	7,309	0.45%
2023/11/27	106	130.46	46	136.45	125.50	60	7,161	0.84%	大買/
2023/11/24	47	131.91	39	135.77	139.00	8	6,737	0.12%
2023/11/22	12	121.79	0	0.00	122.50	12	6,286	0.19%
2023/11/21	3	123.83	77	123.26	124.00	-74	6,247	-1.18%
2023/11/20	13	123.73	0	0.00	123.00	13	6,208	0.21%
2023/11/17	14	127.68	0	0.00	127.00	14	6,142	0.23%
2023/11/16	10	129.00	0	0.00	129.50	10	6,124	0.16%
2023/11/15	0	0.00	94	129.44	129.00	-94	6,074	-1.55%
2023/11/14	0	0.00	3	130.50	131.00	-3	6,020	-0.05%
2023/11/13	22.1	131.16	6.1	131.16	131.00	16	5,958	0.27%
2023/11/10	51	131.69	2.4	130.12	132.00	48.6	5,855	0.83%
2023/11/09	33	125.19	13	127.34	129.50	20	5,621	0.36%
2023/11/08	26	122.13	7	122.86	123.00	19	5,388	0.35%
2023/11/07	84	121.46	8	121.69	120.00	76	5,235	1.45%
2023/11/06	2	115.50	5	117.20	116.50	-3	4,945	-0.06%
2023/11/03	9	114.00	5	113.70	112.00	4	4,829	0.08%
2023/11/02	6	113.83	6	114.25	112.00	0	4,675	0.00%
2023/11/01	17	112.35	17	113.21	112.50	0	4,719	0.00%
2023/10/31	2	110.00	8	111.94	112.50	-6	4,614	-0.13%
2023/10/30	3	102.50	0.2	103.00	102.50	2.8	4,409	0.06%
2023/10/26	0.1	96.80	0	0.00	96.00	0.1	4,311	0.00%
2023/10/24	2	97.30	0	0.00	97.50	2	4,317	0.05%
2023/10/23	0	0.00	1	98.60	98.80	-1	4,354	-0.02%
2023/10/20	0	0.00	2	99.10	99.00	-2	4,363	-0.05%
2023/10/19	2	102.50	1	101.50	101.50	1	4,417	0.02%
2023/10/18	0	0.00	1	106.00	104.50	-1	4,446	-0.02%
2023/10/17	1	105.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	0.00	1	105.50	107.50	-1	4,590	-0.02%
2023/10/13	0	0.00	0	107.50	106.50	0	4,614	0.00%
2023/10/12	0	0.00	9.5	106.55	107.50	-9.5	4,638	-0.20%
2023/10/11	0	0.00	7	105.43	104.50	-7	4,650	-0.15%
2023/10/05	4	108.25	1	107.50	107.50	3	4,711	0.06%
2023/10/04	8	111.88	2	112.75	109.00	6	4,741	0.13%
2023/10/03	1	109.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	110.50	0	0.00	109.50	1	4,710	0.02%
2023/09/26	3	110.33	5	110.90	108.50	-2	5,103	-0.04%
2023/09/25	0	0.00	4	111.00	111.00	-4	5,119	-0.08%
2023/09/22	8	109.50	8	110.56	111.50	0	5,146	0.00%
2023/09/21	5	109.80	5	110.50	110.50	0	5,139	0.00%
2023/09/20	3	111.33	3	112.00	112.50	0	5,107	0.00%
2023/09/19	16.1	115.36	15	112.77	113.50	1	5,073	0.02%
2023/09/18	4	119.50	5	119.50	119.00	-1	4,963	-0.02%
2023/09/15	17	117.62	31	117.81	117.00	-14	4,928	-0.28%
2023/09/14	9	117.61	7	118.00	118.00	2	4,887	0.04%
2023/09/13	12.3	118.44	7	117.79	118.00	5.3	4,824	0.11%
2023/09/12	18.2	120.14	10	120.20	120.50	8.2	4,754	0.17%
2023/09/11	7	119.57	9.5	119.05	117.50	-2.5	4,616	-0.05%
2023/09/08	10	113.75	14	116.25	116.50	-4	4,370	-0.09%
2023/09/07	8.1	116.11	7	115.93	115.00	1.1	4,311	0.03%
2023/09/06	8.4	113.73	8	114.62	114.00	0.4	4,118	0.01%
2023/09/05	5	111.80	1	111.50	112.00	4	3,955	0.10%
2023/09/04	4	108.38	10	109.50	110.00	-6	3,740	-0.16%
2023/09/01	0	0.00	2	100.25	100.00	-2	3,578	-0.06%
2023/08/31	0	0.00	3	97.53	97.00	-3	3,519	-0.09%
2023/08/30	2	96.60	5	96.58	97.70	-3	3,555	-0.08%
2023/08/28	0	0.00	0	90.80	90.60	0	3,558	0.00%
2023/08/25	0	0.00	1	95.20	93.20	-1	3,585	-0.03%
2023/08/24	0	0.00	1	94.60	94.40	-1	3,576	-0.03%
2023/08/23	0	0.00	1	94.60	94.60	-1	3,561	-0.03%
2023/08/22	0	90.40	1	90.10	90.40	-1	3,524	-0.03%
2023/08/18	1	88.50	0	0.00	87.50	1	3,505	0.03%
2023/08/11	0	0.00	7	92.80	91.80	-7	3,487	-0.20%
2023/08/09	5	95.90	5	97.10	94.90	0	3,499	0.00%
2023/08/08	0	0.00	1	98.91	99.20	-1	3,431	-0.03%
2023/08/07	9	100.17	2	100.20	100.00	7	3,397	0.21%
2023/08/04	3	98.23	6	98.33	99.50	-3	3,254	-0.09%
2023/07/31	1	93.60	2	94.00	92.30	-1	3,097	-0.03%
2023/07/28	2	93.05	3	91.97	91.60	-1	3,081	-0.03%
2023/07/27	2	91.60	0	0.00	91.10	2	3,068	0.07%
2023/07/26	1	91.60	2	91.15	90.00	-1	3,101	-0.03%
2023/07/25	2	96.25	1	95.50	95.50	1	3,086	0.03%
2023/07/24	2	98.55	2	96.60	95.90	0	3,095	0.00%
2023/07/21	2	97.65	0	0.00	97.50	2	3,030	0.07%
2023/07/20	2	99.90	5	99.82	100.00	-3	3,024	-0.10%
2023/07/19	0	0.00	1	98.40	96.20	-1	2,932	-0.03%
2023/07/18	1	95.10	1	96.30	96.50	0	2,905	0.00%
2023/07/14	5	97.60	0	0.00	97.60	5	2,935	0.17%
2023/07/13	3.1	98.99	3	100.07	97.60	0.1	2,963	0.00%
2023/07/12	3	99.90	4	100.10	99.20	-1	2,963	-0.03%
2023/07/11	2	100.50	4	102.00	103.00	-2	2,923	-0.07%
2023/07/10	2	98.55	7	99.99	99.90	-5	2,853	-0.18%
2023/07/07	9	97.00	4	97.05	96.40	5	2,797	0.18%
2023/07/06	7	100.56	11	100.43	101.00	-4	2,753	-0.15%
2023/07/05	4	95.53	3	96.80	93.90	1	2,569	0.04%
2023/07/04	0	0.00	2	91.50	92.20	-2	2,486	-0.08%
2023/07/03	3	89.03	3	90.00	91.30	0	2,511	0.00%
2023/06/30	0	0.00	2	91.10	90.30	-2	2,543	-0.08%
2023/06/29	0	0.00	6	88.72	88.50	-6	2,648	-0.23%
2023/06/28	0	0.00	1	88.00	88.00	-1	2,944	-0.03%
2023/06/27	0	0.00	2	86.80	86.00	-2	3,058	-0.07%
2023/06/26	4	86.60	0	0.00	86.30	4	3,127	0.13%
2023/06/21	1	87.20	1	87.20	87.10	0	3,190	0.00%
2023/06/20	1	89.30	0	0.00	88.50	1	3,180	0.03%
2023/06/19	5	89.26	1	89.30	89.30	4	3,181	0.13%
2023/06/16	1	90.90	0	0.00	90.50	1	3,177	0.03%
2023/06/15	2	91.15	3	92.03	92.00	-1	3,176	-0.03%
2023/06/14	2	88.75	0	0.00	88.60	2	3,176	0.06%
2023/06/13	1	90.20	1	90.90	90.70	0	3,171	0.00%
2023/06/09	1	91.30	2	91.05	90.30	-1	3,153	-0.03%
2023/06/08	3	91.40	0	0.00	90.10	3	3,136	0.10%
2023/06/07	3	92.73	8	93.40	93.20	-5	3,092	-0.16%
2023/06/06	2	89.30	0	0.00	89.60	2	2,970	0.07%
2023/06/05	3	92.67	1	89.90	90.00	2	2,919	0.07%
2023/06/02	2	87.50	7	87.80	88.10	-5	2,829	-0.18%
2023/06/01	2	84.05	7	84.23	84.10	-5	2,751	-0.18%
2023/05/31	0	0.00	3	83.63	82.90	-3	2,754	-0.11%
2023/05/24	0.2	80.80	0	0.00	80.70	0.2	2,717	0.01%
2023/05/18	1	77.70	2.1	77.82	78.00	-1.1	2,834	-0.04%
2023/05/17	4	77.15	2.4	77.69	77.40	1.6	2,828	0.06%
2023/05/16	2	79.05	0	0.00	77.20	2	2,814	0.07%
2023/05/15	0	0.00	4	75.60	76.80	-4	2,805	-0.14%
2023/05/09	1.2	80.59	5	78.64	78.80	-3.8	2,816	-0.13%
2023/05/08	1	80.90	1	81.00	81.00	0	2,812	0.00%
2023/05/05	6	80.73	1	80.60	80.10	5	2,834	0.18%
2023/05/03	2	82.35	1	82.10	82.10	1	2,846	0.04%
2023/05/02	2	84.80	2	86.60	84.30	0	2,862	0.00%
2023/04/28	0	84.50	1	82.30	82.80	-1	2,943	-0.03%
2023/04/27	4	80.20	1	79.60	79.60	3	2,979	0.10%
2023/04/26	1	82.40	0	0.00	82.00	1	2,971	0.03%
2023/04/24	1	88.30	0	0.00	88.30	1	2,943	0.03%
2023/04/21	0	0.00	11	89.64	89.00	-11	2,953	-0.37%
2023/04/20	0	0.00	1	91.70	90.60	-1	2,945	-0.03%
2023/04/19	1	94.70	0	0.00	94.10	1	3,037	0.03%
2023/04/18	3	94.33	2	93.35	93.00	1	3,004	0.03%
2023/04/17	2	93.05	7	93.14	93.90	-5	3,010	-0.17%
2023/04/14	4	90.45	0	0.00	90.40	4	2,968	0.13%
2023/04/13	2	90.00	4	91.28	90.40	-2	2,945	-0.07%
2023/04/12	4	92.90	4	92.68	93.40	0	2,911	0.00%
2023/04/11	10	93.46	3	94.13	93.70	7	2,871	0.24%
2023/04/10	6	91.27	0	0.00	91.00	6	2,772	0.22%
2023/04/07	4	91.15	3	91.26	90.60	1	2,734	0.04%
2023/03/30	3	88.03	5	87.04	87.80	-2	2,526	-0.08%
2023/03/29	7	86.84	7.2	89.49	85.10	-0.2	2,387	-0.01%
2023/03/28	1	84.04	3	82.57	82.30	-2	2,095	-0.09%
2023/03/27	1	82.78	2	82.79	82.80	-1	1,974	-0.05%
2023/03/24	20	80.64	22	80.30	80.90	-2	1,894	-0.11%
2023/03/23	0.1	78.50	1	78.70	78.10	-0.9	1,841	-0.05%
2023/03/20	0	0.00	2	77.50	77.30	-2	1,850	-0.11%
2023/03/16	1	73.40	0	0.00	72.10	1	1,803	0.06%
2023/03/14	0	0.00	2	74.80	74.10	-2	1,819	-0.11%
2023/03/13	1	75.20	0	0.00	75.50	1	1,855	0.05%
2023/03/10	1	75.40	0	0.00	75.30	1	1,871	0.05%
2023/03/07	2	79.00	0	0.00	78.50	2	1,953	0.10%
2023/03/03	9	75.63	10	75.64	77.50	-1	2,067	-0.05%
2023/02/22	2.1	77.63	0	0.00	77.50	2.1	2,422	0.09%
2023/02/21	0	0.00	0.1	87.67	79.20	-0.1	2,423	0.00%
2023/02/20	0	0.00	1	79.90	81.00	-1	2,353	-0.04%
2023/02/17	1	77.50	0	0.00	76.90	1	2,309	0.04%
2023/02/16	1	77.40	1	77.40	77.10	0	2,312	0.00%
2023/02/14	1	76.80	3	76.73	76.20	-2	2,405	-0.08%
2023/02/13	1	76.10	1	76.80	76.30	0	2,419	0.00%
2023/02/08	0	78.20	0	0.00	78.80	0	2,417	0.00%
2023/02/06	0	0.00	6	76.78	76.70	-6	2,413	-0.25%
2023/02/03	0	0.00	1	76.50	75.60	-1	2,440	-0.04%
2023/02/02	1	78.70	1	78.70	78.40	0	2,458	0.00%
2023/02/01	3	78.57	6	78.48	77.90	-3	2,486	-0.12%
2023/01/31	3	78.13	1	79.29	79.50	2	2,460	0.08%
2023/01/30	1	80.10	4	79.25	79.90	-3	2,435	-0.12%
2023/01/17	6	73.40	6.2	70.20	74.20	-0.2	2,326	-0.01%
2023/01/16	6	70.10	6	70.90	69.90	0	2,254	0.00%
2023/01/13	0.2	71.13	0	0.00	70.50	0.2	2,238	0.01%
2023/01/10	0	0.00	0	74.60	74.20	0	2,221	0.00%
2023/01/09	0	0.00	2	75.20	75.20	-2	2,193	-0.09%
2023/01/06	1	73.40	3	72.70	73.10	-2	2,076	-0.10%
2023/01/05	12	72.88	3.5	74.06	71.90	8.5	2,069	0.41%
2023/01/04	0	0.00	7	70.80	70.80	-7	2,021	-0.35%
2022/12/29	0	68.50	0.1	68.80	69.10	-0.1	2,026	0.00%
2022/12/28	2	67.00	2	67.50	66.90	0	2,073	0.00%
2022/12/27	1	68.60	1	68.20	68.20	0	2,079	0.00%
2022/12/23	0	0.00	2	68.00	67.70	-2	2,102	-0.10%
2022/12/21	2.1	66.79	0	0.00	66.60	2.1	2,129	0.10%
2022/12/20	1	70.80	3	67.53	67.10	-2	2,140	-0.09%
2022/12/19	0	0.00	1	71.50	71.20	-1	2,137	-0.05%
2022/12/16	1	70.90	0	0.00	71.40	1	2,139	0.05%
2022/12/15	3	71.93	3	72.03	71.90	0	2,144	0.00%
2022/12/13	2	71.70	0	0.00	71.10	2	2,120	0.09%
2022/12/12	0	0.00	5	69.30	70.90	-5	2,117	-0.24%
2022/12/09	7.2	70.76	3	71.40	69.80	4.2	2,110	0.20%
2022/12/08	3.4	71.05	0	0.00	70.60	3.4	2,100	0.16%
2022/12/07	5	73.18	4	73.13	71.50	1	2,092	0.05%
2022/12/06	1.2	74.80	2	73.90	73.20	-0.8	2,080	-0.04%
2022/12/05	6	75.87	3	74.47	74.50	3	2,069	0.14%
2022/12/02	2	75.95	5	76.10	76.10	-3	2,032	-0.15%
2022/11/29	1.2	75.83	3	77.50	76.40	-1.8	1,991	-0.09%
2022/11/28	8	78.65	5	79.04	78.80	3	1,970	0.15%
2022/11/25	3	79.97	4	80.67	79.30	-1	1,999	-0.05%
2022/11/24	15	78.88	18.1	79.47	81.50	-3.1	2,007	-0.15%
2022/11/23	3	73.80	3.1	73.70	75.50	-0.1	1,717	0.00%
2022/11/22	0	0.00	2	68.80	68.70	-2	1,617	-0.12%
2022/11/21	2	68.00	1	68.80	67.60	1	1,615	0.06%
2022/11/18	0	0.00	0	70.60	68.80	0	1,630	0.00%
2022/11/17	1	69.00	1	70.10	70.50	0	1,689	0.00%
2022/11/15	0	0.00	4	67.20	68.50	-4	1,755	-0.23%
2022/11/11	1.1	65.61	1	66.14	65.80	0	1,720	0.00%
2022/11/10	0	0.00	12.1	65.79	66.90	-12.1	1,656	-0.73%
2022/11/08	0	63.30	0	0.00	62.70	0	1,608	0.00%
2022/11/07	1	63.70	0	0.00	63.60	1	1,598	0.06%
2022/10/27	0	0.00	1	60.00	60.30	-1	1,465	-0.07%
2022/10/25	1	60.90	1	58.20	58.00	0	1,444	0.00%
2022/10/19	1	61.60	1	60.60	60.60	0	1,494	0.00%
2022/10/17	0	60.40	0	0.00	60.50	0	1,477	0.00%
2022/10/13	0	57.60	0	0.00	55.20	0	1,456	0.00%
2022/10/11	0	0.00	2	58.80	59.60	-2	1,429	-0.14%
2022/10/05	5.1	65.02	5	65.30	65.00	0.1	1,425	0.01%
2022/10/04	0	61.30	0	0.00	61.40	0	1,376	0.00%
2022/10/03	1	61.00	1	59.90	59.90	0	1,373	0.00%
2022/09/30	0	0.00	1	59.35	60.90	-1	1,383	-0.07%
2022/09/28	0	60.40	42	60.48	59.70	-42	1,402	-2.99%
2022/09/27	3	65.40	0	0.00	63.50	3	1,407	0.21%
2022/09/26	5	65.88	5	68.80	66.10	0	1,423	0.00%
2022/09/23	2	70.90	0.1	71.20	70.20	1.9	1,429	0.13%
2022/09/19	3	72.60	0	0.00	72.60	3	1,460	0.21%
2022/09/08	0	75.00	0	0.00	75.00	0	1,543	0.00%
2022/09/07	0	74.01	0	0.00	74.10	0	1,564	0.00%
2022/09/06	0	75.70	0	78.00	75.50	0	1,579	0.00%
2022/09/05	1.3	78.66	0	0.00	78.00	1.3	1,578	0.08%
2022/09/02	1	79.00	1.2	80.67	80.50	-0.2	1,593	-0.01%
2022/09/01	9	82.28	4	82.30	80.80	5	1,578	0.32%
2022/08/31	5	82.86	18	81.76	82.00	-13	1,524	-0.85%
2022/08/30	1.1	75.71	4	75.95	76.20	-2.9	1,428	-0.20%
2022/08/29	3	74.90	0.1	80.50	74.90	2.9	1,447	0.20%
2022/08/26	21	77.53	16	77.68	77.60	5	1,501	0.33%
2022/08/24	7.2	78.56	0	80.20	77.20	7.2	1,540	0.47%
2022/08/23	1	79.00	5.2	80.34	82.00	-4.2	1,536	-0.27%
2022/08/19	1	77.00	0	0.00	76.70	1	1,507	0.07%
2022/08/12	1	74.20	1.3	75.18	75.80	-0.3	1,539	-0.02%
2022/08/11	0	0.00	7	72.80	73.50	-7	1,545	-0.45%
2022/08/10	0	71.30	0	0.00	70.80	0	1,578	0.00%
2022/08/05	0	70.80	0.2	71.50	70.80	-0.1	1,650	-0.01%
2022/08/04	3.3	69.73	5	68.85	69.20	-1.8	1,658	-0.11%
2022/08/03	3	71.40	0	0.00	71.30	3	1,638	0.18%
2022/08/02	0	0.00	1	71.60	71.60	-1	1,654	-0.06%
2022/07/28	3	70.00	3	71.00	70.50	0	1,747	0.00%
2022/07/27	5	68.62	7	69.07	70.90	-2	1,751	-0.11%
2022/07/26	6	75.17	2	73.65	73.70	4	1,710	0.23%
2022/07/25	3	76.30	3	77.20	77.50	0	1,713	0.00%
2022/07/22	1	79.30	0	0.00	77.60	1	1,727	0.06%
2022/07/21	1	77.30	3	78.07	78.70	-2	1,764	-0.11%
2022/07/20	1	75.50	1	76.40	76.40	0	1,792	0.00%
2022/07/18	1	74.60	1	74.30	74.30	0	1,826	0.00%
2022/07/14	0	0.00	1	71.90	72.80	-1	1,835	-0.05%
2022/07/13	1	71.20	4	70.90	69.30	-3	1,821	-0.16%
2022/07/12	6	69.25	3	68.70	68.60	3	1,825	0.16%
2022/07/11	5	71.36	3	71.40	71.40	2	1,825	0.11%
2022/07/08	2	73.20	5	72.46	72.30	-3	1,823	-0.16%
2022/07/07	1	69.10	0	0.00	69.10	1	1,815	0.06%
2022/07/06	0	66.50	0	0.00	66.10	0	1,824	0.00%
2022/07/05	2	71.60	5	70.70	70.70	-3	1,812	-0.17%
2022/07/04	0	76.30	0	0.00	72.00	0	1,807	0.00%
2022/07/01	0	0.00	0	80.50	77.10	0	1,816	0.00%
2022/06/29	0	84.80	0	0.00	84.60	0	1,799	0.00%
2022/06/28	0	83.90	0	0.00	84.30	0	1,797	0.00%
2022/06/24	0.1	81.60	3	82.00	82.20	-2.9	1,808	-0.16%
2022/06/23	0	0.00	0	80.70	80.70	0	1,818	0.00%
2022/06/22	3	82.20	2	80.50	80.20	1	1,829	0.05%
2022/06/20	1	80.20	11	80.00	79.50	-10	1,819	-0.55%
2022/06/17	3.1	83.15	0	0.00	82.60	3.1	1,799	0.17%
2022/06/16	1.3	87.20	0	0.00	86.20	1.3	1,825	0.07%
2022/06/15	1	87.80	2	88.80	91.00	-1	1,818	-0.05%
2022/06/14	23	86.97	3	88.03	88.50	20	1,838	1.09%
2022/06/13	1.3	88.43	4	90.23	88.10	-2.7	1,867	-0.15%
2022/06/10	3	92.90	0	0.00	93.40	3	1,872	0.16%
2022/06/09	0.2	93.90	0	0.00	93.70	0.2	1,920	0.01%
2022/06/08	8.4	93.12	8	94.90	92.90	0.4	1,988	0.02%
2022/06/07	0.4	94.75	0.1	99.64	94.60	0.3	1,983	0.02%
2022/06/06	15.1	97.25	30.2	95.93	96.70	-15.1	1,972	-0.77%
2022/06/02	14	94.36	14	94.82	94.10	0	1,939	0.00%
2022/06/01	0	0.00	0	94.90	95.40	0	1,958	0.00%
2022/05/31	8	94.40	8	93.45	94.40	0	1,934	0.00%
2022/05/30	14	90.10	19	89.54	90.10	-5	1,943	-0.26%
2022/05/27	6	88.45	9.3	88.06	88.20	-3.3	1,926	-0.17%
2022/05/26	0	0.00	2	84.90	84.10	-2	1,914	-0.10%
2022/05/25	0	0.00	2	84.70	84.90	-2	1,933	-0.10%
2022/05/24	7.3	84.56	2	84.25	83.60	5.3	1,972	0.27%
2022/05/23	10	86.42	10	88.30	85.70	0	1,975	0.00%
2022/05/20	0	0.00	10	87.04	87.80	-10	1,996	-0.50%
2022/05/18	18	88.56	19	89.11	88.00	-1	2,001	-0.05%
2022/05/17	12.1	88.28	4.2	85.88	88.80	7.9	1,971	0.40%
2022/05/16	0	0.00	2	84.60	82.00	-2	1,938	-0.10%
2022/05/13	0.1	83.70	1	82.80	83.60	-0.9	1,979	-0.05%
2022/05/12	0	81.40	0	0.00	81.30	0	2,035	0.00%
2022/05/11	1.1	82.81	5	83.30	83.40	-3.9	2,082	-0.19%
2022/05/10	4.2	80.05	0	0.00	82.30	4.2	2,107	0.20%
2022/05/09	8	81.06	11	81.00	80.00	-3	2,170	-0.14%
2022/05/06	15	81.53	0.2	82.10	82.10	14.9	2,175	0.68%
2022/05/05	2	82.70	2	84.30	85.30	0	2,191	0.00%
2022/05/04	0	0.00	2	86.30	84.30	-2	2,143	-0.09%
2022/05/03	0	0.00	20	84.46	85.60	-20	2,129	-0.94%
2022/04/29	0.1	84.90	0	0.00	84.00	0.1	2,152	0.00%
2022/04/28	0	0.00	1	84.80	83.90	-1	2,166	-0.05%
2022/04/27	12	83.76	2	86.50	83.10	10	2,167	0.46%
2022/04/26	7	90.27	0	0.00	89.80	7	2,145	0.33%
2022/04/25	0.1	92.65	0	0.00	92.10	0.1	2,135	0.00%
2022/04/22	0	0.00	7.1	93.72	94.00	-7.1	2,131	-0.33%
2022/04/21	0	92.80	0	0.00	92.90	0	2,136	0.00%
2022/04/20	17.2	90.64	14	91.68	90.60	3.2	2,184	0.15%
2022/04/19	0	91.70	0	0.00	91.40	0	2,299	0.00%
2022/04/18	0	91.80	0	0.00	91.50	0	2,333	0.00%
2022/04/13	0.2	98.20	0	0.00	98.00	0.2	2,452	0.01%
2022/04/12	0.1	96.82	4	96.98	97.60	-3.9	2,501	-0.16%
2022/04/11	1.2	95.58	0	0.00	95.00	1.2	2,500	0.05%
2022/04/08	3.1	97.61	2	96.10	97.60	1.1	2,513	0.04%
2022/04/07	6	95.33	0	0.00	95.70	6	2,509	0.24%
2022/04/06	9	98.50	1	99.30	98.40	8	2,477	0.32%
2022/04/01	14	99.69	0	0.00	98.80	14	2,510	0.56%
2022/03/31	0	101.50	0	0.00	100.50	0	2,508	0.00%
2022/03/30	3	101.00	3	101.50	101.50	0	2,521	0.00%
2022/03/28	5	100.00	6	101.50	101.50	-1	2,593	-0.04%
2022/03/25	0	103.00	0	0.00	103.00	0	2,609	0.00%
2022/03/24	2.1	100.50	0	0.00	102.00	2.1	2,627	0.08%
2022/03/21	9	101.33	6	103.33	101.50	3	2,741	0.11%
2022/03/17	1	99.90	16	100.66	101.50	-15	2,748	-0.55%
2022/03/16	2	97.99	5	95.32	98.00	-3	2,722	-0.11%
2022/03/15	0	94.70	0	0.00	93.50	0	2,697	0.00%
2022/03/14	9	96.73	12	96.74	97.70	-3	2,684	-0.11%
2022/03/11	12	98.93	12	98.28	98.20	0	2,642	0.00%
2022/03/10	4	103.50	4	103.00	103.00	0	2,574	0.00%
2022/03/09	7	100.29	7	100.64	100.50	0	2,586	0.00%
2022/03/08	5.1	102.79	11	100.98	99.60	-5.9	2,604	-0.23%
2022/03/07	7	102.86	1	101.59	101.50	6	2,589	0.23%
2022/03/04	9.4	106.86	7	106.00	106.00	2.4	2,595	0.09%
2022/03/03	8	110.44	7	110.07	110.00	1	2,628	0.04%
2022/03/02	1	104.00	6	104.25	107.00	-5	2,610	-0.19%
2022/03/01	3	105.83	6	104.42	106.50	-3	2,633	-0.11%
2022/02/25	6	101.83	2	101.50	101.50	4	2,676	0.15%
2022/02/24	11.1	101.26	0	0.00	101.00	11.1	2,723	0.41%
2022/02/23	1	106.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	2.3	105.23	0	0.00	104.50	2.3	2,759	0.08%
2022/02/18	2	109.50	2	109.25	110.00	0	2,858	0.00%
2022/02/17	1	111.50	4	111.00	111.50	-3	2,913	-0.10%
2022/02/16	0	0.00	10	109.50	109.00	-10	2,929	-0.34%
2022/02/15	3	108.67	6	107.83	107.50	-3	2,937	-0.10%
2022/02/14	9.4	108.82	4	109.38	108.50	5.4	2,902	0.18%
2022/02/11	10.8	113.89	0	0.00	113.50	10.8	2,876	0.38%
2022/02/10	0	0.00	22	117.27	118.00	-22	2,850	-0.77%
2022/02/09	10	111.60	2	111.50	114.50	8	2,845	0.28%
2022/02/08	4	116.63	3	118.00	116.00	1	2,795	0.04%
2022/02/07	1	114.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0	0.00	16	116.88	116.50	-16	2,887	-0.55%
2022/01/25	1.3	117.38	0	0.00	116.50	1.3	2,991	0.04%
2022/01/24	1	118.00	1	118.50	118.50	0	3,051	0.00%
2022/01/21	20	117.95	0	0.00	117.00	20	3,215	0.62%
2022/01/19	5	120.60	3	120.33	119.50	2	3,567	0.06%
2022/01/18	9	122.39	4	122.50	122.00	5	3,646	0.14%
2022/01/17	0	0.00	2	123.50	124.50	-2	3,659	-0.05%
2022/01/14	5	120.60	3	119.17	123.00	2	3,713	0.05%
2022/01/13	3.1	117.19	2	119.00	119.50	1.1	3,747	0.03%
2022/01/12	17.1	119.91	2	120.25	119.00	15.1	3,707	0.41%
2022/01/11	15	126.73	0	0.00	125.50	15	3,610	0.42%
2022/01/10	1	129.50	3	129.02	130.50	-2	3,587	-0.06%
2022/01/07	15.2	130.28	1	131.50	130.50	14.2	3,580	0.40%
2022/01/06	34.1	135.91	0	0.00	136.00	34.1	3,506	0.97%
2022/01/05	14	139.61	0	0.00	138.50	14	3,510	0.40%
2022/01/04	0	144.00	40	144.13	144.50	-40	3,482	-1.15%
2022/01/03	0	0.00	5	143.50	143.50	-5	3,523	-0.14%
2021/12/30	16	142.31	0	0.00	142.00	16	3,549	0.45%
2021/12/29	2	140.75	1	140.50	142.00	1	3,609	0.03%
2021/12/28	1	143.50	2	145.75	143.00	-1	3,672	-0.03%
2021/12/27	1	142.50	2	142.01	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	1	141.50	141.50	-1	3,727	-0.03%
2021/12/23	3.3	139.82	15	139.77	141.00	-11.8	3,746	-0.31%
2021/12/22	15	138.77	1	138.00	139.50	14	3,769	0.37%
2021/12/21	2	134.25	23	136.11	137.50	-21	3,741	-0.56%
2021/12/20	18.1	133.92	1	133.50	133.50	17.1	3,731	0.46%
2021/12/17	24.1	135.90	6	137.00	137.50	18.1	3,723	0.49%
2021/12/16	2	141.00	13	141.85	142.50	-11	3,647	-0.30%
2021/12/15	4	139.25	15	140.20	140.00	-11	3,687	-0.30%
2021/12/14	24	140.23	5	140.00	139.50	19	3,746	0.51%
2021/12/13	2	145.50	23	145.17	144.00	-21	3,887	-0.54%
2021/12/10	12.1	142.21	0	0.00	141.50	12.1	4,011	0.30%
2021/12/09	3.1	144.03	0	0.00	144.00	3.1	4,040	0.08%
2021/12/08	6	145.00	5	145.00	145.00	1	4,087	0.02%
2021/12/07	0.1	146.00	7	146.86	146.00	-6.9	4,097	-0.17%
2021/12/06	11	144.23	1	145.00	144.00	10	4,114	0.24%
2021/12/03	31.1	144.92	17	146.15	146.00	14.1	4,183	0.34%
2021/12/02	2.2	144.09	9	146.00	146.00	-6.8	4,229	-0.16%
2021/12/01	6	145.17	1	144.50	146.50	5	4,262	0.12%
2021/11/30	26.1	148.46	9	149.78	147.00	17.1	4,382	0.39%
2021/11/29	10.2	144.77	8	147.88	147.00	2.2	4,439	0.05%
2021/11/26	15	143.43	1	142.50	145.00	14	4,498	0.31%
2021/11/25	12.2	150.44	2	149.75	148.00	10.2	4,473	0.23%
2021/11/24	29.5	149.60	3	150.17	149.00	26.5	4,490	0.59%
2021/11/23	40.1	152.09	10	154.60	151.00	30.1	4,467	0.67%
2021/11/22	1	155.51	7	157.00	156.00	-6	4,482	-0.13%
2021/11/19	1	158.50	14	158.64	156.00	-13	4,636	-0.28%
2021/11/18	3	156.33	11	156.77	156.00	-8	4,675	-0.17%
2021/11/17	5	155.90	8	157.06	157.50	-3	4,698	-0.06%
2021/11/16	5	153.50	9	154.06	154.50	-4	4,643	-0.09%
2021/11/15	3	153.00	4	153.00	151.50	-1	4,594	-0.02%
2021/11/12	5	152.50	4	153.13	152.50	1	4,614	0.02%
2021/11/11	1	151.00	9	150.72	150.00	-8	4,616	-0.17%
2021/11/10	2	149.77	8	151.19	151.50	-6	4,664	-0.13%
2021/11/09	4	148.25	0	0.00	148.50	4	4,682	0.09%
2021/11/08	7	149.07	6	149.17	149.00	1	4,654	0.02%
2021/11/05	6	148.59	13	151.27	152.00	-7	4,661	-0.15%
2021/11/04	18	151.42	2	153.25	150.00	16	4,693	0.34%
2021/11/03	3	156.67	13	156.65	155.00	-10	4,630	-0.22%
2021/11/02	8	157.06	8	161.75	154.00	0	4,621	0.00%
2021/11/01	3	160.17	2	160.25	161.00	1	4,584	0.02%
2021/10/29	10	161.85	37	161.72	159.50	-27	4,642	-0.58%
2021/10/28	4	160.12	13	158.42	158.50	-9	4,492	-0.20%
2021/10/27	29	158.47	34.1	159.22	161.50	-5.1	4,457	-0.11%
2021/10/26	8	147.94	17	148.24	149.00	-9	4,249	-0.21%
2021/10/25	10	140.50	25	141.78	143.00	-15	4,228	-0.35%
2021/10/22	24.1	139.62	13	137.85	140.00	11.1	4,315	0.26%
2021/10/21	30	145.47	4	148.13	143.50	26	4,357	0.60%
2021/10/20	12	143.46	0	0.00	143.50	12	4,338	0.28%
2021/10/18	0	0.00	3.1	138.52	139.00	-3.1	4,745	-0.06%
2021/10/14	2	135.00	0	0.00	136.00	2	5,063	0.04%
2021/10/13	2	133.25	6	133.83	133.50	-4	5,126	-0.08%
2021/10/12	7	137.00	8	136.13	136.50	-1	5,191	-0.02%
2021/10/08	1	143.00	0	0.00	142.00	1	5,281	0.02%
2021/10/07	9	140.89	2	140.25	141.50	7	5,378	0.13%
2021/10/06	2	137.00	3	136.67	137.50	-1	5,607	-0.02%
2021/10/05	2	132.00	4	134.88	138.50	-2	5,874	-0.03%
2021/10/04	3	133.00	3	135.17	132.00	0	6,024	0.00%
2021/10/01	4	135.00	2	136.50	136.50	2	6,243	0.03%
2021/09/30	1	140.00	1	140.50	143.50	0	6,511	0.00%
2021/09/29	11	140.45	6.9	140.51	140.50	4.1	6,543	0.06%
2021/09/24	1	150.50	0.2	153.00	150.50	0.8	6,839	0.01%
2021/09/23	2	150.75	0	0.00	150.00	2	6,992	0.03%
2021/09/22	3	148.83	3	150.00	149.50	0	7,012	0.00%
2021/09/17	3	147.83	10	148.45	150.50	-7	7,006	-0.10%
2021/09/16	10	146.70	1	147.00	144.50	9	7,056	0.13%
2021/09/15	13	151.54	4	148.75	150.00	9	7,098	0.13%
2021/09/14	1	160.00	6	160.83	159.50	-5	7,042	-0.07%
2021/09/13	13	159.50	3	158.00	157.00	10	7,067	0.14%
2021/09/10	11	162.91	8	162.88	163.50	3	7,043	0.04%
2021/09/09	1	166.00	7	166.36	165.00	-6	7,066	-0.08%
2021/09/08	5	165.10	2	165.25	164.00	3	7,095	0.04%
2021/09/07	16	165.94	13	165.88	165.00	3	7,193	0.04%
2021/09/06	2	171.00	2	173.00	172.00	0	7,207	0.00%
2021/09/03	8	177.63	10	174.85	174.00	-2	7,311	-0.03%
2021/09/02	1.2	173.70	4	175.00	175.00	-2.9	7,603	-0.04%
2021/09/01	4	173.13	16	171.75	175.00	-12	7,580	-0.16%
2021/08/31	1	169.00	2	166.25	168.50	-1	7,481	-0.01%
2021/08/30	18	167.28	10	168.70	166.00	8	7,499	0.11%
2021/08/27	6	170.33	1	170.50	170.50	5	7,502	0.07%
2021/08/26	12	168.17	13	169.73	170.50	-1	7,514	-0.01%
2021/08/25	7	167.93	19	168.03	170.00	-12	7,537	-0.16%
2021/08/24	3	161.00	3	159.67	162.00	0	7,398	0.00%
2021/08/23	1	157.50	0	0.00	155.00	1	7,405	0.01%
2021/08/20	0	0.00	1	146.00	145.00	-1	7,416	-0.01%
2021/08/19	6	145.67	6	145.00	144.50	0	7,559	0.00%
2021/08/18	1	148.00	2	145.25	150.00	-1	7,845	-0.01%
2021/08/17	1	143.50	0	146.00	145.50	1	7,965	0.01%
2021/08/16	3	143.33	4	145.63	147.50	-1	7,970	-0.01%
2021/08/13	4	149.50	4	146.13	145.00	0	7,943	0.00%
2021/08/11	10	152.00	15	152.67	152.00	-5	8,010	-0.06%
2021/08/10	8	154.19	14	154.89	154.00	-6	8,085	-0.07%
2021/08/09	16	160.56	12	160.75	158.50	4	8,142	0.05%
2021/08/06	8	163.56	5	162.50	162.50	3	8,227	0.04%
2021/08/05	13	162.62	8	163.44	163.50	5	8,291	0.06%
2021/08/04	10	165.30	14	165.96	165.50	-4	8,341	-0.05%
2021/08/03	10	161.55	6	162.33	162.00	4	8,289	0.05%
2021/08/02	17	162.24	1	161.00	161.50	16	8,306	0.19%
2021/07/30	8	166.88	17	166.09	164.00	-9	8,322	-0.11%
2021/07/29	5	163.40	3	166.50	167.00	2	8,323	0.02%
2021/07/28	9	166.50	9	167.50	165.00	0	8,391	0.00%
2021/07/27	9	172.16	1	170.50	169.50	8	8,463	0.09%
2021/07/26	1	176.50	3	178.67	177.50	-2	8,524	-0.02%
2021/07/23	9	178.11	5	179.10	176.00	4	8,542	0.05%
2021/07/22	12.1	190.67	13	187.96	183.50	-0.9	8,500	-0.01%
2021/07/21	23.1	184.49	35	183.50	187.50	-12	8,323	-0.14%
2021/07/20	37	174.04	30	178.72	173.50	7	8,132	0.09%
2021/07/19	1	183.00	6	181.08	181.00	-5	8,090	-0.06%
2021/07/16	7	180.08	8.2	182.26	178.00	-1.2	8,076	-0.01%
2021/07/15	8.2	184.86	3.2	186.31	186.00	5	8,031	0.06%
2021/07/14	6	185.25	7	185.71	187.00	-1	7,974	-0.01%
2021/07/13	31	188.50	26	186.27	181.50	5	7,875	0.06%
2021/07/12	27	179.98	40	183.25	187.00	-13	7,644	-0.17%
2021/07/09	7	172.36	18	173.69	171.00	-11	7,354	-0.15%
2021/07/08	7	170.36	5	170.70	170.00	2	7,228	0.03%
2021/07/07	14	166.14	28	167.07	167.50	-14	7,034	-0.20%
2021/07/06	9	160.39	7	161.43	160.50	2	6,822	0.03%
2021/07/05	20	161.85	15	163.57	161.50	5	6,856	0.07%
2021/07/02	3.1	160.49	19	159.29	160.50	-16	6,846	-0.23%
2021/07/01	6	152.00	7	152.79	150.00	-1	6,993	-0.01%
2021/06/30	14	158.25	29	159.64	155.50	-15	6,981	-0.21%
2021/06/29	46	154.95	29	157.47	154.00	17	6,883	0.25%
2021/06/28	2	155.50	17	155.76	156.50	-15	6,977	-0.21%
2021/06/25	15	158.13	7	157.14	155.00	8	6,965	0.11%
2021/06/24	10	154.60	16.1	157.05	155.50	-6.1	6,906	-0.09%
2021/06/23	3	151.83	0	0.00	152.00	3	6,737	0.04%
2021/06/22	1	150.00	4	150.50	148.50	-3	6,674	-0.04%
2021/06/21	8	148.94	6	147.83	149.50	2	6,650	0.03%
2021/06/18	10	150.55	1	149.00	149.00	9	6,656	0.14%
2021/06/17	4	147.75	6	149.17	151.00	-2	6,696	-0.03%
2021/06/16	10	150.30	10.2	154.26	148.50	-0.2	6,684	0.00%
2021/06/15	4	150.75	8	150.25	151.00	-4	6,544	-0.06%
2021/06/11	7.1	147.95	18	150.50	147.00	-10.9	6,582	-0.17%
2021/06/10	27	148.83	9	149.67	147.00	18	6,566	0.27%
2021/06/09	3	140.17	5	141.40	141.00	-2	6,218	-0.03%
2021/06/08	5	138.00	7	138.00	138.00	-2	6,244	-0.03%
2021/06/07	5	138.00	11	138.59	138.50	-6	6,302	-0.10%
2021/06/04	0	0.00	6	138.92	140.00	-6	6,304	-0.10%
2021/06/03	4	138.00	0	0.00	137.50	4	6,390	0.06%
2021/06/02	11	139.09	1	140.00	136.00	10	6,376	0.16%
2021/06/01	1	142.50	0	0.00	143.00	1	6,310	0.02%
2021/05/28	8	140.06	4	141.00	141.50	4	6,278	0.06%
2021/05/27	6	139.08	7	139.64	138.00	-1	6,266	-0.02%
2021/05/26	18	134.56	208	135.01	135.50	-190	6,186	-3.07%	大賣/鉅額交易
2021/05/25	226	134.96	80	133.61	135.00	146	5,925	2.46%	大買/鉅額交易
2021/05/24	0	0.00	1	123.50	123.00	-1	5,848	-0.02%
2021/05/21	30	120.00	3	121.00	122.00	27	5,878	0.46%
2021/05/20	6.1	120.46	3	124.00	117.00	3.1	5,981	0.05%
2021/05/19	7	119.93	7	121.43	121.50	0	6,021	0.00%
2021/05/18	6.1	117.68	5	120.00	123.00	1.1	6,011	0.02%
2021/05/17	5	113.30	9.3	114.84	117.00	-4.3	6,035	-0.07%
2021/05/14	5	117.40	3	118.00	116.00	2	6,001	0.03%
2021/05/13	6	117.50	10	116.20	121.50	-4	6,052	-0.07%
2021/05/12	5	109.10	3	112.33	113.00	2	6,237	0.03%
2021/05/11	8	121.81	0	0.00	119.00	8	6,303	0.13%
2021/05/10	6.1	132.07	4	132.75	129.50	2.1	6,376	0.03%
2021/05/07	1	130.50	10	132.10	134.50	-9	6,490	-0.14%
2021/05/06	3	126.33	6	124.83	124.00	-3	6,531	-0.05%
2021/05/05	2	127.75	2	131.00	127.00	0	6,646	0.00%
2021/05/04	29.1	130.64	6.2	129.52	129.00	22.9	6,867	0.33%
2021/05/03	15	147.60	12	142.00	141.50	3	7,454	0.04%
2021/04/29	2	157.00	1	160.00	156.00	1	7,692	0.01%
2021/04/28	4	160.88	7	159.79	158.00	-3	7,845	-0.04%
2021/04/27	13	158.62	9	155.61	159.00	4	7,982	0.05%
2021/04/26	3	152.83	1	153.50	152.00	2	8,109	0.02%
2021/04/22	3.1	154.62	3	152.50	148.50	0.1	8,232	0.00%
2021/04/21	2	156.75	1	156.50	156.00	1	8,435	0.01%
2021/04/20	13	156.69	6	157.42	159.00	7	8,825	0.08%
2021/04/19	6.7	155.26	10.7	156.32	158.00	-4	9,012	-0.04%
2021/04/16	12	153.58	2	155.59	152.50	10	9,471	0.11%
2021/04/15	6	154.75	6	154.92	156.00	0	9,474	0.00%
2021/04/14	8.1	153.67	3	155.83	155.00	5.1	9,509	0.05%
2021/04/13	5.1	160.59	6.3	161.72	158.50	-1.2	9,638	-0.01%
2021/04/12	7	167.21	9	168.56	163.00	-2	9,678	-0.02%
2021/04/09	14	165.62	2	168.50	164.00	12	9,762	0.12%
2021/04/08	8	169.25	7.5	169.72	166.50	0.5	9,878	0.01%
2021/04/07	7.5	165.33	17.2	166.84	165.50	-9.7	9,876	-0.10%
2021/04/06	0	0.00	5	155.60	157.00	-5	9,798	-0.05%
2021/04/01	4	155.63	2	156.75	153.00	2	10,358	0.02%
2021/03/31	5	152.30	9	153.33	156.00	-4	10,433	-0.04%
2021/03/30	2	147.25	5	148.50	149.00	-3	10,451	-0.03%
2021/03/29	4	147.13	4	147.13	147.50	0	10,529	0.00%
2021/03/26	1	143.50	2	145.50	145.50	-1	10,544	-0.01%
2021/03/25	6	139.08	5.1	141.00	141.00	0.9	10,589	0.01%
2021/03/24	7	143.50	2	145.00	142.50	5	10,613	0.05%
2021/03/23	2.2	142.48	12	141.96	142.50	-9.8	10,681	-0.09%
2021/03/22	8	141.44	3	140.50	141.00	5	10,744	0.05%
2021/03/19	8	144.38	5	144.50	144.50	3	10,707	0.03%
2021/03/18	6	147.75	9	148.00	148.00	-3	10,725	-0.03%
2021/03/17	9	147.00	6	149.83	146.00	3	10,821	0.03%
2021/03/16	32	145.58	31.5	147.09	146.50	0.5	10,811	0.00%
2021/03/15	40	147.90	33	149.59	147.50	7	10,953	0.06%
2021/03/12	1	151.00	2	153.75	152.00	-1	10,983	-0.01%
2021/03/11	12	149.08	9.5	149.84	150.50	2.5	11,073	0.02%
2021/03/10	6	149.67	6	150.52	148.00	0	11,186	0.00%
2021/03/09	16	145.69	13	147.50	149.50	3	11,559	0.03%
2021/03/08	3	154.50	9	155.28	152.50	-6	12,197	-0.05%
2021/03/05	9	157.28	2	156.50	156.50	7	12,262	0.06%
2021/03/04	33	158.29	27	161.26	158.00	6	12,337	0.05%
2021/03/03	6	158.83	6.3	161.04	163.00	-0.3	12,440	0.00%
2021/03/02	2	162.50	5.7	163.11	161.00	-3.7	12,817	-0.03%
2021/02/26	18.1	160.04	2	162.36	159.50	16.1	12,899	0.12%
2021/02/25	3	168.33	1	168.99	166.00	2	12,939	0.02%
2021/02/24	2	169.00	7	168.79	166.50	-5	13,244	-0.04%
2021/02/23	9	168.06	3	167.42	167.50	6	13,435	0.04%
2021/02/22	5.1	171.54	8.1	170.35	171.00	-3	13,582	-0.02%
2021/02/19	28	167.09	22.4	166.07	167.00	5.6	13,916	0.04%
2021/02/18	29	163.86	23.9	163.63	164.50	5.1	14,899	0.03%
2021/02/17	16.3	162.04	25	163.53	164.50	-8.7	15,466	-0.06%
2021/02/05	12	158.46	10	158.35	156.00	2	15,559	0.01%
2021/02/04	26	158.48	20	158.16	159.50	6	15,583	0.04%
2021/02/03	13	168.77	11	168.70	163.00	2	15,439	0.01%
2021/02/02	6	159.17	9.5	160.93	168.00	-3.5	15,199	-0.02%
2021/02/01	34.5	151.72	40.5	153.03	155.50	-6	15,066	-0.04%
2021/01/29	46.5	160.18	62.5	157.79	155.00	-16	14,987	-0.11%
2021/01/28	34.1	161.71	8.1	163.13	160.00	26	14,856	0.18%
2021/01/27	35.5	166.26	38	167.20	166.50	-2.5	14,893	-0.02%
2021/01/26	52	168.44	44	167.38	163.00	8	14,728	0.05%
2021/01/25	83	170.31	59	172.08	167.00	24	14,401	0.17%
2021/01/22	6	160.33	19	163.08	166.00	-13	13,660	-0.10%
2021/01/21	5	151.60	5	151.20	151.00	0	13,328	0.00%
2021/01/20	8	147.50	6	148.98	146.50	2	13,151	0.02%
2021/01/19	5.2	149.19	10	147.85	150.00	-4.9	12,974	-0.04%
2021/01/18	3	140.83	3	142.00	142.50	0	12,790	0.00%
2021/01/15	10	144.85	5	143.70	142.50	5	12,768	0.04%
2021/01/14	13	149.92	10	149.56	146.00	3	12,692	0.02%
2021/01/13	13.1	148.21	13.1	148.27	149.00	0	12,473	0.00%
2021/01/12	9.1	144.04	5	142.40	140.00	4.1	12,074	0.03%
2021/01/11	27.1	143.32	60	140.55	144.50	-32.9	11,881	-0.28%
2021/01/08	5	132.80	1	133.00	134.00	4	11,457	0.03%
2021/01/07	23	132.83	2	132.75	132.50	21	11,486	0.18%
2021/01/06	25.1	138.16	29	135.38	133.50	-4	11,728	-0.03%
2021/01/05	2	137.25	1	138.00	138.50	1	11,645	0.01%
2021/01/04	17	137.06	19	135.76	138.50	-2	11,776	-0.02%
2020/12/31	12	138.92	25	136.98	135.00	-13	11,690	-0.11%
2020/12/30	6	137.83	13.1	137.50	137.00	-7.1	11,732	-0.06%
2020/12/29	3	136.33	11	137.05	136.50	-8	11,841	-0.07%
2020/12/28	24.1	137.63	10	138.05	138.00	14.1	11,835	0.12%
2020/12/25	11	130.86	2	130.50	131.00	9	11,339	0.08%
2020/12/24	17	128.06	9	128.22	127.00	8	11,406	0.07%
2020/12/23	0.1	128.00	10	127.25	128.00	-9.9	11,591	-0.09%
2020/12/22	0	0.00	6	122.50	122.00	-6	11,699	-0.05%
2020/12/21	3	123.17	4	122.13	126.00	-1	11,830	-0.01%
2020/12/18	8	125.25	2	124.75	123.00	6	11,962	0.05%
2020/12/17	8	123.94	41	123.83	125.50	-33	12,014	-0.27%
2020/12/16	6	123.83	22	124.00	123.50	-16	12,000	-0.13%
2020/12/15	9	121.11	8	119.50	119.00	1	12,041	0.01%
2020/12/14	6	122.50	6	121.50	121.00	0	12,254	0.00%
2020/12/11	28	120.70	8	121.69	121.50	20	12,564	0.16%
2020/12/10	39.1	123.66	11	124.77	125.00	28.1	12,969	0.22%
2020/12/09	18	128.42	18	129.06	128.50	0	13,476	0.00%
2020/12/08	12	123.00	16	124.22	124.50	-4	13,588	-0.03%
2020/12/07	11	124.00	5	124.00	123.00	6	13,556	0.04%
2020/12/04	9	128.22	11	128.45	129.00	-2	13,392	-0.01%
2020/12/03	20	130.60	9	132.17	128.00	11	13,218	0.08%
2020/12/02	25	130.08	25	128.86	131.00	0	12,834	0.00%
2020/12/01	2	123.50	2	120.75	123.50	0	12,089	0.00%
2020/11/30	4	123.13	1	122.00	121.50	3	12,080	0.02%
2020/11/27	7	124.21	8	123.44	122.00	-1	11,996	-0.01%
2020/11/26	27	124.20	35	123.96	124.50	-8	11,870	-0.07%
2020/11/25	15	118.00	11	117.86	117.00	4	11,431	0.03%
2020/11/24	9	120.33	3	120.33	120.50	6	11,304	0.05%
2020/11/23	5	124.30	9	126.06	122.00	-4	11,216	-0.04%
2020/11/20	11	121.91	15.1	122.15	126.00	-4.1	10,951	-0.04%
2020/11/19	7	121.93	4.1	121.61	121.00	2.9	10,676	0.03%
2020/11/18	20.1	119.41	27	120.87	121.50	-6.9	10,487	-0.07%
2020/11/17	95	122.36	229	117.73	118.50	-134	10,075	-1.33%	大賣/鉅額交易
2020/11/16	160.1	118.43	21.2	116.43	119.00	138.8	9,131	1.52%	大買/鉅額交易
2020/11/13	2.1	105.88	11	107.18	108.50	-8.9	8,563	-0.10%
2020/11/12	3	103.67	22	104.07	104.50	-19	8,433	-0.23%
2020/11/11	1	102.00	7	102.29	102.50	-6	8,359	-0.07%
2020/11/10	12	100.50	7	102.43	100.50	5	8,369	0.06%
2020/11/09	5	103.70	14	103.54	104.00	-9	8,364	-0.11%
2020/11/06	3	103.50	3	103.33	103.00	0	8,358	0.00%
2020/11/05	10	101.50	2	101.50	103.00	8	8,347	0.10%
2020/11/04	17	103.91	11	103.27	102.50	6	8,368	0.07%
2020/11/03	4	100.38	0	0.00	100.50	4	8,487	0.05%
2020/11/02	3	98.30	0	0.00	99.50	3	8,522	0.04%
2020/10/30	0	0.00	2	99.30	98.50	-2	8,509	-0.02%
2020/10/29	13	99.97	18	100.40	100.50	-5	8,513	-0.06%
2020/10/28	1	104.50	0	0.00	102.00	1	8,516	0.01%
2020/10/27	0	0.00	15.8	102.17	104.50	-15.8	8,513	-0.19%
2020/10/26	10	103.15	4	105.00	102.00	6	8,498	0.07%
2020/10/23	1	102.50	1.1	104.00	104.00	-0.1	8,564	0.00%
2020/10/22	0	0.00	1	100.50	101.00	-1	8,547	-0.01%
2020/10/21	0	0.00	13	104.38	102.50	-13	8,582	-0.15%
2020/10/20	0	0.00	2	103.00	102.50	-2	8,585	-0.02%
2020/10/19	5	103.10	0	0.00	103.00	5	8,628	0.06%
2020/10/16	1	101.00	3	102.33	101.00	-2	8,639	-0.02%
2020/10/15	2	104.50	6	103.83	103.50	-4	8,629	-0.05%
2020/10/14	12	107.96	22	107.18	105.00	-10	8,754	-0.11%
2020/10/13	12	104.08	7	105.00	106.00	5	8,527	0.06%
2020/10/12	6	105.75	45	105.13	106.00	-39	8,498	-0.46%
2020/10/08	7	102.29	11	101.73	101.00	-4	8,424	-0.05%
2020/10/07	25	105.42	7	103.79	102.50	18	8,470	0.21%
2020/10/06	17	103.82	11.1	104.46	104.50	5.9	8,478	0.07%
2020/10/05	3	102.67	10	102.85	103.50	-7	8,798	-0.08%
2020/09/30	11.1	100.05	10	100.50	101.50	1.1	9,160	0.01%
2020/09/29	4	99.93	45	100.51	101.00	-41	9,258	-0.44%
2020/09/28	68	99.74	47	100.22	102.00	21	9,259	0.23%
2020/09/25	17	96.59	10	98.28	94.60	7	9,281	0.08%
2020/09/24	8	97.48	7	98.70	97.10	1	9,450	0.01%
2020/09/23	21	99.44	21	99.97	102.00	0	9,534	0.00%
2020/09/22	10	96.72	7	97.44	98.00	3	9,348	0.03%
2020/09/21	11	98.24	8	99.35	97.40	3	9,295	0.03%
2020/09/18	9	98.66	42	99.84	98.60	-33	9,229	-0.36%
2020/09/17	8	102.44	23.2	102.09	100.00	-15.2	9,114	-0.17%
2020/09/16	10	101.40	45	101.00	100.00	-35	8,922	-0.39%
2020/09/15	19	100.75	111	99.73	102.00	-92	8,637	-1.07%	大賣/
2020/09/14	104	99.24	31.1	99.28	96.70	72.9	8,137	0.90%	大買/
2020/09/11	82	94.39	14.1	92.60	95.30	67.9	7,562	0.90%
2020/09/10	3	89.73	1	90.10	89.20	2	7,233	0.03%
2020/09/09	11	87.64	16	88.23	89.00	-5	7,201	-0.07%
2020/09/04	9	86.08	9	87.21	87.40	0	7,363	0.00%
2020/09/03	1	89.90	2	88.50	88.00	-1	7,371	-0.01%
2020/09/02	0	0.00	5	86.80	87.30	-5	7,348	-0.07%
2020/09/01	9	85.44	1	85.40	85.10	8	7,370	0.11%
2020/08/31	5.1	86.60	5	86.30	86.30	0.1	7,492	0.00%
2020/08/28	12	86.79	13	87.32	87.20	-1	7,879	-0.01%
2020/08/27	6	88.02	3	89.13	88.10	3	7,968	0.04%
2020/08/26	17	87.18	16	87.03	89.50	1	8,010	0.01%
2020/08/25	0	0.00	1	85.00	85.00	-1	7,989	-0.01%
2020/08/24	6	83.42	5	84.40	85.00	1	8,016	0.01%
2020/08/21	16	82.81	10	83.95	84.50	6	8,076	0.07%
2020/08/20	9	83.11	23	80.67	81.50	-14	8,083	-0.17%
2020/08/19	2	87.80	39	86.72	86.20	-37	8,041	-0.46%
2020/08/18	6	90.85	9	89.28	88.80	-3	8,071	-0.04%
2020/08/17	3	92.17	0	0.00	91.70	3	8,058	0.04%
2020/08/14	1	91.60	5	92.60	92.60	-4	8,104	-0.05%
2020/08/13	9	92.42	3	92.63	91.60	6	8,157	0.07%
2020/08/12	23	92.90	10	93.10	93.10	13	8,303	0.16%
2020/08/11	23	94.92	8	96.13	94.60	15	8,348	0.18%
2020/08/10	9	97.30	4	98.33	96.10	5	8,378	0.06%
2020/08/07	31	100.20	24	99.51	98.50	7	8,401	0.08%
2020/08/05	6	97.52	5	97.90	97.50	1	8,329	0.01%
2020/08/03	0	0.00	10	97.40	96.10	-10	9,128	-0.11%
2020/07/31	8	97.10	5	96.20	97.20	3	9,216	0.03%
2020/07/30	5	94.00	6	94.40	94.50	-1	9,312	-0.01%
2020/07/29	11	92.35	2	92.65	93.80	9	9,369	0.10%
2020/07/28	9	94.29	7	92.87	91.90	2	9,396	0.02%
2020/07/24	21	98.11	12	99.14	96.10	9	9,679	0.09%
2020/07/23	1	98.80	1	99.50	98.60	0	9,680	0.00%
2020/07/22	4	98.85	9	99.02	99.10	-5	9,783	-0.05%
2020/07/20	2	96.10	18	95.40	95.40	-16	9,771	-0.16%
2020/07/17	6	98.88	21	98.76	97.20	-15	9,794	-0.15%
2020/07/16	6	97.63	7	96.56	96.30	-1	9,711	-0.01%
2020/07/15	9	97.40	6	96.98	96.00	3	9,738	0.03%
2020/07/14	21	98.39	33	99.59	97.70	-12	9,932	-0.12%
2020/07/13	6.2	101.43	0	0.00	102.00	6.2	9,837	0.06%
2020/07/10	49.1	101.62	14	102.21	101.00	35.1	9,772	0.36%
2020/07/09	32.1	110.03	30.1	109.30	107.00	2.1	9,605	0.02%
2020/07/08	48.2	105.99	60	106.22	110.50	-11.9	9,125	-0.13%
2020/07/07	17	100.55	51	101.69	101.00	-34	8,593	-0.40%
2020/07/06	6	100.67	35	100.37	101.00	-29	8,494	-0.34%
2020/07/03	76	99.92	15	99.79	98.20	61	8,424	0.72%
2020/07/02	5	98.26	13	98.52	99.10	-8	8,282	-0.10%
2020/07/01	10	94.68	39	93.78	95.60	-29	7,965	-0.36%
2020/06/30	6	89.60	5	90.70	90.50	1	7,750	0.01%
2020/06/29	0	0.00	1	90.30	90.60	-1	7,847	-0.01%
2020/06/24	5	92.60	2	92.30	91.90	3	7,896	0.04%
2020/06/23	1	93.00	0	0.00	92.20	1	8,098	0.01%
2020/06/22	3	94.37	1	93.70	93.40	2	8,226	0.02%
2020/06/19	0	0.00	3	94.37	93.40	-3	8,300	-0.04%
2020/06/18	2	93.15	5	93.28	93.10	-3	8,361	-0.04%
2020/06/17	8	92.53	7	92.76	93.00	1	8,467	0.01%
2020/06/16	46.1	92.83	5	92.82	93.30	41.1	8,585	0.48%
2020/06/15	0	0.00	6	91.63	89.90	-6	8,755	-0.07%
2020/06/12	4	88.68	2	89.80	91.40	2	8,897	0.02%
2020/06/11	5	92.66	25	92.70	90.10	-20	9,037	-0.22%
2020/06/10	1	95.40	8	94.58	94.50	-7	9,128	-0.08%
2020/06/09	1	93.10	4	93.55	93.70	-3	9,272	-0.03%
2020/06/08	8	94.28	52	94.04	93.00	-44	9,412	-0.47%
2020/06/05	5	93.88	1	93.90	94.00	4	9,435	0.04%
2020/06/04	6	93.93	2	93.50	93.50	4	9,492	0.04%
2020/06/03	28	96.04	38	95.47	93.70	-10	9,494	-0.11%
2020/06/02	8	93.03	4.1	92.63	91.10	3.9	9,284	0.04%
2020/06/01	25	91.86	2	91.50	91.90	23	9,379	0.25%
2020/05/29	20	89.25	1	88.70	90.80	19	9,702	0.20%
2020/05/28	13	89.35	15	88.49	87.80	-2	9,720	-0.02%
2020/05/27	11	89.38	5	90.28	88.80	6	9,788	0.06%
2020/05/26	2	88.90	2	88.80	88.50	0	9,806	0.00%
2020/05/25	1.2	86.22	9	87.80	88.80	-7.8	9,789	-0.08%
2020/05/22	15	86.26	5	86.72	85.90	10	9,781	0.10%
2020/05/21	5	86.94	12	87.74	88.80	-7	9,752	-0.07%
2020/05/20	11	85.85	5	85.80	85.30	6	9,695	0.06%
2020/05/19	3	86.00	2	86.40	86.70	1	9,667	0.01%
2020/05/18	23	87.77	1	87.10	85.80	22	9,616	0.23%
2020/05/15	9	91.62	3	91.60	91.10	6	9,483	0.06%
2020/05/14	11	93.52	2	93.80	92.30	9	9,493	0.09%
2020/05/13	1	94.00	3	95.07	95.30	-2	9,489	-0.02%
2020/05/12	7	94.80	6	94.48	93.40	1	9,548	0.01%
2020/05/11	20	99.10	17	99.24	97.50	3	9,540	0.03%
2020/05/08	25	95.21	23	94.94	96.10	2	9,189	0.02%
2020/05/07	2	91.00	10	91.21	91.40	-8	8,821	-0.09%
2020/05/06	22	90.14	21	90.83	89.00	1	8,781	0.01%
2020/05/05	8	88.71	10	88.70	88.50	-2	8,759	-0.02%
2020/05/04	7	88.63	4	88.65	88.50	3	9,065	0.03%
2020/04/30	20	91.30	12	91.56	90.60	8	9,148	0.09%
2020/04/29	12	93.32	18	92.98	91.50	-6	9,139	-0.07%
2020/04/28	3	89.67	12	89.56	89.80	-9	8,958	-0.10%
2020/04/27	7	88.81	16	89.04	88.70	-9	9,014	-0.10%
2020/04/24	6	86.55	17	87.65	87.60	-11	8,918	-0.12%
2020/04/23	21	87.88	10	87.79	87.00	11	8,920	0.12%
2020/04/22	23	85.69	15	86.00	87.50	8	8,959	0.09%
2020/04/21	21	88.35	8	86.68	86.10	13	8,978	0.14%
2020/04/20	5	86.70	4	87.55	87.90	1	9,018	0.01%
2020/04/17	17.7	89.98	12	92.14	88.10	5.7	8,971	0.06%
2020/04/16	16	87.56	9	87.73	87.80	7	8,827	0.08%
2020/04/15	20	88.10	3	87.90	87.80	17	8,853	0.19%
2020/04/14	3	86.60	2	87.45	88.00	1	9,047	0.01%
2020/04/13	9	84.19	9	85.17	85.30	0	9,083	0.00%
2020/04/10	7	86.80	3	86.87	86.20	4	9,123	0.04%
2020/04/09	8	89.03	80	89.35	86.50	-72	9,195	-0.78%
2020/04/08	20	89.88	28	91.23	89.60	-8	9,340	-0.09%
2020/04/07	86.2	88.52	14	87.83	87.30	72.2	9,232	0.78%
2020/04/06	2	79.70	16.1	80.13	81.20	-14.1	9,085	-0.15%
2020/04/01	10	78.60	12	79.48	79.50	-2	9,076	-0.02%
2020/03/31	12	79.07	3	77.90	77.90	9	9,050	0.10%
2020/03/30	0	0.00	11	73.86	78.40	-11	9,000	-0.12%
2020/03/27	22	77.29	34.1	78.21	75.70	-12.1	8,991	-0.13%
2020/03/26	35	74.69	22.1	74.42	75.70	12.9	8,840	0.15%
2020/03/25	7	75.46	10	74.94	75.70	-3	8,754	-0.03%
2020/03/24	4	68.43	11	68.42	69.80	-7	8,674	-0.08%
2020/03/23	10	62.32	8	63.41	63.80	2	8,641	0.02%
2020/03/20	7	61.83	6	62.88	63.30	1	8,804	0.01%
2020/03/19	27	60.52	33.2	58.87	57.60	-6.2	8,700	-0.07%
2020/03/18	16	68.23	9	69.22	64.00	7	8,591	0.08%
2020/03/17	34	73.40	32	74.53	70.50	2	8,513	0.02%
2020/03/16	13	81.30	2	76.85	75.60	11	8,509	0.13%
2020/03/13	15	79.75	10	81.51	83.50	5	8,405	0.06%
2020/03/12	6	87.25	7	87.24	87.70	-1	8,233	-0.01%
2020/03/11	53	95.72	49	96.45	92.40	4	8,168	0.05%
2020/03/10	6	92.72	1	93.20	95.90	5	8,272	0.06%
2020/03/09	13	94.62	22	94.42	92.40	-9	8,457	-0.11%
2020/03/06	43	99.43	17	101.03	98.60	26	8,419	0.31%
2020/03/05	2	99.45	12	99.92	99.60	-10	8,434	-0.12%
2020/03/04	35	98.93	27	99.45	96.80	8	8,409	0.10%
2020/03/03	4	96.75	6	95.97	95.70	-2	8,435	-0.02%
2020/03/02	3	90.90	2	91.20	94.40	1	8,804	0.01%
2020/02/27	26	93.29	21	91.37	90.00	5	9,012	0.06%
2020/02/26	0	0.00	7	96.63	96.00	-7	8,934	-0.08%
2020/02/25	26	94.23	29	94.98	97.80	-3	8,892	-0.03%
2020/02/24	1	95.30	4	95.63	95.00	-3	8,833	-0.03%
2020/02/21	1	97.60	1	97.20	97.80	0	8,794	0.00%
2020/02/20	2	99.20	6	98.45	97.60	-4	8,782	-0.05%
2020/02/19	4	97.73	4	97.65	97.70	0	8,733	0.00%
2020/02/18	1	98.20	2	97.45	96.50	-1	8,702	-0.01%
2020/02/17	3	98.30	1	97.60	97.20	2	8,639	0.02%
2020/02/14	5	99.86	3	100.00	99.90	2	8,553	0.02%
2020/02/13	2	100.25	15.2	102.84	100.00	-13.2	8,543	-0.15%
2020/02/12	5	103.20	8	101.75	101.00	-3	8,589	-0.03%
2020/02/11	10.2	99.04	1	97.70	99.70	9.2	8,629	0.11%
2020/02/10	4	95.18	5	96.42	95.40	-1	8,773	-0.01%
2020/02/07	9	98.72	10	97.50	97.00	-1	9,047	-0.01%
2020/02/06	57	99.89	50	99.09	100.50	7	9,113	0.08%
2020/02/05	30	100.20	39	100.45	97.80	-9	9,034	-0.10%
2020/02/04	12.2	96.23	22	96.03	96.40	-9.8	8,705	-0.11%
2020/02/03	14	91.59	32	92.71	94.90	-18	8,610	-0.21%
2020/01/31	12	90.89	11	90.33	91.20	1	8,511	0.01%
2020/01/30	9	89.94	3	90.37	87.30	6	8,531	0.07%
2020/01/20	3	96.90	4	95.10	96.90	-1	8,456	-0.01%
2020/01/17	4	95.33	10	94.72	94.50	-6	8,431	-0.07%
2020/01/16	10	93.25	9	94.54	95.30	1	8,427	0.01%
2020/01/15	14	96.40	3	96.27	95.80	11	8,401	0.13%
2020/01/14	11	93.20	19	93.87	95.20	-8	8,835	-0.09%
2020/01/13	14	90.39	26	90.75	90.70	-12	9,053	-0.13%
2020/01/10	21	89.43	5	89.04	89.30	16	9,268	0.17%
2020/01/09	16	91.54	11	91.64	91.80	5	9,510	0.05%
2020/01/08	26	92.46	6	90.83	90.20	20	10,031	0.20%
2020/01/07	17	98.60	11	99.15	97.60	6	10,026	0.06%
2020/01/06	17	100.38	5	100.58	100.00	12	10,400	0.12%
2020/01/03	10	103.75	20	104.83	101.50	-10	10,881	-0.09%
2020/01/02	4	103.38	15	104.40	105.00	-11	11,064	-0.10%
2019/12/31	5	99.20	3	99.53	99.50	2	10,948	0.02%
2019/12/30	20	100.08	7	99.80	99.00	13	11,076	0.12%
2019/12/27	3	101.67	7	102.07	101.50	-4	11,597	-0.03%
2019/12/26	2	101.00	3	100.33	100.00	-1	11,658	-0.01%
2019/12/25	9	99.46	4	100.20	100.00	5	11,688	0.04%
2019/12/24	5	99.24	4	99.58	98.30	1	11,747	0.01%
2019/12/23	3	101.17	4	100.83	99.90	-1	11,804	-0.01%
2019/12/20	3	104.83	2	103.75	103.50	1	11,897	0.01%
2019/12/19	3	105.50	4	105.00	105.50	-1	12,162	-0.01%
2019/12/18	8	108.25	3	106.33	106.00	5	12,220	0.04%
2019/12/17	14	108.71	20	109.83	109.50	-6	12,325	-0.05%
2019/12/16	4	105.25	1	105.50	104.50	3	12,218	0.02%
2019/12/13	6	106.42	2	105.50	104.50	4	12,755	0.03%
2019/12/12	12	104.75	12	105.04	104.50	0	13,105	0.00%
2019/12/11	9	104.78	5	104.70	104.00	4	13,238	0.03%
2019/12/10	5	102.40	0	0.00	102.00	5	13,436	0.04%
2019/12/09	2	105.25	2	106.00	103.50	0	13,574	0.00%
2019/12/06	3	104.67	6	105.50	105.50	-3	13,831	-0.02%
2019/12/05	8	106.19	5	104.80	104.00	3	14,405	0.02%
2019/12/04	15	109.50	10	107.55	107.50	5	14,663	0.03%
2019/12/03	5	107.00	5	108.00	108.50	0	14,865	0.00%
2019/12/02	10	106.10	9	106.00	106.00	1	15,401	0.01%
2019/11/29	17	113.29	18	111.50	111.50	-1	15,404	-0.01%
2019/11/28	40	114.59	52	113.56	112.00	-12	15,298	-0.08%
2019/11/27	33	110.80	21	111.36	111.00	12	14,921	0.08%
2019/11/26	18	104.69	14	106.89	108.50	4	14,529	0.03%
2019/11/20	0	0.00	2	92.80	94.20	-2	14,664	-0.01%
2019/11/19	1	97.60	0	0.00	97.50	1	14,688	0.01%
2019/11/18	0	0.00	3	102.00	101.00	-3	14,718	-0.02%
2019/11/13	1	102.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	1	97.00	11	99.45	98.10	-10	15,137	-0.07%
2019/11/11	9	105.56	9	104.78	103.00	0	15,473	0.00%
2019/11/08	12	110.33	12	109.00	108.50	0	15,364	0.00%
2019/11/07	28	110.38	84	109.99	109.50	-56	15,210	-0.37%
2019/11/06	56.1	117.53	35	120.16	115.00	21.1	15,132	0.14%
2019/11/05	38	121.37	18.3	120.38	124.00	19.7	14,872	0.13%
2019/11/04	3	114.83	11	114.86	115.00	-8	14,941	-0.05%
2019/11/01	3	110.17	11	112.82	114.50	-8	15,078	-0.05%
2019/10/31	4	107.63	1	108.00	108.50	3	15,118	0.02%
2019/10/30	2	110.50	3	111.67	112.00	-1	15,199	-0.01%
2019/10/29	23	109.78	6	114.67	109.50	17	15,252	0.11%
2019/10/28	5	116.70	10	117.10	116.50	-5	15,252	-0.03%
2019/10/25	1	114.50	1	115.00	113.50	0	15,235	0.00%
2019/10/24	2	115.75	1	115.50	115.50	1	15,301	0.01%
2019/10/23	16	117.59	9	116.28	115.00	7	15,372	0.05%
2019/10/22	22.1	118.36	29	119.50	119.00	-6.9	15,430	-0.04%
2019/10/21	7	109.79	170	108.24	113.00	-163	15,094	-1.08%	大賣/鉅額交易
2019/10/18	50	109.54	18	109.28	108.00	32	15,045	0.21%
2019/10/17	142	105.92	42	106.82	110.00	100	15,039	0.66%	大買/
2019/10/16	44	107.84	129	102.79	100.50	-85	14,737	-0.58%	大賣/
2019/10/15	34	106.50	40	107.13	106.00	-6	14,272	-0.04%
2019/10/14	139	105.64	21	107.57	107.50	118	14,100	0.84%	大買/鉅額交易
2019/10/09	7	92.51	11	96.84	100.50	-4	13,740	-0.03%
2019/10/08	12	90.12	20	90.92	91.40	-8	13,266	-0.06%
2019/10/07	10	88.86	8	88.56	88.70	2	13,351	0.01%
2019/10/04	19	88.15	27	88.60	87.60	-8	13,312	-0.06%
2019/10/03	169	89.54	194	89.79	88.30	-25	13,326	-0.19%	大買/大賣/
2019/10/02	5	85.62	6	85.92	85.80	-1	12,862	-0.01%
2019/10/01	0	0.00	12	84.70	84.70	-12	12,819	-0.09%
2019/09/27	3	83.93	4	83.03	83.90	-1	12,934	-0.01%
2019/09/26	4	84.15	6	84.28	84.40	-2	12,980	-0.02%
2019/09/25	2	82.90	2	83.45	83.90	0	12,975	0.00%
2019/09/24	31	84.00	119	84.59	82.60	-88	13,061	-0.67%	大賣/
2019/09/23	13	87.59	39	88.18	87.50	-26	12,912	-0.20%
2019/09/20	26	86.52	33	86.77	87.30	-7	13,227	-0.05%
2019/09/19	7	86.21	6	86.30	86.60	1	13,442	0.01%
2019/09/18	27	87.29	27	87.13	86.00	0	13,397	0.00%
2019/09/17	159	86.39	15	85.49	85.40	144	12,890	1.12%	大買/鉅額交易
2019/09/16	64	83.42	59	82.53	84.00	5	12,510	0.04%
2019/09/12	40	82.57	49	82.81	82.00	-9	12,372	-0.07%
2019/09/11	38	81.49	92	81.74	80.50	-54	12,101	-0.45%
2019/09/10	10	81.17	22	81.28	81.20	-12	11,925	-0.10%
2019/09/09	19	81.42	38	81.89	83.00	-19	11,628	-0.16%
2019/09/06	37	78.52	37	79.01	78.00	0	10,977	0.00%
2019/09/05	36	76.74	55	76.61	76.20	-19	10,564	-0.18%
2019/09/04	24	73.37	38	73.72	77.10	-14	10,169	-0.14%
2019/09/03	7	71.29	18	71.01	70.10	-11	9,589	-0.11%
2019/09/02	6	66.58	1	68.80	68.70	5	9,455	0.05%
2019/08/30	24	67.73	2	67.35	67.00	22	9,453	0.23%
2019/08/29	1	66.20	9	67.20	67.50	-8	9,601	-0.08%
2019/08/28	39	65.05	25	65.22	65.90	14	9,688	0.14%
2019/08/27	20	66.05	0	0.00	66.00	20	9,756	0.20%
2019/08/26	8	66.26	6	65.80	66.00	2	9,649	0.02%
2019/08/23	33	70.10	0	0.00	69.50	33	9,512	0.35%
2019/08/22	36	71.36	2	71.40	71.50	34	9,384	0.36%
2019/08/21	1	70.40	11	71.00	71.40	-10	9,339	-0.11%
2019/08/20	7	71.49	6	72.38	70.50	1	9,302	0.01%
2019/08/19	2	70.25	2	71.00	70.80	0	9,206	0.00%
2019/08/16	8	70.56	21	70.97	70.10	-13	9,176	-0.14%
2019/08/15	21	70.99	3	72.70	71.20	18	9,143	0.20%
2019/08/14	9	74.36	89	75.62	74.20	-80	9,003	-0.89%
2019/08/13	0	0.00	2	71.60	71.30	-2	8,675	-0.02%
2019/08/12	2	72.20	0	0.00	71.10	2	8,647	0.02%
2019/08/08	8	71.71	3	71.97	71.40	5	8,592	0.06%
2019/08/07	1	69.40	2	69.50	69.90	-1	8,444	-0.01%
2019/08/06	20	66.17	19	66.57	69.20	1	8,398	0.01%
2019/08/05	82	68.82	22	69.00	66.80	60	8,224	0.73%
2019/08/02	9	71.57	1	72.40	72.70	8	8,045	0.10%
2019/08/01	5	71.96	2	71.70	73.50	3	7,985	0.04%
2019/07/31	0	0.00	1	72.10	71.00	-1	7,850	-0.01%
2019/07/30	5	72.96	7	71.04	71.70	-2	7,746	-0.03%
2019/07/29	8	73.85	1	73.60	73.80	7	7,627	0.09%
2019/07/26	7	73.53	6	74.17	74.30	1	7,588	0.01%
2019/07/25	1	72.40	14	74.41	74.60	-13	7,550	-0.17%
2019/07/24	32	73.48	20	73.66	72.80	12	7,436	0.16%
2019/07/23	27	74.54	6	73.02	72.80	21	7,315	0.29%
2019/07/22	20	74.48	17	74.46	74.00	3	7,166	0.04%
2019/07/19	3	71.23	14	70.90	72.40	-11	6,836	-0.16%
2019/07/18	6	69.08	0	0.00	68.90	6	6,579	0.09%
2019/07/17	14	69.76	14	69.65	69.00	0	6,507	0.00%
2019/07/16	3	69.47	37	69.39	68.50	-34	6,374	-0.53%
2019/07/15	19	70.59	3	72.30	69.80	16	6,340	0.25%
2019/07/12	1	73.40	13	71.90	72.00	-12	6,566	-0.18%
2019/07/11	8	71.10	40	72.11	72.50	-32	6,451	-0.50%
2019/07/10	15	67.34	66	67.80	68.40	-51	6,067	-0.84%
2019/07/09	9	67.44	12	67.52	67.50	-3	5,994	-0.05%
2019/07/08	13	65.75	21	66.06	66.40	-8	5,837	-0.14%
2019/07/05	0	0.00	25	64.95	65.10	-25	5,746	-0.44%
2019/07/04	9	64.48	23	64.35	64.00	-14	5,678	-0.25%
2019/07/03	8	66.70	9	66.19	65.00	-1	5,522	-0.02%
2019/07/02	21	64.36	25	64.89	66.00	-4	5,438	-0.07%
2019/07/01	7	66.49	11	66.98	65.60	-4	5,352	-0.07%
2019/06/28	10	64.22	1	63.90	64.50	9	5,160	0.17%
2019/06/27	9	63.66	33	63.02	65.00	-24	5,060	-0.47%
2019/06/26	45	59.54	39	60.28	60.20	6	4,783	0.13%
2019/06/25	2	57.30	12	57.08	57.10	-10	4,876	-0.21%
2019/06/24	0	0.00	8	57.31	57.40	-8	5,093	-0.16%
2019/06/21	52	56.76	8	57.41	56.10	44	5,048	0.87%
2019/06/20	10	55.10	11	56.44	56.60	-1	4,983	-0.02%
2019/06/19	0	0.00	2	54.70	55.10	-2	5,046	-0.04%
2019/06/18	77	52.94	1	53.10	53.00	76	4,947	1.54%
2019/06/17	14	52.47	2	52.55	52.80	12	4,964	0.24%
2019/06/12	0	0.00	1	52.80	52.10	-1	5,480	-0.02%
2019/06/11	0	0.00	1	52.10	52.10	-1	5,405	-0.02%
2019/06/05	2	49.75	3	50.27	49.95	-1	5,209	-0.02%
2019/06/04	1	48.30	0	0.00	48.55	1	5,016	0.02%
2019/06/03	0	0.00	10	47.02	48.15	-10	4,902	-0.20%
2019/05/24	2	42.00	0	0.00	41.50	2	4,878	0.04%
2019/05/23	0	0.00	2	40.55	41.25	-2	4,893	-0.04%
2019/05/20	3	40.92	0	0.00	41.40	3	5,012	0.06%
2019/05/16	3	45.75	0	0.00	45.25	3	5,312	0.06%
2019/05/14	1	46.70	0	0.00	46.70	1	5,442	0.02%
2019/05/13	0	0.00	2	47.90	47.80	-2	5,543	-0.04%
2019/05/10	1	50.80	0	0.00	51.00	1	5,558	0.02%
2019/05/06	1	50.70	2	51.10	50.70	-1	5,630	-0.02%
2019/05/02	2	52.40	5	52.28	53.00	-3	5,637	-0.05%
2019/04/29	2	50.80	0	0.00	50.00	2	5,725	0.03%
2019/04/26	5	50.52	6	50.67	51.70	-1	5,741	-0.02%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/23	1	53.50	1	53.80	53.50	0	5,780	0.00%
2019/04/19	0	0.00	1	53.50	54.00	-1	5,830	-0.02%
2019/04/18	14	55.57	16	55.51	53.70	-2	5,847	-0.03%
2019/04/17	1	52.70	0	0.00	52.70	1	5,583	0.02%
2019/04/16	1	52.90	1	52.90	52.70	0	5,734	0.00%
2019/04/15	1	52.60	50	52.75	53.00	-49	5,824	-0.84%
2019/04/12	3	52.13	0	0.00	52.00	3	5,956	0.05%
2019/04/11	2	53.10	0	0.00	53.10	2	6,111	0.03%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	1	54.60	0	0.00	54.00	1	7,067	0.01%
2019/04/08	2	54.30	7	54.51	54.30	-5	7,208	-0.07%
2019/04/03	1.5	53.17	0	0.00	53.30	1.5	7,461	0.02%
2019/04/01	6	55.35	16	54.06	54.00	-10	7,759	-0.13%
2019/03/29	8	54.24	20	54.79	54.00	-12	7,666	-0.16%
2019/03/28	23	54.26	43	56.14	52.80	-20	7,511	-0.27%
2019/03/27	12	52.85	31	53.10	53.90	-19	7,012	-0.27%
2019/03/26	4	48.75	4	49.00	49.00	0	6,655	0.00%
2019/03/25	1	48.55	2	48.95	48.45	-1	6,643	-0.02%
2019/03/22	7	49.86	3	49.70	49.90	4	6,623	0.06%
2019/03/21	4	48.80	4	48.85	48.85	0	6,491	0.00%
2019/03/20	0	0.00	1	48.95	48.80	-1	6,638	-0.02%
2019/03/19	0	0.00	5	49.10	49.05	-5	6,655	-0.08%
2019/03/18	6	48.73	4	48.70	48.70	2	6,553	0.03%
2019/03/15	9	48.84	5	49.09	47.50	4	6,382	0.06%
2019/03/14	2	46.45	7	46.72	46.25	-5	6,063	-0.08%
2019/03/12	0	0.00	4	46.49	46.00	-4	6,160	-0.06%
2019/03/11	0	0.00	1	45.85	45.85	-1	6,200	-0.02%
2019/03/07	17	46.18	0	0.00	45.40	17	6,448	0.26%
2019/03/06	9	47.00	0	0.00	46.80	9	6,502	0.14%
2019/03/05	8	47.33	0	0.00	47.50	8	6,528	0.12%
2019/03/04	3	46.85	0	0.00	47.80	3	6,592	0.05%
2019/02/27	15	46.82	0	0.00	46.90	15	6,590	0.23%
2019/02/26	10	47.70	1	48.05	47.80	9	6,617	0.14%
2019/02/25	1	47.95	0	0.00	47.80	1	6,610	0.02%
2019/02/22	11	47.99	1	48.00	47.55	10	6,555	0.15%
2019/02/21	42	47.91	1	48.40	48.45	41	6,544	0.63%
2019/02/20	10	48.19	0	0.00	47.95	10	6,498	0.15%
2019/02/19	0	0.00	2	47.80	48.00	-2	6,403	-0.03%
2019/02/18	1	47.45	4	47.80	47.60	-3	6,414	-0.05%
2019/02/15	20	49.39	21	48.56	47.55	-1	6,359	-0.02%
2019/02/14	0	0.00	4	46.75	46.75	-4	6,030	-0.07%
2019/02/13	0	0.00	1	46.10	46.10	-1	5,949	-0.02%
2019/02/12	3	45.32	0	0.00	46.20	3	5,884	0.05%
2019/02/11	2	44.53	3	44.10	44.55	-1	5,769	-0.02%
2019/01/30	1	43.00	1	43.40	43.00	0	5,735	0.00%
2019/01/29	0	0.00	1	43.40	43.15	-1	5,798	-0.02%
2019/01/25	0	0.00	2	44.60	44.15	-2	5,810	-0.03%
2019/01/23	1	43.00	1	43.30	43.30	0	5,746	0.00%
2019/01/21	5	42.65	2	42.90	42.90	3	5,709	0.05%
2019/01/17	3	43.32	0	0.00	43.05	3	5,601	0.05%
2019/01/16	7	44.84	0	0.00	44.40	7	5,581	0.13%
2019/01/15	0	0.00	2	44.80	44.95	-2	5,569	-0.04%
2019/01/14	2	45.90	0	0.00	44.70	2	5,556	0.04%
2019/01/11	0	0.00	3	46.17	45.25	-3	5,558	-0.05%
2019/01/10	0	0.00	6	45.50	45.50	-6	5,491	-0.11%
2019/01/09	10	46.04	5	45.43	45.10	5	5,407	0.09%
2019/01/08	3	46.23	5	45.46	45.70	-2	5,307	-0.04%
2019/01/07	14	46.13	12	45.06	44.15	2	5,135	0.04%
2019/01/04	5	44.60	3	45.00	45.00	2	5,047	0.04%
2019/01/03	6	47.27	5	46.75	45.85	1	4,916	0.02%
2019/01/02	31	47.94	28	48.51	48.50	3	4,756	0.06%
2018/12/28	10	46.47	21	46.72	47.90	-11	4,319	-0.25%
2018/12/27	4	43.61	3	43.88	43.90	1	3,808	0.03%
2018/12/26	15	43.24	1	44.00	42.00	14	3,655	0.38%
2018/12/25	3	43.08	4	43.31	44.85	-1	3,311	-0.03%
2018/12/24	0	0.00	8	41.84	41.75	-8	2,931	-0.27%
2018/12/21	3	37.98	1	38.95	39.40	2	2,892	0.07%
2018/12/20	3	39.08	0	0.00	38.50	3	2,885	0.10%
2018/12/18	1	40.25	0	0.00	40.25	1	2,911	0.03%
2018/12/17	0	0.00	1	41.75	41.80	-1	2,892	-0.03%
2018/12/14	1	41.85	0	0.00	41.85	1	2,893	0.03%
2018/12/13	9	43.33	10	42.77	43.00	-1	2,877	-0.03%
2018/12/12	2	41.45	1	41.70	42.45	1	2,716	0.04%
2018/12/10	1	39.00	0	0.00	39.40	1	2,707	0.04%
2018/12/07	1	40.45	1	40.10	39.90	0	2,766	0.00%
2018/12/06	1	39.80	1	39.25	39.50	0	2,882	0.00%
2018/12/05	2	41.73	2	41.35	41.55	0	2,854	0.00%
2018/12/04	5	42.57	1	41.80	41.80	4	2,842	0.14%
2018/12/03	1	42.55	2	42.33	42.45	-1	2,839	-0.04%
2018/11/30	3	41.40	4	40.98	40.25	-1	2,770	-0.04%
2018/11/28	2	38.45	0	0.00	38.60	2	2,650	0.08%
2018/11/27	2	37.15	0	0.00	37.95	2	2,627	0.08%
2018/11/23	0	0.00	1	36.50	36.15	-1	2,564	-0.04%
2018/11/22	1	36.95	0	0.00	36.50	1	2,519	0.04%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/16	2	36.30	0	0.00	36.10	2	2,479	0.08%
2018/11/06	2	41.40	0	0.00	41.00	2	2,523	0.08%
2018/11/05	0	0.00	2	40.15	40.90	-2	2,478	-0.08%
2018/11/02	3	40.40	3	40.37	40.30	0	2,474	0.00%
2018/11/01	0.2	39.80	0	0.00	39.80	0.2	2,459	0.01%
2018/10/29	3	36.33	0	0.00	36.20	3	2,473	0.12%
2018/10/26	0	0.00	2	35.73	35.90	-2	2,504	-0.08%
2018/10/25	2	36.83	2	37.13	36.50	0	2,539	0.00%
2018/10/24	9	39.49	6	39.43	39.40	3	2,583	0.12%
2018/10/23	0	0.00	1	40.40	40.25	-1	2,666	-0.04%
2018/10/22	3	42.48	1	42.80	42.35	2	2,671	0.07%
2018/10/19	0	0.00	4	40.58	42.45	-4	2,701	-0.15%
2018/10/16	1	39.80	0	0.00	39.95	1	2,978	0.03%
2018/10/15	1	39.80	0	0.00	40.00	1	3,010	0.03%
2018/10/05	1	44.90	0	0.00	43.55	1	3,258	0.03%
2018/10/02	1	49.45	1	49.20	49.20	0	3,405	0.00%
2018/10/01	0	0.00	1	49.10	49.40	-1	3,436	-0.03%
2018/09/28	1	48.50	0	0.00	48.35	1	3,507	0.03%
2018/09/27	0	0.00	1.1	49.03	48.75	-1.1	3,577	-0.03%
2018/09/20	1	47.55	0	0.00	46.70	1	4,035	0.02%
2018/09/14	0	0.00	3	48.18	48.70	-3	4,592	-0.07%
2018/09/13	3	46.70	6	46.31	46.70	-3	4,756	-0.06%
2018/09/12	3	46.08	2	46.33	45.70	1	4,871	0.02%
2018/09/11	0	0.00	1	50.10	50.50	-1	4,994	-0.02%
2018/09/10	1	50.90	0	0.00	49.55	1	5,604	0.02%
2018/09/07	2	54.65	0	0.00	54.50	2	6,257	0.03%
2018/09/05	4	58.03	2	57.35	57.00	2	6,570	0.03%
2018/09/04	0	0.00	3	58.50	57.90	-3	6,611	-0.05%
2018/09/03	2	56.50	1	55.80	55.80	1	6,561	0.02%
2018/08/31	3	57.00	1	57.50	57.50	2	6,616	0.03%
2018/08/30	3	58.33	0	0.00	58.00	3	6,861	0.04%
2018/08/28	0	0.00	2	58.15	57.60	-2	7,024	-0.03%
2018/08/23	3	56.77	24	56.80	56.80	-21	7,142	-0.29%
2018/08/22	24	58.02	2	57.70	57.80	22	7,151	0.31%
2018/08/17	0	0.00	1	56.10	55.90	-1	7,281	-0.01%
2018/08/16	1	56.20	1	56.60	56.80	0	7,284	0.00%
2018/08/15	1	57.30	0	0.00	57.40	1	7,251	0.01%
2018/08/14	1	58.00	2	58.30	59.00	-1	7,260	-0.01%
2018/08/13	1	55.00	0	0.00	55.10	1	7,271	0.01%
2018/08/10	2	58.95	0	0.00	58.70	2	7,230	0.03%
2018/08/06	1	59.70	3	60.37	60.60	-2	7,457	-0.03%
2018/08/03	4	60.50	5	59.96	60.30	-1	7,509	-0.01%
2018/08/02	1	59.40	1	59.90	60.20	0	7,587	0.00%
2018/08/01	4	60.23	6	60.42	60.60	-2	7,627	-0.03%
2018/07/31	6	58.42	1	59.10	58.50	5	7,749	0.06%
2018/07/30	11	59.11	0	0.00	57.10	11	7,696	0.14%
2018/07/26	1	62.30	1	62.00	62.00	0	7,659	0.00%
2018/07/25	3	61.53	1	61.30	61.40	2	7,631	0.03%
2018/07/24	2	60.70	1	61.40	61.60	1	7,564	0.01%
2018/07/23	4	61.05	2	61.50	61.00	2	7,538	0.03%
2018/07/19	1	68.60	1	69.00	68.50	0	7,479	0.00%
2018/07/17	0	0.00	6	71.60	71.10	-6	7,634	-0.08%
2018/07/16	2	73.65	2	73.70	73.00	0	7,668	0.00%
2018/07/13	4	75.50	0	0.00	74.10	4	7,717	0.05%
2018/07/12	2	73.65	2	73.90	74.30	0	7,777	0.00%
2018/07/11	2	70.65	2	71.25	71.50	0	7,951	0.00%
2018/07/10	3	71.00	2	71.15	71.20	1	8,152	0.01%
2018/07/09	1	68.80	2	69.30	68.80	-1	8,229	-0.01%
2018/07/02	2	76.75	6	74.55	74.00	-4	8,382	-0.05%
2018/06/29	1	76.80	0	0.00	76.80	1	8,241	0.01%
2018/06/28	0	0.00	5	76.28	75.00	-5	8,087	-0.06%
2018/06/27	6	75.53	0	0.00	75.20	6	7,997	0.08%
2018/06/26	3	73.07	7	73.33	73.30	-4	7,753	-0.05%
2018/06/25	2	75.85	3	74.00	74.00	-1	7,689	-0.01%
2018/06/22	4	76.60	5	76.24	74.60	-1	7,564	-0.01%
2018/06/21	21	73.17	7	73.26	74.50	14	7,364	0.19%
2018/06/20	2	70.75	2	72.85	70.10	0	7,220	0.00%
2018/06/19	11	79.78	10	78.12	75.80	1	6,988	0.01%
2018/06/15	0	0.00	15	78.12	78.70	-15	6,386	-0.23%
2018/06/14	1	72.20	0	0.00	71.60	1	5,697	0.02%
2018/06/13	1	72.20	11	72.10	72.80	-10	5,649	-0.18%
2018/06/12	1	69.10	1	68.70	68.80	0	5,449	0.00%
2018/06/11	4	68.13	0	0.00	67.80	4	5,399	0.07%
2018/06/08	4	69.75	0	0.00	69.10	4	5,381	0.07%
2018/06/07	2	71.50	17	71.85	70.40	-15	5,354	-0.28%
2018/06/06	2	68.80	5	69.04	68.80	-3	5,211	-0.06%
2018/06/05	3	67.33	2	67.60	66.70	1	5,110	0.02%
2018/06/04	1	68.00	36	67.74	67.40	-35	5,120	-0.68%
2018/06/01	4	66.28	3	67.20	67.30	1	5,098	0.02%
2018/05/31	1	65.90	1	66.60	66.00	0	5,079	0.00%
2018/05/30	2	64.80	3	65.13	65.50	-1	5,094	-0.02%
2018/05/29	7	66.56	1	66.50	66.30	6	5,095	0.12%
2018/05/28	1	67.70	3	67.00	67.70	-2	5,067	-0.04%
2018/05/25	3	65.43	3	65.80	66.30	0	5,030	0.00%
2018/05/24	1	64.90	2	64.95	64.40	-1	4,960	-0.02%
2018/05/23	2	63.65	1	64.00	63.60	1	4,964	0.02%
2018/05/22	1	65.70	0	0.00	64.20	1	5,011	0.02%
2018/05/21	6	64.63	0	0.00	64.80	6	5,012	0.12%
2018/05/18	0	0.00	2	63.30	63.30	-2	4,974	-0.04%
2018/05/17	2	64.05	1	64.70	63.60	1	5,028	0.02%
2018/05/16	11	64.44	10	63.70	63.40	1	5,027	0.02%
2018/05/15	16	66.79	0	0.00	65.70	16	5,024	0.32%
2018/05/14	5	67.70	2	68.00	68.00	3	5,097	0.06%
2018/05/11	32	69.37	2	68.45	67.50	30	5,060	0.59%
2018/05/10	4	68.38	17	68.59	68.60	-13	5,084	-0.26%
2018/05/09	16	67.59	1	67.90	67.20	15	5,131	0.29%
2018/05/08	6	67.20	37	68.08	67.10	-31	5,160	-0.60%
2018/05/07	2	64.75	12	64.78	64.60	-10	5,373	-0.19%
2018/05/04	11	64.05	0	0.00	64.00	11	5,382	0.20%
2018/05/03	0	0.00	1	63.40	62.50	-1	5,331	-0.02%
2018/05/02	1	63.00	1	62.80	63.30	0	5,381	0.00%
2018/04/30	2	61.55	1	61.80	62.20	1	5,457	0.02%
2018/04/27	1	63.20	1	61.40	61.00	0	5,518	0.00%
2018/04/26	1	62.80	2	61.00	59.70	-1	5,516	-0.02%
2018/04/25	6	62.58	0	0.00	62.50	6	5,500	0.11%
2018/04/24	7	60.99	2	61.70	61.90	5	5,534	0.09%
2018/04/23	1	65.40	0	0.00	65.10	1	5,446	0.02%
2018/04/20	1	69.70	2	69.10	68.80	-1	5,457	-0.02%
2018/04/19	2	72.30	2	72.15	72.00	0	5,521	0.00%
2018/04/18	6	71.63	3	71.80	72.60	3	5,457	0.05%
2018/04/17	3	72.50	3	73.23	71.00	0	5,323	0.00%
2018/04/16	2	72.40	6	73.22	73.90	-4	5,120	-0.08%
2018/04/12	5	68.56	4	68.80	68.10	1	4,916	0.02%
2018/04/10	4	67.30	5	67.04	65.20	-1	4,870	-0.02%
2018/04/09	2	64.10	1	65.60	65.60	1	4,948	0.02%
2018/03/31	2	60.55	0	0.00	60.60	2	5,078	0.04%
2018/03/27	0	0.00	1	63.40	62.40	-1	5,731	-0.02%
2018/03/26	15	62.81	0	0.00	62.60	15	5,896	0.25%
2018/03/23	16	62.56	0	0.00	63.20	16	6,013	0.27%
2018/03/22	1	66.30	0	0.00	64.20	1	6,360	0.02%
2018/03/20	0	0.00	1	64.30	64.90	-1	6,685	-0.01%
2018/03/19	2	63.60	0	0.00	63.60	2	6,963	0.03%
2018/03/16	0	0.00	1	68.30	65.60	-1	7,111	-0.01%
2018/03/15	1	67.60	0	0.00	67.30	1	7,364	0.01%
2018/03/14	1	67.60	2	67.40	67.30	-1	7,818	-0.01%
2018/03/13	2	67.60	1	67.50	67.60	1	8,097	0.01%
2018/03/12	2	66.00	19	66.46	66.80	-17	8,360	-0.20%
2018/03/08	1	64.20	0	0.00	64.20	1	9,055	0.01%
2018/03/07	3	62.30	0	0.00	62.00	3	9,434	0.03%
2018/03/05	16	63.73	0	0.00	63.50	16	10,312	0.16%
2018/03/02	0	0.00	1	66.40	66.00	-1	10,928	-0.01%
2018/02/27	0	0.00	5	68.12	67.90	-5	11,471	-0.04%
2018/02/22	4	69.20	3	68.20	68.00	1	12,907	0.01%
2018/02/21	6	66.48	20	66.52	67.80	-14	12,973	-0.11%
2018/02/12	5	63.30	0	0.00	63.20	5	13,107	0.04%
2018/02/09	11	61.14	6	61.32	63.10	5	13,187	0.04%
2018/02/07	1	68.30	1	67.60	66.70	0	13,079	0.00%
2018/02/05	5	71.86	4	71.63	72.50	1	12,926	0.01%
2018/02/01	2	72.40	8	73.80	73.90	-6	12,910	-0.05%
2018/01/31	12	72.51	12	72.48	72.50	0	12,812	0.00%
2018/01/30	35	73.17	42	72.91	71.60	-7	12,766	-0.05%
2018/01/29	0	0.00	2	69.40	69.80	-2	12,415	-0.02%
2018/01/25	2	68.00	3	68.90	69.70	-1	12,866	-0.01%
2018/01/24	2	68.95	1	68.70	68.70	1	12,819	0.01%
2018/01/23	2	70.90	0	0.00	70.20	2	12,762	0.02%
2018/01/22	13	71.32	2	71.45	71.50	11	12,869	0.09%
2018/01/19	2	70.55	3	70.73	70.80	-1	12,893	-0.01%
2018/01/18	2	72.20	2	73.00	70.10	0	13,001	0.00%
2018/01/17	4	71.45	4	72.03	72.30	0	13,148	0.00%
2018/01/16	3	73.23	2	72.55	71.30	1	13,100	0.01%
2018/01/15	4	72.15	14	70.30	71.70	-10	12,963	-0.08%
2018/01/12	9	67.98	7	67.90	68.50	2	12,811	0.02%
2018/01/10	2	68.15	4	67.55	67.40	-2	12,790	-0.02%
2018/01/09	10	69.97	0	0.00	68.80	10	12,750	0.08%
2018/01/05	1	74.80	26	74.08	73.60	-25	12,565	-0.20%
2018/01/04	2	73.50	0	0.00	73.20	2	12,503	0.02%
2018/01/03	43	73.43	61	71.78	74.50	-18	12,357	-0.15%
2018/01/02	1	67.10	1	68.50	69.10	0	12,118	0.00%