力成 (6239)-臺銀-臺中券商分點個股進出

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

力成

(6239)

可現股當沖

股價
173.0
漲跌
--
漲幅
0.00%
成交量
3,517張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力成 (6239)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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	175.00	1	174.00	173.00	-1	9,008	-0.01%
2024/04/25	1	171.03	1.2	171.92	173.00	-0.2	9,022	0.00%
2024/04/24	3.1	172.87	0	0.00	173.00	3.1	9,047	0.03%
2024/04/23	6	169.50	13.5	168.65	169.00	-7.5	9,115	-0.08%
2024/04/22	1.6	170.94	4.5	170.94	169.00	-2.9	9,202	-0.03%
2024/04/19	5.1	174.12	3	174.17	174.00	2.1	9,239	0.02%
2024/04/18	6.3	179.47	3.1	178.89	179.50	3.2	9,201	0.04%
2024/04/17	4.1	181.54	3.2	181.69	182.00	0.9	9,370	0.01%
2024/04/16	6.2	181.35	6.3	180.90	180.00	-0.1	9,365	0.00%
2024/04/15	11.5	189.92	6.1	187.67	186.50	5.3	9,276	0.06%
2024/04/12	0.1	185.50	0	0.00	185.50	0.1	9,204	0.00%
2024/04/11	0	0.00	47	183.00	183.50	-47	9,259	-0.51%
2024/04/10	0.1	187.50	1	187.50	185.00	-0.9	9,362	-0.01%
2024/04/09	9.3	186.61	0.3	186.93	185.50	9	9,458	0.10%
2024/04/08	5.1	189.60	0	0.00	190.00	5.1	9,523	0.05%
2024/04/03	0.1	191.25	2	191.50	191.00	-1.9	9,527	-0.02%
2024/04/02	4.1	189.57	4	192.38	191.00	0.1	9,502	0.00%
2024/04/01	14.4	192.61	5.1	193.00	193.00	9.3	9,469	0.10%
2024/03/29	7	196.36	5.5	199.78	200.50	1.6	9,395	0.02%
2024/03/28	113.1	196.13	69.5	196.82	201.00	43.6	9,178	0.48%	大買/
2024/03/27	5.7	187.73	0.1	185.00	188.00	5.6	8,973	0.06%
2024/03/26	1.2	185.62	54	185.97	186.50	-52.8	9,003	-0.59%
2024/03/25	2.2	189.83	7.3	190.46	188.50	-5.1	9,084	-0.06%
2024/03/22	31.9	196.43	2.9	195.45	195.00	28.9	9,189	0.31%
2024/03/21	39.9	198.30	16	195.35	197.50	23.8	9,269	0.26%
2024/03/20	7.1	202.71	4	195.25	195.50	3.1	9,426	0.03%
2024/03/19	7.2	199.45	6.4	197.34	196.00	0.8	9,508	0.01%
2024/03/18	6.3	192.84	8.3	193.79	197.50	-2	9,462	-0.02%
2024/03/15	14.4	187.44	39.2	189.59	190.00	-24.9	9,439	-0.26%
2024/03/14	28.7	185.16	5.4	184.39	185.00	23.3	9,239	0.25%
2024/03/13	15.5	182.73	30.5	183.29	187.50	-15	9,174	-0.16%
2024/03/12	4	173.85	4.1	174.45	175.00	-0.1	8,880	0.00%
2024/03/11	2.2	169.44	4.1	170.61	170.00	-1.9	8,780	-0.02%
2024/03/08	63.2	174.08	99.8	175.55	171.50	-36.6	8,682	-0.42%
2024/03/07	8.4	168.03	50.9	170.84	171.00	-42.5	8,311	-0.51%
2024/03/06	20.8	170.40	1	168.00	172.00	19.8	8,120	0.24%
2024/03/05	29.1	165.78	27.1	167.92	170.00	2.1	8,012	0.03%
2024/03/04	40.3	165.85	29.6	166.11	166.00	10.7	7,915	0.13%
2024/03/01	51.5	156.25	32.3	157.22	156.00	19.2	7,637	0.25%
2024/02/29	36.5	156.65	34.1	157.87	156.00	2.4	7,515	0.03%
2024/02/27	2.2	148.91	1.1	149.48	150.00	1.1	7,346	0.01%
2024/02/26	40.1	152.32	19.1	151.37	150.00	21	7,300	0.29%
2024/02/23	1.1	149.55	2.4	150.17	149.50	-1.3	7,183	-0.02%
2024/02/22	8.1	146.00	0.1	146.50	146.50	8.1	7,095	0.11%
2024/02/21	1	147.50	0.5	147.00	146.50	0.5	7,058	0.01%
2024/02/20	0	146.86	1	145.50	145.00	-1	7,032	-0.01%
2024/02/19	6	146.66	10	146.70	146.00	-4	6,987	-0.06%
2024/02/16	3.1	149.56	9	150.05	150.50	-5.9	6,966	-0.08%
2024/02/15	4.1	149.28	6.4	149.03	151.00	-2.4	6,916	-0.03%
2024/02/05	4.2	146.83	4.4	147.29	147.50	-0.2	6,771	0.00%
2024/02/02	9.3	145.20	7.1	146.07	146.50	2.1	6,680	0.03%
2024/02/01	6.2	144.03	1.1	145.90	145.50	5.1	6,612	0.08%
2024/01/31	16.1	142.34	15.2	143.07	145.50	0.9	6,577	0.01%
2024/01/30	23.2	148.54	14.2	148.14	148.50	9	6,436	0.14%
2024/01/29	4.1	146.38	7.4	146.72	149.50	-3.3	6,361	-0.05%
2024/01/26	4.6	146.45	3.2	146.24	145.00	1.4	6,257	0.02%
2024/01/25	14	146.18	26.3	146.59	145.50	-12.3	6,124	-0.20%
2024/01/24	11.4	140.71	12.3	141.20	141.00	-0.9	5,883	-0.01%
2024/01/23	21.6	143.08	9	144.72	143.50	12.5	5,776	0.22%
2024/01/22	4	133.50	3	134.01	135.00	1	5,503	0.02%
2024/01/19	1.1	132.47	1	132.00	133.00	0.1	5,451	0.00%
2024/01/18	1.1	131.89	2.1	130.55	131.00	-0.9	5,441	-0.02%
2024/01/17	0.1	132.00	17.1	131.88	132.00	-17.1	5,406	-0.32%
2024/01/16	5.1	126.10	10.2	129.08	132.00	-5.1	5,292	-0.10%
2024/01/15	3.4	127.28	1.1	128.93	128.50	2.4	5,186	0.05%
2024/01/12	15.1	127.03	6	127.00	127.00	9.1	5,109	0.18%
2024/01/11	18.6	128.28	7.2	128.99	129.00	11.4	5,045	0.23%
2024/01/10	2.2	131.52	2	131.50	132.00	0.2	4,886	0.00%
2024/01/09	4	130.25	1	131.50	130.00	3	4,846	0.06%
2024/01/08	16	131.59	5.1	130.98	130.50	10.9	4,785	0.23%
2024/01/05	5	132.00	5.2	132.96	133.00	-0.2	4,770	0.00%
2024/01/04	6	132.50	7	132.79	135.00	-1	4,689	-0.02%
2024/01/03	1.1	134.96	3	135.50	135.50	-1.9	4,582	-0.04%
2024/01/02	1.1	138.99	0	138.50	136.50	1.1	4,463	0.02%
2023/12/29	1.5	141.48	1	142.00	141.00	0.5	4,359	0.01%
2023/12/28	0	143.50	0.3	143.46	142.00	-0.3	4,346	-0.01%
2023/12/27	1.2	143.02	3.3	144.20	143.50	-2.2	4,316	-0.05%
2023/12/26	2.3	147.13	2	145.50	148.00	0.3	4,264	0.01%
2023/12/25	1	140.50	4	142.50	143.50	-3	4,211	-0.07%
2023/12/22	0.2	143.50	3	142.67	144.00	-2.8	4,188	-0.07%
2023/12/21	18	144.78	18	143.42	144.50	0	4,103	0.00%
2023/12/20	9	148.22	8.1	145.73	145.00	0.9	4,004	0.02%
2023/12/19	2.1	146.90	1	146.00	147.50	1.1	3,858	0.03%
2023/12/18	9	148.28	9.2	148.30	148.50	-0.2	3,645	-0.01%
2023/12/15	2.3	148.50	3.2	149.19	152.50	-0.9	3,485	-0.03%
2023/12/14	8.1	145.02	9.4	141.97	148.50	-1.3	3,143	-0.04%
2023/12/13	0.2	132.75	5.1	134.06	135.00	-4.9	2,855	-0.17%
2023/12/12	1.1	131.27	6	129.42	131.00	-4.9	2,770	-0.18%
2023/12/11	5	122.40	3.1	121.83	123.00	2	2,627	0.07%
2023/12/08	2	120.25	9.1	121.34	121.50	-7.1	2,630	-0.27%
2023/12/07	4	116.00	5	115.60	115.50	-1	2,552	-0.04%
2023/12/06	1	117.50	1	117.50	117.50	0	2,572	0.00%
2023/12/05	7	117.36	12	116.79	117.00	-5	2,568	-0.19%
2023/12/04	0	0.00	1.1	115.00	115.50	-1.1	2,568	-0.04%
2023/12/01	2	114.25	0.4	113.36	115.00	1.7	2,600	0.06%
2023/11/30	7	112.57	0	0.00	112.00	7	2,601	0.27%
2023/11/29	0	0.00	6	111.08	112.00	-6	2,580	-0.23%
2023/11/28	0	0.00	1	109.45	109.50	-1	2,534	-0.04%
2023/11/27	0.2	108.00	0.3	108.50	108.50	-0.1	2,534	0.00%
2023/11/24	0	108.00	0	0.00	107.50	0	2,543	0.00%
2023/11/22	0.1	107.00	0.2	107.00	108.00	-0.1	2,550	0.00%
2023/11/21	1	107.00	0	0.00	107.00	1	2,540	0.04%
2023/11/17	0	0.00	1	109.00	108.00	-1	2,533	-0.04%
2023/11/16	0	0.00	5	109.50	108.50	-5	2,531	-0.20%
2023/11/15	0	108.50	0.1	108.50	109.00	0	2,531	0.00%
2023/11/14	0.2	108.00	0	0.00	108.50	0.2	2,521	0.01%
2023/11/13	0	0.00	1.4	106.64	106.50	-1.4	2,546	-0.05%
2023/11/09	0	107.50	0	0.00	107.50	0	2,585	0.00%
2023/11/08	0.1	108.00	0	0.00	107.50	0.1	2,607	0.00%
2023/11/06	2	107.50	2	108.00	108.00	0	2,595	0.00%
2023/11/03	0	0.00	2.1	107.01	108.00	-2.1	2,592	-0.08%
2023/11/02	1	107.50	0	0.00	108.00	1	2,620	0.04%
2023/11/01	0	0.00	0.2	106.00	106.00	-0.2	2,637	-0.01%
2023/10/27	0.3	105.00	0	0.00	105.00	0.3	2,989	0.01%
2023/10/26	0	106.50	0.1	106.50	106.50	0	3,109	0.00%
2023/10/25	0	106.95	0	0.00	106.00	0	3,161	0.00%
2023/10/24	1	106.50	0	106.50	107.50	1	3,248	0.03%
2023/10/23	0	106.00	2	107.50	106.50	-2	3,365	-0.06%
2023/10/20	0	0.00	0.1	107.50	107.00	-0.1	3,429	0.00%
2023/10/19	0	0.00	1	107.00	107.00	-1	3,506	-0.03%
2023/10/18	0	0.00	1	109.00	109.00	-1	3,579	-0.03%
2023/10/17	0	0.00	4.5	107.22	107.50	-4.5	3,592	-0.12%
2023/10/16	1	105.50	1.3	105.70	105.00	-0.3	3,612	-0.01%
2023/10/13	0.3	105.90	6	106.67	107.00	-5.8	3,669	-0.16%
2023/10/12	0	0.00	1	104.00	104.50	-1	3,646	-0.03%
2023/10/11	0	0.00	4	102.00	103.00	-4	3,682	-0.11%
2023/10/06	0.1	102.00	0	0.00	102.00	0.1	3,675	0.00%
2023/10/05	1	100.50	0	0.00	100.50	1	3,717	0.03%
2023/10/02	0	0.00	0.2	104.00	104.00	-0.2	3,761	0.00%
2023/09/28	1	101.50	1	102.00	101.50	0	3,780	0.00%
2023/09/26	0	0.00	10	101.75	102.50	-10	3,789	-0.26%
2023/09/25	1	103.50	2	104.50	104.00	-1	3,815	-0.03%
2023/09/22	0	0.00	1	101.50	102.50	-1	3,810	-0.03%
2023/09/21	1	102.50	2	103.00	103.00	-1	3,796	-0.03%
2023/09/20	0	105.00	0	0.00	104.50	0	3,785	0.00%
2023/09/19	2	104.76	0	0.00	104.50	2	3,795	0.05%
2023/09/18	1	105.50	2	105.75	105.00	-1	3,799	-0.03%
2023/09/15	0	0.00	1	106.00	105.50	-1	3,793	-0.03%
2023/09/14	6	105.58	3	105.67	105.00	3	3,748	0.08%
2023/09/13	0	104.00	0	0.00	105.00	0	3,757	0.00%
2023/09/12	3	103.33	0.2	103.00	103.00	2.8	3,833	0.07%
2023/09/11	0.2	103.49	1	104.50	103.50	-0.8	3,818	-0.02%
2023/09/08	0	104.00	0.3	102.67	103.50	-0.3	3,817	-0.01%
2023/09/07	0.3	105.00	0	0.00	104.50	0.3	3,828	0.01%
2023/09/06	1	104.00	2	103.25	104.00	-1	3,793	-0.03%
2023/09/05	2	102.74	1.1	100.64	102.50	0.9	3,784	0.02%
2023/09/04	0.1	99.44	0	0.00	99.60	0.1	3,768	0.00%
2023/09/01	1	99.80	0	0.00	99.90	1	3,803	0.03%
2023/08/31	0.1	99.00	1	99.00	99.70	-0.9	3,807	-0.02%
2023/08/30	0	98.30	0	0.00	98.50	0	3,811	0.00%
2023/08/29	0	0.00	3	97.57	97.70	-3	3,828	-0.08%
2023/08/28	0.1	97.10	5	96.80	97.20	-5	3,849	-0.13%
2023/08/25	0	0.00	2	97.15	96.70	-2	3,881	-0.05%
2023/08/24	2	96.35	2	96.75	96.70	0	3,908	0.00%
2023/08/22	1	95.50	0	0.00	95.40	1	3,987	0.03%
2023/08/21	0	95.20	2	95.75	96.10	-2	4,007	-0.05%
2023/08/18	1.2	94.10	0	0.00	94.10	1.2	4,011	0.03%
2023/08/17	5	94.00	0	0.00	94.60	5	4,022	0.12%
2023/08/16	0	0.00	1	94.70	94.80	-1	4,010	-0.02%
2023/08/15	0	0.00	7	95.90	94.80	-7	4,017	-0.17%
2023/08/14	1.1	95.57	1	95.40	96.00	0.1	4,011	0.00%
2023/08/11	1.1	94.72	2	95.70	95.70	-0.9	3,997	-0.02%
2023/08/10	1.1	95.97	0	0.00	94.60	1.1	3,991	0.03%
2023/08/09	4.1	95.88	0	0.00	97.00	4.1	3,954	0.10%
2023/08/08	2	96.05	5	96.60	96.50	-3	3,930	-0.08%
2023/08/07	1	94.70	2	94.60	95.70	-1	3,890	-0.03%
2023/08/04	7.1	93.10	0	0.00	93.70	7.1	3,862	0.18%
2023/08/02	2.1	94.96	0	0.00	95.40	2.1	3,769	0.06%
2023/08/01	10	96.99	0	0.00	97.10	10	3,678	0.27%
2023/07/31	0	0.00	61	110.49	110.50	-61	3,486	-1.75%
2023/07/28	3	111.67	61	112.00	111.50	-58	3,377	-1.72%
2023/07/27	1	109.00	97.1	111.06	111.50	-96.1	3,290	-2.92%
2023/07/26	1	108.01	1.8	110.00	110.00	-0.8	3,192	-0.02%
2023/07/25	0	0.00	1.1	110.91	110.00	-1.1	3,127	-0.04%
2023/07/24	1	111.00	0.3	110.83	111.00	0.7	3,103	0.02%
2023/07/21	7	111.50	0	0.00	111.50	7	3,062	0.23%
2023/07/20	0	0.00	1	108.50	110.50	-1	3,045	-0.03%
2023/07/18	2.1	111.28	0.2	112.00	112.00	1.9	2,989	0.06%
2023/07/17	2	110.01	7.2	110.99	111.50	-5.2	2,941	-0.18%
2023/07/14	1	109.00	2.2	108.77	109.50	-1.2	2,947	-0.04%
2023/07/13	1	107.50	2	107.00	107.50	-1	2,899	-0.03%
2023/07/12	1	105.00	0.3	105.50	105.50	0.7	2,876	0.03%
2023/07/10	0	0.00	0.2	104.00	105.00	-0.2	2,867	-0.01%
2023/07/07	0	0.00	0.2	103.50	104.00	-0.2	2,860	-0.01%
2023/07/06	1	105.50	0	0.00	105.50	1	2,840	0.04%
2023/07/05	0	0.00	5	107.00	107.00	-5	2,839	-0.18%
2023/07/04	1	107.00	1	107.50	107.00	0	2,838	0.00%
2023/07/03	0	0.00	1.2	107.00	106.50	-1.2	2,868	-0.04%
2023/06/29	0	0.00	3	104.50	105.00	-3	2,880	-0.10%
2023/06/28	0	0.00	2	104.75	103.50	-2	2,874	-0.07%
2023/06/27	0	0.00	1	105.00	104.50	-1	2,853	-0.04%
2023/06/26	0	0.00	1	104.00	105.00	-1	2,828	-0.04%
2023/06/21	2	103.00	0	0.00	103.50	2	2,801	0.07%
2023/06/20	0	0.00	3	103.00	103.00	-3	2,771	-0.11%
2023/06/19	2.2	102.50	0	0.00	102.00	2.2	2,740	0.08%
2023/06/16	1	101.50	1	103.00	104.50	0	2,679	0.00%
2023/06/15	0	0.00	1	103.00	103.00	-1	2,574	-0.04%
2023/06/14	1	101.00	2	101.75	101.50	-1	2,596	-0.04%
2023/06/13	2	101.50	1.3	100.88	101.00	0.7	2,592	0.03%
2023/06/12	0	0.00	2	100.00	100.50	-2	2,572	-0.08%
2023/06/09	2	99.55	2	99.80	100.00	0	2,575	0.00%
2023/06/08	0	100.00	0.1	100.50	100.50	-0.1	2,546	0.00%
2023/06/07	0.3	100.00	0	0.00	101.00	0.3	2,522	0.01%
2023/06/06	2	99.55	1	100.50	100.00	1	2,490	0.04%
2023/06/05	0	0.00	2	100.50	100.50	-2	2,481	-0.08%
2023/06/02	0	0.00	2	101.50	101.50	-2	2,487	-0.08%
2023/06/01	0	99.70	0	0.00	99.90	0	2,471	0.00%
2023/05/31	0	0.00	17	99.90	99.90	-17	2,455	-0.69%
2023/05/30	0.2	99.05	0	0.00	99.30	0.2	2,426	0.01%
2023/05/29	1	99.50	1.2	99.42	98.70	-0.2	2,396	-0.01%
2023/05/26	1	96.40	0	0.00	98.00	1	2,361	0.04%
2023/05/25	1	96.19	0	0.00	96.20	1	2,317	0.04%
2023/05/23	1.2	93.82	1	93.70	94.20	0.2	2,275	0.01%
2023/05/22	1	94.90	0	0.00	94.90	1	2,256	0.04%
2023/05/19	3	95.90	10	96.00	96.00	-7	2,250	-0.31%
2023/05/18	0	95.50	0.3	95.80	95.80	-0.3	2,224	-0.01%
2023/05/17	0	0.00	0.4	94.80	95.40	-0.4	2,207	-0.02%
2023/05/16	0.1	94.70	1	95.10	94.70	-0.9	2,200	-0.04%
2023/05/15	0	94.50	1	94.60	94.30	-1	2,205	-0.05%
2023/05/12	1	93.80	2	93.70	94.70	-1	2,205	-0.05%
2023/05/11	0	0.00	2	94.70	94.50	-2	2,218	-0.09%
2023/05/10	0	0.00	1	94.80	94.80	-1	2,231	-0.04%
2023/05/09	0	0.00	0.1	94.40	94.80	-0.1	2,230	0.00%
2023/05/08	0	0.00	13	95.00	94.50	-13	2,244	-0.58%
2023/05/05	0	0.00	1.5	94.20	94.30	-1.5	2,286	-0.07%
2023/05/04	0.1	93.00	8	93.74	94.10	-8	2,321	-0.34%
2023/05/03	0.1	92.39	0	0.00	92.50	0.1	2,432	0.00%
2023/05/02	1	91.80	4	92.33	92.40	-3	2,456	-0.12%
2023/04/28	2.1	91.91	3	92.50	91.80	-0.9	2,473	-0.04%
2023/04/27	1	89.80	0	0.00	91.60	1	2,410	0.04%
2023/04/26	0.1	90.70	0.3	90.32	90.60	-0.2	2,343	-0.01%
2023/04/25	0.1	91.20	0	0.00	91.80	0.1	2,275	0.00%
2023/04/24	4	90.10	6	92.00	92.00	-2	2,207	-0.09%
2023/04/20	0.2	90.65	0	0.00	89.80	0.2	2,142	0.01%
2023/04/19	7.2	91.39	1	92.10	90.40	6.2	2,138	0.29%
2023/04/18	2	93.00	1	93.20	93.00	1	2,108	0.05%
2023/04/17	1.1	93.00	0.1	93.00	93.30	1	2,105	0.05%
2023/04/14	2	92.95	0	0.00	93.60	2	2,086	0.10%
2023/04/13	4	92.82	0.1	92.60	92.40	3.9	2,062	0.19%
2023/04/12	3	93.30	5	93.22	93.00	-2	2,041	-0.10%
2023/04/07	0	0.00	1	91.90	91.60	-1	1,990	-0.05%
2023/04/06	0.1	91.50	1	91.80	92.00	-0.9	1,979	-0.05%
2023/03/31	4	91.10	1	91.30	91.00	3	1,940	0.15%
2023/03/30	1	90.40	20	91.30	91.30	-19	2,006	-0.95%
2023/03/29	0	90.53	1	89.50	89.50	-1	2,125	-0.05%
2023/03/28	0	90.40	0	0.00	90.10	0	2,284	0.00%
2023/03/27	5	90.60	0	0.00	90.90	5	2,475	0.20%
2023/03/24	1	90.30	0	90.40	90.40	1	2,646	0.04%
2023/03/23	0	90.50	0	0.00	90.20	0	2,661	0.00%
2023/03/22	0.1	90.50	0	0.00	90.40	0.1	2,677	0.00%
2023/03/21	0	0.00	1	89.90	89.70	-1	2,700	-0.04%
2023/03/20	0.4	89.20	0.8	89.20	89.70	-0.4	2,723	-0.01%
2023/03/17	1	88.50	2	88.53	88.90	-1	2,754	-0.04%
2023/03/16	0.3	88.29	4.2	88.55	87.40	-3.9	2,741	-0.14%
2023/03/13	0	89.50	5	90.28	90.30	-5	2,790	-0.18%
2023/03/10	0.2	89.21	1	89.20	89.30	-0.8	2,790	-0.03%
2023/03/09	5.3	90.23	2	90.00	90.00	3.3	2,816	0.12%
2023/03/08	10.1	91.18	10	90.80	90.90	0.1	2,818	0.00%
2023/03/07	2	90.10	2	91.10	91.20	0	2,811	0.00%
2023/03/06	1.1	89.42	0	0.00	89.60	1.1	2,789	0.04%
2023/03/03	1	89.10	1	89.60	88.90	0	2,780	0.00%
2023/03/02	0	0.00	2	88.90	89.10	-2	2,782	-0.07%
2023/03/01	1	87.20	0	0.00	88.30	1	2,790	0.04%
2023/02/24	0.1	88.30	4	88.30	88.10	-3.9	2,786	-0.14%
2023/02/22	0	0.00	3	86.60	87.50	-3	2,800	-0.11%
2023/02/21	4	87.13	1	87.30	87.20	3	2,819	0.11%
2023/02/20	0	87.30	2	86.50	87.40	-2	2,858	-0.07%
2023/02/10	0	0.00	1	87.50	87.40	-1	2,973	-0.03%
2023/02/09	0	88.11	7	88.16	88.00	-7	3,008	-0.23%
2023/02/07	0.1	87.60	2	87.60	87.40	-2	3,020	-0.06%
2023/02/06	1.1	88.31	0	0.00	87.40	1.1	3,045	0.04%
2023/02/03	0	0.00	4	88.25	88.80	-4	3,054	-0.13%
2023/02/02	2	86.80	5.3	86.70	87.60	-3.3	3,039	-0.11%
2023/02/01	6.1	86.89	30	86.37	86.80	-23.9	3,055	-0.78%
2023/01/31	0	0.00	2	83.25	83.50	-2	2,946	-0.07%
2023/01/30	25	81.71	0	82.20	81.90	25	2,937	0.85%
2023/01/17	0	81.00	0	0.00	80.50	0	2,931	0.00%
2023/01/16	0	80.90	0	0.00	80.60	0	2,952	0.00%
2023/01/13	1	80.10	0	0.00	80.10	1	2,972	0.03%
2023/01/11	0	81.00	0	0.00	80.70	0	3,042	0.00%
2023/01/10	0	0.00	1	81.70	81.90	-1	3,057	-0.03%
2023/01/09	1	81.20	3.3	81.20	81.60	-2.3	3,078	-0.07%
2023/01/06	0.1	80.60	0.7	80.53	80.30	-0.6	3,108	-0.02%
2023/01/05	2	80.10	1	79.70	79.50	1	3,136	0.03%
2023/01/04	0	80.20	0	0.00	79.80	0	3,201	0.00%
2023/01/03	1.1	79.23	1	80.40	80.70	0.1	3,260	0.00%
2022/12/30	4	79.45	0	0.00	79.20	4	3,270	0.12%
2022/12/28	0	0.00	1	81.40	80.90	-1	3,303	-0.03%
2022/12/27	0	0.00	1	81.90	81.50	-1	3,304	-0.03%
2022/12/26	0	0.00	0.5	80.70	81.80	-0.5	3,312	-0.02%
2022/12/22	0	81.00	0	0.00	80.80	0	3,335	0.00%
2022/12/20	3	79.27	2	80.40	79.70	1	3,115	0.03%
2022/12/19	7.5	80.24	0	0.00	79.80	7.5	2,961	0.25%
2022/12/16	4	83.65	0	0.00	82.10	4	2,776	0.14%
2022/12/15	0	84.20	0	0.00	83.70	0	2,615	0.00%
2022/12/13	3	82.37	4	82.60	82.20	-1	2,609	-0.04%
2022/12/12	1	82.60	0.3	82.93	82.60	0.7	2,584	0.03%
2022/12/08	0	82.30	5	81.90	82.00	-5	2,625	-0.19%
2022/12/07	1.1	84.33	1	83.40	82.90	0.1	2,601	0.00%
2022/12/06	1.4	84.77	0	0.00	84.30	1.4	2,569	0.05%
2022/12/05	2	85.65	1	86.80	85.10	1	2,547	0.04%
2022/12/01	4	84.78	2	84.95	85.20	2	2,518	0.08%
2022/11/30	0	82.70	1	83.10	83.60	-1	2,497	-0.04%
2022/11/29	2	81.95	2.2	82.48	82.30	-0.2	2,512	-0.01%
2022/11/25	2	83.55	58	83.40	83.10	-56	2,513	-2.23%
2022/11/23	7	83.64	2	83.60	83.70	5	2,512	0.20%
2022/11/22	3	82.30	8	82.03	83.00	-5	2,507	-0.20%
2022/11/21	2	82.10	2.1	82.25	82.20	-0.1	2,501	0.00%
2022/11/18	0	0.00	10	82.84	82.70	-10	2,496	-0.40%
2022/11/17	10	82.34	6	82.10	82.40	4	2,474	0.16%
2022/11/16	1	82.00	3	81.73	82.20	-2	2,459	-0.08%
2022/11/15	6	81.07	13.3	80.72	80.70	-7.2	2,425	-0.30%
2022/11/14	1	80.90	2	80.40	80.80	-1	2,416	-0.04%
2022/11/11	2	79.80	1	79.60	79.60	1	2,387	0.04%
2022/11/10	0.1	77.50	4	77.75	77.80	-3.9	2,348	-0.17%
2022/11/09	3	77.44	17	77.97	78.10	-14	2,339	-0.60%
2022/11/08	1	76.70	26	76.81	76.80	-25	2,315	-1.08%
2022/11/07	1	76.50	0	0.00	77.20	1	2,299	0.04%
2022/11/03	0	0.00	12	74.00	74.00	-12	2,255	-0.53%
2022/11/02	4	74.10	12	73.50	74.00	-8	2,241	-0.35%
2022/11/01	1	73.90	1	73.90	73.80	0	2,210	0.00%
2022/10/31	2	73.20	8	74.19	74.60	-6	2,190	-0.27%
2022/10/28	1	72.90	18	73.43	72.70	-17	2,159	-0.79%
2022/10/27	1	73.50	60	72.38	73.60	-59	2,108	-2.80%
2022/10/26	1	71.30	14	71.43	72.00	-13	2,118	-0.61%
2022/10/25	1.1	72.67	0	0.00	71.90	1.1	2,103	0.05%
2022/10/24	0	0.00	6	72.90	72.40	-6	2,160	-0.28%
2022/10/21	4	71.60	1	71.90	71.50	3	2,221	0.14%
2022/10/20	0.1	71.00	2	70.30	71.60	-1.9	2,251	-0.09%
2022/10/19	2	71.40	3	71.10	71.00	-1	2,258	-0.04%
2022/10/18	4	70.70	1	71.50	71.80	3	2,228	0.13%
2022/10/17	3	70.80	0	0.00	71.30	3	2,235	0.13%
2022/10/14	1	71.50	0	0.00	71.80	1	2,240	0.04%
2022/10/13	3	69.17	9	69.54	70.10	-6	2,246	-0.27%
2022/10/12	35.1	69.52	3.2	69.82	70.00	31.9	2,256	1.42%
2022/10/11	3.1	73.76	1	75.30	73.00	2.1	2,244	0.09%
2022/10/07	0	0.00	5	77.20	77.10	-5	2,213	-0.23%
2022/10/06	0	0.00	3	78.20	78.50	-3	2,213	-0.14%
2022/10/05	1	78.50	0	0.00	77.90	1	2,204	0.05%
2022/10/04	0	0.00	2	77.75	78.40	-2	2,180	-0.09%
2022/10/03	4.2	75.64	0	0.00	76.60	4.2	2,174	0.19%
2022/09/30	0.2	76.00	3	76.50	77.10	-2.9	2,174	-0.13%
2022/09/29	2	77.75	0	0.00	77.50	2	2,168	0.09%
2022/09/28	1.1	78.51	3	78.63	78.50	-2	2,164	-0.09%
2022/09/27	1	78.70	2	79.25	79.00	-1	2,159	-0.05%
2022/09/26	1.2	78.60	0	0.00	78.90	1.2	2,180	0.05%
2022/09/23	0	0.00	1	80.20	80.20	-1	2,185	-0.05%
2022/09/22	0	79.70	0	0.00	80.50	0	2,246	0.00%
2022/09/21	1	79.70	0	0.00	80.40	1	2,236	0.04%
2022/09/20	2	80.25	0	0.00	80.30	2	2,215	0.09%
2022/09/19	2.1	80.35	0	0.00	80.10	2.1	2,214	0.09%
2022/09/16	5	80.04	2	80.80	81.50	3	2,229	0.13%
2022/09/15	1.1	80.72	4	80.90	80.70	-2.9	2,183	-0.13%
2022/09/14	2	81.00	0	0.00	80.90	2	2,163	0.09%
2022/09/13	4	82.30	0	0.00	82.30	4	2,163	0.18%
2022/09/12	2	82.05	1	82.90	81.90	1	2,173	0.05%
2022/09/08	3.5	81.10	0	0.00	81.50	3.5	2,256	0.16%
2022/09/07	5.3	80.71	3	80.73	80.80	2.3	2,268	0.10%
2022/09/06	2	82.09	0	0.00	82.30	2	2,260	0.09%
2022/09/05	3.1	83.29	0	0.00	82.60	3.1	2,256	0.14%
2022/09/02	3	84.50	1	84.60	84.40	2	2,240	0.09%
2022/09/01	0.1	84.90	1	84.80	84.80	-0.9	2,245	-0.04%
2022/08/31	1	85.00	1	85.60	85.40	0	2,259	0.00%
2022/08/30	0.1	85.50	0	0.00	85.50	0.1	2,274	0.00%
2022/08/29	7	85.07	0	0.00	85.10	7	2,278	0.31%
2022/08/25	1	86.50	0	0.00	86.80	1	2,285	0.04%
2022/08/24	1	86.30	0	0.00	86.80	1	2,289	0.04%
2022/08/23	2	86.75	5	86.50	86.50	-3	2,312	-0.13%
2022/08/19	1	86.20	4	87.30	87.90	-3	2,336	-0.13%
2022/08/18	2	86.00	0	0.00	85.80	2	2,345	0.09%
2022/08/17	2	86.55	0	0.00	86.90	2	2,354	0.08%
2022/08/16	2	86.75	1	87.60	87.00	1	2,351	0.04%
2022/08/15	6	87.17	1	87.40	87.00	5	2,350	0.21%
2022/08/11	2	86.30	0	0.00	86.50	2	2,346	0.09%
2022/08/10	2	86.20	0	0.00	85.50	2	2,363	0.08%
2022/08/09	2.1	86.40	0	0.00	86.10	2.1	2,358	0.09%
2022/08/08	0	0.00	2	86.80	86.70	-2	2,349	-0.09%
2022/08/05	5	85.80	2	85.95	86.00	3	2,347	0.13%
2022/08/04	0.4	84.77	0	0.00	84.80	0.4	2,346	0.02%
2022/08/02	13	84.68	2	84.75	84.70	11	2,367	0.46%
2022/08/01	5	84.82	1	85.10	84.80	4	2,323	0.17%
2022/07/29	3.4	84.96	7	85.11	85.40	-3.6	2,319	-0.16%
2022/07/28	5	90.36	3	90.00	90.40	2	2,244	0.09%
2022/07/27	2	89.65	1	89.90	90.50	1	2,166	0.05%
2022/07/26	0.2	90.00	0	0.00	89.50	0.2	2,122	0.01%
2022/07/25	10	91.00	0	0.00	91.00	10	2,108	0.47%
2022/07/22	13	92.13	1	91.50	91.90	12	2,145	0.56%
2022/07/21	17	92.71	5	92.44	92.30	12	2,170	0.55%
2022/07/20	2	92.05	0	0.00	92.10	2	2,160	0.09%
2022/07/19	0	0.00	1	92.90	92.30	-1	2,134	-0.05%
2022/07/18	5	88.90	0	0.00	92.30	5	2,170	0.23%
2022/07/13	1	86.20	1	86.00	85.30	0	2,085	0.00%
2022/07/12	1	84.30	1	84.50	84.20	0	2,080	0.00%
2022/07/11	2	86.55	0	0.00	86.20	2	2,071	0.10%
2022/07/08	3	86.33	0	0.00	86.40	3	2,063	0.15%
2022/07/07	1	83.80	0	0.00	83.90	1	2,039	0.05%
2022/07/06	1	84.20	0	0.00	82.60	1	2,049	0.05%
2022/07/04	0.1	84.83	0	0.00	84.60	0.1	2,068	0.01%
2022/07/01	0	0.00	4	88.13	87.70	-4	2,062	-0.19%
2022/06/30	15	88.71	0	0.00	87.80	15	2,073	0.72%
2022/06/29	0	0.00	15	94.31	94.20	-15	2,016	-0.74%
2022/06/27	2	95.10	2	95.10	95.30	0	2,078	0.00%
2022/06/24	0.1	94.70	4	94.00	93.80	-3.9	2,070	-0.19%
2022/06/23	5	94.80	1	94.70	94.50	4	2,070	0.19%
2022/06/22	0	94.80	0	0.00	95.10	0	2,085	0.00%
2022/06/20	1.2	94.38	5	94.90	94.40	-3.8	2,173	-0.17%
2022/06/17	12	94.73	0	0.00	95.70	12	2,170	0.55%
2022/06/16	0	0.00	3.1	98.56	97.50	-3.1	2,108	-0.15%
2022/06/14	1	98.00	1	98.60	98.60	0	2,219	0.00%
2022/06/13	5	97.10	3	97.43	97.40	2	2,279	0.09%
2022/06/10	1	99.00	5	99.00	99.10	-4	2,298	-0.17%
2022/06/09	2	99.60	2	99.35	99.20	0	2,317	0.00%
2022/06/08	0	0.00	1	99.00	99.20	-1	2,341	-0.04%
2022/06/07	1	98.50	0	0.00	98.50	1	2,333	0.04%
2022/06/06	0	0.00	1	98.50	98.50	-1	2,354	-0.04%
2022/06/02	0	0.00	1	98.70	98.70	-1	2,418	-0.04%
2022/06/01	0	0.00	5	97.90	97.70	-5	2,461	-0.20%
2022/05/31	1	97.50	0	0.00	97.90	1	2,481	0.04%
2022/05/30	2	97.70	9	97.71	97.70	-7	2,504	-0.28%
2022/05/27	1.5	97.27	5	97.54	97.10	-3.5	2,514	-0.14%
2022/05/26	0	0.00	4	96.85	97.10	-4	2,510	-0.16%
2022/05/25	3	95.83	0	0.00	96.00	3	2,528	0.12%
2022/05/24	1	95.90	1	96.20	96.20	0	2,594	0.00%
2022/05/23	4	96.33	2	96.50	96.40	2	2,621	0.08%
2022/05/20	3	95.80	1	95.60	96.00	2	2,681	0.07%
2022/05/19	4.1	95.20	7	95.57	95.80	-2.9	2,720	-0.11%
2022/05/18	0	0.00	12	95.80	95.80	-12	2,737	-0.44%
2022/05/17	0	0.00	5	94.40	94.80	-5	2,751	-0.18%
2022/05/16	1	93.00	0	0.00	93.60	1	2,778	0.04%
2022/05/13	2	93.15	0	0.00	93.30	2	2,810	0.07%
2022/05/12	0	0.00	1	93.30	93.50	-1	2,865	-0.03%
2022/05/11	10	92.50	10	92.90	93.20	0	2,915	0.00%
2022/05/10	0	92.40	0	0.00	93.50	0	2,960	0.00%
2022/05/09	1	93.10	0	0.00	93.30	1	2,973	0.03%
2022/05/06	0	0.00	1	93.40	93.80	-1	3,067	-0.03%
2022/05/05	1	94.30	1	94.20	94.40	0	3,188	0.00%
2022/05/04	2	93.30	0	0.00	93.80	2	3,258	0.06%
2022/05/03	1	93.20	50	93.10	93.20	-49	3,287	-1.49%
2022/04/29	10	93.44	2	93.80	93.40	8	3,310	0.24%
2022/04/28	3	94.40	0	0.00	93.20	3	3,342	0.09%
2022/04/27	3	95.30	12	95.12	95.80	-9	3,311	-0.27%
2022/04/26	7	92.37	7	93.94	94.50	0	3,281	0.00%
2022/04/25	2	91.71	0	0.00	91.80	2	3,296	0.06%
2022/04/22	2	92.95	6	93.27	94.00	-4	3,299	-0.12%
2022/04/20	4	94.22	1	94.01	94.00	3	3,339	0.09%
2022/04/19	1	93.60	1	94.00	94.10	0	3,370	0.00%
2022/04/18	2	93.15	0	0.00	93.10	2	3,402	0.06%
2022/04/15	0.1	93.40	1	93.30	93.20	-1	3,443	-0.03%
2022/04/13	0	0.00	4	93.70	93.70	-4	3,582	-0.11%
2022/04/12	3	92.74	0	0.00	92.60	3	3,657	0.08%
2022/04/11	4	93.87	2	93.55	93.70	2	3,661	0.05%
2022/04/08	5	94.14	1	94.10	94.00	4	3,665	0.11%
2022/04/07	4	94.53	1	95.20	94.20	3	3,746	0.08%
2022/04/06	3	95.00	10	95.00	95.10	-7	3,745	-0.19%
2022/04/01	26	94.53	0.1	95.40	95.60	25.9	3,770	0.69%
2022/03/31	21	95.40	1	95.50	95.00	20	3,765	0.53%
2022/03/30	23	95.60	2	95.95	95.30	21	3,766	0.56%
2022/03/29	0	0.00	1.1	95.40	95.40	-1.1	3,734	-0.03%
2022/03/28	3	95.07	0	0.00	95.30	3	3,754	0.08%
2022/03/25	3	95.80	0	0.00	95.70	3	3,777	0.08%
2022/03/24	27.1	95.60	1	96.30	95.50	26.1	3,772	0.69%
2022/03/23	4.1	96.61	1	96.80	96.60	3.1	3,792	0.08%
2022/03/22	3	97.57	5	97.70	97.40	-2	3,792	-0.05%
2022/03/21	2	97.80	0	0.00	97.80	2	3,825	0.05%
2022/03/18	3	96.80	10.2	97.46	98.30	-7.2	3,866	-0.19%
2022/03/17	2	96.75	8	96.90	96.80	-6	3,812	-0.16%
2022/03/16	11	94.73	0	0.00	94.80	11	3,843	0.29%
2022/03/15	2	96.20	1	96.90	96.00	1	3,813	0.03%
2022/03/14	6	97.55	8	97.45	97.80	-2	3,862	-0.05%
2022/03/11	10.1	96.89	7.1	96.99	96.90	3	3,911	0.08%
2022/03/10	2	96.50	3	96.70	96.50	-1	3,914	-0.03%
2022/03/09	0.1	95.40	2	95.35	95.50	-1.9	4,130	-0.05%
2022/03/08	3.2	93.79	3	93.77	93.20	0.2	4,193	0.00%
2022/03/07	2	95.30	0	0.00	94.90	2	4,237	0.05%
2022/03/04	1	97.10	4.3	97.17	97.20	-3.3	5,406	-0.06%
2022/03/03	0	0.00	4	97.33	97.30	-4	5,429	-0.07%
2022/03/02	2.3	95.92	6	95.78	96.20	-3.7	5,455	-0.07%
2022/03/01	1	95.30	0	0.00	95.40	1	5,451	0.02%
2022/02/25	0	0.00	1	94.10	94.20	-1	5,473	-0.02%
2022/02/24	3.4	93.44	11	92.64	92.70	-7.7	5,465	-0.14%
2022/02/23	10.1	95.15	3	95.13	94.90	7.1	5,445	0.13%
2022/02/22	10.2	94.98	0	0.00	95.00	10.2	5,494	0.19%
2022/02/21	5.1	95.95	0	0.00	96.10	5.1	5,483	0.09%
2022/02/18	0	97.30	0	0.00	96.80	0	5,513	0.00%
2022/02/17	0	0.00	7	97.24	97.40	-7	5,567	-0.13%
2022/02/16	31	96.09	0	0.00	95.80	31	5,582	0.56%
2022/02/15	0.1	96.10	8	95.81	95.50	-7.9	5,621	-0.14%
2022/02/14	4.2	95.21	0	0.00	95.30	4.2	5,622	0.07%
2022/02/11	11.2	96.29	3	96.20	96.20	8.1	5,588	0.15%
2022/02/10	12	97.23	0	0.00	97.00	12	5,573	0.22%
2022/02/09	4	96.32	2	96.15	96.50	2	5,542	0.04%
2022/02/08	19	95.21	0	0.00	95.30	19	5,554	0.34%
2022/02/07	10.1	96.10	2	95.25	95.40	8.1	5,493	0.15%
2022/01/26	2	98.15	2.1	97.70	97.60	-0.1	5,400	0.00%
2022/01/25	0	0.00	3	97.90	98.10	-3	5,380	-0.06%
2022/01/24	1.1	97.81	0	0.00	98.00	1.1	5,379	0.02%
2022/01/21	3	98.60	1	99.00	98.40	2	5,428	0.04%
2022/01/19	2.2	98.44	1	98.80	98.50	1.2	5,572	0.02%
2022/01/18	1	99.50	2	99.05	99.20	-1	5,583	-0.02%
2022/01/14	2	98.70	0	0.00	98.50	2	5,596	0.04%
2022/01/13	3.1	98.90	5	100.08	99.00	-1.9	5,623	-0.03%
2022/01/11	2	98.60	0	0.00	98.10	2	5,616	0.04%
2022/01/10	2	96.80	3	98.13	98.20	-1	5,630	-0.02%
2022/01/07	6.1	97.88	0	0.00	97.20	6.1	5,619	0.11%
2022/01/06	5	98.88	0	0.00	98.50	5	5,569	0.09%
2022/01/05	10	99.70	7	99.56	100.00	3	5,532	0.05%
2022/01/04	6	98.05	1	98.10	98.10	5	5,479	0.09%
2022/01/03	3	97.93	1	98.50	98.40	2	5,459	0.04%
2021/12/30	3	97.70	17	97.86	97.70	-14	5,442	-0.26%
2021/12/28	2	99.00	1	99.20	99.40	1	5,362	0.02%
2021/12/27	1	98.60	5	98.52	98.70	-4	5,326	-0.08%
2021/12/24	0	0.00	6	98.88	98.30	-6	5,336	-0.11%
2021/12/23	0	0.00	7	97.89	97.90	-7	5,355	-0.13%
2021/12/22	4	97.68	0	0.00	97.50	4	5,461	0.07%
2021/12/21	1	97.70	1	97.90	97.60	0	5,453	0.00%
2021/12/17	1.1	96.32	1	97.00	96.20	0.1	5,494	0.00%
2021/12/16	3	97.00	3.6	97.45	97.00	-0.6	5,438	-0.01%
2021/12/15	4	96.75	1.1	97.02	96.80	2.9	5,471	0.05%
2021/12/14	1	96.40	1	96.50	96.30	0	5,465	0.00%
2021/12/13	14	97.20	6	97.15	97.30	8	5,457	0.15%
2021/12/10	0	96.50	0	0.00	96.70	0	5,464	0.00%
2021/12/09	1	97.00	1	97.60	97.20	0	5,420	0.00%
2021/12/08	2.1	97.31	2	97.50	97.80	0.1	5,401	0.00%
2021/12/07	2	96.60	0	0.00	96.90	2	5,346	0.04%
2021/12/06	2.1	96.66	2	96.60	96.80	0.1	5,319	0.00%
2021/12/03	18	96.85	2	96.80	96.20	16	5,296	0.30%
2021/12/02	1	98.20	3	98.53	98.10	-2	5,079	-0.04%
2021/12/01	9	98.96	5	99.26	99.10	4	4,996	0.08%
2021/11/30	16	99.92	15	101.10	99.10	1	4,908	0.02%
2021/11/29	0	0.00	4	97.50	97.20	-4	3,692	-0.11%
2021/11/26	12	97.87	8	97.60	97.40	4	3,653	0.11%
2021/11/25	13	98.55	12	98.78	98.80	1	3,622	0.03%
2021/11/24	5	98.84	5	98.60	98.70	0	3,635	0.00%
2021/11/23	5	99.30	9	99.19	99.10	-4	3,614	-0.11%
2021/11/22	9	99.34	1	99.70	99.20	8	3,617	0.22%
2021/11/19	6	99.13	3	99.23	98.60	3	3,560	0.08%
2021/11/18	8	100.24	11	99.71	99.50	-3	3,505	-0.09%
2021/11/17	4	99.78	5	99.18	101.00	-1	3,460	-0.03%
2021/11/16	19	98.37	5	98.00	98.00	14	3,406	0.41%
2021/11/15	4	98.65	9	98.96	99.30	-5	3,356	-0.15%
2021/11/12	2	97.55	4	97.98	98.00	-2	3,335	-0.06%
2021/11/11	2	97.65	0	0.00	97.50	2	3,316	0.06%
2021/11/10	1	98.20	1	97.90	98.10	0	3,336	0.00%
2021/11/09	1	97.30	2	97.65	97.90	-1	3,389	-0.03%
2021/11/08	7	97.23	2	97.70	97.00	5	3,386	0.15%
2021/11/05	4	96.40	1	96.50	96.70	3	3,384	0.09%
2021/11/04	0	0.00	2	97.20	97.20	-2	3,373	-0.06%
2021/11/03	1	95.80	1	96.30	96.80	0	3,380	0.00%
2021/11/02	5	96.88	15	96.52	96.20	-10	3,382	-0.30%
2021/11/01	9	97.08	2	97.30	97.30	7	3,396	0.21%
2021/10/29	9	98.08	14	97.59	97.40	-5	3,410	-0.15%
2021/10/28	17	99.78	12	99.79	100.00	5	3,408	0.15%
2021/10/27	14	97.66	7	98.26	98.70	7	3,358	0.21%
2021/10/26	1.1	95.67	0	0.00	95.30	1.1	3,409	0.03%
2021/10/25	0	0.00	1	94.00	94.30	-1	3,452	-0.03%
2021/10/22	22	94.88	1	95.80	94.50	21	3,523	0.60%
2021/10/21	7	95.46	9	96.30	95.00	-2	3,519	-0.06%
2021/10/20	35	95.47	1	95.30	95.10	34	3,461	0.98%
2021/10/19	2	95.15	0	0.00	96.60	2	3,420	0.06%
2021/10/18	9	96.52	1	95.70	95.70	8	3,401	0.24%
2021/10/15	1	97.80	1	97.50	97.10	0	3,384	0.00%
2021/10/14	0	0.00	2	95.95	96.10	-2	3,363	-0.06%
2021/10/13	4	96.18	0	0.00	95.50	4	3,359	0.12%
2021/10/12	1	97.70	2	97.80	97.60	-1	3,336	-0.03%
2021/10/08	0	0.00	1	101.00	100.50	-1	3,320	-0.03%
2021/10/07	5	101.70	0	0.00	101.50	5	3,350	0.15%
2021/10/06	1	101.00	1	101.50	100.00	0	3,396	0.00%
2021/10/05	1	99.20	1	100.00	102.00	0	3,380	0.00%
2021/10/04	1	100.50	0	0.00	100.50	1	3,410	0.03%
2021/10/01	0	0.00	1	102.50	101.50	-1	3,436	-0.03%
2021/09/30	1	104.00	1	104.50	104.50	0	3,418	0.00%
2021/09/29	33	104.95	0	0.00	103.00	33	3,392	0.97%
2021/09/28	0	0.00	1	106.00	106.50	-1	3,295	-0.03%
2021/09/27	1	107.00	0	0.00	106.50	1	3,297	0.03%
2021/09/24	2	105.50	0	0.00	106.00	2	3,262	0.06%
2021/09/23	0	0.00	1	106.50	106.00	-1	3,207	-0.03%
2021/09/22	37	105.03	1	105.00	105.00	36	3,187	1.13%
2021/09/17	1	109.00	0	0.00	108.00	1	3,120	0.03%
2021/09/16	2	107.75	0	0.00	107.50	2	3,101	0.06%
2021/09/14	0	0.00	1	111.50	111.50	-1	3,032	-0.03%
2021/09/13	0	112.00	0.1	110.50	109.50	-0.1	3,019	0.00%
2021/09/10	0	0.00	1	112.00	112.00	-1	3,018	-0.03%
2021/09/09	0.1	111.00	5	109.20	111.00	-4.9	3,046	-0.16%
2021/09/08	1	109.00	0	0.00	108.00	1	3,014	0.03%
2021/09/07	2	109.50	3	109.33	110.00	-1	3,012	-0.03%
2021/09/06	1	111.00	1	111.50	110.00	0	3,033	0.00%
2021/09/03	0	0.00	1	112.00	112.50	-1	3,052	-0.03%
2021/09/02	1	111.00	1	111.00	111.00	0	3,050	0.00%
2021/08/31	0	0.00	1	111.50	112.50	-1	3,075	-0.03%
2021/08/30	0	0.00	3	110.50	111.50	-3	3,069	-0.10%
2021/08/27	0	0.00	1	108.00	108.50	-1	3,059	-0.03%
2021/08/26	4	106.88	3	107.67	107.50	1	3,079	0.03%
2021/08/25	1	108.00	0	0.00	108.00	1	3,080	0.03%
2021/08/24	0	0.00	1	109.00	108.50	-1	3,093	-0.03%
2021/08/23	2	107.50	1	107.98	107.50	1	3,079	0.03%
2021/08/20	3.3	104.70	3	105.50	104.00	0.3	3,118	0.01%
2021/08/19	5	106.60	0.1	107.50	106.00	4.9	3,210	0.15%
2021/08/18	2	106.77	2	108.00	108.50	0	3,199	0.00%
2021/08/17	2.4	106.94	1	108.00	107.50	1.4	3,212	0.04%
2021/08/16	3.2	106.73	1	108.00	107.00	2.2	3,179	0.07%
2021/08/13	3	108.17	3	109.33	109.00	0	3,158	0.00%
2021/08/12	3.2	109.18	0	0.00	109.50	3.2	3,127	0.10%
2021/08/11	1	112.50	0	0.00	112.00	1	3,136	0.03%
2021/08/10	0	0.00	3.1	113.15	113.50	-3.1	3,147	-0.10%
2021/08/09	5	114.50	4	113.13	113.50	1	3,177	0.03%
2021/08/06	7	113.64	0	0.00	113.00	7	3,216	0.22%
2021/08/05	2	114.50	5	115.20	115.00	-3	3,256	-0.09%
2021/08/04	1	113.50	6	114.50	114.50	-5	3,286	-0.15%
2021/08/03	3	113.67	1	114.00	114.50	2	3,313	0.06%
2021/08/02	2	111.50	0	0.00	111.50	2	3,249	0.06%
2021/07/30	29	107.88	11	110.18	110.50	18	3,233	0.56%
2021/07/29	6	114.00	11	114.50	115.00	-5	3,129	-0.16%
2021/07/28	1	113.00	7	113.93	112.50	-6	3,099	-0.19%
2021/07/27	0	0.00	2	112.75	112.50	-2	3,091	-0.06%
2021/07/26	1	111.50	1	111.00	112.00	0	3,123	0.00%
2021/07/22	0	0.00	5	111.50	112.00	-5	3,241	-0.15%
2021/07/21	2	109.50	0	0.00	111.00	2	3,311	0.06%
2021/07/20	0	0.00	2	111.00	110.00	-2	3,375	-0.06%
2021/07/19	0.1	112.00	1	111.50	111.00	-0.9	3,383	-0.03%
2021/07/15	2	111.50	68	112.00	111.50	-66	3,434	-1.92%
2021/07/14	1	111.50	1	113.00	111.50	0	3,445	0.00%
2021/07/13	3	111.00	3	113.00	112.00	0	3,424	0.00%
2021/07/12	7	111.00	0.1	111.00	112.00	6.9	3,404	0.20%
2021/07/09	0	0.00	12	110.04	110.50	-12	3,400	-0.35%
2021/07/08	4	110.00	2	110.00	111.00	2	3,429	0.06%
2021/07/06	1	109.00	2	109.75	109.00	-1	3,464	-0.03%
2021/07/05	1	109.00	2	109.25	109.50	-1	3,514	-0.03%
2021/07/02	2	107.00	1	107.50	107.50	1	3,552	0.03%
2021/07/01	0	0.00	19	107.05	107.00	-19	3,696	-0.51%
2021/06/30	2	107.25	2	107.75	107.50	0	3,944	0.00%
2021/06/29	3	107.00	0	0.00	106.50	3	4,004	0.07%
2021/06/28	0	0.00	1	108.00	107.50	-1	4,062	-0.02%
2021/06/25	11	108.00	0	0.00	106.50	11	4,115	0.27%
2021/06/24	1	108.50	0	0.00	108.50	1	4,120	0.02%
2021/06/23	1	107.00	4	107.75	108.50	-3	4,127	-0.07%
2021/06/22	2	106.00	0	0.00	106.00	2	4,124	0.05%
2021/06/21	4	106.63	1	108.00	105.50	3	4,124	0.07%
2021/06/18	0	0.00	8	108.56	108.00	-8	4,148	-0.19%
2021/06/17	0	0.00	1	107.50	107.00	-1	4,133	-0.02%
2021/06/16	2.1	106.50	4	107.13	106.50	-1.9	4,191	-0.05%
2021/06/15	4	106.50	0.6	107.00	107.00	3.4	4,225	0.08%
2021/06/11	1	106.50	11	106.86	108.00	-10	4,216	-0.24%
2021/06/10	0	0.00	1	105.50	105.50	-1	4,222	-0.02%
2021/06/09	2	104.00	0	0.00	103.50	2	4,231	0.05%
2021/06/08	0	0.00	3	105.00	105.50	-3	4,258	-0.07%
2021/06/07	14	102.89	4	103.00	104.50	10	4,258	0.23%
2021/06/04	2	104.75	0	0.00	105.00	2	4,248	0.05%
2021/06/03	0	0.00	1	106.50	106.50	-1	4,265	-0.02%
2021/06/02	3	106.83	3	108.33	107.00	0	4,248	0.00%
2021/06/01	4	107.38	3	108.00	107.00	1	4,270	0.02%
2021/05/31	1	106.00	4	106.75	107.00	-3	4,287	-0.07%
2021/05/28	1	105.00	1	106.00	106.00	0	4,309	0.00%
2021/05/26	4	104.00	4	104.63	105.00	0	4,286	0.00%
2021/05/25	0	0.00	2	101.75	103.00	-2	4,333	-0.05%
2021/05/21	2	102.25	2	103.00	102.00	0	4,349	0.00%
2021/05/20	0	0.00	1	102.00	102.00	-1	4,456	-0.02%
2021/05/19	1	100.00	1	100.50	101.50	0	4,456	0.00%
2021/05/18	1	99.90	2	99.75	99.50	-1	4,460	-0.02%
2021/05/14	1	97.70	9	100.40	100.00	-8	4,473	-0.18%
2021/05/13	13	93.61	10	99.00	97.10	3	4,421	0.07%
2021/05/12	20	95.26	11	95.68	95.40	9	4,377	0.21%
2021/05/11	1	102.00	6	101.33	100.50	-5	4,344	-0.12%
2021/05/07	0	0.00	3	105.33	105.00	-3	4,431	-0.07%
2021/05/06	2	101.75	1	104.50	102.00	1	4,478	0.02%
2021/05/05	2	104.00	30	105.00	102.50	-28	4,631	-0.60%
2021/05/04	6	102.83	40	102.41	103.50	-34	4,695	-0.72%
2021/05/03	17.1	106.76	14	107.61	106.00	3.1	4,826	0.06%
2021/04/29	3	112.33	4	113.13	111.50	-1	4,923	-0.02%
2021/04/28	8	112.69	7	113.07	113.50	1	4,926	0.02%
2021/04/27	9	114.17	2	114.50	114.50	7	4,977	0.14%
2021/04/26	14	115.14	45	114.66	116.00	-31	5,175	-0.60%
2021/04/23	2	110.50	1	111.50	111.50	1	5,410	0.02%
2021/04/22	2	111.50	6	112.42	110.50	-4	5,508	-0.07%
2021/04/21	0	0.00	41	112.00	112.00	-41	5,529	-0.74%
2021/04/20	0	0.00	2	112.00	111.50	-2	5,565	-0.04%
2021/04/19	3	111.33	13	112.00	112.00	-10	5,673	-0.18%
2021/04/16	37	110.50	5	110.50	111.00	32	5,728	0.56%
2021/04/15	3	108.33	4	109.13	109.00	-1	5,755	-0.02%
2021/04/14	8	107.69	32	108.03	107.50	-24	5,801	-0.41%
2021/04/13	3	110.50	3	111.17	109.50	0	5,814	0.00%
2021/04/12	4	111.13	3	111.83	112.00	1	5,816	0.02%
2021/04/09	0	0.00	1	111.00	111.50	-1	5,818	-0.02%
2021/04/08	2	110.50	25	112.18	112.00	-23	5,785	-0.40%
2021/04/07	4	110.25	10	111.65	113.00	-6	5,794	-0.10%
2021/04/06	5	111.20	34.1	110.71	112.00	-29.1	5,665	-0.51%
2021/04/01	1	106.50	5.5	106.50	105.50	-4.5	5,442	-0.08%
2021/03/31	0	0.00	10	104.85	105.50	-10	5,387	-0.19%
2021/03/30	2	104.50	3	104.33	105.00	-1	5,332	-0.02%
2021/03/29	1.1	103.05	1	104.00	103.00	0.1	5,285	0.00%
2021/03/26	6	103.42	2	103.50	103.00	4	5,317	0.08%
2021/03/25	0	0.00	2	103.00	103.00	-2	5,357	-0.04%
2021/03/24	5	102.90	0	0.00	102.50	5	5,388	0.09%
2021/03/22	6.5	104.46	0	0.00	104.50	6.5	5,443	0.12%
2021/03/19	1	103.00	12.3	104.23	105.00	-11.3	5,450	-0.21%
2021/03/18	37	104.45	13.2	104.42	104.00	23.8	5,409	0.44%
2021/03/17	3	102.33	2	103.50	103.00	1	5,479	0.02%
2021/03/16	1	101.50	4.2	102.34	102.50	-3.2	5,518	-0.06%
2021/03/15	6	100.92	5	101.60	101.50	1	5,566	0.02%
2021/03/12	4.1	100.37	0	0.00	100.50	4.1	5,657	0.07%
2021/03/11	0	0.00	5	101.50	101.50	-5	5,783	-0.09%
2021/03/10	3	100.50	2	100.00	100.00	1	5,995	0.02%
2021/03/09	2.1	99.26	2	100.20	100.00	0.1	6,230	0.00%
2021/03/08	1	99.90	3	99.73	100.00	-2	6,653	-0.03%
2021/03/05	4	99.63	1	101.00	99.30	3	6,766	0.04%
2021/03/04	2	100.25	4	100.75	101.00	-2	6,948	-0.03%
2021/03/03	2	100.50	1	102.50	101.50	1	6,966	0.01%
2021/03/02	1	101.50	10	102.05	101.50	-9	6,977	-0.13%
2021/02/26	7	100.93	2	101.50	100.00	5	7,032	0.07%
2021/02/25	3	102.67	6	103.17	103.50	-3	7,030	-0.04%
2021/02/24	3	103.17	2	103.25	103.50	1	7,056	0.01%
2021/02/23	13	102.35	16	101.06	102.50	-3	7,042	-0.04%
2021/02/22	22	102.30	10	103.85	101.50	12	7,062	0.17%
2021/02/19	0	0.00	4	102.88	103.00	-4	7,002	-0.06%
2021/02/18	5	100.80	2	101.75	102.50	3	7,014	0.04%
2021/02/17	1.1	101.03	10	101.65	101.50	-8.9	7,042	-0.13%
2021/02/05	6	99.60	18	99.99	99.70	-12	6,999	-0.17%
2021/02/04	7	98.71	3	99.00	99.20	4	6,997	0.06%
2021/02/03	0	0.00	6	99.95	99.60	-6	7,085	-0.08%
2021/02/02	8	98.99	4	99.65	99.00	4	7,148	0.06%
2021/02/01	6	96.62	3	98.00	98.30	3	7,117	0.04%
2021/01/29	11	99.51	9	98.89	97.40	2	7,086	0.03%
2021/01/28	8.1	99.85	11	100.14	99.90	-2.9	6,993	-0.04%
2021/01/27	11.3	102.87	17	102.82	101.50	-5.7	6,936	-0.08%
2021/01/26	40	102.06	14	101.82	100.50	26	6,753	0.39%
2021/01/25	9	103.83	37	103.92	103.50	-28	6,650	-0.42%
2021/01/22	33	103.18	10	102.95	103.50	23	6,481	0.35%
2021/01/21	36	100.43	22	100.02	100.00	14	6,359	0.22%
2021/01/20	11.2	99.79	21	99.26	100.00	-9.9	6,338	-0.16%
2021/01/19	81	102.51	27	102.20	101.50	54	6,252	0.86%
2021/01/18	11	100.62	46.1	100.41	102.00	-35.1	6,134	-0.57%
2021/01/15	12	97.78	28.3	96.50	96.50	-16.3	6,125	-0.27%
2021/01/14	4	98.23	2	98.40	98.80	2	6,115	0.03%
2021/01/13	2	98.05	4	98.50	98.30	-2	6,228	-0.03%
2021/01/12	17	97.98	21	97.57	97.80	-4	6,335	-0.06%
2021/01/11	0.3	96.40	3	96.47	96.90	-2.7	6,225	-0.04%
2021/01/08	13	95.30	11	95.28	96.00	2	6,170	0.03%
2021/01/07	0	0.00	42	95.72	96.00	-42	6,137	-0.68%
2021/01/06	5	95.34	5	95.24	94.40	0	6,175	0.00%
2021/01/05	33	94.59	3	95.07	94.70	30	6,150	0.49%
2021/01/04	34	94.91	7	94.59	94.60	27	6,208	0.43%
2020/12/31	7.2	94.86	7	94.93	94.90	0.2	6,180	0.00%
2020/12/30	6	93.93	3	93.80	94.00	3	6,170	0.05%
2020/12/29	2	95.50	0	0.00	94.80	2	6,112	0.03%
2020/12/28	1	95.60	4	95.90	95.80	-3	6,089	-0.05%
2020/12/25	3.2	94.78	0	0.00	94.40	3.2	6,087	0.05%
2020/12/24	1	94.90	0	0.00	94.90	1	6,107	0.02%
2020/12/23	4.2	94.17	3	94.17	94.00	1.2	6,133	0.02%
2020/12/22	0	0.00	7	94.83	93.90	-7	6,165	-0.11%
2020/12/21	7.2	93.65	24	93.62	94.20	-16.8	6,192	-0.27%
2020/12/18	4	96.15	1	96.60	95.90	3	6,184	0.05%
2020/12/17	7.2	96.55	8	96.93	96.90	-0.9	6,174	-0.01%
2020/12/16	18	96.33	5	96.48	96.00	13	6,156	0.21%
2020/12/15	11	96.04	3	95.67	96.10	8	6,219	0.13%
2020/12/14	3	96.57	2	97.30	96.50	1	6,235	0.02%
2020/12/11	13	96.38	3	95.60	96.10	10	6,247	0.16%
2020/12/10	10	98.75	6	98.33	98.70	4	6,199	0.06%
2020/12/09	5	99.84	3	100.03	100.50	2	6,200	0.03%
2020/12/08	32	98.89	3	99.90	98.80	29	6,154	0.47%
2020/12/07	46.2	101.06	6	101.50	100.50	40.2	6,073	0.66%
2020/12/04	9	100.52	49	100.68	101.00	-40	5,965	-0.67%
2020/12/03	45	99.14	14	98.58	99.20	31	5,747	0.54%
2020/12/02	16.3	97.69	45	97.48	99.40	-28.7	5,529	-0.52%
2020/12/01	3	92.73	29	92.03	93.00	-26	5,154	-0.50%
2020/11/30	19	90.89	6	92.10	92.00	13	5,069	0.26%
2020/11/27	3	90.33	2.4	90.98	91.00	0.6	4,913	0.01%
2020/11/26	0.5	90.80	4	90.83	91.10	-3.5	4,953	-0.07%
2020/11/25	19.5	90.72	17	91.99	90.00	2.5	5,031	0.05%
2020/11/24	18	91.54	17	91.89	91.20	1	4,990	0.02%
2020/11/23	9	91.40	3	91.43	91.10	6	4,959	0.12%
2020/11/20	0	0.00	14	90.78	90.40	-14	4,909	-0.29%
2020/11/19	9	90.04	0	0.00	89.50	9	4,905	0.18%
2020/11/18	14	91.01	2.1	91.24	91.00	11.9	4,886	0.24%
2020/11/17	12	91.23	36	91.30	90.90	-24	4,911	-0.49%
2020/11/16	15	91.86	35	92.06	91.70	-20	4,978	-0.40%
2020/11/13	2	89.55	2.3	89.84	89.80	-0.3	4,991	-0.01%
2020/11/12	6	89.68	5	90.12	89.80	1	4,995	0.02%
2020/11/11	21	90.38	11	90.27	90.70	10	5,019	0.20%
2020/11/10	2	88.00	13	88.30	88.80	-11	4,966	-0.22%
2020/11/09	4	87.13	2	87.15	87.00	2	4,910	0.04%
2020/11/06	27	85.81	1	85.90	86.00	26	4,974	0.52%
2020/11/04	2	85.55	7	85.67	85.60	-5	5,170	-0.10%
2020/11/03	9	85.50	3	85.00	85.40	6	5,243	0.11%
2020/11/02	3	84.00	0	0.00	83.70	3	5,293	0.06%
2020/10/30	14	84.58	2	84.65	84.40	12	5,342	0.22%
2020/10/29	16	84.58	0	0.00	84.50	16	5,349	0.30%
2020/10/28	7.1	85.52	3	85.40	85.40	4.1	5,334	0.08%
2020/10/27	4	86.20	1	87.00	87.00	3	5,367	0.06%
2020/10/26	43.3	87.30	7	87.19	86.10	36.3	5,473	0.66%
2020/10/23	41	86.17	28	87.22	88.00	13	5,426	0.24%
2020/10/22	3	82.63	9	82.42	82.50	-6	5,286	-0.11%
2020/10/21	34	83.71	1	83.60	83.00	33	5,271	0.63%
2020/10/20	42	86.54	1	85.70	85.60	41	5,233	0.78%
2020/10/19	1	88.70	2	88.65	88.60	-1	5,221	-0.02%
2020/10/15	1	88.20	0	0.00	88.00	1	5,563	0.02%
2020/10/14	1	87.70	0	0.00	89.40	1	5,583	0.02%
2020/10/13	22	88.00	0	0.00	88.80	22	5,560	0.40%
2020/10/12	22	88.53	15	88.89	89.00	7	5,595	0.13%
2020/10/08	31.4	87.11	10	87.54	87.10	21.4	5,636	0.38%
2020/10/07	0	0.00	5	87.60	87.00	-5	5,684	-0.09%
2020/10/06	0	0.00	2	87.25	87.30	-2	5,700	-0.04%
2020/10/05	4	86.33	1	86.80	86.00	3	5,738	0.05%
2020/09/30	0	0.00	4	86.68	86.30	-4	5,805	-0.07%
2020/09/28	0	0.00	3	86.00	85.30	-3	6,017	-0.05%
2020/09/25	22	84.00	4	83.90	83.80	18	6,022	0.30%
2020/09/24	3	85.10	16	85.37	85.00	-13	6,057	-0.21%
2020/09/23	7	87.29	1	86.50	86.30	6	6,115	0.10%
2020/09/22	1	88.10	0	0.00	88.10	1	6,153	0.02%
2020/09/21	6	89.77	3	89.80	89.30	3	6,254	0.05%
2020/09/18	3	89.23	0	0.00	89.50	3	6,305	0.05%
2020/09/17	3	90.20	0	0.00	90.20	3	6,231	0.05%
2020/09/16	4	89.83	4	90.10	90.20	0	6,237	0.00%
2020/09/15	4	88.53	4	88.98	89.70	0	6,242	0.00%
2020/09/14	5.2	90.12	0	0.00	89.80	5.2	6,247	0.08%
2020/09/11	3	88.27	3	88.80	89.00	0	6,228	0.00%
2020/09/10	1	87.90	5	88.40	87.90	-4	6,226	-0.06%
2020/09/09	5	86.40	2	86.50	87.50	3	6,209	0.05%
2020/09/08	2	88.30	2	88.25	88.10	0	6,160	0.00%
2020/09/07	0	0.00	1	88.10	87.60	-1	6,166	-0.02%
2020/09/04	15	85.95	2	86.45	86.60	13	6,187	0.21%
2020/09/03	6	87.75	15	87.59	87.70	-9	6,149	-0.15%
2020/09/02	11	88.15	4	88.35	87.00	7	6,144	0.11%
2020/09/01	11	87.29	7	87.99	89.00	4	6,177	0.06%
2020/08/31	5	87.42	4	87.98	86.40	1	6,117	0.02%
2020/08/28	13	87.56	3	88.23	87.50	10	6,048	0.17%
2020/08/27	4	89.55	4	89.03	88.70	0	6,065	0.00%
2020/08/26	2	89.55	1	89.70	89.70	1	6,100	0.02%
2020/08/25	0	0.00	1	88.80	88.80	-1	6,097	-0.02%
2020/08/24	8	88.31	1	88.60	88.50	7	6,200	0.11%
2020/08/21	3	87.27	2	86.40	87.00	1	6,231	0.02%
2020/08/20	13.3	85.37	5	84.90	85.20	8.3	6,166	0.13%
2020/08/19	11	90.05	10	89.67	89.10	1	6,098	0.02%
2020/08/18	3	92.23	0	0.00	92.00	3	6,036	0.05%
2020/08/17	5	92.92	5	92.88	92.70	0	6,051	0.00%
2020/08/14	5	91.30	1	91.70	91.30	4	6,061	0.07%
2020/08/13	6	91.83	0	0.00	91.20	6	6,044	0.10%
2020/08/12	2	92.90	0	0.00	91.80	2	6,072	0.03%
2020/08/11	3	92.90	2	92.90	93.20	1	6,089	0.02%
2020/08/10	8.3	95.74	4	96.25	94.10	4.3	6,044	0.07%
2020/08/07	2	97.15	2	97.70	96.70	0	6,012	0.00%
2020/08/06	4	96.75	1	96.80	96.60	3	5,967	0.05%
2020/08/05	5	97.16	0	0.00	97.10	5	5,934	0.08%
2020/08/04	4	97.25	1	97.70	97.00	3	5,969	0.05%
2020/08/03	4	97.33	6	97.60	97.30	-2	6,026	-0.03%
2020/07/31	7	98.80	1	100.00	98.20	6	6,090	0.10%
2020/07/30	8	99.53	4	99.10	98.60	4	6,128	0.07%
2020/07/29	7	103.36	0	0.00	103.50	7	6,065	0.12%
2020/07/28	12	103.83	2	104.50	103.00	10	6,045	0.17%
2020/07/27	11	103.41	5	103.50	103.00	6	5,973	0.10%
2020/07/24	9	104.67	7	105.36	104.50	2	5,946	0.03%
2020/07/23	10	106.10	3	106.17	107.00	7	5,906	0.12%
2020/07/22	28	106.68	9	106.33	106.00	19	5,851	0.32%
2020/07/21	0	0.00	2	112.75	112.50	-2	5,679	-0.04%
2020/07/20	1	111.50	0	0.00	111.50	1	5,749	0.02%
2020/07/17	4	111.50	0	0.00	110.50	4	5,863	0.07%
2020/07/16	3	110.67	0	0.00	111.00	3	6,084	0.05%
2020/07/15	2	111.00	0	0.00	110.50	2	6,059	0.03%
2020/07/14	2	114.75	3	114.83	113.00	-1	6,015	-0.02%
2020/07/13	2	113.00	0	0.00	113.50	2	6,018	0.03%
2020/07/10	0	0.00	1	112.50	112.00	-1	6,059	-0.02%
2020/07/09	1	111.50	3	112.17	112.00	-2	6,048	-0.03%
2020/07/08	18	109.97	3	111.00	110.50	15	5,995	0.25%
2020/07/07	5	112.60	2	111.75	112.00	3	5,946	0.05%
2020/07/06	1	116.50	10	115.70	116.00	-9	5,835	-0.15%
2020/07/03	10	115.00	17	115.18	115.50	-7	5,843	-0.12%
2020/07/02	1	108.00	10	111.10	113.50	-9	5,850	-0.15%
2020/07/01	6	109.17	6	108.83	109.50	0	5,805	0.00%
2020/06/30	5	105.60	10	104.35	107.00	-5	5,786	-0.09%
2020/06/29	2	100.50	0	0.00	100.50	2	5,734	0.03%
2020/06/24	1	103.50	5	103.10	103.00	-4	5,715	-0.07%
2020/06/23	2	101.50	4	103.50	104.00	-2	5,765	-0.03%
2020/06/22	0	0.00	1	103.50	102.00	-1	5,777	-0.02%
2020/06/19	5	102.60	0	101.50	101.50	5	5,852	0.09%
2020/06/18	0	0.00	0.2	103.00	103.00	-0.2	5,865	0.00%
2020/06/17	0	0.00	1	103.00	102.00	-1	5,900	-0.02%
2020/06/16	0	0.00	7	101.64	101.50	-7	6,075	-0.12%
2020/06/15	1	99.40	1	99.20	98.60	0	6,236	0.00%
2020/06/12	20	96.61	26	97.90	99.20	-6	6,328	-0.09%
2020/06/11	5	100.38	1	100.50	99.40	4	6,411	0.06%
2020/06/10	1	103.00	7	103.29	102.50	-6	6,425	-0.09%
2020/06/09	3	103.00	0	0.00	103.00	3	6,496	0.05%
2020/06/08	6	104.42	16	104.88	104.50	-10	6,554	-0.15%
2020/06/05	3	101.83	1	102.50	101.00	2	6,493	0.03%
2020/06/04	6	102.00	2	101.50	102.00	4	6,523	0.06%
2020/06/03	1	103.50	22	102.55	102.50	-21	6,521	-0.32%
2020/06/02	3	101.50	5	102.00	101.50	-2	6,456	-0.03%
2020/06/01	12	100.00	5	99.68	100.50	7	6,435	0.11%
2020/05/29	14	97.19	2	97.40	97.00	12	6,421	0.19%
2020/05/28	5	98.50	1	100.50	98.10	4	6,313	0.06%
2020/05/27	14	98.10	1	99.50	99.00	13	6,318	0.21%
2020/05/26	22	98.76	0	0.00	98.50	22	6,354	0.35%
2020/05/25	33	98.58	3	97.43	98.60	30	6,390	0.47%
2020/05/22	17	97.42	3	97.20	97.00	14	6,446	0.22%
2020/05/21	31.5	98.95	0	0.00	98.70	31.5	6,432	0.49%
2020/05/20	0	0.00	2	98.40	98.80	-2	6,377	-0.03%
2020/05/19	12	99.89	3	99.20	99.20	9	6,393	0.14%
2020/05/18	1	100.50	1	101.00	98.60	0	6,384	0.00%
2020/05/15	6	101.42	3	104.50	102.50	3	6,329	0.05%
2020/05/14	4	105.50	0	0.00	104.00	4	6,287	0.06%
2020/05/13	5	105.90	3	107.67	107.50	2	6,306	0.03%
2020/05/12	11	104.00	0	0.00	104.00	11	6,333	0.17%
2020/05/11	5	105.60	1	108.00	103.50	4	6,454	0.06%
2020/05/08	0	0.00	12	103.71	106.00	-12	6,398	-0.19%
2020/05/07	11	101.18	5	101.70	101.00	6	6,303	0.10%
2020/05/06	6	101.67	8	102.44	103.00	-2	6,247	-0.03%
2020/05/05	3	100.00	11	99.85	99.50	-8	6,182	-0.13%
2020/05/04	7	95.00	10	99.41	99.50	-3	6,184	-0.05%
2020/04/30	8	100.71	2	101.50	101.00	6	6,127	0.10%
2020/04/29	2	98.00	10	98.29	98.30	-8	6,098	-0.13%
2020/04/28	10	97.27	11	97.79	97.20	-1	6,130	-0.02%
2020/04/27	11	99.99	3	100.50	99.60	8	6,157	0.13%
2020/04/24	5	100.72	13	101.17	98.70	-8	6,119	-0.13%
2020/04/23	15	99.67	7	100.31	99.80	8	6,069	0.13%
2020/04/22	23	94.99	14	95.41	95.90	9	6,037	0.15%
2020/04/21	25	101.08	28	101.20	97.50	-3	6,408	-0.05%
2020/04/20	20	99.36	8	99.13	100.00	12	6,196	0.19%
2020/04/17	0	0.00	8	97.30	97.00	-8	6,150	-0.13%
2020/04/16	0	0.00	7	94.74	94.20	-7	6,108	-0.11%
2020/04/15	3	93.67	2	93.90	94.30	1	6,185	0.02%
2020/04/14	1	92.50	10	92.30	92.20	-9	6,131	-0.15%
2020/04/13	2	91.40	1	91.20	91.10	1	6,142	0.02%
2020/04/10	20	92.48	12	92.47	91.40	8	6,141	0.13%
2020/04/09	3	90.73	5	91.34	92.50	-2	6,107	-0.03%
2020/04/08	4	91.75	13	92.12	91.50	-9	6,086	-0.15%
2020/04/07	10	92.72	9	92.57	90.40	1	6,052	0.02%
2020/04/06	0	0.00	3	87.10	89.70	-3	5,973	-0.05%
2020/04/01	1	85.00	4	84.98	84.90	-3	5,885	-0.05%
2020/03/31	1	85.60	7	86.30	85.90	-6	5,811	-0.10%
2020/03/30	7	83.23	11.5	83.34	83.90	-4.5	5,718	-0.08%
2020/03/27	5	86.10	25	86.50	83.60	-20	5,741	-0.35%
2020/03/26	8	81.36	17	82.41	83.20	-9	5,706	-0.16%
2020/03/25	5	80.20	18	80.37	80.40	-13	5,729	-0.23%
2020/03/24	9	74.63	6	74.93	75.20	3	5,627	0.05%
2020/03/23	3	66.57	1	72.30	71.00	2	5,566	0.04%
2020/03/20	4	70.90	4	72.08	70.60	0	5,584	0.00%
2020/03/19	25	69.79	11	73.15	68.90	14	5,514	0.25%
2020/03/18	11	78.92	6	78.35	76.00	5	5,436	0.09%
2020/03/17	14	81.82	81	80.30	79.70	-67	5,418	-1.24%
2020/03/16	3	86.50	2	85.70	85.80	1	5,367	0.02%
2020/03/13	1	84.60	7	89.11	88.70	-6	5,349	-0.11%
2020/03/12	50	90.96	32	90.57	91.20	18	5,259	0.34%
2020/03/11	2	98.55	4	100.75	97.40	-2	5,185	-0.04%
2020/03/10	9	97.14	3	97.60	98.30	6	5,161	0.12%
2020/03/09	14	100.14	12	98.92	98.60	2	5,110	0.04%
2020/03/06	1	104.50	0	0.00	103.50	1	5,083	0.02%
2020/03/05	3	105.00	0	0.00	105.00	3	5,095	0.06%
2020/03/03	1	104.50	3	104.83	103.50	-2	5,022	-0.04%
2020/03/02	8	100.11	6	100.50	101.50	2	5,009	0.04%
2020/02/27	28	105.50	23	102.15	102.00	5	4,983	0.10%
2020/02/26	10	105.55	4	106.00	105.50	6	4,938	0.12%
2020/02/25	79	110.36	4	110.00	109.00	75	4,994	1.50%
2020/02/24	8	112.44	6	113.50	114.50	2	4,970	0.04%
2020/02/21	1.5	113.33	9	114.44	113.50	-7.5	4,982	-0.15%
2020/02/20	18	115.67	70	116.04	114.00	-52	4,981	-1.04%
2020/02/19	2	113.00	4	112.50	114.00	-2	4,941	-0.04%
2020/02/18	18	112.72	15	113.13	113.00	3	4,941	0.06%
2020/02/17	16	114.59	12	115.00	115.00	4	4,913	0.08%
2020/02/14	30.2	116.09	17	116.03	116.50	13.2	4,896	0.27%
2020/02/13	7	114.07	6	114.42	113.50	1	4,831	0.02%
2020/02/12	6	114.58	22	114.43	114.50	-16	4,778	-0.33%
2020/02/11	18	110.33	3	109.33	109.50	15	4,630	0.32%
2020/02/10	2	108.50	5	108.70	108.50	-3	4,600	-0.07%
2020/02/07	2	111.25	10	111.15	110.50	-8	4,640	-0.17%
2020/02/06	20	110.75	1	110.50	110.50	19	4,709	0.40%
2020/02/05	15	109.47	17	109.91	110.00	-2	4,727	-0.04%
2020/02/04	16	106.22	17	107.32	108.50	-1	4,676	-0.02%
2020/02/03	6	107.00	7.2	106.03	107.00	-1.2	4,674	-0.03%
2020/01/31	18	107.28	19	108.58	108.00	-1	4,702	-0.02%
2020/01/30	23	108.46	155	105.28	109.00	-132	4,649	-2.84%	大賣/鉅額交易
2020/01/20	4	112.00	3	112.83	111.50	1	4,565	0.02%
2020/01/17	20	111.30	7	111.64	110.50	13	4,609	0.28%
2020/01/16	39	112.38	4	111.50	112.00	35	4,728	0.74%
2020/01/15	22	112.36	54	112.13	114.50	-32	4,861	-0.66%
2020/01/14	7	103.79	0	0.00	104.50	7	4,343	0.16%
2020/01/13	1	100.50	3	100.50	101.50	-2	4,270	-0.05%
2020/01/10	6	100.00	0	0.00	99.70	6	4,283	0.14%
2020/01/09	10	100.55	3	100.83	102.50	7	4,261	0.16%
2020/01/08	0	0.00	6	97.50	96.90	-6	4,164	-0.14%
2020/01/07	9	95.71	11	95.35	96.10	-2	4,158	-0.05%
2020/01/06	3	97.03	0	0.00	97.20	3	4,153	0.07%
2020/01/03	8	99.35	0	0.00	98.80	8	4,204	0.19%
2020/01/02	3	99.43	1	100.00	100.00	2	4,208	0.05%
2019/12/31	0	0.00	3	99.40	99.80	-3	4,207	-0.07%
2019/12/30	3	100.50	1	100.50	100.50	2	4,288	0.05%
2019/12/27	1	100.50	1	102.00	101.00	0	4,378	0.00%
2019/12/26	1	101.00	1	101.50	101.50	0	4,384	0.00%
2019/12/25	0	0.00	1	102.00	102.00	-1	4,416	-0.02%
2019/12/24	5	101.50	0	0.00	102.00	5	4,456	0.11%
2019/12/23	4	102.75	1	100.50	100.50	3	4,427	0.07%
2019/12/20	4	103.88	5	103.50	101.50	-1	4,387	-0.02%
2019/12/19	3	103.67	3	103.17	104.00	0	4,349	0.00%
2019/12/18	1	104.50	1	105.50	105.00	0	4,336	0.00%
2019/12/17	3	104.33	4	105.25	105.00	-1	4,337	-0.02%
2019/12/16	12	104.04	11	103.86	105.00	1	4,305	0.02%
2019/12/13	4	102.00	6	100.92	100.50	-2	4,288	-0.05%
2019/12/12	3	99.37	0	0.00	99.80	3	4,202	0.07%
2019/12/11	1	97.80	2	97.30	98.10	-1	4,137	-0.02%
2019/12/10	2	96.80	5	96.96	96.50	-3	4,109	-0.07%
2019/12/09	4	95.70	160	95.62	94.50	-156	4,106	-3.80%	大賣/鉅額交易
2019/12/06	0	0.00	1	98.30	96.60	-1	4,173	-0.02%
2019/12/05	0	0.00	6	96.42	96.30	-6	4,234	-0.14%
2019/12/04	3	94.00	0	0.00	93.90	3	4,351	0.07%
2019/12/03	0	0.00	2	94.70	95.20	-2	4,389	-0.05%
2019/12/02	1	91.90	0	0.00	93.40	1	4,383	0.02%
2019/11/29	1	94.50	0	0.00	94.10	1	4,389	0.02%
2019/11/28	0	0.00	2	96.75	96.80	-2	4,379	-0.05%
2019/11/27	1	96.00	1	96.90	96.90	0	4,439	0.00%
2019/11/26	0	0.00	1	96.80	96.50	-1	4,425	-0.02%
2019/11/25	0	0.00	1	96.90	96.70	-1	4,382	-0.02%
2019/11/22	5	97.78	8	99.21	97.50	-3	4,401	-0.07%
2019/11/21	1	96.80	1	96.80	97.20	0	4,273	0.00%
2019/11/20	2	96.15	2	96.15	97.00	0	4,230	0.00%
2019/11/19	5	95.96	1	97.50	95.70	4	4,202	0.10%
2019/11/18	1	96.21	1	96.20	96.80	0	4,191	0.00%
2019/11/15	1	95.90	7	97.27	96.00	-6	4,205	-0.14%
2019/11/14	1	94.80	0	0.00	94.70	1	4,156	0.02%
2019/11/13	0	0.00	6	94.20	94.40	-6	4,144	-0.14%
2019/11/07	1	94.70	1	94.90	94.70	0	4,092	0.00%
2019/11/06	9	95.98	0	0.00	94.70	9	4,092	0.22%
2019/11/05	7	96.86	5	97.62	97.40	2	4,063	0.05%
2019/11/04	3.1	95.69	18	96.48	97.50	-14.9	3,995	-0.37%
2019/11/01	1	94.50	3	94.80	95.00	-2	3,946	-0.05%
2019/10/31	3	95.03	0	0.00	96.00	3	3,977	0.08%
2019/10/30	2	95.85	0	0.00	95.00	2	4,033	0.05%
2019/10/29	2	95.00	3	94.30	95.00	-1	4,016	-0.02%
2019/10/28	15	94.65	12	93.99	94.50	3	4,030	0.07%
2019/10/25	5.1	95.68	8	96.03	95.80	-2.9	4,048	-0.07%
2019/10/24	14.1	95.57	13	95.90	95.40	1.1	3,989	0.03%
2019/10/23	10	94.47	24	93.90	95.50	-14	3,932	-0.36%
2019/10/22	1	87.70	1	87.70	87.90	0	3,893	0.00%
2019/10/18	10	87.20	0	0.00	87.40	10	3,875	0.26%
2019/10/16	4	87.80	6	87.92	88.00	-2	3,806	-0.05%
2019/10/15	1	88.00	1	88.50	88.50	0	3,768	0.00%
2019/10/14	5	88.16	2	88.65	88.50	3	3,796	0.08%
2019/10/09	0	0.00	5	88.58	87.30	-5	3,760	-0.13%
2019/10/08	2	87.90	6	88.08	88.00	-4	3,698	-0.11%
2019/10/07	3	87.07	4	87.73	87.50	-1	3,680	-0.03%
2019/10/04	5	86.00	15	87.25	86.00	-10	3,702	-0.27%
2019/10/03	8	85.76	1	85.20	85.60	7	3,617	0.19%
2019/10/02	1	87.00	4	87.65	87.80	-3	3,532	-0.08%
2019/10/01	2	87.10	5	88.42	87.50	-3	3,521	-0.09%
2019/09/26	2	88.80	6	88.38	87.40	-4	3,467	-0.12%
2019/09/25	0	0.00	10	87.90	87.80	-10	3,433	-0.29%
2019/09/24	0	0.00	9	87.06	87.50	-9	3,424	-0.26%
2019/09/23	1	85.40	0	0.00	85.40	1	3,375	0.03%
2019/09/19	2	86.20	0	0.00	86.10	2	3,372	0.06%
2019/09/18	5	85.58	8	86.30	84.70	-3	3,311	-0.09%
2019/09/17	0	0.00	4	84.78	85.00	-4	3,189	-0.13%
2019/09/16	0	0.00	2	84.65	84.50	-2	3,189	-0.06%
2019/09/12	0	0.00	1	84.50	84.50	-1	3,182	-0.03%
2019/09/11	8	84.19	5	83.72	84.20	3	3,186	0.09%
2019/09/10	0	0.00	14	83.74	84.20	-14	3,131	-0.45%
2019/09/09	9	82.47	2	83.00	83.20	7	3,035	0.23%
2019/09/06	1	81.80	5	81.02	81.50	-4	2,953	-0.14%
2019/09/05	3	77.83	9	78.01	78.90	-6	2,800	-0.21%
2019/09/04	2	77.50	3	77.50	77.40	-1	2,749	-0.04%
2019/09/03	1	77.60	15	77.13	77.00	-14	2,728	-0.51%
2019/09/02	1	75.70	8	76.18	76.30	-7	2,690	-0.26%
2019/08/30	5	74.40	0	0.00	75.10	5	2,691	0.19%
2019/08/28	0	0.00	2	73.45	73.80	-2	2,660	-0.08%
2019/08/26	8	73.19	0	0.00	73.00	8	2,649	0.30%
2019/08/23	1	75.00	0	0.00	75.10	1	2,646	0.04%
2019/08/22	0	0.00	2	74.95	74.80	-2	2,647	-0.08%
2019/08/21	0	0.00	1	74.80	74.00	-1	2,667	-0.04%
2019/08/20	2	74.85	2	74.55	74.40	0	2,660	0.00%
2019/08/19	1	73.30	0	0.00	73.00	1	2,655	0.04%
2019/08/14	11	73.66	0	0.00	73.30	11	2,670	0.41%
2019/08/13	1	73.80	0	0.00	73.40	1	2,658	0.04%
2019/08/12	1	74.10	0	0.00	73.80	1	2,665	0.04%
2019/08/08	28	74.50	0	0.00	74.40	28	2,679	1.04%
2019/08/07	1	75.60	0	0.00	74.40	1	2,670	0.04%
2019/08/05	0	0.00	2	76.25	76.30	-2	2,641	-0.08%
2019/08/01	7	80.13	0	0.00	79.60	7	2,602	0.27%
2019/07/30	0	0.00	2	85.50	84.70	-2	2,446	-0.08%
2019/07/29	13	85.90	7	86.67	85.80	6	2,432	0.25%
2019/07/26	5	86.10	0	0.00	86.10	5	2,381	0.21%
2019/07/25	4	87.10	10	86.00	87.00	-6	2,353	-0.25%
2019/07/24	19	86.04	27	85.56	87.20	-8	2,289	-0.35%
2019/07/23	1	80.30	0	0.00	80.30	1	2,086	0.05%
2019/07/22	0	0.00	2	79.95	80.20	-2	2,140	-0.09%
2019/07/19	1	80.10	1	79.70	79.60	0	2,178	0.00%
2019/07/18	1	79.10	0	0.00	78.90	1	2,250	0.04%
2019/07/16	3.5	80.39	2	79.05	80.50	1.5	2,311	0.06%
2019/07/12	2	78.20	3	78.13	78.50	-1	2,314	-0.04%
2019/07/11	1	79.30	1	80.10	78.60	0	2,341	0.00%
2019/07/10	1	79.10	2	77.75	79.20	-1	2,334	-0.04%
2019/07/09	1	76.20	0	0.00	76.40	1	2,323	0.04%
2019/07/08	1	77.40	0	0.00	77.00	1	2,370	0.04%
2019/07/03	0	0.00	4	77.98	78.10	-4	2,504	-0.16%
2019/07/02	1	77.90	2	78.15	78.30	-1	2,534	-0.04%
2019/07/01	0.5	77.60	1	77.70	77.80	-0.5	2,555	-0.02%
2019/06/27	1	76.40	3	76.37	76.20	-2	2,691	-0.07%
2019/06/26	1	76.00	1	76.30	75.90	0	2,721	0.00%
2019/06/25	1	75.20	1	76.50	75.20	0	2,743	0.00%
2019/06/24	1	76.20	0	0.00	76.00	1	2,778	0.04%
2019/06/20	1	76.20	3	76.63	76.90	-2	2,791	-0.07%
2019/06/19	0	0.00	2	75.20	75.90	-2	2,827	-0.07%
2019/06/18	1	73.90	0	0.00	73.90	1	2,807	0.04%
2019/06/17	1	73.80	1	74.70	73.80	0	2,829	0.00%
2019/06/14	2	74.15	0	0.00	74.00	2	2,866	0.07%
2019/06/13	2	74.90	0	0.00	75.20	2	2,877	0.07%
2019/06/12	0	0.00	1	75.30	75.30	-1	2,956	-0.03%
2019/06/11	0	0.00	1	74.80	75.40	-1	2,988	-0.03%
2019/06/10	0	0.00	1	74.60	75.20	-1	2,995	-0.03%
2019/06/06	4	74.20	0	0.00	74.10	4	3,022	0.13%
2019/06/03	2	73.25	0	0.00	74.60	2	3,039	0.07%
2019/05/31	1	74.30	2	73.25	74.30	-1	3,040	-0.03%
2019/05/30	1	72.40	3	72.33	72.40	-2	3,046	-0.07%
2019/05/29	2	72.55	0	0.00	71.80	2	3,064	0.07%
2019/05/24	7	73.49	0	0.00	73.00	7	3,144	0.22%
2019/05/23	13	74.00	0	0.00	74.00	13	3,150	0.41%
2019/05/20	13	74.00	1	74.60	74.30	12	3,226	0.37%
2019/05/17	1	74.20	1	75.20	74.10	0	3,265	0.00%
2019/05/16	2	74.30	2	74.50	74.10	0	3,303	0.00%
2019/05/15	29	75.00	0	0.00	75.40	29	3,362	0.86%
2019/05/14	17	73.40	1	72.90	73.90	16	3,393	0.47%
2019/05/13	6	74.10	4	74.70	74.40	2	3,433	0.06%
2019/05/10	28	76.03	0	0.00	76.00	28	3,530	0.79%
2019/05/09	26	76.50	29	77.19	76.50	-3	3,539	-0.08%
2019/05/08	1	76.60	3	76.90	76.60	-2	3,534	-0.06%
2019/05/07	27	76.91	1.2	77.15	77.30	25.8	3,557	0.73%
2019/05/06	0	0.00	126	76.20	75.80	-126	3,589	-3.51%	大賣/鉅額交易
2019/05/03	3	77.20	3	77.43	77.60	0	3,555	0.00%
2019/05/02	0	0.00	2	77.40	77.00	-2	3,539	-0.06%
2019/04/30	2	75.75	6	76.10	77.00	-4	3,525	-0.11%
2019/04/29	3	75.97	0	0.00	76.00	3	3,505	0.09%
2019/04/26	2	75.40	15	76.05	76.00	-13	3,504	-0.37%
2019/04/25	1	74.70	7	74.84	75.60	-6	3,494	-0.17%
2019/04/24	9.2	74.20	1	74.70	74.20	8.2	3,478	0.24%
2019/04/23	0	0.00	2	75.00	75.00	-2	3,425	-0.06%
2019/04/22	3	75.00	0	0.00	75.40	3	3,393	0.09%
2019/04/19	0	0.00	2	74.90	74.80	-2	3,381	-0.06%
2019/04/18	6	74.92	3	75.17	74.40	3	3,377	0.09%
2019/04/17	1	75.40	2	75.40	75.80	-1	3,350	-0.03%
2019/04/16	2	74.40	2	74.80	75.40	0	3,338	0.00%
2019/04/15	0	0.00	11	74.02	74.10	-11	3,340	-0.33%
2019/04/12	3	74.13	1	74.40	73.90	2	3,339	0.06%
2019/04/11	5	73.94	4	73.93	74.00	1	3,281	0.03%
2019/04/10	1	74.80	0	0.00	75.00	1	3,213	0.03%
2019/04/09	0	0.00	2	76.10	76.40	-2	3,145	-0.06%
2019/04/08	2	76.40	3	76.53	76.60	-1	3,144	-0.03%
2019/04/03	2	75.00	4	75.65	76.00	-2	3,104	-0.06%
2019/04/02	1	75.50	4	75.28	75.20	-3	3,071	-0.10%
2019/04/01	3	74.73	11.4	74.73	75.10	-8.4	3,013	-0.28%
2019/03/28	4	72.13	0	0.00	71.80	4	2,862	0.14%
2019/03/27	2	71.85	0	0.00	72.00	2	2,841	0.07%
2019/03/26	2	72.40	0	0.00	72.10	2	2,828	0.07%
2019/03/22	0	0.00	7	73.03	73.10	-7	2,854	-0.25%
2019/03/20	0	0.00	1	72.20	71.80	-1	2,887	-0.03%
2019/03/19	2	72.10	3	72.40	72.00	-1	2,875	-0.03%
2019/03/18	1	71.70	1	72.00	72.40	0	2,845	0.00%
2019/03/15	2	71.40	4	71.98	71.60	-2	2,829	-0.07%
2019/03/14	3	70.30	0	0.00	70.20	3	2,759	0.11%
2019/03/12	0	0.00	1	69.90	70.10	-1	2,762	-0.04%
2019/03/11	4	70.30	0	0.00	70.00	4	2,762	0.14%
2019/03/08	3	70.30	2	70.20	70.40	1	2,784	0.04%
2019/03/07	10	71.26	1	71.10	71.10	9	2,805	0.32%
2019/03/06	19	72.00	3	72.00	72.10	16	2,835	0.56%
2019/03/05	1	71.00	0	0.00	71.40	1	2,849	0.04%
2019/03/04	4	71.15	0	0.00	71.70	4	2,860	0.14%
2019/02/27	6	71.77	2	71.30	71.60	4	2,855	0.14%
2019/02/26	4	72.35	25	72.83	72.90	-21	2,820	-0.74%
2019/02/25	3	72.37	1	71.80	72.70	2	2,750	0.07%
2019/02/22	1	71.50	0	0.00	71.60	1	2,715	0.04%
2019/02/21	15	71.13	6	71.43	71.60	9	2,700	0.33%
2019/02/20	2	71.70	1	71.50	71.90	1	2,679	0.04%
2019/02/19	2	70.40	2	70.70	71.10	0	2,642	0.00%
2019/02/18	7	70.36	1	70.80	70.00	6	2,609	0.23%
2019/02/15	7	70.19	4	70.43	70.00	3	2,571	0.12%
2019/02/14	6	69.57	3	70.30	69.50	3	2,543	0.12%
2019/02/13	3	67.67	1	68.70	68.60	2	2,488	0.08%
2019/02/12	1	67.90	0	0.00	67.90	1	2,451	0.04%
2019/02/11	15	67.89	1	67.90	67.70	14	2,410	0.58%
2019/01/29	0	0.00	6	70.77	71.40	-6	2,317	-0.26%
2019/01/25	1	69.20	5	69.24	70.20	-4	2,288	-0.17%
2019/01/23	1	68.20	0	0.00	68.60	1	2,329	0.04%
2019/01/22	0	0.00	4	68.50	68.50	-4	2,403	-0.17%
2019/01/21	8	68.19	5	68.36	68.00	3	2,439	0.12%
2019/01/18	4	68.53	4	68.70	68.30	0	2,457	0.00%
2019/01/17	6	67.98	6	68.78	68.90	0	2,523	0.00%
2019/01/16	0	0.00	8	68.55	69.00	-8	2,565	-0.31%
2019/01/15	1	67.90	0	0.00	68.10	1	2,570	0.04%
2019/01/11	5	67.44	2	67.00	67.70	3	2,588	0.12%
2019/01/10	1	66.40	1	66.30	66.50	0	2,596	0.00%
2019/01/09	1	66.00	2	66.15	66.40	-1	2,590	-0.04%
2019/01/08	6	64.87	0	0.00	64.60	6	2,596	0.23%
2019/01/07	1	64.80	3	65.67	66.40	-2	2,611	-0.08%
2019/01/04	2	64.10	0	0.00	64.10	2	2,668	0.07%
2019/01/03	0	0.00	3	66.30	66.20	-3	2,751	-0.11%
2019/01/02	5	66.02	0	0.00	66.20	5	2,787	0.18%
2018/12/28	0	0.00	2	66.45	66.10	-2	2,820	-0.07%
2018/12/27	9	66.83	0	0.00	66.20	9	2,845	0.32%
2018/12/26	0	0.00	1	66.10	66.40	-1	2,839	-0.04%
2018/12/25	1	65.70	0	0.00	66.30	1	2,852	0.04%
2018/12/24	1	65.80	0	0.00	66.80	1	2,867	0.03%
2018/12/22	0	0.00	1	65.70	65.60	-1	2,868	-0.03%
2018/12/21	3	65.03	2	65.35	65.90	1	2,889	0.03%
2018/12/20	1	65.70	1	65.50	65.50	0	2,865	0.00%
2018/12/18	2	65.65	5	66.16	65.60	-3	2,841	-0.11%
2018/12/17	6	67.38	1	67.20	67.00	5	2,831	0.18%
2018/12/14	26	67.95	1	67.40	67.70	25	2,822	0.89%
2018/12/13	23	70.27	0	0.00	70.70	23	2,718	0.85%
2018/12/12	0	0.00	2	70.10	70.40	-2	2,702	-0.07%
2018/12/11	2	69.70	3	69.97	68.90	-1	2,688	-0.04%
2018/12/10	1	70.20	1	70.30	70.10	0	2,682	0.00%
2018/12/07	1	71.40	0	0.00	70.60	1	2,673	0.04%
2018/12/06	22	70.32	20	72.30	70.30	2	2,677	0.07%
2018/12/05	1	73.10	1	73.00	73.10	0	2,647	0.00%
2018/12/04	0	0.00	1	76.00	74.90	-1	2,645	-0.04%
2018/12/03	0	0.00	2	74.85	75.30	-2	2,623	-0.08%
2018/11/30	0	0.00	1	73.80	72.30	-1	2,592	-0.04%
2018/11/29	4	73.25	1	74.00	72.50	3	2,547	0.12%
2018/11/28	2	73.30	5	73.72	74.20	-3	2,494	-0.12%
2018/11/27	1	72.90	3	72.23	72.80	-2	2,475	-0.08%
2018/11/26	0	0.00	35	70.87	71.10	-35	2,486	-1.41%
2018/11/23	29	68.85	1	69.20	68.80	28	2,493	1.12%
2018/11/22	3	69.90	0	0.00	69.50	3	2,493	0.12%
2018/11/16	0	0.00	2	70.30	69.50	-2	2,522	-0.08%
2018/11/15	0	0.00	25	69.08	69.90	-25	2,505	-1.00%
2018/11/14	1	68.60	1	69.50	69.00	0	2,499	0.00%
2018/11/13	12	68.12	0	0.00	68.50	12	2,502	0.48%
2018/11/12	1	70.70	3	70.63	69.90	-2	2,476	-0.08%
2018/11/09	1	68.70	2	68.65	69.10	-1	2,449	-0.04%
2018/11/08	1	68.30	0	0.00	68.10	1	2,450	0.04%
2018/11/07	2	67.80	0	0.00	68.20	2	2,437	0.08%
2018/11/06	33	67.12	0	0.00	67.10	33	2,419	1.36%
2018/11/05	0	0.00	1	69.00	68.80	-1	2,384	-0.04%
2018/11/02	0	0.00	40	68.80	69.20	-40	2,373	-1.69%
2018/11/01	4	67.30	9	67.06	67.50	-5	2,352	-0.21%
2018/10/31	32	65.30	1	67.20	67.60	31	2,315	1.34%
2018/10/30	2	64.25	0	0.00	63.80	2	2,253	0.09%
2018/10/29	22	66.32	3	65.17	65.60	19	2,181	0.87%
2018/10/26	5	67.34	3	66.30	66.40	2	2,139	0.09%
2018/10/25	24	67.49	8	68.11	67.90	16	2,109	0.76%
2018/10/24	3	71.60	2	71.95	71.20	1	2,052	0.05%
2018/10/23	2	69.15	1	69.30	69.10	1	1,995	0.05%
2018/10/22	15	69.49	11	70.04	69.50	4	2,002	0.20%
2018/10/19	2	68.60	0	0.00	69.20	2	2,068	0.10%
2018/10/18	5	69.10	0	0.00	69.60	5	2,204	0.23%
2018/10/17	7	70.59	1	70.70	71.00	6	2,227	0.27%
2018/10/16	1	69.20	0	0.00	69.50	1	2,256	0.04%
2018/10/15	1	67.90	16	68.72	69.50	-15	2,247	-0.67%
2018/10/12	9	67.84	5	69.50	69.60	4	2,230	0.18%
2018/10/11	8	69.23	1	69.10	69.40	7	2,163	0.32%
2018/10/09	3	76.53	3	76.00	76.40	0	2,069	0.00%
2018/10/08	21	78.66	3	77.83	77.60	18	2,036	0.88%
2018/10/05	3	80.53	2	80.30	79.70	1	2,019	0.05%
2018/10/04	2	81.45	0	0.00	81.00	2	2,004	0.10%
2018/10/03	2	82.30	2	82.20	82.30	0	1,997	0.00%
2018/10/02	1	82.20	12	82.15	82.00	-11	2,016	-0.55%
2018/10/01	3	83.10	0	0.00	83.00	3	2,002	0.15%
2018/09/28	3	83.97	12	83.73	83.30	-9	2,032	-0.44%
2018/09/27	7	83.89	0	0.00	84.20	7	2,087	0.34%
2018/09/26	7	83.91	0	0.00	83.70	7	2,125	0.33%
2018/09/25	2	83.70	1	84.30	83.70	1	2,124	0.05%
2018/09/21	3	83.43	3	82.90	82.90	0	2,115	0.00%
2018/09/20	2	84.55	0	0.00	84.00	2	2,117	0.09%
2018/09/19	2	85.90	0	0.00	86.10	2	2,119	0.09%
2018/09/18	1	85.60	0	0.00	85.40	1	2,140	0.05%
2018/09/17	1	85.80	0	0.00	85.70	1	2,166	0.05%
2018/09/12	1	85.10	0	0.00	84.20	1	2,292	0.04%
2018/09/10	0	84.70	0	0.00	84.50	0	2,318	0.00%
2018/09/07	3	85.97	1	86.20	85.40	2	2,346	0.09%
2018/09/06	3	86.80	0	0.00	86.90	3	2,346	0.13%
2018/09/03	3	88.50	2	88.60	87.40	1	2,343	0.04%
2018/08/31	1	89.40	118	91.10	91.10	-117	2,326	-5.03%	大賣/鉅額交易
2018/08/30	2	89.45	9	89.88	89.90	-7	2,282	-0.31%
2018/08/28	0	0.00	2	88.45	88.90	-2	2,339	-0.09%
2018/08/27	1	87.30	15	88.03	88.20	-14	2,347	-0.60%
2018/08/24	1	86.40	1	86.40	86.40	0	2,349	0.00%
2018/08/23	1	86.70	15	87.57	87.60	-14	2,379	-0.59%
2018/08/22	0	0.00	1	86.60	85.80	-1	2,393	-0.04%
2018/08/20	1	84.30	0	0.00	84.70	1	2,381	0.04%
2018/08/15	0.2	85.50	1	85.50	85.30	-0.8	2,404	-0.03%
2018/08/13	3	85.80	0	0.00	84.70	3	2,421	0.12%
2018/08/10	1	86.80	2	87.80	87.10	-1	2,439	-0.04%
2018/08/09	2	86.85	0	0.00	86.70	2	2,449	0.08%
2018/08/08	0	0.00	5	87.86	88.20	-5	2,444	-0.20%
2018/08/07	0	0.00	10	87.40	87.40	-10	2,445	-0.41%
2018/08/02	0	0.00	4	87.40	87.70	-4	2,491	-0.16%
2018/08/01	4	86.50	3	87.37	87.60	1	2,501	0.04%
2018/07/31	9	86.36	0	0.00	86.50	9	2,507	0.36%
2018/07/30	2	90.30	1	90.80	91.20	1	2,471	0.04%
2018/07/27	1	90.00	0	0.00	90.50	1	2,449	0.04%
2018/07/26	12	90.23	2	91.10	90.00	10	2,432	0.41%
2018/07/25	9	90.21	11	90.47	90.00	-2	2,377	-0.08%
2018/07/24	2	87.10	0	0.00	88.00	2	2,217	0.09%
2018/07/20	0	0.00	2	88.30	87.00	-2	2,271	-0.09%
2018/07/19	5	87.54	0	0.00	87.10	5	2,346	0.21%
2018/07/18	1	87.60	1	88.30	88.30	0	2,357	0.00%
2018/07/17	3	86.73	2	87.80	86.80	1	2,354	0.04%
2018/07/16	1	87.50	0	0.00	87.30	1	2,356	0.04%
2018/07/13	0	0.00	4.2	88.67	88.70	-4.2	2,388	-0.18%
2018/07/12	0	0.00	29	85.36	87.00	-29	2,381	-1.22%
2018/07/11	0	0.00	2	85.35	84.90	-2	2,379	-0.08%
2018/07/09	1	82.60	6	83.48	83.40	-5	2,355	-0.21%
2018/07/06	0	0.00	3	83.03	83.10	-3	2,367	-0.13%
2018/07/05	14	81.98	10	81.00	81.80	4	2,375	0.17%
2018/07/04	8	84.63	0	0.00	84.40	8	2,349	0.34%
2018/07/03	1	85.80	0	0.00	85.90	1	2,325	0.04%
2018/06/29	1	85.60	2	87.25	88.50	-1	2,326	-0.04%
2018/06/28	1	85.90	0	0.00	85.50	1	2,279	0.04%
2018/06/26	2	85.65	1	86.20	86.40	1	2,263	0.04%
2018/06/25	1	87.00	0	0.00	86.80	1	2,247	0.04%
2018/06/22	3	86.80	2	87.80	87.70	1	2,260	0.04%
2018/06/21	2.2	88.55	0	0.00	87.80	2.2	2,200	0.10%
2018/06/20	0	0.00	1	89.30	89.60	-1	2,160	-0.05%
2018/06/15	0	0.00	3	90.20	90.30	-3	2,147	-0.14%
2018/06/14	1	90.20	0	0.00	90.10	1	2,120	0.05%
2018/06/13	2	90.90	0	0.00	90.60	2	2,115	0.09%
2018/06/12	1.2	91.10	11	91.36	91.10	-9.8	2,138	-0.46%
2018/06/07	1	92.60	1	92.60	92.90	0	2,225	0.00%
2018/06/06	0.1	92.40	3	92.23	93.00	-2.9	2,230	-0.13%
2018/06/05	5	91.12	0	0.00	90.40	5	2,198	0.23%
2018/06/04	0	0.00	1	92.50	92.60	-1	2,138	-0.05%
2018/06/01	0	0.00	1	91.50	91.90	-1	2,114	-0.05%
2018/05/31	0	0.00	1	91.20	89.40	-1	2,105	-0.05%
2018/05/30	2	89.25	0	0.00	88.60	2	2,066	0.10%
2018/05/29	1	90.40	2	91.10	91.20	-1	2,071	-0.05%
2018/05/28	1	90.90	0	0.00	91.00	1	2,129	0.05%
2018/05/25	2	90.60	1	91.00	92.20	1	2,162	0.05%
2018/05/24	0	0.00	1	90.40	91.40	-1	2,163	-0.05%
2018/05/18	0.7	87.30	0	0.00	87.30	0.7	2,230	0.03%
2018/05/16	0	0.00	1	88.60	88.60	-1	2,268	-0.04%
2018/05/14	0	0.00	1	88.70	88.60	-1	2,368	-0.04%
2018/05/10	1	87.70	0	0.00	88.00	1	2,409	0.04%
2018/05/09	0	0.00	2	87.50	88.00	-2	2,505	-0.08%
2018/05/03	3	85.90	1	86.00	85.60	2	2,708	0.07%
2018/05/02	0	0.00	1	86.70	86.50	-1	2,743	-0.04%
2018/04/30	3	85.30	0	0.00	85.40	3	2,739	0.11%
2018/04/27	2	85.95	0	0.00	85.80	2	2,768	0.07%
2018/04/26	7	86.81	0	0.00	85.70	7	2,751	0.25%
2018/04/25	5	89.50	2	88.80	88.90	3	2,678	0.11%
2018/04/24	1	93.30	2	93.15	93.50	-1	2,621	-0.04%
2018/04/23	2	91.85	2	93.15	92.00	0	2,642	0.00%
2018/04/20	4	94.13	2	93.80	93.20	2	2,685	0.07%
2018/04/19	1	95.90	1	95.30	96.10	0	2,691	0.00%
2018/04/18	0	0.00	1	94.50	94.80	-1	2,750	-0.04%
2018/04/13	3	94.60	10	95.01	94.80	-7	2,821	-0.25%
2018/04/12	0	0.00	15	95.42	95.10	-15	2,825	-0.53%
2018/04/11	1	95.00	19	94.83	95.00	-18	2,825	-0.64%
2018/04/10	2	94.00	5	93.28	94.00	-3	2,798	-0.11%
2018/04/09	3	90.80	5	91.96	91.10	-2	2,768	-0.07%
2018/04/03	2	90.40	0	0.00	90.80	2	2,742	0.07%
2018/04/02	23	92.70	1	92.60	91.40	22	2,743	0.80%
2018/03/31	0	0.00	3	91.80	91.70	-3	2,752	-0.11%
2018/03/30	1	91.30	0	0.00	91.20	1	2,756	0.04%
2018/03/28	3	90.80	0	0.00	90.80	3	2,732	0.11%
2018/03/27	0	0.00	2	92.55	92.60	-2	2,724	-0.07%
2018/03/23	1	90.10	0	0.00	90.70	1	2,736	0.04%
2018/03/22	0.2	92.00	5	91.80	92.00	-4.8	2,721	-0.18%
2018/03/21	7	92.77	2	93.00	92.80	5	2,732	0.18%
2018/03/20	1	94.00	0	0.00	94.30	1	2,740	0.04%
2018/03/19	2	93.10	2	93.80	94.00	0	2,737	0.00%
2018/03/16	20	93.50	0	0.00	94.30	20	2,732	0.73%
2018/03/15	6	94.00	1	94.70	94.80	5	2,721	0.18%
2018/03/14	1	94.30	1	94.20	94.30	0	2,718	0.00%
2018/03/13	7	94.36	3	93.67	94.90	4	2,694	0.15%
2018/03/12	2	92.60	0	0.00	92.50	2	2,659	0.08%
2018/03/09	0	0.00	1	91.40	91.50	-1	2,663	-0.04%
2018/03/08	0	0.00	0.1	90.60	90.50	-0.1	2,714	0.00%
2018/03/05	6	89.08	0	0.00	89.10	6	2,811	0.21%
2018/03/02	18	88.24	0	0.00	88.20	18	2,810	0.64%
2018/03/01	13	89.22	0	0.00	89.10	13	2,790	0.47%
2018/02/27	20	92.09	0	0.00	90.60	20	2,728	0.73%
2018/02/26	20	91.60	10	90.60	91.10	10	2,696	0.37%
2018/02/23	22	90.60	0	0.00	90.60	22	2,696	0.82%
2018/02/22	23	89.39	0	0.00	89.90	23	2,688	0.86%
2018/02/21	25	90.38	1	90.90	90.50	24	2,661	0.90%
2018/02/12	25	89.55	10	89.20	89.00	15	2,630	0.57%
2018/02/09	3	88.23	7	87.60	89.20	-4	2,631	-0.15%
2018/02/08	1	91.20	1	91.60	91.60	0	2,598	0.00%
2018/02/06	3	90.57	39	89.26	91.00	-36	2,556	-1.41%
2018/02/05	1	93.20	0	0.00	93.50	1	2,495	0.04%
2018/02/02	0	0.00	5	94.70	95.20	-5	2,477	-0.20%
2018/02/01	16	96.46	7	96.76	97.00	9	2,465	0.37%
2018/01/31	1	95.90	7	95.03	94.80	-6	2,358	-0.25%
2018/01/30	0	0.00	4	92.48	92.20	-4	2,223	-0.18%
2018/01/29	0	0.00	1	92.10	92.40	-1	2,169	-0.05%
2018/01/26	1	89.70	0	0.00	90.90	1	2,126	0.05%
2018/01/25	0	0.00	16	91.11	91.00	-16	2,114	-0.76%
2018/01/24	1	88.70	0	0.00	89.70	1	2,099	0.05%
2018/01/18	1	89.40	0	0.00	89.50	1	2,128	0.05%
2018/01/17	0	0.00	1	89.30	89.30	-1	2,132	-0.05%
2018/01/16	15	89.50	0	0.00	89.60	15	2,144	0.70%
2018/01/11	0	0.00	2	89.90	90.00	-2	2,015	-0.10%
2018/01/10	0	0.00	1	90.20	90.60	-1	2,049	-0.05%
2018/01/09	0	0.00	2	90.70	91.90	-2	2,075	-0.10%
2018/01/04	2	88.40	0	0.00	88.30	2	2,106	0.09%
2018/01/03	2	89.20	1	88.90	89.10	1	2,160	0.05%