台表科 (6278)-臺銀-民權券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
639張
產業
上市光電類股
879人加入追蹤

立即追蹤
本地時間:13:35(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

台表科 (6278)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/12/11	0	0.00	4	105.00	105.00	-4	1,667	-0.24%
2024/12/09	0	0.00	4	104.63	105.50	-4	1,711	-0.23%
2024/12/06	1	105.00	0	0.00	105.00	1	1,724	0.06%
2024/12/05	1	104.00	0	0.00	104.00	1	1,728	0.06%
2024/12/03	0	103.50	0	0.00	104.50	0	1,803	0.00%
2024/11/29	3	100.00	0	0.00	103.50	3	1,822	0.16%
2024/11/28	0	101.00	0	0.00	101.50	0	1,822	0.00%
2024/11/27	1	101.50	1	101.50	101.50	0	1,823	0.00%
2024/11/25	0	0.00	3.3	104.80	104.50	-3.3	1,841	-0.18%
2024/11/20	0.1	100.50	0	0.00	101.00	0.1	1,844	0.00%
2024/11/19	0	101.50	0	0.00	100.50	0	1,839	0.00%
2024/11/18	1	101.50	0	0.00	100.00	1	1,880	0.05%
2024/11/14	5	102.00	1	104.00	104.00	4	1,912	0.21%
2024/11/13	0	103.00	2	103.75	105.00	-2	1,878	-0.11%
2024/11/12	1	102.50	2	102.50	102.50	-1	1,905	-0.05%
2024/11/08	0	105.50	0	0.00	103.50	0	2,038	0.00%
2024/11/07	1	105.00	1	105.00	106.00	0	2,076	0.00%
2024/11/06	1	103.50	0.1	104.00	103.50	0.9	2,081	0.04%
2024/11/05	6	103.00	3	102.17	103.50	3	2,123	0.14%
2024/11/04	1	105.50	0	0.00	105.50	1	2,160	0.05%
2024/10/30	3	107.33	0	0.00	107.00	3	2,198	0.14%
2024/10/25	2	114.00	0.1	113.50	113.00	1.9	2,300	0.08%
2024/10/24	0	0.00	1	116.50	117.50	-1	2,322	-0.04%
2024/10/23	1.1	116.20	2	119.50	116.00	-0.9	2,358	-0.04%
2024/10/22	0.1	113.50	4	114.00	116.00	-3.9	2,325	-0.17%
2024/10/21	0	0.00	2	111.25	112.00	-2	2,375	-0.08%
2024/10/17	0	0.00	1	110.50	109.50	-1	2,478	-0.04%
2024/10/16	0	0.00	4	108.75	109.50	-4	2,536	-0.16%
2024/10/15	1	108.50	8	109.38	108.00	-7	2,556	-0.27%
2024/10/14	6	106.58	0	0.00	106.50	6	2,607	0.23%
2024/10/11	0	108.50	0	0.00	108.50	0	2,610	0.00%
2024/10/09	1	108.00	0	0.00	108.50	1	2,796	0.04%
2024/10/08	2	108.50	0	0.00	108.50	2	2,879	0.07%
2024/10/07	0	0.00	1	111.00	111.50	-1	2,979	-0.03%
2024/10/04	0	0.00	1	110.50	110.00	-1	3,200	-0.03%
2024/10/01	2	109.01	0	0.00	109.50	2	3,403	0.06%
2024/09/30	1	111.00	1	111.50	110.00	0	3,543	0.00%
2024/09/27	0	112.50	0	0.00	111.00	0	3,910	0.00%
2024/09/25	0	0.00	11	110.64	111.50	-11	4,360	-0.25%
2024/09/24	1	108.50	0	0.00	109.00	1	4,402	0.02%
2024/09/23	1	109.00	0	109.50	108.50	1	4,405	0.02%
2024/09/20	2	109.25	2	110.00	108.50	0	4,408	0.00%
2024/09/19	0	0.00	4	109.63	108.50	-4	4,407	-0.09%
2024/09/18	0	0.00	8	109.75	107.50	-8	4,406	-0.18%
2024/09/13	0	0.00	1	108.50	108.50	-1	4,466	-0.02%
2024/09/12	1	107.00	0	0.00	107.50	1	4,480	0.02%
2024/09/11	2	108.27	1	107.00	107.00	1	4,474	0.02%
2024/09/10	2	109.00	0.1	111.50	111.00	1.9	4,524	0.04%
2024/09/09	1	109.00	1	112.50	113.00	0	4,514	0.00%
2024/09/06	0.1	112.17	0	111.50	111.00	0.1	4,524	0.00%
2024/09/05	6.1	112.74	4	112.38	110.50	2.1	4,544	0.05%
2024/09/04	6	113.42	1	113.50	114.00	5	4,526	0.11%
2024/09/03	1.1	117.57	7	118.00	117.50	-5.9	4,509	-0.13%
2024/09/02	1	115.51	0.1	116.00	116.50	1	4,532	0.02%
2024/08/30	0.1	116.00	3	116.17	117.00	-2.9	4,545	-0.06%
2024/08/29	1	112.00	0	0.00	113.00	1	4,554	0.02%
2024/08/28	10	113.75	2	114.25	113.50	8	4,610	0.17%
2024/08/27	0	114.00	0	0.00	114.50	0	4,700	0.00%
2024/08/22	2	114.25	3	113.83	113.50	-1	4,825	-0.02%
2024/08/21	0	0.00	2	115.00	114.50	-2	4,858	-0.04%
2024/08/20	5	114.90	1	115.01	114.50	4	4,893	0.08%
2024/08/19	3	116.67	2	116.50	117.00	1	4,905	0.02%
2024/08/16	12	116.67	0	0.00	116.50	12	4,933	0.24%
2024/08/15	2	117.02	0	0.00	117.50	2	4,947	0.04%
2024/08/14	3	118.67	1.1	117.96	118.00	1.9	5,030	0.04%
2024/08/12	0.1	117.75	8	115.19	117.00	-7.9	5,050	-0.16%
2024/08/09	13	109.62	1	111.00	108.50	12	4,982	0.24%
2024/08/07	3	111.00	2	113.50	112.50	1	4,967	0.02%
2024/08/06	3	110.50	2	111.50	111.50	1	4,955	0.02%
2024/08/05	4	114.12	1	111.00	113.50	3	4,926	0.06%
2024/08/02	10	121.50	0	0.00	121.50	10	4,940	0.20%
2024/07/31	3	117.33	3	120.50	123.00	0	5,019	0.00%
2024/07/22	2	124.26	1	126.50	123.50	1	5,396	0.02%
2024/07/19	0	131.50	0	0.00	130.00	0	5,367	0.00%
2024/07/16	0	0.00	0	135.50	134.00	0	5,363	0.00%
2024/07/15	10	138.00	11	136.55	137.50	-1	5,361	-0.02%
2024/07/12	0	135.00	3	135.67	136.50	-3	5,313	-0.06%
2024/07/11	3	126.33	4	129.25	130.50	-1	5,241	-0.02%
2024/07/10	6	132.33	1	132.50	131.00	5	5,104	0.10%
2024/07/09	2	135.00	0.1	135.57	134.50	1.9	5,056	0.04%
2024/07/08	1.1	139.51	8	140.94	138.00	-6.9	4,983	-0.14%
2024/07/05	0	0.00	1	139.00	136.00	-1	4,823	-0.02%
2024/07/04	2	134.00	1	134.50	133.50	1	4,635	0.02%
2024/07/03	5	135.50	8.8	136.73	139.00	-3.8	4,525	-0.08%
2024/07/02	1.1	134.69	14.2	133.81	135.50	-13.1	4,199	-0.31%
2024/07/01	1	120.50	2	123.25	123.50	-1	3,845	-0.03%
2024/06/28	2	120.99	0	0.00	120.00	2	3,775	0.05%
2024/06/26	0.1	122.00	0	0.00	122.00	0.1	3,799	0.00%
2024/06/25	1	123.00	0	0.00	123.00	1	3,848	0.03%
2024/06/24	1	122.00	2	122.50	123.00	-1	3,852	-0.03%
2024/06/21	1	122.00	1	123.50	123.50	0	3,856	0.00%
2024/06/20	1.1	123.57	4	123.38	124.50	-2.9	3,843	-0.08%
2024/06/19	1	123.00	9.4	122.48	123.00	-8.4	3,838	-0.22%
2024/06/18	0	0.00	3.4	122.18	122.50	-3.4	3,883	-0.09%
2024/06/17	2	120.50	9	120.44	122.00	-7	4,000	-0.17%
2024/06/13	1	118.00	5	117.00	118.00	-4	4,130	-0.10%
2024/06/11	1	114.50	1	115.50	114.50	0	4,228	0.00%
2024/06/06	2.1	112.05	3	113.50	113.50	-0.9	4,345	-0.02%
2024/06/05	0	0.00	1	115.50	115.00	-1	4,375	-0.02%
2024/06/04	1	114.00	0	0.00	114.00	1	4,370	0.02%
2024/05/31	6	115.25	0	0.00	114.00	6	4,313	0.14%
2024/05/30	2	119.50	2	118.00	119.50	0	4,227	0.00%
2024/05/28	1	118.50	2	119.00	119.00	-1	4,169	-0.02%
2024/05/27	0	0.00	5	116.50	117.00	-5	4,137	-0.12%
2024/05/24	0	0.00	2	113.00	114.00	-2	4,107	-0.05%
2024/05/23	7	114.93	1	115.50	114.50	6	4,065	0.15%
2024/05/22	3	116.33	2	118.25	116.00	1	4,001	0.02%
2024/05/21	3	116.17	4	117.00	116.50	-1	3,963	-0.03%
2024/05/20	7	117.00	2	117.00	116.50	5	3,918	0.13%
2024/05/17	0	0.00	2	119.25	120.00	-2	3,819	-0.05%
2024/05/16	3	116.83	2	118.50	119.50	1	3,776	0.03%
2024/05/15	1.1	118.49	1	119.00	118.50	0.1	3,718	0.00%
2024/05/14	0	0.00	0.1	118.00	118.50	-0.1	3,704	0.00%
2024/05/13	1	116.50	0	117.00	116.50	1	3,672	0.03%
2024/05/10	0	117.00	0	0.00	117.00	0	3,647	0.00%
2024/05/09	5	117.90	2	119.00	117.00	3	3,601	0.08%
2024/05/08	1	121.00	3	121.00	121.00	-2	3,551	-0.06%
2024/05/07	0	0.00	1	119.00	119.00	-1	3,480	-0.03%
2024/05/06	1	118.00	0	0.00	118.00	1	3,412	0.03%
2024/05/03	9	120.44	1.4	118.05	118.50	7.6	3,367	0.23%
2024/05/02	7	121.36	5	121.30	122.00	2	3,254	0.06%
2024/04/30	9	118.06	7	119.14	119.50	2	3,104	0.07%
2024/04/29	1	112.00	6	113.58	114.00	-5	2,869	-0.17%
2024/04/26	6.1	112.07	6	113.58	111.00	0.1	2,820	0.00%
2024/04/25	4	112.50	8.2	113.24	111.50	-4.2	2,764	-0.15%
2024/04/24	2.4	111.85	6	112.17	113.50	-3.6	2,709	-0.13%
2024/04/19	0.2	107.50	0	0.00	107.50	0.2	2,544	0.01%
2024/04/18	2	107.75	0	0.00	109.00	2	2,511	0.08%
2024/04/15	1	108.00	2	110.95	110.00	-1	2,419	-0.04%
2024/04/11	5	109.52	0	0.00	109.00	5	2,346	0.21%
2024/04/10	1	109.50	0	0.00	109.00	1	2,292	0.04%
2024/04/09	1	109.50	0	0.00	109.00	1	2,277	0.04%
2024/04/08	1	107.50	1	109.46	110.50	0	2,251	0.00%
2024/04/03	2	109.50	2.5	110.26	110.00	-0.5	2,220	-0.02%
2024/04/02	3	110.49	1	110.50	110.50	2	2,205	0.09%
2024/04/01	1	109.00	1	109.00	108.50	0	2,182	0.00%
2024/03/29	1	108.02	4	109.25	108.50	-3	2,163	-0.14%
2024/03/28	2	106.50	0.1	107.37	105.50	1.9	2,084	0.09%
2024/03/27	0	0.00	2	103.50	104.50	-2	2,052	-0.10%
2024/03/26	0	0.00	3	103.00	103.00	-3	2,066	-0.15%
2024/03/20	2	107.00	2	107.28	106.00	0	2,010	0.00%
2024/03/19	1.1	112.51	6.1	111.68	112.00	-5	1,868	-0.27%
2024/03/18	1	106.00	0.2	106.43	108.00	0.8	1,705	0.04%
2024/03/15	4	106.88	3.1	107.66	108.00	0.9	1,673	0.05%
2024/03/14	2	108.52	0	0.00	110.00	2	1,627	0.12%
2024/03/13	2	105.03	13	106.27	107.50	-11	1,533	-0.72%
2024/03/12	0	103.00	0	0.00	103.00	0	1,411	0.00%
2024/03/11	2	101.99	9.3	100.91	102.00	-7.3	1,453	-0.50%
2024/03/08	2	97.50	3	97.57	98.10	-1	1,388	-0.07%
2024/03/07	2	97.55	25	99.67	96.50	-23	1,426	-1.61%
2024/03/06	1	97.30	5	97.20	97.80	-4	1,409	-0.28%
2024/03/05	0	0.00	5.1	97.29	98.00	-5.1	1,486	-0.34%
2024/03/04	0	96.20	0.1	96.00	97.30	0	1,528	0.00%
2024/03/01	1	96.00	0	0.00	95.20	1	1,559	0.06%
2024/02/29	1	97.50	2	97.80	98.20	-1	1,563	-0.06%
2024/02/26	0	0.00	0.2	96.30	96.60	-0.2	1,602	-0.01%
2024/02/23	0	0.00	0	96.20	96.40	0	1,608	0.00%
2024/02/22	3.1	96.37	1.1	96.57	96.60	2	1,614	0.13%
2024/02/20	0	95.30	0	0.00	95.10	0	1,615	0.00%
2024/02/19	0	96.00	0	95.80	96.00	0	1,615	0.00%
2024/02/01	0	93.20	2	92.70	93.30	-2	1,649	-0.12%
2024/01/26	0	0.00	2	93.00	93.10	-2	1,682	-0.12%
2024/01/25	1.2	91.61	0	0.00	92.80	1.2	1,676	0.07%
2024/01/23	0.1	91.90	0	0.00	92.10	0.1	1,732	0.01%
2024/01/22	0.1	92.61	0	0.00	92.20	0.1	1,761	0.01%
2024/01/18	3.1	90.57	1	90.30	90.30	2.1	1,744	0.12%
2024/01/17	1	91.90	0	0.00	91.60	1	1,717	0.06%
2024/01/12	0	93.30	0	0.00	92.80	0	1,702	0.00%
2024/01/11	0	93.20	0	0.00	93.70	0	1,704	0.00%
2024/01/10	0	0.00	102	92.55	92.80	-102	1,726	-5.91%	大賣/鉅額交易
2024/01/05	1	93.80	0	0.00	93.80	1	1,722	0.06%
2024/01/03	4	95.05	0	0.00	95.50	4	1,721	0.23%
2024/01/02	38	95.42	0	0.00	95.90	38	1,714	2.22%
2023/12/29	62	94.78	0	94.50	95.90	62	1,699	3.65%
2023/12/27	6	93.50	0	0.00	94.50	6	1,679	0.36%
2023/12/26	0	93.10	0	0.00	93.60	0	1,672	0.00%
2023/12/25	0	0.00	0	93.80	93.10	0	1,658	0.00%
2023/12/22	0	0.00	2.1	94.20	93.80	-2.1	1,654	-0.12%
2023/12/20	0	95.80	1	94.42	94.80	-1	1,593	-0.06%
2023/12/19	0.1	92.10	0	0.00	93.00	0.1	1,551	0.01%
2023/12/18	1	93.50	0	0.00	93.10	1	1,513	0.07%
2023/12/15	0	94.70	0.3	94.40	93.70	-0.3	1,508	-0.02%
2023/12/14	2	94.06	0	0.00	94.30	2	1,503	0.14%
2023/12/13	3.1	94.45	1.1	94.62	93.30	2	1,499	0.14%
2023/12/12	1	95.60	0.1	95.60	95.30	0.9	1,500	0.06%
2023/12/11	0	96.30	0	0.00	96.40	0	1,505	0.00%
2023/12/08	0	96.89	5.1	96.31	97.10	-5	1,508	-0.33%
2023/12/07	0	96.10	0.1	96.13	95.50	0	1,494	0.00%
2023/12/06	7.2	94.68	0	95.00	94.80	7.1	1,472	0.48%
2023/12/05	1	98.20	0	0.00	98.60	1	1,421	0.07%
2023/12/01	1	97.90	1	96.60	97.00	0	1,353	0.00%
2023/11/30	1	97.80	17	97.88	97.30	-16	1,343	-1.19%
2023/11/29	0	96.20	5	96.30	96.00	-5	1,255	-0.39%
2023/11/28	1	94.10	0	0.00	95.10	1	1,197	0.08%
2023/11/27	0	92.80	0.1	93.10	92.80	-0.1	1,157	-0.01%
2023/11/24	0.1	94.03	4	94.28	94.40	-3.9	1,130	-0.34%
2023/11/23	0	0.00	2	93.20	93.40	-2	1,075	-0.19%
2023/11/22	0	92.50	1	92.10	92.50	-1	1,058	-0.09%
2023/11/21	0	92.50	1	92.20	92.40	-1	1,051	-0.10%
2023/11/20	1	92.60	0	0.00	92.70	1	1,039	0.10%
2023/11/17	0	92.40	0	0.00	92.40	0	1,023	0.00%
2023/11/16	0	92.50	0	0.00	92.50	0	1,018	0.00%
2023/11/15	0	0.00	1	92.50	92.40	-1	1,009	-0.10%
2023/11/14	1	91.70	0	0.00	91.70	1	993	0.10%
2023/11/10	1	92.40	3	91.77	92.40	-2	972	-0.20%
2023/11/09	0.1	91.07	0	0.00	90.80	0.1	969	0.01%
2023/11/07	1	92.00	0	0.00	91.60	1	978	0.10%
2023/11/06	0	92.10	0	92.20	92.50	0	974	0.00%
2023/11/03	1	92.90	0	92.50	92.40	1	960	0.10%
2023/11/02	2	93.00	135.1	93.29	93.00	-133.1	983	-13.54%	大賣/鉅額交易
2023/11/01	91	93.70	18	93.80	93.90	73	977	7.47%
2023/10/31	63.1	94.21	3	94.77	91.40	60.1	960	6.26%
2023/10/30	1.1	92.27	1	93.20	91.70	0.1	915	0.01%
2023/10/26	0	0.00	1	89.00	88.70	-1	914	-0.11%
2023/10/23	0	89.30	0	0.00	88.70	0	947	0.00%
2023/10/19	2	88.00	2	88.30	88.80	0	1,018	0.00%
2023/10/18	0	0.00	2	88.80	88.70	-2	1,204	-0.17%
2023/10/16	2	89.90	0	0.00	90.50	2	1,308	0.15%
2023/10/12	2	90.50	0	90.90	90.90	2	1,346	0.15%
2023/10/11	0	91.60	0	0.00	92.00	0	1,352	0.00%
2023/10/06	1	90.90	0	0.00	90.60	1	1,428	0.07%
2023/10/05	1	91.10	0	0.00	91.10	1	1,469	0.07%
2023/10/02	0	0.00	10	91.75	92.00	-10	1,533	-0.65%
2023/09/20	10	95.52	0.1	94.30	93.20	9.9	1,552	0.64%
2023/09/19	1.1	95.93	0	0.00	96.40	1.1	1,543	0.07%
2023/09/18	0	0.00	1	95.90	95.60	-1	1,535	-0.07%
2023/09/15	1	95.70	3	95.80	95.60	-2	1,533	-0.13%
2023/09/14	0	0.00	2.3	94.04	94.10	-2.3	1,534	-0.15%
2023/09/12	0	93.90	1	94.10	93.90	-1	1,567	-0.06%
2023/09/08	0	94.40	4.1	94.35	93.70	-4	1,608	-0.25%
2023/09/07	0	0.00	0	93.40	93.40	0	1,608	0.00%
2023/09/06	0	93.30	2	93.05	93.40	-2	1,624	-0.12%
2023/09/05	0	0.00	2	91.90	92.10	-2	1,617	-0.12%
2023/09/04	0	0.00	1	91.10	91.30	-1	1,609	-0.06%
2023/08/31	1	90.40	0	0.00	91.70	1	1,621	0.06%
2023/08/30	1	90.70	0	0.00	90.40	1	1,614	0.06%
2023/08/25	0	0.00	1	89.90	90.50	-1	1,671	-0.06%
2023/08/24	2	88.85	0	0.00	89.60	2	1,680	0.12%
2023/08/23	3	88.80	1	89.30	88.90	2	1,686	0.12%
2023/08/22	1	88.40	0	88.80	88.30	1	1,694	0.06%
2023/08/18	0.1	89.70	2	90.60	89.50	-1.9	1,710	-0.11%
2023/08/16	3	89.10	0	0.00	89.20	3	1,708	0.18%
2023/08/15	0	89.60	1	89.70	90.20	-1	1,705	-0.06%
2023/08/14	2	88.05	0	0.00	86.80	2	1,693	0.12%
2023/08/11	0	0.00	2	90.50	90.20	-2	1,673	-0.12%
2023/08/10	2	88.65	1	89.30	89.80	1	1,665	0.06%
2023/08/08	5	90.00	0	90.70	89.20	5	1,666	0.30%
2023/08/07	0	0.00	1	91.60	92.50	-1	1,645	-0.06%
2023/08/01	0.1	91.17	3	91.20	91.00	-2.9	1,640	-0.17%
2023/07/31	1	89.60	0	0.00	90.40	1	1,631	0.06%
2023/07/28	0	0.00	1	90.50	90.50	-1	1,634	-0.06%
2023/07/27	0	0.00	1	89.90	90.20	-1	1,644	-0.06%
2023/07/26	0	0.00	1	89.90	89.00	-1	1,633	-0.06%
2023/07/25	1.1	88.07	0	0.00	88.40	1.1	1,627	0.07%
2023/07/24	4	89.95	1	89.40	89.10	3	1,601	0.19%
2023/07/21	27.4	97.08	1.1	96.09	92.80	26.3	1,561	1.68%
2023/07/20	0.1	95.44	4.1	95.91	96.40	-4	1,385	-0.29%
2023/07/17	2	88.00	0	0.00	88.20	2	1,256	0.16%
2023/07/14	1	89.60	0	0.00	89.50	1	1,264	0.08%
2023/07/13	1.1	90.41	2	94.00	90.20	-0.9	1,276	-0.07%
2023/07/12	2	99.30	0	0.00	99.50	2	1,216	0.16%
2023/07/11	2	99.60	1	100.00	99.50	1	1,192	0.08%
2023/07/10	5	99.10	0	0.00	98.80	5	1,203	0.42%
2023/07/07	3	98.90	0	0.00	98.50	3	1,217	0.25%
2023/07/06	0	0.00	1	101.00	100.50	-1	1,242	-0.08%
2023/07/04	1	101.50	1	101.50	101.00	0	1,306	0.00%
2023/06/29	0	0.00	1	100.00	99.40	-1	1,418	-0.07%
2023/06/28	2	99.55	0	0.00	99.40	2	1,429	0.14%
2023/06/27	2	99.15	4	99.80	99.30	-2	1,446	-0.14%
2023/06/26	0	0.00	0.9	100.00	99.90	-0.9	1,460	-0.06%
2023/06/12	0	0.00	1	101.50	102.00	-1	1,449	-0.07%
2023/06/09	0	0.00	0	98.80	99.00	0	1,445	0.00%
2023/06/07	0	0.00	0.1	99.50	99.60	-0.1	1,518	-0.01%
2023/06/06	0	99.50	0	99.50	99.60	0	1,540	0.00%
2023/06/05	0	99.97	1	99.50	99.70	-1	1,570	-0.06%
2023/06/01	3	98.67	0.2	99.90	99.10	2.8	1,615	0.17%
2023/05/30	0	102.00	1	100.50	101.50	-1	1,602	-0.06%
2023/05/29	0	0.00	1	100.00	100.50	-1	1,604	-0.06%
2023/05/25	0	0.00	2	100.50	99.90	-2	1,691	-0.12%
2023/05/24	3	100.00	6	100.33	100.00	-3	1,718	-0.17%
2023/05/23	0	98.80	0	0.00	98.90	0	1,761	0.00%
2023/05/19	0	97.90	0	0.00	97.90	0	1,847	0.00%
2023/05/15	0.1	94.60	0	0.00	94.20	0.1	1,988	0.01%
2023/05/11	0	97.60	4	97.90	95.20	-4	2,029	-0.19%
2023/05/10	0	96.40	0	0.00	97.10	0	2,041	0.00%
2023/05/09	5	96.82	0	0.00	96.70	5	2,108	0.24%
2023/05/05	0	0.00	0.1	97.50	97.60	-0.1	2,168	0.00%
2023/05/03	2	96.60	0	96.50	96.40	2	2,278	0.09%
2023/04/28	0	0.00	2	99.70	98.50	-2	2,325	-0.09%
2023/04/27	0	99.60	1	99.70	99.00	-1	2,318	-0.04%
2023/04/25	1.1	96.69	1	97.00	97.00	0.1	2,318	0.00%
2023/04/21	6	99.60	0	0.00	98.10	6	2,310	0.26%
2023/04/20	0	0.00	2	101.00	100.00	-2	2,300	-0.09%
2023/04/19	4	99.48	0	0.00	98.80	4	2,293	0.17%
2023/04/18	1	102.50	1.4	101.43	101.50	-0.4	2,275	-0.02%
2023/04/17	0.1	103.00	0	0.00	104.50	0.1	2,257	0.00%
2023/04/14	0	0.00	1	102.00	102.50	-1	2,240	-0.04%
2023/04/13	1.1	102.47	1	102.00	102.00	0.1	2,229	0.00%
2023/04/12	0	102.00	1	102.00	101.00	-1	2,207	-0.04%
2023/04/11	2.1	99.56	9.2	101.23	101.50	-7.1	2,183	-0.32%
2023/04/10	2	96.85	0.2	96.70	98.00	1.8	2,132	0.08%
2023/04/07	6	97.90	3.3	98.79	97.30	2.7	2,112	0.13%
2023/04/06	0.1	98.48	8	98.75	100.00	-7.9	2,048	-0.38%
2023/03/31	3.1	97.31	5	97.60	97.20	-1.9	1,997	-0.09%
2023/03/30	1	96.70	3	96.50	96.70	-2	1,952	-0.10%
2023/03/28	2.1	96.12	1	96.00	94.90	1.1	1,937	0.06%
2023/03/27	0.1	95.40	7	95.44	96.00	-6.9	1,923	-0.36%
2023/03/24	2	95.00	2	94.70	95.30	0	1,909	0.00%
2023/03/23	2	93.70	0	0.00	94.10	2	1,876	0.11%
2023/03/22	0.1	93.70	1	93.60	93.80	-0.9	1,866	-0.05%
2023/03/21	3	93.17	2	93.40	93.30	1	1,861	0.05%
2023/03/16	0	0.00	5	91.10	91.10	-5	1,873	-0.27%
2023/03/15	0	0.00	2	93.30	93.10	-2	1,863	-0.11%
2023/03/14	2	92.85	16	93.05	92.70	-14	1,855	-0.75%
2023/03/13	2	92.45	6	92.88	92.70	-4	1,844	-0.21%
2023/03/09	16	92.33	1	92.60	91.80	15	1,810	0.83%
2023/03/08	0.1	91.60	6	91.70	92.00	-5.9	1,796	-0.33%
2023/03/07	1	90.80	2	89.60	90.70	-1	1,776	-0.06%
2023/03/06	3	90.43	4	90.40	90.90	-1	1,753	-0.06%
2023/03/01	0.1	89.10	0	0.00	88.70	0.1	1,722	0.01%
2023/02/24	0.1	90.20	1	89.50	88.90	-0.9	1,720	-0.05%
2023/02/23	1	88.30	1	88.70	88.50	0	1,666	0.00%
2023/02/22	1	87.70	1	87.70	88.70	0	1,645	0.00%
2023/02/21	3	88.20	10	88.35	88.40	-7	1,641	-0.43%
2023/02/20	2	86.30	4	87.33	87.40	-2	1,616	-0.12%
2023/02/17	3	85.63	0	0.00	86.00	3	1,596	0.19%
2023/02/15	18	85.45	2	85.55	85.00	16	1,572	1.02%
2023/02/13	5	86.66	1	87.70	87.70	4	1,537	0.26%
2023/02/10	1	86.90	1	87.00	86.90	0	1,537	0.00%
2023/02/09	3	88.73	0	0.00	88.50	3	1,520	0.20%
2023/02/08	3	89.03	1	89.60	89.20	2	1,530	0.13%
2023/02/07	4	88.20	14.2	88.12	89.40	-10.2	1,516	-0.67%
2023/02/06	2	92.60	5	92.02	92.20	-3	1,498	-0.20%
2023/02/03	5.1	93.63	1	93.80	93.50	4.1	1,524	0.27%
2023/02/02	2	93.00	3	93.37	93.30	-1	1,504	-0.07%
2023/02/01	1.1	92.03	0	0.00	91.90	1.1	1,434	0.08%
2023/01/30	1	90.30	1	91.00	90.30	0	1,355	0.00%
2023/01/17	0	0.00	2	88.40	88.50	-2	1,343	-0.15%
2023/01/16	1	88.20	1	88.40	88.20	0	1,349	0.00%
2023/01/13	0	0.00	1	88.70	88.60	-1	1,355	-0.07%
2023/01/12	2	90.55	1	90.40	89.80	1	1,366	0.07%
2023/01/11	0	0.00	1	91.30	91.00	-1	1,370	-0.07%
2023/01/10	0	0.00	22	90.22	90.50	-22	1,381	-1.59%
2023/01/09	1	90.70	0	0.00	90.90	1	1,396	0.07%
2023/01/06	0	0.00	0.1	88.50	88.80	-0.1	1,406	-0.01%
2023/01/05	22	89.86	0	0.00	89.00	22	1,431	1.54%
2023/01/04	2	90.20	1	89.40	89.40	1	1,443	0.07%
2022/12/30	1	89.50	0	0.00	89.00	1	1,480	0.07%
2022/12/28	2	91.50	0	0.00	90.10	2	1,535	0.13%
2022/12/27	1	93.30	1	94.00	93.60	0	1,589	0.00%
2022/12/26	0	0.00	1	92.40	92.10	-1	1,597	-0.06%
2022/12/23	1	91.30	9	92.30	92.40	-8	1,620	-0.49%
2022/12/22	1	93.20	0	0.00	93.20	1	1,624	0.06%
2022/12/21	0	94.00	0	0.00	92.10	0	1,646	0.00%
2022/12/20	3	93.67	0	0.00	91.80	3	1,663	0.18%
2022/12/16	0	0.00	2	96.00	96.00	-2	1,708	-0.12%
2022/12/14	0	0.00	1	97.70	97.70	-1	1,728	-0.06%
2022/12/13	0	0.00	3	98.10	97.50	-3	1,723	-0.17%
2022/12/12	0	0.00	2	97.10	97.40	-2	1,719	-0.12%
2022/12/09	12	95.88	1.2	97.68	95.80	10.8	1,725	0.63%
2022/12/08	0	0.00	6	97.10	97.60	-6	1,705	-0.35%
2022/12/07	0.1	98.00	1	96.60	96.20	-0.9	1,716	-0.05%
2022/12/06	0	0.00	3	98.47	96.60	-3	1,724	-0.17%
2022/12/05	1	98.80	0	0.00	98.80	1	1,723	0.06%
2022/12/01	2	97.60	2	98.70	97.10	0	1,794	0.00%
2022/11/30	0.1	95.10	2	94.95	95.80	-1.9	1,902	-0.10%
2022/11/29	1.1	93.91	0	0.00	94.00	1.1	1,897	0.06%
2022/11/24	0	0.00	19	93.88	94.30	-19	1,968	-0.97%
2022/11/23	0	0.00	1	93.20	92.80	-1	1,974	-0.05%
2022/11/22	0	0.00	200	92.59	93.20	-200	2,009	-9.95%	大賣/鉅額交易
2022/11/18	0	0.00	2	94.90	93.60	-2	2,062	-0.10%
2022/11/17	200	94.82	2	95.05	94.60	198	2,071	9.56%	大買/鉅額交易
2022/11/16	1	93.30	0	0.00	93.60	1	2,083	0.05%
2022/11/15	1	92.20	1	92.10	92.60	0	2,106	0.00%
2022/11/14	0	0.00	0.1	91.74	91.50	-0.1	2,156	0.00%
2022/11/11	2	90.95	2	91.10	90.50	0	2,232	0.00%
2022/11/10	0	0.00	0.1	89.60	90.10	-0.1	2,297	0.00%
2022/11/09	0	0.00	7	89.98	89.90	-7	2,319	-0.30%
2022/11/08	6	88.50	7	89.31	88.50	-1	2,347	-0.04%
2022/11/07	1	88.50	0	0.00	88.50	1	2,458	0.04%
2022/11/02	0	0.00	41	86.87	86.30	-41	2,738	-1.50%
2022/11/01	1	83.00	2	83.70	85.50	-1	2,714	-0.04%
2022/10/31	62.1	82.39	0.1	82.50	81.90	62	2,705	2.29%
2022/10/27	0	0.00	1	80.50	80.40	-1	2,710	-0.04%
2022/10/26	2	77.90	2	78.40	77.80	0	2,721	0.00%
2022/10/25	0	0.00	2	78.50	78.80	-2	2,729	-0.07%
2022/10/20	0	0.00	3	79.10	80.40	-3	2,741	-0.11%
2022/10/19	0.1	81.90	1	80.60	80.30	-0.9	2,751	-0.03%
2022/10/17	1	75.30	0	0.00	79.50	1	2,788	0.04%
2022/10/13	1	76.00	0	0.00	74.70	1	2,820	0.04%
2022/10/12	1	77.81	0	0.00	79.00	1	2,799	0.04%
2022/10/11	1	81.30	0	0.00	78.90	1	2,834	0.04%
2022/10/06	0.1	86.10	0	0.00	86.10	0.1	2,966	0.00%
2022/10/05	0	88.60	0	0.00	87.40	0	3,032	0.00%
2022/10/04	0	0.00	0.4	86.94	87.10	-0.4	3,055	-0.01%
2022/10/03	0	0.00	1	84.00	84.00	-1	3,095	-0.03%
2022/09/30	0	79.40	0	0.00	83.00	0	3,157	0.00%
2022/09/28	0	81.40	0.1	81.80	80.50	-0.1	3,310	0.00%
2022/09/26	1.1	82.70	0	0.00	81.30	1.1	3,536	0.03%
2022/09/19	1	88.70	0	0.00	88.90	1	3,855	0.03%
2022/09/16	4	89.95	0	0.00	88.90	4	3,868	0.10%
2022/09/15	5	90.64	0	0.00	90.40	5	3,875	0.13%
2022/09/14	2	89.10	7	90.24	90.80	-5	3,891	-0.13%
2022/09/13	2	91.85	0	0.00	91.70	2	3,885	0.05%
2022/09/12	1	92.90	0	0.00	92.40	1	3,888	0.03%
2022/09/08	7	89.97	1	91.70	91.20	6	3,912	0.15%
2022/09/07	3.2	89.81	1	91.00	90.10	2.2	3,904	0.06%
2022/09/06	14	94.76	8	92.83	91.90	6	3,858	0.16%
2022/09/05	0	0.00	2	101.00	100.00	-2	3,739	-0.05%
2022/09/02	0	0.00	3	102.50	101.50	-3	3,754	-0.08%
2022/09/01	2	101.75	4	100.75	101.00	-2	3,751	-0.05%
2022/08/31	1.1	102.58	0	0.00	102.50	1.1	3,713	0.03%
2022/08/29	1	99.80	2	102.00	104.50	-1	3,679	-0.03%
2022/08/26	1	105.00	0	0.00	104.00	1	3,675	0.03%
2022/08/25	1	104.49	2	104.50	104.50	-1	3,667	-0.03%
2022/08/24	1	102.50	0	0.00	103.50	1	3,688	0.03%
2022/08/23	0.1	104.00	0	0.00	104.00	0.1	3,715	0.00%
2022/08/22	2	103.75	0	0.00	103.00	2	3,725	0.05%
2022/08/19	3	106.33	3	106.16	106.50	0	3,680	0.00%
2022/08/18	3	104.31	11	103.73	104.50	-8	3,615	-0.22%
2022/08/17	3	101.83	1.2	103.37	101.50	1.9	3,524	0.05%
2022/08/16	5.1	99.18	4	99.53	98.20	1.1	3,431	0.03%
2022/08/15	6	99.95	1	101.00	99.30	5	3,400	0.15%
2022/08/12	4.1	101.35	5.1	100.71	100.50	-1	3,352	-0.03%
2022/08/11	5	99.76	8.1	99.61	100.00	-3.1	3,240	-0.10%
2022/08/10	9.1	93.58	3.2	93.48	93.50	5.9	3,089	0.19%
2022/08/09	2.2	89.47	0.1	89.50	89.80	2.1	2,983	0.07%
2022/08/08	0	0.00	3.5	88.17	88.70	-3.5	2,981	-0.12%
2022/08/05	3	86.80	2.2	87.93	87.60	0.8	2,962	0.03%
2022/08/04	0	83.30	0	0.00	83.70	0	2,938	0.00%
2022/08/03	2	84.11	0	0.00	83.90	2	2,943	0.07%
2022/08/02	2.1	84.97	0	0.00	85.00	2.1	2,971	0.07%
2022/08/01	0	0.00	1	87.20	87.20	-1	3,018	-0.03%
2022/07/28	1	86.00	0	0.00	84.50	1	3,040	0.03%
2022/07/27	0	85.10	0	0.00	85.50	0	3,062	0.00%
2022/07/26	1	84.63	0	0.00	84.60	1	3,093	0.03%
2022/07/22	1	87.88	0	0.00	86.30	1	3,126	0.03%
2022/07/21	1	86.30	0.1	87.00	87.30	0.9	3,115	0.03%
2022/07/20	1	86.50	1	86.00	85.30	0	3,100	0.00%
2022/07/19	0	84.90	0	0.00	85.10	0	3,122	0.00%
2022/07/18	0	84.54	1	84.00	84.90	-1	3,139	-0.03%
2022/07/14	1	79.50	5	79.06	80.70	-4	3,075	-0.13%
2022/07/12	0	0.00	1.2	82.13	81.50	-1.2	2,915	-0.04%
2022/07/11	3.3	83.37	4	83.05	84.00	-0.8	2,870	-0.03%
2022/07/08	3	80.77	13	79.52	80.90	-10	2,792	-0.36%
2022/07/07	5.1	77.54	5	77.90	78.90	0.1	2,741	0.00%
2022/07/06	15.2	75.85	0	76.20	75.60	15.1	2,683	0.56%
2022/07/05	5	78.94	5	79.40	80.40	0	2,618	0.00%
2022/07/04	3	78.40	0.2	78.50	77.50	2.9	2,530	0.11%
2022/07/01	7.4	82.31	3	88.70	81.40	4.4	2,407	0.18%
2022/06/30	16.2	89.52	17	88.91	90.40	-0.8	2,245	-0.03%
2022/06/29	0.1	98.90	0	0.00	98.60	0.1	2,067	0.00%
2022/06/28	0	100.00	0	0.00	99.50	0	2,117	0.00%
2022/06/27	2	100.25	2	100.75	101.50	0	2,200	0.00%
2022/06/24	1.5	98.90	1	100.00	99.10	0.5	2,254	0.02%
2022/06/23	1	98.10	1	99.50	99.00	0	2,264	0.00%
2022/06/22	1	100.00	1	100.00	100.00	0	2,345	0.00%
2022/06/21	1.6	102.08	0	0.00	104.00	1.6	2,346	0.07%
2022/06/20	0	102.00	0	0.00	100.00	0	2,365	0.00%
2022/06/17	0	0.00	0.2	103.50	104.00	-0.2	2,346	-0.01%
2022/06/16	0	107.00	0	0.00	107.00	0	2,355	0.00%
2022/06/15	1	111.50	2	110.50	110.50	-1	2,374	-0.04%
2022/06/14	3	110.17	5	111.50	111.50	-2	2,444	-0.08%
2022/06/13	0.1	110.00	0	0.00	109.00	0.1	2,597	0.00%
2022/06/10	0.1	113.00	0	0.00	113.00	0.1	2,655	0.00%
2022/06/07	1	112.50	0	0.00	112.50	1	2,703	0.04%
2022/06/02	3	113.67	2	113.50	113.50	1	2,738	0.04%
2022/06/01	0	0.00	1	113.50	112.00	-1	2,803	-0.04%
2022/05/31	0.1	112.50	4	111.75	112.00	-3.9	2,853	-0.14%
2022/05/30	1	107.50	1	108.50	108.50	0	2,877	0.00%
2022/05/24	1	104.50	0	0.00	102.50	1	3,118	0.03%
2022/05/18	1	105.50	0	0.00	105.00	1	3,470	0.03%
2022/05/17	2	105.50	3	105.67	106.50	-1	3,484	-0.03%
2022/05/16	0	0.00	1	105.00	104.00	-1	3,501	-0.03%
2022/05/11	1	102.50	1	103.00	102.00	0	3,688	0.00%
2022/05/10	3	102.17	4	102.38	103.50	-1	3,810	-0.03%
2022/05/09	5	102.80	1	102.50	101.50	4	3,974	0.10%
2022/05/06	2	105.75	2	106.75	108.00	0	3,982	0.00%
2022/05/05	0	0.00	1	109.00	108.00	-1	4,117	-0.02%
2022/05/03	5	104.20	1	105.50	106.00	4	4,234	0.09%
2022/04/29	0	0.00	7	104.21	105.50	-7	4,345	-0.16%
2022/04/28	1	102.00	1.3	102.12	100.50	-0.3	4,422	-0.01%
2022/04/27	7	98.47	3	100.13	101.50	4	4,493	0.09%
2022/04/26	1	102.00	2	101.75	101.50	-1	4,616	-0.02%
2022/04/25	7.8	101.98	15	101.73	102.00	-7.2	4,880	-0.15%
2022/04/22	7	108.00	0	0.00	108.00	7	5,088	0.14%
2022/04/20	2	111.75	0	0.00	111.00	2	5,380	0.04%
2022/04/15	2	110.50	0	0.00	110.50	2	6,217	0.03%
2022/04/14	0	0.00	1	113.48	113.00	-1	6,576	-0.02%
2022/04/13	1	110.00	1	111.00	112.00	0	6,812	0.00%
2022/04/11	10	111.70	2	111.50	111.00	8	7,102	0.11%
2022/04/07	0	0.00	2	116.25	114.50	-2	7,501	-0.03%
2022/03/31	3	118.83	3	119.67	118.00	0	7,563	0.00%
2022/03/30	14	121.00	0	0.00	121.00	14	7,530	0.19%
2022/03/29	0	0.00	7	120.86	120.00	-7	7,487	-0.09%
2022/03/25	3	119.67	3.3	120.11	119.00	-0.3	7,403	0.00%
2022/03/24	0	0.00	3	117.00	117.50	-3	7,320	-0.04%
2022/03/23	1	116.00	5	117.50	117.50	-4	7,313	-0.05%
2022/03/22	1	117.00	2	116.25	116.50	-1	7,305	-0.01%
2022/03/21	1.2	115.20	4	116.88	117.00	-2.9	7,313	-0.04%
2022/03/18	7	114.43	0	0.00	114.00	7	7,295	0.10%
2022/03/17	7	116.00	0	0.00	117.00	7	7,270	0.10%
2022/03/16	0.1	117.00	3	116.50	113.50	-2.9	7,203	-0.04%
2022/03/15	5.1	110.14	1	110.00	109.00	4.1	7,060	0.06%
2022/03/11	2.1	112.52	0	0.00	112.50	2.1	7,111	0.03%
2022/03/10	1	115.00	0	0.00	114.00	1	7,165	0.01%
2022/03/09	0	0.00	1	113.50	112.50	-1	7,154	-0.01%
2022/03/08	3	112.17	1	113.50	111.00	2	7,147	0.03%
2022/03/07	9.1	115.33	1	118.00	113.50	8.1	7,120	0.11%
2022/03/04	1	118.50	1	120.50	118.50	0	7,044	0.00%
2022/03/03	0	119.00	5	120.30	121.50	-5	6,998	-0.07%
2022/03/02	0	0.00	1	116.00	119.00	-1	6,961	-0.01%
2022/03/01	3	117.00	2	117.00	117.00	1	6,929	0.01%
2022/02/25	6	117.42	0	0.00	116.00	6	6,881	0.09%
2022/02/24	5	116.71	2	118.50	117.50	3	6,871	0.04%
2022/02/23	3	120.50	0	0.00	121.00	3	6,846	0.04%
2022/02/22	5.3	119.42	0	0.00	119.00	5.3	6,830	0.08%
2022/02/21	17.1	122.89	3	123.83	123.50	14.1	6,770	0.21%
2022/02/18	3	126.67	0	0.00	127.00	3	6,704	0.05%
2022/02/17	5	129.00	5	130.50	128.50	0	6,768	0.00%
2022/02/16	5	131.00	1	129.50	130.00	4	6,893	0.06%
2022/02/15	5	129.30	0	0.00	128.00	5	7,075	0.07%
2022/02/14	0	0.00	5	130.00	129.50	-5	7,435	-0.07%
2022/02/11	8	135.31	0	0.00	134.00	8	7,387	0.11%
2022/02/10	10	139.25	13	137.77	137.50	-3	7,309	-0.04%
2022/02/09	6	139.00	7	139.14	139.00	-1	7,183	-0.01%
2022/02/07	14	133.93	14	135.50	134.00	0	6,961	0.00%
2022/01/26	0	0.00	4	131.00	130.00	-4	6,875	-0.06%
2022/01/25	5	129.90	11.1	130.19	129.00	-6.1	6,925	-0.09%
2022/01/24	14	130.04	14	130.89	130.50	0	6,927	0.00%
2022/01/21	3	133.33	4.1	133.60	132.50	-1.1	6,883	-0.02%
2022/01/20	5	137.90	59	138.03	137.50	-54	6,946	-0.78%
2022/01/19	67	138.98	12	137.46	137.00	55	6,916	0.80%
2022/01/18	115	142.15	115	139.07	139.00	0	6,853	0.00%	大買/大賣/
2022/01/17	21.1	137.60	10	138.95	141.00	11.1	6,601	0.17%
2022/01/14	2	131.00	5	131.60	136.00	-3	6,415	-0.05%
2022/01/13	11	133.27	13	133.00	132.50	-2	6,266	-0.03%
2022/01/12	8	135.50	43.1	133.54	134.00	-35.1	6,152	-0.57%
2022/01/11	28	137.30	11	133.68	134.50	17	6,083	0.28%
2022/01/10	15	137.47	14.1	137.83	136.50	0.9	5,920	0.02%
2022/01/07	6	133.08	48.1	134.11	133.50	-42.1	5,443	-0.77%
2022/01/06	57	130.25	8.1	131.68	133.00	49	5,078	0.96%
2022/01/05	2	126.00	34.2	129.25	131.00	-32.2	4,843	-0.66%
2022/01/04	4	125.50	5	126.20	126.50	-1	4,643	-0.02%
2022/01/03	17.1	127.83	38.2	128.47	124.00	-21.1	4,567	-0.46%
2021/12/30	1	123.50	3	124.00	123.50	-2	4,268	-0.05%
2021/12/29	0	0.00	6	121.92	122.00	-6	4,210	-0.14%
2021/12/28	1	119.50	0	0.00	120.00	1	4,177	0.02%
2021/12/27	2	118.50	2	120.00	120.00	0	4,180	0.00%
2021/12/24	4	119.50	11	120.41	119.50	-7	4,187	-0.17%
2021/12/23	0.1	120.50	8	119.13	120.50	-7.9	4,220	-0.19%
2021/12/22	5	118.00	0	0.00	117.50	5	4,187	0.12%
2021/12/21	1	117.00	0	0.00	118.00	1	4,199	0.02%
2021/12/20	0.1	116.00	1	117.50	117.50	-0.9	4,208	-0.02%
2021/12/17	1	114.50	1	114.50	114.50	0	4,210	0.00%
2021/12/16	1.1	116.52	0	0.00	116.50	1.1	4,196	0.03%
2021/12/15	2	116.00	0	0.00	116.00	2	4,185	0.05%
2021/12/14	1	116.50	1	118.00	116.00	0	4,174	0.00%
2021/12/13	9	118.78	0	0.00	118.50	9	4,157	0.22%
2021/12/09	7	119.43	0	0.00	118.50	7	4,163	0.17%
2021/12/08	3	119.17	2	119.50	119.00	1	4,143	0.02%
2021/12/07	13	121.00	0	0.00	120.00	13	4,113	0.32%
2021/12/06	6	119.83	18	120.31	121.00	-12	4,030	-0.30%
2021/12/03	2	118.25	0	0.00	118.50	2	4,004	0.05%
2021/12/01	2.1	116.95	1	116.50	118.50	1.1	4,115	0.03%
2021/11/29	7	113.86	3	116.83	117.00	4	4,220	0.09%
2021/11/26	7	117.50	2	117.75	117.00	5	4,270	0.12%
2021/11/25	1	120.50	0	0.00	119.50	1	4,280	0.02%
2021/11/24	0	0.00	2	118.50	119.00	-2	4,265	-0.05%
2021/11/23	15	120.67	13	119.19	119.00	2	4,270	0.05%
2021/11/22	9.1	124.16	2	123.50	123.00	7.1	4,222	0.17%
2021/11/19	1.1	123.45	12	122.42	122.50	-10.9	4,192	-0.26%
2021/11/18	2.1	123.90	1.1	122.55	122.50	1	4,185	0.02%
2021/11/17	2	122.75	22	122.57	123.00	-20	4,166	-0.48%
2021/11/16	14	125.25	4	125.50	124.50	10	4,127	0.24%
2021/11/15	13	124.35	8	125.13	126.00	5	4,032	0.12%
2021/11/12	20.1	124.98	12	122.00	121.50	8.1	3,936	0.21%
2021/11/11	2	118.25	26	119.60	122.00	-24	3,788	-0.63%
2021/11/10	10	112.50	1	113.00	112.00	9	3,457	0.26%
2021/11/09	1	111.50	20.1	111.50	111.00	-19.1	3,511	-0.54%
2021/11/08	0	0.00	1	110.50	110.50	-1	3,529	-0.03%
2021/11/05	2.1	110.00	0	0.00	110.00	2.1	3,576	0.06%
2021/11/03	14	112.36	2	111.25	111.50	12	3,626	0.33%
2021/11/02	5	115.40	1	115.50	114.00	4	3,609	0.11%
2021/11/01	15.2	116.11	3	115.67	115.50	12.2	3,553	0.34%
2021/10/29	2	111.51	1	112.00	112.00	1	3,691	0.03%
2021/10/28	3	110.33	10.2	110.07	111.50	-7.2	3,691	-0.20%
2021/10/27	1	106.00	5	105.70	107.00	-4	3,713	-0.11%
2021/10/26	16.3	105.70	4	104.38	104.50	12.3	3,798	0.32%
2021/10/25	2	108.50	1	109.00	109.00	1	3,745	0.03%
2021/10/22	0	0.00	3.2	109.22	110.00	-3.2	3,809	-0.08%
2021/10/21	2.2	107.23	5	109.50	107.00	-2.9	3,789	-0.08%
2021/10/20	0.2	107.50	0	0.00	107.00	0.2	3,814	0.01%
2021/10/19	3	105.83	1	106.00	107.00	2	3,939	0.05%
2021/10/18	0	0.00	10	103.35	106.00	-10	3,941	-0.25%
2021/10/15	4	100.63	1	102.00	100.00	3	3,951	0.08%
2021/10/14	5	100.06	3	99.30	100.50	2	3,969	0.05%
2021/10/13	2	100.50	1	101.00	100.50	1	4,003	0.02%
2021/10/12	0	0.00	2	104.00	103.50	-2	4,032	-0.05%
2021/10/08	1	105.00	4	105.13	105.50	-3	4,160	-0.07%
2021/10/07	3	104.50	3.5	104.43	104.50	-0.5	4,260	-0.01%
2021/10/06	0	0.00	1	102.00	101.00	-1	4,322	-0.02%
2021/10/05	0	0.00	2	102.00	102.00	-2	4,362	-0.05%
2021/10/04	1	100.50	0.5	99.10	98.90	0.5	4,437	0.01%
2021/10/01	6.3	99.46	0	0.00	98.80	6.3	4,609	0.14%
2021/09/30	0.1	99.70	1	102.50	102.00	-0.9	4,627	-0.02%
2021/09/29	2	100.50	2	100.25	100.50	0	4,629	0.00%
2021/09/28	0	0.00	1	102.00	102.50	-1	4,722	-0.02%
2021/09/27	1.1	104.00	0	0.00	103.50	1.1	4,752	0.02%
2021/09/24	10	105.10	0	0.00	105.00	10	4,815	0.21%
2021/09/23	4	106.00	0	0.00	105.00	4	4,886	0.08%
2021/09/22	0	0.00	1.3	103.19	104.50	-1.3	5,032	-0.03%
2021/09/17	0	0.00	1	106.00	106.00	-1	5,299	-0.02%
2021/09/16	2	106.00	4	106.50	106.00	-2	5,464	-0.04%
2021/09/15	8.1	105.00	5	104.50	104.50	3.1	5,896	0.05%
2021/09/10	5	109.90	7	109.50	110.00	-2	6,501	-0.03%
2021/09/09	2	106.50	0	0.00	106.50	2	6,650	0.03%
2021/09/08	6	106.58	0	0.00	106.00	6	7,162	0.08%
2021/09/07	2	110.50	3	111.00	110.00	-1	7,208	-0.01%
2021/09/06	0.1	110.50	0	0.00	108.50	0.1	7,176	0.00%
2021/09/03	1.5	113.33	0	0.00	112.50	1.5	7,164	0.02%
2021/09/02	3	112.50	3	112.50	112.50	0	7,164	0.00%
2021/09/01	1.5	111.67	17.4	110.63	111.50	-15.9	7,129	-0.22%
2021/08/31	7	103.57	0	0.00	103.50	7	7,206	0.10%
2021/08/30	0.3	106.33	0	0.00	105.50	0.3	7,350	0.00%
2021/08/27	9.1	106.01	0	0.00	105.50	9.1	7,380	0.12%
2021/08/26	0.2	108.00	8	107.63	107.00	-7.8	7,448	-0.10%
2021/08/25	21.2	110.51	21	109.02	109.50	0.2	7,551	0.00%
2021/08/24	6	106.33	0	0.00	108.00	6	7,838	0.08%
2021/08/23	0	0.00	2	105.50	106.00	-2	7,861	-0.03%
2021/08/20	1.3	100.46	1	102.50	102.00	0.3	7,914	0.00%
2021/08/19	2.1	103.48	2	103.25	102.00	0.1	7,968	0.00%
2021/08/18	2	105.27	0	0.00	107.00	2	8,134	0.03%
2021/08/17	3	103.50	0	0.00	102.50	3	8,127	0.04%
2021/08/16	2	109.50	2	108.00	109.50	0	8,144	0.00%
2021/08/13	8	113.25	0	0.00	111.00	8	8,097	0.10%
2021/08/12	4.2	117.00	4	118.50	117.00	0.2	8,092	0.00%
2021/08/11	4	117.88	0	0.00	118.00	4	8,208	0.05%
2021/08/10	2.3	120.87	2	122.50	120.00	0.3	8,211	0.00%
2021/08/09	7	121.29	1	121.50	120.00	6	8,233	0.07%
2021/08/06	4	123.50	2	124.00	123.00	2	8,216	0.02%
2021/08/05	2	125.00	8	126.44	126.00	-6	8,254	-0.07%
2021/08/04	27.8	127.14	4	125.00	125.50	23.8	8,356	0.28%
2021/08/03	3	129.17	14.1	129.97	131.00	-11.1	8,215	-0.14%
2021/08/02	8	128.69	8.3	128.28	128.50	-0.3	8,175	0.00%
2021/07/30	0	0.00	16	125.66	125.00	-16	8,088	-0.20%
2021/07/29	0	0.00	1	120.00	122.00	-1	8,037	-0.01%
2021/07/28	9	117.00	3	118.00	118.00	6	8,142	0.07%
2021/07/27	3	122.00	2	123.75	122.00	1	8,186	0.01%
2021/07/26	2	124.50	3.2	125.18	124.50	-1.2	8,215	-0.01%
2021/07/23	8	123.50	11	125.91	123.50	-3	8,175	-0.04%
2021/07/22	5	122.40	13	122.42	122.50	-8	8,046	-0.10%
2021/07/21	12	119.46	5	119.30	118.00	7	8,071	0.09%
2021/07/20	11	122.00	4	122.25	120.50	7	8,046	0.09%
2021/07/19	0	0.00	1	126.00	126.00	-1	8,033	-0.01%
2021/07/16	2	125.75	4	125.63	126.00	-2	8,058	-0.02%
2021/07/15	22	126.16	18	127.11	125.50	4	8,200	0.05%
2021/07/14	3	125.33	7	125.71	127.00	-4	8,309	-0.05%
2021/07/13	1	126.00	10	124.75	123.50	-9	8,366	-0.11%
2021/07/12	17	121.85	21	122.79	122.50	-4	8,309	-0.05%
2021/07/09	9.4	122.95	3	122.00	122.50	6.4	8,241	0.08%
2021/07/08	9.2	126.45	11	126.77	127.00	-1.8	8,295	-0.02%
2021/07/07	1.1	122.03	2	122.75	122.00	-0.9	8,212	-0.01%
2021/07/06	9	123.00	9	122.22	122.00	0	8,262	0.00%
2021/07/05	0	0.00	10	122.45	124.00	-10	8,290	-0.12%
2021/07/02	1	121.50	2.5	121.20	121.50	-1.5	8,352	-0.02%
2021/07/01	14	118.25	5.5	118.73	118.50	8.5	8,579	0.10%
2021/06/30	5	120.50	2	120.50	121.00	3	8,565	0.04%
2021/06/29	29	120.67	21	121.21	121.50	8	8,529	0.09%
2021/06/28	35	122.51	23	121.65	121.00	12	8,420	0.14%
2021/06/25	24	128.98	15.2	128.77	127.50	8.8	8,186	0.11%
2021/06/24	32	134.72	26	135.42	132.50	6	8,043	0.07%
2021/06/23	3	129.67	6	132.17	130.50	-3	7,640	-0.04%
2021/06/22	9	128.56	13	129.27	128.50	-4	7,450	-0.05%
2021/06/21	12	128.00	10.2	129.86	127.50	1.8	7,311	0.02%
2021/06/18	7	127.93	6	128.17	127.50	1	7,157	0.01%
2021/06/17	22	128.16	45.6	127.69	128.50	-23.6	7,071	-0.33%
2021/06/16	1	120.50	1	123.00	122.50	0	6,686	0.00%
2021/06/15	2.4	119.15	4	119.25	121.00	-1.6	6,730	-0.02%
2021/06/11	2	121.50	1	120.50	120.50	1	6,792	0.01%
2021/06/10	3.1	122.34	6	124.25	122.00	-2.9	6,833	-0.04%
2021/06/09	3	122.00	1	123.00	122.00	2	6,843	0.03%
2021/06/08	8	123.88	8	125.75	123.50	0	6,828	0.00%
2021/06/07	10	121.55	12.1	122.88	125.00	-2.1	6,699	-0.03%
2021/06/04	2	119.75	0	0.00	120.00	2	6,581	0.03%
2021/06/03	7	121.57	5	122.20	122.00	2	6,698	0.03%
2021/06/02	2	119.50	1	121.00	121.00	1	6,697	0.01%
2021/06/01	21	122.60	34	124.13	121.50	-13	6,701	-0.19%
2021/05/31	2	118.50	4	119.38	119.00	-2	6,484	-0.03%
2021/05/28	1	117.50	0	0.00	117.50	1	6,506	0.02%
2021/05/27	6	117.67	8.4	117.81	116.00	-2.4	6,455	-0.04%
2021/05/26	2	115.75	7	117.36	117.00	-5	6,384	-0.08%
2021/05/25	2	112.00	5.7	111.67	112.50	-3.7	6,244	-0.06%
2021/05/24	3	108.83	9	110.00	111.50	-6	6,239	-0.10%
2021/05/21	2	105.50	5	105.80	105.50	-3	6,190	-0.05%
2021/05/20	3	104.17	0	0.00	103.00	3	6,236	0.05%
2021/05/19	4	107.00	6	108.92	108.00	-2	6,218	-0.03%
2021/05/18	6	99.17	4	100.55	102.00	2	6,172	0.03%
2021/05/17	2.3	96.18	0	0.00	93.50	2.3	6,196	0.04%
2021/05/14	4	98.58	0	0.00	98.70	4	6,211	0.06%
2021/05/13	6	97.52	13.2	97.45	97.70	-7.2	6,207	-0.12%
2021/05/12	10.3	98.78	9	98.68	97.30	1.3	6,162	0.02%
2021/05/11	7	106.64	3	108.00	105.50	4	6,169	0.06%
2021/05/10	5	115.90	4	115.88	114.00	1	6,129	0.02%
2021/05/07	7	116.50	9	116.83	118.00	-2	6,122	-0.03%
2021/05/06	4	111.63	2.3	112.98	112.00	1.7	6,037	0.03%
2021/05/05	3	109.83	4	111.00	107.00	-1	5,954	-0.02%
2021/05/04	4.1	109.10	5	112.40	107.00	-1	5,847	-0.02%
2021/05/03	6	111.50	2	111.00	110.50	4	5,799	0.07%
2021/04/29	0	0.00	5	116.80	116.00	-5	5,796	-0.09%
2021/04/28	1	113.50	1	114.00	115.00	0	5,791	0.00%
2021/04/27	16	114.53	1.5	114.33	114.50	14.5	5,820	0.25%
2021/04/26	1	118.50	0	0.00	118.00	1	5,753	0.02%
2021/04/23	2	118.00	1	118.00	118.00	1	5,735	0.02%
2021/04/22	8.1	117.27	6	117.42	116.50	2.1	5,729	0.04%
2021/04/21	18.1	118.26	2	118.00	117.00	16.1	5,690	0.28%
2021/04/20	8	125.94	15	127.13	122.50	-7	5,526	-0.13%
2021/04/19	4	119.63	22	122.68	123.50	-18	5,329	-0.34%
2021/04/16	0	0.00	1	118.00	117.50	-1	5,203	-0.02%
2021/04/15	4	116.00	6	117.42	117.50	-2	5,313	-0.04%
2021/04/14	9	115.94	4	117.25	117.00	5	5,388	0.09%
2021/04/13	36.1	116.58	23	115.37	113.00	13.1	5,436	0.24%
2021/04/12	14.2	119.15	1	120.50	118.00	13.2	5,490	0.24%
2021/04/09	13.1	121.69	17.2	121.97	121.50	-4.1	5,700	-0.07%
2021/04/08	11	125.05	7	124.79	124.00	4	5,746	0.07%
2021/04/07	6	123.83	30.1	123.71	125.50	-24.1	5,607	-0.43%
2021/04/06	1	118.50	6	117.50	118.50	-5	5,365	-0.09%
2021/04/01	12.2	116.24	3	115.50	115.00	9.2	5,345	0.17%
2021/03/31	4	118.00	9	117.72	117.00	-5	5,309	-0.09%
2021/03/30	2	116.50	17	117.12	118.00	-15	5,295	-0.28%
2021/03/29	1	116.50	1	117.50	117.00	0	5,342	0.00%
2021/03/26	3	116.83	2	116.25	117.00	1	5,360	0.02%
2021/03/25	6	114.33	1	116.00	114.50	5	5,354	0.09%
2021/03/24	4	115.13	0	0.00	115.00	4	5,348	0.07%
2021/03/23	3.1	116.22	3	116.17	116.00	0.1	5,345	0.00%
2021/03/22	6	119.00	15	119.33	118.50	-9	5,314	-0.17%
2021/03/19	7	120.14	9	119.67	120.50	-2	5,278	-0.04%
2021/03/18	16	118.53	6	119.42	120.00	10	5,177	0.19%
2021/03/17	9	117.78	4.1	117.76	118.50	5	5,196	0.10%
2021/03/16	4	113.38	7	114.79	115.50	-3	5,119	-0.06%
2021/03/15	3	113.33	6	112.92	113.00	-3	5,095	-0.06%
2021/03/12	1	109.50	0	0.00	110.00	1	5,064	0.02%
2021/03/11	2	108.75	2	109.25	110.00	0	5,170	0.00%
2021/03/10	3	106.67	4	107.25	107.50	-1	5,255	-0.02%
2021/03/09	22	103.80	22	103.20	103.50	0	5,374	0.00%
2021/03/08	15	109.97	0	0.00	109.00	15	5,444	0.28%
2021/03/05	22	112.05	15	112.00	113.50	7	5,425	0.13%
2021/03/04	5	114.00	3	116.50	112.50	2	5,420	0.04%
2021/03/03	3	114.33	0	0.00	115.00	3	5,424	0.06%
2021/03/02	6	117.17	6	117.33	115.50	0	5,381	0.00%
2021/02/26	6	115.42	1	116.00	116.50	5	5,440	0.09%
2021/02/25	6.1	116.34	2	118.50	115.50	4.1	5,503	0.07%
2021/02/24	8	117.00	1	119.00	117.00	7	5,618	0.12%
2021/02/23	12	118.33	2	118.50	119.00	10	5,604	0.18%
2021/02/22	6	120.42	13	120.46	120.50	-7	5,616	-0.12%
2021/02/19	10	120.50	1	122.00	122.00	9	5,704	0.16%
2021/02/18	5	116.40	26	116.85	119.50	-21	5,716	-0.37%
2021/02/17	33	118.76	12	118.38	118.50	21	5,699	0.37%
2021/02/05	16	120.91	6	121.00	121.00	10	5,671	0.18%
2021/02/04	2	124.25	4	124.50	124.50	-2	5,672	-0.04%
2021/02/03	0.1	126.00	1	126.00	126.00	-0.9	5,729	-0.02%
2021/02/02	5	127.60	3.1	129.29	125.50	1.9	5,873	0.03%
2021/02/01	0	0.00	1.1	127.32	127.50	-1.1	5,802	-0.02%
2021/01/29	1	125.00	3.1	126.35	124.50	-2.1	5,839	-0.04%
2021/01/28	2	124.25	0	0.00	125.50	2	6,007	0.03%
2021/01/27	1	126.50	0	0.00	125.50	1	6,137	0.02%
2021/01/26	2	125.50	43	123.63	124.00	-41	6,329	-0.65%
2021/01/25	3	127.00	10	128.35	127.50	-7	6,517	-0.11%
2021/01/22	3	127.33	8.5	125.54	127.00	-5.5	6,545	-0.08%
2021/01/21	34.3	123.64	33.1	122.64	122.50	1.2	6,574	0.02%
2021/01/20	7.2	123.71	10	124.05	122.50	-2.8	6,663	-0.04%
2021/01/19	0.2	122.89	1	124.50	122.00	-0.8	6,615	-0.01%
2021/01/18	4.1	120.20	1	121.00	123.00	3.1	6,655	0.05%
2021/01/15	5	122.60	0.6	124.08	122.00	4.4	6,674	0.07%
2021/01/14	1	124.05	1.1	125.09	125.50	-0.1	6,650	0.00%
2021/01/13	1	123.50	2	123.75	124.00	-1	6,665	-0.02%
2021/01/12	6	121.33	2	122.50	121.50	4	6,712	0.06%
2021/01/11	2	123.76	4	124.63	124.50	-2	6,724	-0.03%
2021/01/08	17.5	124.12	9	123.67	123.50	8.5	6,696	0.13%
2021/01/07	21	129.93	14	130.82	128.50	7	6,583	0.11%
2021/01/06	20.1	134.84	9	135.11	131.00	11.1	6,497	0.17%
2021/01/05	12	134.54	10	134.35	134.50	2	6,302	0.03%
2021/01/04	22	134.61	33	134.38	138.00	-11	6,198	-0.18%
2020/12/31	22	128.41	25.2	128.72	129.00	-3.2	5,903	-0.05%
2020/12/30	1	124.50	1	127.00	125.00	0	5,794	0.00%
2020/12/29	2	124.25	1	125.00	125.00	1	5,794	0.02%
2020/12/28	3.1	125.03	6	124.58	126.50	-2.9	5,784	-0.05%
2020/12/25	2	123.50	1	125.50	123.00	1	5,836	0.02%
2020/12/24	5	125.40	4	125.38	124.00	1	5,879	0.02%
2020/12/23	2	125.25	4	126.00	125.50	-2	5,929	-0.03%
2020/12/22	5	124.20	5	124.30	122.00	0	5,968	0.00%
2020/12/21	5	122.30	5.2	121.81	122.50	-0.2	6,068	0.00%
2020/12/18	4	124.63	3	124.67	124.50	1	6,208	0.02%
2020/12/17	6.3	124.95	4	125.25	124.50	2.3	6,294	0.04%
2020/12/16	3	124.83	3	123.33	125.50	0	6,325	0.00%
2020/12/15	5	122.70	3	122.50	120.00	2	6,328	0.03%
2020/12/14	2	122.50	2	121.50	123.00	0	6,318	0.00%
2020/12/11	22	120.68	31	119.82	121.50	-9	6,331	-0.14%
2020/12/10	2	129.00	3	128.33	128.50	-1	6,286	-0.02%
2020/12/09	2	128.75	4	130.25	128.00	-2	6,300	-0.03%
2020/12/08	8	127.44	0	0.00	127.50	8	6,282	0.13%
2020/12/07	15	128.87	3	129.50	126.50	12	6,300	0.19%
2020/12/04	12	130.29	2	130.75	131.50	10	6,201	0.16%
2020/12/03	8	129.81	10	129.75	128.50	-2	6,161	-0.03%
2020/12/02	16	128.16	27	128.35	129.50	-11	6,071	-0.18%
2020/12/01	4	123.00	3	123.33	124.00	1	5,958	0.02%
2020/11/30	17	123.65	13	124.46	122.00	4	5,956	0.07%
2020/11/27	12	120.88	10	121.35	121.50	2	5,926	0.03%
2020/11/26	3	118.00	3	117.17	118.50	0	5,973	0.00%
2020/11/25	2	116.75	1	117.50	115.00	1	5,985	0.02%
2020/11/23	3	122.17	4	122.00	121.00	-1	5,936	-0.02%
2020/11/20	3	117.50	2.1	117.51	118.00	0.9	5,872	0.02%
2020/11/19	1	117.50	7	117.86	118.00	-6	5,907	-0.10%
2020/11/18	4	117.50	7	118.36	116.50	-3	5,959	-0.05%
2020/11/17	3	116.50	5.1	116.22	115.50	-2.1	5,992	-0.04%
2020/11/16	3	116.67	6	116.58	116.50	-3	6,150	-0.05%
2020/11/13	12	114.00	10	114.10	115.00	2	6,150	0.03%
2020/11/12	0.2	113.00	3	115.17	113.00	-2.8	6,165	-0.05%
2020/11/11	6	113.33	40	113.19	113.50	-34	6,200	-0.55%
2020/11/10	13	110.96	21.1	111.77	111.50	-8.1	6,229	-0.13%
2020/11/09	6	109.50	7	109.14	108.50	-1	6,155	-0.02%
2020/11/06	0	0.00	1	111.00	109.00	-1	6,121	-0.02%
2020/11/05	66	110.80	5	109.20	109.50	61	6,125	1.00%
2020/11/04	6.1	105.67	10.2	106.15	107.00	-4.1	6,024	-0.07%
2020/11/03	11	103.32	3	102.67	102.50	8	6,051	0.13%
2020/11/02	5	101.00	15.2	101.80	103.00	-10.2	6,219	-0.16%
2020/10/30	6.1	95.65	9	95.41	94.00	-2.9	6,125	-0.05%
2020/10/29	18	98.74	24	97.81	98.20	-6	6,200	-0.10%
2020/10/28	9.1	104.99	7	105.43	102.00	2.1	6,242	0.03%
2020/10/27	2.9	102.30	4	103.13	103.50	-1.1	6,455	-0.02%
2020/10/26	7	103.79	2	102.75	102.50	5	6,551	0.08%
2020/10/23	3	105.50	0	0.00	106.00	3	6,653	0.05%
2020/10/22	1	104.00	1	103.50	104.00	0	6,884	0.00%
2020/10/21	1	104.50	2	105.00	104.00	-1	7,232	-0.01%
2020/10/20	22	103.57	22	103.95	104.00	0	7,524	0.00%
2020/10/19	0	0.00	1	104.50	105.00	-1	7,543	-0.01%
2020/10/16	1	102.00	1	101.50	100.00	0	7,669	0.00%
2020/10/15	10	100.45	9	100.50	101.00	1	7,813	0.01%
2020/10/14	0	0.00	2	102.75	102.00	-2	8,008	-0.02%
2020/10/13	2	103.00	3	102.67	102.00	-1	8,209	-0.01%
2020/10/12	10	104.20	7	104.64	102.50	3	8,285	0.04%
2020/10/08	13.1	103.92	11	103.05	103.00	2.1	8,359	0.03%
2020/10/07	5	103.60	6	103.75	103.50	-1	8,523	-0.01%
2020/10/06	3	104.50	7	104.86	105.00	-4	8,631	-0.05%
2020/10/05	15.1	103.84	1	104.00	104.50	14.1	8,730	0.16%
2020/09/30	2	100.30	3	102.50	104.00	-1	8,985	-0.01%
2020/09/29	1	102.50	1	100.50	100.00	0	9,062	0.00%
2020/09/28	1	104.00	1	104.50	104.00	0	9,246	0.00%
2020/09/25	7	102.93	5	103.20	101.00	2	9,398	0.02%
2020/09/24	8	105.63	5	105.60	104.50	3	9,360	0.03%
2020/09/23	12	110.04	10	110.25	110.50	2	9,338	0.02%
2020/09/22	21.1	115.05	14	114.25	113.50	7.1	9,371	0.08%
2020/09/21	10	120.95	4	120.00	119.00	6	9,553	0.06%
2020/09/18	6	123.00	17	123.29	124.00	-11	9,579	-0.11%
2020/09/17	4	120.88	5	122.00	121.00	-1	9,684	-0.01%
2020/09/16	13	122.12	10	124.15	120.00	3	9,909	0.03%
2020/09/15	25	123.64	12	122.58	122.00	13	10,093	0.13%
2020/09/14	1	124.00	10	123.85	123.50	-9	10,728	-0.08%
2020/09/11	2	119.00	2	119.00	119.50	0	11,096	0.00%
2020/09/10	1	120.00	10	120.65	119.00	-9	11,142	-0.08%
2020/09/09	2	115.50	2	116.50	119.50	0	11,181	0.00%
2020/09/08	6	119.33	4	120.50	118.00	2	11,265	0.02%
2020/09/07	7	121.29	7	119.86	119.50	0	11,292	0.00%
2020/09/04	2	121.50	2	122.00	123.50	0	11,363	0.00%
2020/09/03	0	0.00	5	121.90	120.50	-5	11,330	-0.04%
2020/09/02	0	0.00	2	122.00	119.50	-2	11,524	-0.02%
2020/09/01	9	115.11	11	116.41	119.50	-2	11,532	-0.02%
2020/08/31	3	119.50	2	117.50	119.00	1	11,530	0.01%
2020/08/28	13	120.04	13	121.81	119.50	0	11,875	0.00%
2020/08/27	6	120.67	5	122.00	120.00	1	11,921	0.01%
2020/08/26	23	121.43	9	121.22	121.00	14	12,008	0.12%
2020/08/25	3	124.67	2	124.75	124.50	1	12,059	0.01%
2020/08/24	7	120.36	9	120.39	122.50	-2	12,159	-0.02%
2020/08/21	16	119.31	18	118.97	119.00	-2	12,257	-0.02%
2020/08/20	16	120.72	9	120.44	119.00	7	12,317	0.06%
2020/08/19	4	134.88	3	135.67	132.00	1	12,401	0.01%
2020/08/18	3	136.67	3	136.17	135.00	0	12,520	0.00%
2020/08/17	2	136.50	4	135.38	136.50	-2	12,700	-0.02%
2020/08/14	5	134.40	7	133.29	135.50	-2	12,986	-0.02%
2020/08/13	7	133.07	4	131.38	130.50	3	13,286	0.02%
2020/08/12	13	129.92	13	131.08	131.50	0	13,554	0.00%
2020/08/11	5	130.30	10	132.15	130.50	-5	13,753	-0.04%
2020/08/10	8	132.94	4	134.25	132.50	4	14,005	0.03%
2020/08/07	20	139.10	5	137.50	138.00	15	14,014	0.11%
2020/08/06	8	141.69	24	141.38	141.00	-16	14,069	-0.11%
2020/08/05	19	132.63	8	132.00	132.00	11	13,832	0.08%
2020/08/04	5	134.60	22	133.55	135.50	-17	13,875	-0.12%
2020/08/03	28	129.70	13	129.58	129.00	15	14,105	0.11%
2020/07/31	14	130.36	22	129.73	134.50	-8	14,435	-0.06%
2020/07/30	9	123.61	8	123.75	124.50	1	14,296	0.01%
2020/07/29	19	125.34	22	125.70	124.00	-3	14,243	-0.02%
2020/07/28	18	128.33	15	128.47	127.50	3	14,123	0.02%
2020/07/27	24	130.81	21	131.71	126.50	3	13,939	0.02%
2020/07/24	44	141.82	20	138.48	134.50	24	13,648	0.18%
2020/07/23	32	147.95	36	146.92	148.50	-4	13,462	-0.03%
2020/07/22	18	148.78	20	148.83	146.50	-2	13,540	-0.01%
2020/07/21	23	146.02	17	146.76	145.00	6	13,434	0.04%
2020/07/20	10	142.10	11	142.50	147.00	-1	13,443	-0.01%
2020/07/17	9	142.78	9	142.06	140.50	0	13,369	0.00%
2020/07/16	10	138.60	10	138.25	135.50	0	13,413	0.00%
2020/07/15	12	144.21	11	139.91	138.50	1	13,521	0.01%
2020/07/14	12	145.42	6	145.83	143.00	6	13,658	0.04%
2020/07/13	4	143.75	5	145.10	142.50	-1	13,714	-0.01%
2020/07/10	3	138.33	4	138.50	139.00	-1	13,873	-0.01%
2020/07/09	9	143.17	25	143.28	144.00	-16	14,044	-0.11%
2020/07/08	14	138.50	8	138.88	138.50	6	14,086	0.04%
2020/07/07	14	138.96	6.1	138.44	135.50	7.9	14,123	0.06%
2020/07/06	6	135.17	18	136.28	141.50	-12	14,040	-0.09%
2020/07/03	2	128.75	4	129.88	129.50	-2	14,054	-0.01%
2020/07/02	21	127.55	27	128.85	129.00	-6	14,219	-0.04%
2020/07/01	16.1	132.45	3	131.00	129.50	13.1	14,228	0.09%
2020/06/30	9	131.22	9	131.17	130.00	0	14,122	0.00%
2020/06/29	3	126.17	16	125.00	125.00	-13	13,947	-0.09%
2020/06/24	17	130.18	9	130.83	130.00	8	13,953	0.06%
2020/06/23	11	129.09	33	129.24	131.50	-22	14,096	-0.16%
2020/06/22	5	127.40	6	128.42	126.00	-1	14,008	-0.01%
2020/06/19	64	128.36	50	129.63	124.50	14	13,904	0.10%
2020/06/18	19	121.26	34	122.85	125.50	-15	13,283	-0.11%
2020/06/17	2	114.50	2	116.75	114.50	0	12,929	0.00%
2020/06/16	11	115.41	8	114.88	115.00	3	13,007	0.02%
2020/06/15	8	117.50	20	115.00	113.50	-12	12,999	-0.09%
2020/06/12	13	114.62	11.5	114.00	117.00	1.5	12,974	0.01%
2020/06/11	22	119.27	18	118.47	116.50	4	12,975	0.03%
2020/06/10	7	118.79	4	119.13	117.50	3	12,897	0.02%
2020/06/09	29	121.84	20	122.18	119.00	9	12,922	0.07%
2020/06/08	14	118.93	6	120.08	119.00	8	12,756	0.06%
2020/06/05	15	119.70	17	120.47	120.00	-2	12,754	-0.02%
2020/06/04	13	118.77	23	119.43	120.00	-10	12,691	-0.08%
2020/06/03	11	114.27	26	114.23	114.00	-15	12,381	-0.12%
2020/06/02	10	115.00	11	115.27	112.50	-1	12,366	-0.01%
2020/06/01	7	114.43	4	115.13	113.00	3	12,409	0.02%
2020/05/29	19	111.79	17	112.47	114.50	2	12,404	0.02%
2020/05/28	6	114.83	5	117.30	114.00	1	12,423	0.01%
2020/05/27	25	120.02	5	117.00	116.50	20	12,381	0.16%
2020/05/26	10	119.95	13	120.96	123.50	-3	12,251	-0.02%
2020/05/25	12	119.25	13	118.88	119.00	-1	12,106	-0.01%
2020/05/22	19	122.84	18	124.25	116.50	1	11,952	0.01%
2020/05/21	18	123.33	23	122.93	124.00	-5	11,722	-0.04%
2020/05/20	27	116.48	36	115.39	117.00	-9	11,378	-0.08%
2020/05/19	11	109.41	16	109.88	110.00	-5	11,042	-0.05%
2020/05/18	22	104.25	19	103.74	103.00	3	10,809	0.03%
2020/05/15	24	101.95	35	102.63	105.00	-11	10,827	-0.10%
2020/05/14	22	99.02	18	97.62	96.50	4	10,511	0.04%
2020/05/13	30	100.34	13	99.21	98.40	17	10,449	0.16%
2020/05/12	8	102.94	12	102.83	104.00	-4	10,347	-0.04%
2020/05/11	9	102.72	11	103.73	101.00	-2	10,300	-0.02%
2020/05/08	31	101.97	17	101.82	100.50	14	10,162	0.14%
2020/05/07	33	98.35	31	99.71	101.50	2	9,789	0.02%
2020/05/06	8	89.49	12	91.90	92.70	-4	9,386	-0.04%
2020/05/05	1	89.10	1	89.10	88.60	0	9,305	0.00%
2020/04/30	4	90.40	11	90.68	90.50	-7	9,313	-0.08%
2020/04/29	3	90.33	6	90.50	90.30	-3	9,302	-0.03%
2020/04/28	11	90.35	16	90.31	90.00	-5	9,320	-0.05%
2020/04/27	16	90.26	18	90.64	92.00	-2	9,225	-0.02%
2020/04/24	3	88.03	6	88.70	88.00	-3	9,086	-0.03%
2020/04/23	17	87.56	14	88.67	87.70	3	9,035	0.03%
2020/04/22	9	88.34	8	88.33	88.70	1	8,902	0.01%
2020/04/21	12	89.93	9	90.93	89.20	3	8,804	0.03%
2020/04/20	15	90.06	10	89.72	90.20	5	8,661	0.06%
2020/04/17	17	89.45	25	88.98	87.30	-8	8,547	-0.09%
2020/04/16	17	87.75	18	87.10	86.50	-1	8,339	-0.01%
2020/04/15	31	86.48	20	87.96	84.50	11	8,184	0.13%
2020/04/14	7	82.81	8	83.94	86.00	-1	7,972	-0.01%
2020/04/13	7	79.20	15	78.71	78.20	-8	7,791	-0.10%
2020/04/10	9	76.81	8	76.43	76.00	1	7,578	0.01%
2020/04/09	19	77.87	6	76.27	76.00	13	7,619	0.17%
2020/04/08	13	78.25	5	78.00	77.70	8	7,540	0.11%
2020/04/07	15	78.09	20	78.35	78.70	-5	7,374	-0.07%
2020/04/06	6	72.28	5	72.20	73.90	1	7,322	0.01%
2020/04/01	0	0.00	11	69.75	71.00	-11	7,290	-0.15%
2020/03/31	12	69.13	12	69.58	69.10	0	7,274	0.00%
2020/03/27	21	70.48	13	72.43	69.20	8	7,209	0.11%
2020/03/26	10	69.00	1	68.80	71.00	9	7,219	0.12%
2020/03/25	3	66.97	2	69.25	69.50	1	7,200	0.01%
2020/03/24	12	62.96	16	62.28	63.20	-4	7,195	-0.06%
2020/03/23	7	55.30	6	57.72	57.50	1	7,182	0.01%
2020/03/20	5	58.90	6	59.30	57.30	-1	7,242	-0.01%
2020/03/19	2	57.80	2	57.50	55.30	0	7,162	0.00%
2020/03/18	4	64.08	0	0.00	61.40	4	7,198	0.06%
2020/03/17	4	65.93	1	66.70	64.80	3	7,168	0.04%
2020/03/16	0	0.00	15	75.99	69.80	-15	7,172	-0.21%
2020/03/13	1	74.00	5	73.10	75.80	-4	7,254	-0.06%
2020/03/12	15	82.06	2	85.50	81.10	13	7,460	0.17%
2020/03/11	14	90.15	16	90.73	90.00	-2	7,486	-0.03%
2020/03/10	5	86.72	5	86.60	89.00	0	7,626	0.00%
2020/03/09	1	89.90	2	89.40	87.30	-1	7,609	-0.01%
2020/03/06	13	92.35	14	93.14	92.30	-1	7,687	-0.01%
2020/03/05	21	93.15	17	94.29	92.10	4	7,712	0.05%
2020/03/04	8	93.75	5	92.74	93.10	3	7,659	0.04%
2020/03/03	10	97.03	12	96.10	97.00	-2	7,837	-0.03%
2020/03/02	5	91.14	3	89.80	88.80	2	7,769	0.03%
2020/02/27	7	94.36	5	95.92	93.30	2	7,822	0.03%
2020/02/26	9	98.68	2	99.85	96.50	7	8,113	0.09%
2020/02/25	0	0.00	4	105.00	104.00	-4	8,522	-0.05%
2020/02/24	3	104.17	3	103.17	104.00	0	8,910	0.00%
2020/02/21	20	107.13	6	106.42	105.50	14	9,085	0.15%
2020/02/20	9	109.94	7	109.86	108.00	2	9,142	0.02%
2020/02/19	8	109.56	6	110.08	110.50	2	9,216	0.02%
2020/02/18	6	108.42	23	109.00	109.00	-17	9,281	-0.18%
2020/02/17	7	101.50	7	102.43	103.00	0	9,100	0.00%
2020/02/14	5	102.50	1	102.00	101.50	4	9,128	0.04%
2020/02/13	1	100.00	2	101.50	102.00	-1	9,198	-0.01%
2020/02/12	2	99.70	4	99.50	100.00	-2	9,111	-0.02%
2020/02/07	0	0.00	3	97.50	96.00	-3	9,349	-0.03%
2020/02/06	4	97.08	2	98.70	97.10	2	9,485	0.02%
2020/02/05	1	99.50	0	0.00	99.00	1	9,511	0.01%
2020/02/04	1	99.50	0	0.00	100.00	1	9,683	0.01%
2020/02/03	0	0.00	3	93.50	97.20	-3	9,800	-0.03%
2020/01/31	7	103.14	2	100.00	99.80	5	10,004	0.05%
2020/01/30	2	104.00	0	0.00	103.50	2	10,358	0.02%
2020/01/20	8	115.00	0	0.00	114.50	8	10,612	0.08%
2020/01/16	0	0.00	1	114.00	113.50	-1	12,015	-0.01%
2020/01/15	0	0.00	1	116.00	116.00	-1	12,587	-0.01%
2020/01/13	2	116.25	17	115.06	116.50	-15	12,599	-0.12%
2020/01/10	2	110.00	0	0.00	112.00	2	12,586	0.02%
2020/01/08	2	111.00	1.1	112.33	109.00	1	12,484	0.01%
2020/01/07	4	114.25	2.1	114.73	113.50	2	12,440	0.02%
2020/01/06	9	123.83	8	123.00	121.00	1	12,421	0.01%
2020/01/03	9.1	122.48	11	122.82	121.00	-1.9	12,397	-0.02%
2020/01/02	2	117.25	4	117.00	118.00	-2	12,227	-0.02%
2019/12/31	0	0.00	6	116.17	117.00	-6	12,227	-0.05%
2019/12/30	11	116.68	14	116.29	115.50	-3	12,238	-0.02%
2019/12/27	4	111.13	2	110.75	111.50	2	12,064	0.02%
2019/12/26	2	108.75	6	109.92	108.50	-4	12,027	-0.03%
2019/12/25	7	107.50	3	107.33	108.00	4	12,041	0.03%
2019/12/24	3	109.33	3	109.17	109.00	0	12,099	0.00%
2019/12/23	5	106.20	6.1	105.61	107.50	-1.1	12,070	-0.01%
2019/12/20	9	115.89	2	114.00	113.00	7	11,808	0.06%
2019/12/19	2	116.75	1	117.00	117.50	1	11,763	0.01%
2019/12/18	9	115.94	3	112.50	112.50	6	11,718	0.05%
2019/12/17	11	115.55	16	116.56	117.50	-5	11,857	-0.04%
2019/12/16	6	112.83	4	112.88	113.50	2	11,872	0.02%
2019/12/13	2	111.25	4	111.75	111.00	-2	12,080	-0.02%
2019/12/12	5	109.40	6	108.92	108.50	-1	12,109	-0.01%
2019/12/11	4	110.25	1	110.50	111.00	3	12,067	0.02%
2019/12/10	6	109.92	6	111.33	112.50	0	11,987	0.00%
2019/12/09	29	114.52	15	114.30	108.00	14	11,842	0.12%
2019/12/06	11	113.14	14	114.11	116.00	-3	11,650	-0.03%
2019/12/05	13	114.42	16	114.34	113.00	-3	11,643	-0.03%
2019/12/04	8	110.06	9	110.22	112.00	-1	11,571	-0.01%
2019/12/03	18	111.78	11	112.50	110.50	7	11,796	0.06%
2019/12/02	4	109.13	3	108.50	109.00	1	11,729	0.01%
2019/11/29	2	112.25	3	111.50	111.00	-1	11,693	-0.01%
2019/11/28	12	114.25	9	114.78	112.00	3	11,640	0.03%
2019/11/27	7	114.07	2	114.00	113.00	5	11,496	0.04%
2019/11/26	6	111.42	3	114.00	114.50	3	11,571	0.03%
2019/11/25	32	112.88	31	113.42	112.50	1	11,565	0.01%
2019/11/22	39	107.32	34	108.13	110.00	5	11,392	0.04%
2019/11/21	58	101.32	68	101.48	103.50	-10	11,252	-0.09%
2019/11/20	1	95.60	1	96.10	94.30	0	11,440	0.00%
2019/11/19	2	96.45	5	97.20	97.70	-3	11,547	-0.03%
2019/11/18	2	94.75	7	96.24	97.20	-5	11,499	-0.04%
2019/11/15	15	96.03	7	94.79	93.40	8	11,470	0.07%
2019/11/14	2	95.00	2	95.50	96.00	0	11,598	0.00%
2019/11/13	8	93.58	10	94.01	94.50	-2	11,591	-0.02%
2019/11/12	8	94.35	7	93.93	93.00	1	11,834	0.01%
2019/11/11	1	93.00	14	93.02	93.10	-13	12,086	-0.11%
2019/11/08	9	95.28	5	95.20	94.80	4	12,185	0.03%
2019/11/07	10	94.98	6	95.20	94.00	4	12,217	0.03%
2019/11/06	14	98.39	14	98.16	98.50	0	12,136	0.00%
2019/11/05	13	98.08	6	97.28	97.50	7	12,079	0.06%
2019/11/04	1	102.00	3	100.40	101.50	-2	11,944	-0.02%
2019/11/01	6	99.58	13	99.93	99.10	-7	11,866	-0.06%
2019/10/31	3	98.90	6	98.90	99.50	-3	11,760	-0.03%
2019/10/30	13	99.47	10.5	99.81	100.50	2.5	11,680	0.02%
2019/10/29	29	99.30	28	98.78	97.00	1	11,515	0.01%
2019/10/28	11	96.00	12	96.07	96.10	-1	11,397	-0.01%
2019/10/25	56	94.77	80	95.36	96.80	-24	11,426	-0.21%
2019/10/24	27	85.93	67.5	86.84	89.10	-40.5	10,783	-0.38%
2019/10/23	20	80.51	40	80.95	81.00	-20	10,243	-0.20%
2019/10/22	5	76.84	3	76.20	76.80	2	9,768	0.02%
2019/10/21	3	74.43	6	74.92	74.70	-3	10,005	-0.03%
2019/10/18	5	74.46	7	74.69	73.80	-2	10,075	-0.02%
2019/10/16	0	0.00	1	73.80	73.50	-1	10,220	-0.01%
2019/10/15	1	73.70	1	74.50	73.50	0	10,406	0.00%
2019/10/14	7	73.80	5	73.92	74.00	2	10,542	0.02%
2019/10/09	4	71.58	8	72.58	72.10	-4	10,655	-0.04%
2019/10/08	15	72.84	11	72.76	72.00	4	10,693	0.04%
2019/10/07	11	74.13	10	72.41	73.80	1	10,919	0.01%
2019/10/04	1	73.50	5	73.14	73.30	-4	11,180	-0.04%
2019/10/03	2	74.60	0	0.00	74.70	2	11,371	0.02%
2019/10/02	14	75.01	15	74.29	75.20	-1	11,752	-0.01%
2019/10/01	13	75.48	15	75.31	75.30	-2	11,784	-0.02%
2019/09/27	11	74.37	12	74.01	73.50	-1	11,768	-0.01%
2019/09/26	8	76.50	7	76.69	75.80	1	11,685	0.01%
2019/09/25	8	77.01	10	76.83	77.10	-2	11,670	-0.02%
2019/09/24	8	77.68	14	77.60	77.30	-6	11,763	-0.05%
2019/09/23	2	78.75	6	78.05	79.30	-4	11,736	-0.03%
2019/09/20	29	79.24	7	79.84	78.20	22	11,931	0.18%
2019/09/19	10	78.48	7	78.46	78.90	3	11,853	0.03%
2019/09/18	35	78.58	31	78.28	78.00	4	11,741	0.03%
2019/09/17	20	76.75	20	76.50	76.40	0	11,504	0.00%
2019/09/16	1	75.00	3	75.03	74.60	-2	11,458	-0.02%
2019/09/12	1	75.40	2	74.95	75.00	-1	11,634	-0.01%
2019/09/11	1	75.40	1	74.60	74.60	0	11,843	0.00%
2019/09/10	5	75.18	6	75.88	74.30	-1	11,880	-0.01%
2019/09/09	13	74.53	14	74.44	75.30	-1	11,967	-0.01%
2019/09/06	25	75.38	15	74.82	74.70	10	11,904	0.08%
2019/09/05	20	77.83	20	77.23	77.00	0	11,765	0.00%
2019/09/04	6	75.18	1	76.10	75.30	5	11,511	0.04%
2019/09/03	1	75.40	1	74.80	74.60	0	11,496	0.00%
2019/09/02	2	74.30	2	74.75	75.30	0	11,516	0.00%
2019/08/30	11	75.16	11	75.56	74.40	0	11,497	0.00%
2019/08/29	35	76.46	24	76.22	75.60	11	11,357	0.10%
2019/08/28	26	78.52	115	78.37	77.50	-89	11,208	-0.79%	大賣/
2019/08/27	53	82.07	26	81.64	80.60	27	11,077	0.24%
2019/08/26	91	82.72	55	81.07	80.60	36	10,906	0.33%
2019/08/23	50	83.85	72.5	84.22	86.50	-22.5	10,601	-0.21%
2019/08/22	82	79.22	70	78.86	78.70	12	10,158	0.12%
2019/08/21	36	76.50	16	76.40	76.40	20	9,990	0.20%
2019/08/20	28	76.69	103	76.45	76.00	-75	10,071	-0.74%	大賣/
2019/08/19	23	76.07	25	76.20	76.40	-2	10,024	-0.02%
2019/08/16	1	74.60	1	74.30	73.50	0	9,770	0.00%
2019/08/15	88	74.99	46.5	74.23	74.00	41.5	9,800	0.42%
2019/08/14	70	76.36	57	77.08	78.50	13	9,599	0.14%
2019/08/13	36	73.12	0	0.00	71.40	36	9,326	0.39%
2019/08/12	3	75.00	2	74.65	75.30	1	9,348	0.01%
2019/08/08	10	72.40	6	72.77	73.00	4	9,393	0.04%
2019/08/07	0	0.00	0.3	72.30	72.30	-0.3	9,437	0.00%
2019/08/06	22	73.77	22	72.10	74.70	0	9,503	0.00%
2019/08/05	5	73.52	4	73.65	73.60	1	9,496	0.01%
2019/08/02	30	75.26	25	76.32	74.20	5	9,522	0.05%
2019/08/01	6	77.90	3	78.17	78.30	3	9,504	0.03%
2019/07/31	3	76.50	7	77.06	77.10	-4	9,491	-0.04%
2019/07/30	41	77.31	40	78.85	77.00	1	9,502	0.01%
2019/07/29	14	78.89	18	79.27	79.70	-4	9,275	-0.04%
2019/07/26	1	74.90	1	74.40	74.70	0	9,056	0.00%
2019/07/25	17	73.78	19	73.50	73.50	-2	9,211	-0.02%
2019/07/24	15	71.92	18	71.54	72.30	-3	9,140	-0.03%
2019/07/23	9	74.02	7	74.50	71.40	2	9,094	0.02%
2019/07/22	7	72.63	7	72.50	71.90	0	8,839	0.00%
2019/07/19	2	71.25	7	71.81	72.50	-5	8,902	-0.06%
2019/07/18	11	70.77	11	70.85	70.40	0	8,974	0.00%
2019/07/17	13	70.48	12	71.75	70.90	1	9,181	0.01%
2019/07/16	11	71.93	12	72.35	73.00	-1	9,229	-0.01%
2019/07/15	13	71.27	16	71.83	72.00	-3	9,369	-0.03%
2019/07/12	1	70.00	3	70.70	69.70	-2	9,476	-0.02%
2019/07/11	16	71.07	17.4	71.82	72.30	-1.4	9,513	-0.01%
2019/07/10	6	69.50	7	69.97	70.00	-1	9,485	-0.01%
2019/07/09	4	65.50	6	66.18	67.30	-2	9,313	-0.02%
2019/07/08	11	63.81	50	64.58	64.60	-39	9,122	-0.43%
2019/07/05	0	0.00	1	60.10	60.30	-1	9,034	-0.01%
2019/07/04	0	0.00	3	59.30	59.00	-3	9,140	-0.03%
2019/07/02	2	59.90	1	60.10	59.20	1	9,223	0.01%
2019/07/01	10	59.11	2	59.95	59.70	8	9,365	0.09%
2019/06/28	0	0.00	1	58.00	58.30	-1	9,345	-0.01%
2019/06/27	6	58.65	6	58.17	58.00	0	9,301	0.00%
2019/06/26	15	57.15	18	56.73	57.20	-3	9,081	-0.03%
2019/06/25	1	55.00	1	55.00	54.90	0	8,951	0.00%
2019/06/24	1	55.40	1	55.20	56.30	0	8,955	0.00%
2019/06/21	1	55.70	1	56.80	55.70	0	8,942	0.00%
2019/06/20	3	55.73	2	55.05	56.80	1	8,911	0.01%
2019/06/19	29	53.28	41	52.22	53.80	-12	8,762	-0.14%
2019/06/18	6	49.53	1	49.30	49.30	5	8,615	0.06%
2019/06/17	16	49.76	18	50.24	49.65	-2	8,725	-0.02%
2019/06/14	11	52.16	1	51.70	51.60	10	8,769	0.11%
2019/06/13	0	0.00	2	53.40	53.10	-2	8,808	-0.02%
2019/06/12	3	53.10	0	0.00	53.40	3	8,970	0.03%
2019/06/11	14	53.55	12	53.78	53.60	2	9,015	0.02%
2019/06/10	5	54.00	6	53.80	53.90	-1	9,036	-0.01%
2019/06/06	4	52.03	3	52.67	52.30	1	9,038	0.01%
2019/06/04	4	51.70	4	52.40	51.70	0	9,118	0.00%
2019/06/03	15	52.06	15	51.59	52.90	0	9,219	0.00%
2019/05/30	3	51.87	15	52.43	53.40	-12	9,524	-0.13%
2019/05/29	26	53.10	23.2	53.10	51.60	2.8	9,880	0.03%
2019/05/28	10	54.66	10	54.81	54.70	0	9,896	0.00%
2019/05/27	10	55.68	7	54.17	54.50	3	10,205	0.03%
2019/05/24	1	58.50	1	58.50	56.90	0	10,194	0.00%
2019/05/23	2	56.65	2	57.10	57.30	0	10,341	0.00%
2019/05/22	18	58.87	12	58.77	57.30	6	10,728	0.06%
2019/05/21	3	57.77	9	57.76	59.00	-6	10,746	-0.06%
2019/05/20	6	56.25	1	55.40	56.10	5	10,807	0.05%
2019/05/17	16	58.81	8	59.20	57.80	8	10,813	0.07%
2019/05/16	6	59.55	9	59.32	58.20	-3	10,805	-0.03%
2019/05/15	6	58.30	7.8	58.56	59.00	-1.8	10,961	-0.02%
2019/05/14	12	57.13	13	56.86	57.60	-1	11,067	-0.01%
2019/05/13	3	55.53	7	55.83	55.30	-4	11,229	-0.04%
2019/05/10	8	57.11	17	57.55	57.20	-9	11,531	-0.08%
2019/05/09	15	59.40	1	60.20	58.10	14	11,897	0.12%
2019/05/08	5	59.44	4	60.28	60.50	1	12,040	0.01%
2019/05/07	5	60.62	8	60.41	60.30	-3	12,176	-0.02%
2019/05/06	13	58.78	1	59.90	58.40	12	12,489	0.10%
2019/05/03	5	61.26	6	61.25	61.70	-1	13,191	-0.01%
2019/05/02	8	60.16	8	61.14	61.00	0	13,595	0.00%
2019/04/30	12	58.70	29	58.17	58.30	-17	14,103	-0.12%
2019/04/29	2	57.45	10	57.77	57.60	-8	14,579	-0.05%
2019/04/26	24	57.72	14	56.85	57.30	10	14,566	0.07%
2019/04/25	6	59.58	31	59.04	59.10	-25	14,486	-0.17%
2019/04/24	15	58.45	15	58.34	58.20	0	14,376	0.00%
2019/04/23	45	60.06	0	0.00	60.50	45	14,191	0.32%
2019/04/22	6	61.98	6	61.23	63.20	0	13,925	0.00%
2019/04/19	18	60.31	13	59.93	60.70	5	13,710	0.04%
2019/04/18	31	58.05	30	57.89	58.20	1	13,489	0.01%
2019/04/17	8	56.46	2	56.00	56.10	6	13,274	0.05%
2019/04/16	10	56.41	5	56.64	57.20	5	13,224	0.04%
2019/04/15	12.2	54.70	16	54.99	55.90	-3.8	13,015	-0.03%
2019/04/12	1	52.50	6	52.23	52.40	-5	12,947	-0.04%
2019/04/11	37	54.60	35	53.27	52.30	2	12,954	0.02%
2019/04/10	9	53.54	11	53.17	53.70	-2	12,825	-0.02%
2019/04/09	1	51.80	0	0.00	51.50	1	12,732	0.01%
2019/04/08	5	52.02	2	52.20	52.00	3	12,803	0.02%
2019/04/03	13	52.63	3	53.07	51.60	10	12,808	0.08%
2019/04/02	7	51.80	5	51.60	51.60	2	12,697	0.02%
2019/04/01	2	50.20	2	50.20	50.30	0	12,639	0.00%
2019/03/28	0	0.00	1	49.35	49.15	-1	13,128	-0.01%
2019/03/25	4	49.85	3	50.73	49.95	1	13,319	0.01%
2019/03/22	1	51.80	1	52.60	51.60	0	13,402	0.00%
2019/03/21	1	51.80	0	0.00	52.40	1	13,469	0.01%
2019/03/20	13	50.88	17	51.45	52.20	-4	13,595	-0.03%
2019/03/19	8	51.44	5	50.92	49.95	3	13,462	0.02%
2019/03/18	2	48.95	1	50.30	49.80	1	13,260	0.01%
2019/03/15	3	48.53	1	48.40	49.00	2	13,210	0.02%
2019/03/14	4	50.90	3	50.57	49.70	1	13,078	0.01%
2019/03/13	1	50.30	3	49.75	50.30	-2	13,182	-0.02%
2019/03/12	14	49.60	17	50.43	49.55	-3	13,176	-0.02%
2019/03/11	1	49.60	11	49.93	49.35	-10	13,420	-0.07%
2019/03/08	14	50.01	13	49.47	50.60	1	13,452	0.01%
2019/03/07	4	50.05	0	0.00	50.50	4	13,434	0.03%
2019/03/06	10	52.48	7	51.79	51.50	3	13,415	0.02%
2019/03/05	8	53.64	8	53.94	54.20	0	13,257	0.00%
2019/03/04	30	53.97	39	54.24	55.50	-9	13,312	-0.07%
2019/02/27	6	50.97	3	51.03	51.40	3	12,885	0.02%
2019/02/26	15	50.97	7.6	51.33	51.40	7.4	12,737	0.06%
2019/02/25	1	48.80	3	49.57	49.60	-2	12,345	-0.02%
2019/02/22	3	48.58	7	48.80	48.60	-4	12,298	-0.03%
2019/02/21	7	51.06	17	51.16	50.60	-10	12,262	-0.08%
2019/02/20	1.3	48.59	0	0.00	49.00	1.3	12,080	0.01%
2019/02/19	3.6	49.58	0	0.00	49.20	3.6	12,027	0.03%
2019/02/15	19.4	48.95	8	49.31	48.90	11.4	11,918	0.10%
2019/02/14	33	49.91	31	50.26	49.05	2	11,862	0.02%
2019/02/13	51	49.73	52	49.85	49.80	-1	11,648	-0.01%
2019/02/12	22	49.58	33.1	49.73	49.70	-11.1	11,521	-0.10%
2019/02/11	32	49.09	28	49.55	50.60	4	11,339	0.04%
2019/01/30	35	45.13	47	45.51	46.00	-12	11,067	-0.11%
2019/01/29	7	42.44	7	42.90	43.05	0	10,767	0.00%
2019/01/28	15	43.92	12	44.33	43.70	3	10,638	0.03%
2019/01/25	7	44.02	15	43.26	43.30	-8	10,669	-0.07%
2019/01/24	64	47.13	80	47.08	44.30	-16	10,534	-0.15%
2019/01/23	28	43.24	24	43.14	44.65	4	9,951	0.04%
2019/01/22	20	41.63	22	41.48	42.35	-2	9,846	-0.02%
2019/01/21	8	39.13	25.2	40.13	41.35	-17.2	9,429	-0.18%
2019/01/18	0	0.00	7	37.07	37.60	-7	9,279	-0.08%
2019/01/17	5	36.54	0	0.00	36.50	5	9,559	0.05%
2019/01/16	1	37.70	1	37.40	37.10	0	9,849	0.00%
2019/01/15	0	0.00	1	37.05	36.90	-1	10,197	-0.01%
2019/01/14	0	0.00	1	37.10	36.95	-1	10,678	-0.01%
2019/01/11	2	36.70	2	37.10	36.60	0	10,779	0.00%
2019/01/10	4	36.56	1	37.35	36.45	3	10,893	0.03%
2019/01/09	4	37.06	36	37.13	37.00	-32	11,005	-0.29%
2019/01/08	4	37.86	7	37.79	37.95	-3	11,048	-0.03%
2019/01/07	0	0.00	7	38.39	39.00	-7	11,267	-0.06%
2019/01/04	12	37.58	11	37.38	37.50	1	11,269	0.01%
2019/01/03	0	0.00	6	38.26	38.60	-6	11,357	-0.05%
2019/01/02	20	38.97	15	40.16	38.00	5	11,452	0.04%
2018/12/28	7	38.69	0	0.00	38.90	7	11,477	0.06%
2018/12/27	6	38.55	10	38.44	38.40	-4	11,562	-0.03%
2018/12/26	10	37.20	4	37.68	37.35	6	11,528	0.05%
2018/12/25	2	37.58	3	37.30	38.75	-1	11,555	-0.01%
2018/12/24	3	37.92	7	37.80	38.60	-4	11,840	-0.03%
2018/12/22	8	36.78	5	36.60	37.00	3	11,913	0.03%
2018/12/21	11	38.44	38	40.23	37.60	-27	12,033	-0.22%
2018/12/20	14	37.86	11	37.90	37.90	3	11,750	0.03%
2018/12/19	16	37.15	5	37.63	38.00	11	12,407	0.09%
2018/12/18	0	0.00	16	36.91	36.10	-16	12,602	-0.13%
2018/12/17	18	38.32	17	38.43	37.30	1	12,754	0.01%
2018/12/14	15	37.89	8	37.55	38.00	7	12,727	0.05%
2018/12/13	9	37.27	4	37.00	37.15	5	12,739	0.04%
2018/12/12	1	36.00	1.3	36.40	36.10	-0.3	12,723	0.00%
2018/12/10	0	0.00	1	35.10	35.00	-1	13,446	-0.01%
2018/12/07	5	35.29	4	34.73	35.05	1	13,978	0.01%
2018/12/06	27	35.64	8	35.01	34.05	19	14,042	0.14%
2018/12/05	9	37.54	3	37.53	37.50	6	14,081	0.04%
2018/12/04	20	38.84	14	39.45	38.50	6	14,113	0.04%
2018/12/03	2	37.00	3	37.50	38.00	-1	13,929	-0.01%
2018/11/30	2	36.48	4	36.21	36.30	-2	13,977	-0.01%
2018/11/29	14	36.58	4	37.25	36.25	10	14,135	0.07%
2018/11/28	16	36.43	0	0.00	36.60	16	14,249	0.11%
2018/11/27	15	38.14	41	37.68	36.55	-26	14,571	-0.18%
2018/11/26	0	0.00	2	36.53	36.55	-2	14,798	-0.01%
2018/11/23	2	35.95	11	35.58	35.70	-9	14,888	-0.06%
2018/11/22	5	35.95	1	36.20	35.95	4	14,912	0.03%
2018/11/21	10	36.52	4	35.90	36.45	6	14,938	0.04%
2018/11/20	32	37.05	3	36.88	36.50	29	14,941	0.19%
2018/11/19	31	36.86	48	37.23	37.80	-17	14,780	-0.12%
2018/11/16	0	0.00	1	35.10	34.80	-1	14,501	-0.01%
2018/11/15	5	33.85	2	34.45	34.30	3	14,406	0.02%
2018/11/14	7	34.79	1	34.00	34.00	6	14,326	0.04%
2018/11/13	9	34.11	4	34.26	35.05	5	14,212	0.04%
2018/11/12	11	34.22	12	34.08	34.10	-1	14,102	-0.01%
2018/11/09	2	34.18	5	34.27	35.50	-3	14,002	-0.02%
2018/11/08	5	36.19	1	36.20	34.80	4	13,889	0.03%
2018/11/07	1	35.75	7	36.12	36.65	-6	13,747	-0.04%
2018/11/06	7	36.79	1	35.55	35.05	6	13,662	0.04%
2018/11/05	8	37.10	20	36.65	36.60	-12	13,506	-0.09%
2018/11/02	14	36.66	30	36.63	36.30	-16	13,376	-0.12%
2018/11/01	35	35.66	20	35.73	36.30	15	13,143	0.11%
2018/10/31	13	32.87	13	32.96	33.75	0	12,878	0.00%
2018/10/30	19	29.55	20	30.39	30.70	-1	12,651	-0.01%
2018/10/29	14	32.86	31	32.35	31.35	-17	12,228	-0.14%
2018/10/26	13	34.01	8	33.66	33.20	5	11,840	0.04%
2018/10/25	23	36.50	6	36.06	35.50	17	11,427	0.15%
2018/10/24	14	38.94	4	38.79	39.40	10	11,058	0.09%
2018/10/23	11	38.17	20	38.05	38.00	-9	10,736	-0.08%
2018/10/22	33	37.40	31	38.40	37.75	2	10,320	0.02%
2018/10/19	11	35.40	1	35.65	35.50	10	9,808	0.10%
2018/10/18	15	35.87	12	35.40	36.40	3	9,661	0.03%
2018/10/17	9	35.81	9	36.28	35.55	0	9,509	0.00%
2018/10/16	2	34.35	5	34.39	34.90	-3	9,299	-0.03%
2018/10/15	1	34.30	2	36.20	33.75	-1	9,145	-0.01%
2018/10/12	1	33.40	7	33.89	34.65	-6	8,841	-0.07%
2018/10/11	9	31.66	4	32.25	31.50	5	8,767	0.06%
2018/10/09	5	33.51	5	34.79	34.00	0	8,557	0.00%
2018/10/08	8	35.01	3	34.97	33.85	5	8,362	0.06%
2018/10/05	7	35.86	3	36.10	37.10	4	8,143	0.05%
2018/10/04	2	37.38	1	37.70	37.05	1	7,948	0.01%
2018/10/03	2	37.60	7	37.57	37.00	-5	7,846	-0.06%
2018/10/02	12	39.15	6	39.01	37.75	6	7,676	0.08%
2018/10/01	3	38.70	2	40.20	39.00	1	7,309	0.01%
2018/09/28	4	38.96	4	39.94	39.95	0	7,163	0.00%
2018/09/27	12	39.91	24	40.17	39.55	-12	6,973	-0.17%
2018/09/26	27	40.16	29.1	40.66	39.90	-2.1	6,725	-0.03%
2018/09/25	3	37.53	10	37.98	39.20	-7	5,973	-0.12%
2018/09/21	7	35.29	13	35.24	35.65	-6	5,648	-0.11%
2018/09/20	6	34.76	0	0.00	34.00	6	5,402	0.11%
2018/09/19	3	33.92	5	34.16	33.95	-2	5,267	-0.04%
2018/09/18	22	33.36	24	33.34	33.45	-2	5,121	-0.04%
2018/09/17	10	35.83	4	36.08	34.80	6	4,920	0.12%
2018/09/14	2	33.98	3	35.45	36.50	-1	4,534	-0.02%
2018/09/13	21	35.93	16.1	36.25	33.60	5	4,113	0.12%
2018/09/12	5	33.61	6	34.03	34.90	-1	3,537	-0.03%
2018/09/11	6	35.07	10	34.39	34.40	-4	3,414	-0.12%
2018/09/10	0	0.00	2	34.00	34.45	-2	3,180	-0.06%
2018/09/07	5	33.50	0	0.00	33.95	5	3,074	0.16%
2018/09/06	22	33.47	48.3	34.33	35.25	-26.3	2,918	-0.90%
2018/09/05	33	34.58	15	34.50	34.35	18	2,726	0.66%
2018/09/04	7	33.89	12	33.87	34.30	-5	2,514	-0.20%
2018/09/03	18	33.83	14.1	33.84	34.60	4	2,271	0.17%
2018/08/31	13	32.63	14.1	32.78	33.00	-1.1	1,890	-0.06%
2018/08/30	5	29.76	3	30.02	30.75	2	1,418	0.14%
2018/08/29	0	0.00	6	28.81	29.00	-6	1,292	-0.46%
2018/08/28	0	0.00	7.1	27.85	28.30	-7.1	1,363	-0.52%
2018/08/27	0	0.00	28	26.65	27.75	-28	1,314	-2.13%
2018/08/24	0	0.00	4	25.69	25.30	-4	1,233	-0.32%
2018/08/21	1	24.15	0	0.00	24.15	1	1,291	0.08%
2018/08/16	0	0.00	15	24.47	24.60	-15	1,313	-1.14%
2018/08/15	10	24.98	0	0.00	24.80	10	1,325	0.75%
2018/08/10	16	26.96	0	0.00	26.90	16	1,378	1.16%
2018/08/09	0	0.00	1	27.50	27.05	-1	1,381	-0.07%
2018/08/07	0	0.00	1	26.75	26.75	-1	1,367	-0.07%
2018/07/31	1	26.70	0	0.00	26.60	1	1,302	0.08%
2018/07/30	1	26.80	2	26.80	26.80	-1	1,292	-0.08%
2018/07/20	0	0.00	2	25.95	26.00	-2	1,237	-0.16%
2018/07/19	2	26.15	2	26.25	26.20	0	1,234	0.00%
2018/07/12	1	24.95	5	25.05	25.05	-4	1,227	-0.33%
2018/07/10	5	25.95	0	0.00	25.95	5	1,221	0.41%
2018/07/06	6	25.63	0	0.00	25.55	6	1,224	0.49%
2018/07/05	1	26.10	0	0.00	26.10	1	1,220	0.08%
2018/06/27	1	27.40	0	0.00	27.00	1	1,211	0.08%
2018/06/26	2	27.50	2	27.20	27.30	0	1,206	0.00%
2018/06/25	0	0.00	16	27.56	27.70	-16	1,192	-1.34%
2018/06/22	0.4	26.50	0	0.00	26.50	0.4	1,166	0.03%
2018/06/21	0	0.00	1	26.80	26.80	-1	1,160	-0.09%
2018/06/19	0	0.00	2	27.30	27.05	-2	1,155	-0.17%
2018/06/15	5	27.73	3	27.70	27.40	2	1,154	0.17%
2018/06/14	5	27.83	4	27.90	27.85	1	1,127	0.09%
2018/06/11	15	27.35	0	0.00	27.25	15	1,078	1.39%
2018/06/07	1	27.50	40	27.40	27.50	-39	1,053	-3.70%
2018/06/05	7	28.20	12	28.03	27.95	-5	979	-0.51%
2018/06/04	5	26.78	5	26.80	27.20	0	825	0.00%
2018/06/01	3	25.80	3	26.15	26.45	0	779	0.00%
2018/05/31	3	25.45	0	0.00	25.45	3	758	0.40%
2018/05/28	2	25.75	0	0.00	25.90	2	643	0.31%
2018/05/25	1	25.60	0	0.00	25.80	1	647	0.15%
2018/05/22	1	26.05	1	26.20	26.10	0	634	0.00%
2018/05/21	5	26.45	0	0.00	26.50	5	622	0.80%
2018/05/18	0	0.00	6	27.19	27.00	-6	610	-0.98%
2018/05/11	1	26.50	0	0.00	26.40	1	592	0.17%
2018/05/02	1	25.95	0	0.00	26.25	1	658	0.15%
2018/04/24	8	25.48	0	0.00	25.65	8	731	1.09%
2018/04/23	2	26.00	0	0.00	26.00	2	758	0.26%
2018/04/17	5	26.92	1	27.15	26.95	4	827	0.48%
2018/04/16	1	26.95	0	0.00	27.00	1	838	0.12%
2018/04/12	10	27.25	0	0.00	27.10	10	940	1.06%
2018/04/11	12	27.38	0	0.00	27.55	12	954	1.26%
2018/04/10	25	27.00	0	0.00	26.95	25	969	2.58%
2018/04/09	2	27.20	0	0.00	26.95	2	990	0.20%
2018/04/03	2	27.20	0	0.00	27.50	2	1,012	0.20%
2018/04/02	2	27.55	0	0.00	27.40	2	1,061	0.19%
2018/03/31	2	27.75	0	0.00	27.65	2	1,070	0.19%
2018/03/23	6	27.75	0	0.00	27.90	6	1,260	0.48%
2018/03/22	5	28.50	1	28.70	28.50	4	1,295	0.31%
2018/03/21	1	28.80	0	0.00	28.95	1	1,358	0.07%
2018/03/14	5	29.45	0	0.00	29.40	5	1,628	0.31%
2018/02/22	0	0.00	1	29.00	28.85	-1	2,478	-0.04%
2018/02/06	1	27.95	0	0.00	27.55	1	2,646	0.04%
2018/01/31	1	30.10	0	0.00	30.45	1	2,763	0.04%
2018/01/23	2	31.03	0	0.00	31.05	2	2,883	0.07%
2018/01/22	0	0.00	7	31.20	30.80	-7	2,935	-0.24%
2018/01/19	0	0.00	2	32.05	32.05	-2	2,905	-0.07%
2018/01/16	10	33.05	8	33.25	33.75	2	2,864	0.07%
2018/01/12	0	0.00	1	32.60	32.05	-1	2,862	-0.03%
2018/01/11	1	32.15	0	0.00	32.10	1	2,848	0.04%
2018/01/10	0	0.00	10	31.97	32.00	-10	2,844	-0.35%
2018/01/09	12	32.50	0	0.00	32.35	12	2,833	0.42%
2018/01/08	0	0.00	15	33.77	32.00	-15	2,809	-0.53%
2018/01/05	8	34.85	2	34.30	34.40	6	2,745	0.22%
2018/01/04	1	34.35	0	0.00	34.50	1	2,728	0.04%
2018/01/02	1	35.00	9	34.49	34.40	-8	2,685	-0.30%