力成 (6239)-統一-城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
170.0
漲跌
▼0.5
漲幅
-0.29%
成交量
6,997張
產業
上市半導體類股
795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－統一-城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

統一-城中券商分點個股進出
統一-城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
2024/05/03	19	174.16	38.2	174.39	170.00	-19.2	8,585	-0.22%
2024/05/02	144	173.98	26	171.69	170.50	118	8,750	1.35%	大買/鉅額交易
2024/04/30	4	173.25	3	174.17	174.50	1	8,743	0.01%
2024/04/29	1	173.50	1	175.50	175.50	0	9,004	0.00%
2024/04/26	1	172.50	2	173.75	173.00	-1	9,008	-0.01%
2024/04/25	2	171.25	2	172.75	173.00	0	9,022	0.00%
2024/04/24	5	172.70	4.1	172.89	173.00	0.9	9,047	0.01%
2024/04/23	1	169.50	2.2	171.72	169.00	-1.2	9,115	-0.01%
2024/04/22	4	170.25	2	172.50	169.00	2	9,202	0.02%
2024/04/19	13	174.27	12	175.29	174.00	1	9,239	0.01%
2024/04/18	4	179.13	2	180.00	179.50	2	9,201	0.02%
2024/04/17	3	180.83	2	182.50	182.00	1	9,370	0.01%
2024/04/16	11	180.95	127.2	180.98	180.00	-116.2	9,365	-1.24%	大賣/鉅額交易
2024/04/15	127	187.26	8	189.00	186.50	119	9,276	1.28%	大買/鉅額交易
2024/04/12	1	183.00	1	185.50	185.50	0	9,204	0.00%
2024/04/11	9	182.89	9.5	184.37	183.50	-0.5	9,259	-0.01%
2024/04/10	5	185.10	3	186.83	185.00	2	9,362	0.02%
2024/04/09	9	187.00	5	185.90	185.50	4	9,458	0.04%
2024/04/08	1	188.50	1	190.50	190.00	0	9,523	0.00%
2024/04/03	6	190.00	4	190.88	191.00	2	9,527	0.02%
2024/04/02	5	190.60	4	190.75	191.00	1	9,502	0.01%
2024/04/01	14	192.93	9	193.00	193.00	5	9,469	0.05%
2024/03/29	33	198.06	33	201.21	200.50	0	9,395	0.00%
2024/03/28	8	196.00	25.4	195.36	201.00	-17.4	9,178	-0.19%
2024/03/27	2	188.25	0	0.00	188.00	2	8,973	0.02%
2024/03/26	3	184.00	8	189.19	186.50	-5	9,003	-0.06%
2024/03/25	14.3	191.36	1	188.50	188.50	13.3	9,084	0.15%
2024/03/22	13.1	193.58	14	195.21	195.00	-0.9	9,189	-0.01%
2024/03/21	20	198.93	22	197.95	197.50	-2	9,269	-0.02%
2024/03/20	14	199.29	35	203.43	195.50	-21	9,426	-0.22%
2024/03/19	57	196.75	34	197.88	196.00	23	9,508	0.24%
2024/03/18	9	193.78	5	192.10	197.50	4	9,462	0.04%
2024/03/15	22	187.20	145	185.03	190.00	-123	9,439	-1.30%	大賣/鉅額交易
2024/03/14	138	184.06	14.2	183.96	185.00	123.8	9,239	1.34%	大買/鉅額交易
2024/03/13	10.2	184.73	28.2	182.62	187.50	-18	9,174	-0.20%
2024/03/12	4.2	170.93	16	173.44	175.00	-11.8	8,880	-0.13%
2024/03/11	9	170.89	4	172.88	170.00	5	8,780	0.06%
2024/03/08	15	174.97	24	175.27	171.50	-9	8,682	-0.10%
2024/03/07	160	165.59	155	169.76	171.00	5	8,311	0.06%	大買/大賣/
2024/03/06	7	168.21	6.1	170.97	172.00	0.9	8,120	0.01%
2024/03/05	5	164.82	5.9	167.68	170.00	-0.9	8,012	-0.01%
2024/03/04	27	164.41	378	164.73	166.00	-351	7,915	-4.43%	大賣/鉅額交易
2024/03/01	18	155.19	35	156.10	156.00	-17	7,637	-0.22%
2024/02/29	44.1	156.36	51.5	158.08	156.00	-7.5	7,515	-0.10%
2024/02/27	31	148.95	1	151.00	150.00	30	7,346	0.41%
2024/02/26	371	151.75	6	154.83	150.00	365	7,300	5.00%	大買/鉅額交易
2024/02/23	8	149.81	5	150.00	149.50	3	7,183	0.04%
2024/02/22	1	145.00	1	147.00	146.50	0	7,095	0.00%
2024/02/21	0	0.00	2	146.75	146.50	-2	7,058	-0.03%
2024/02/20	2	144.75	1.1	144.53	145.00	0.9	7,032	0.01%
2024/02/19	3	145.50	2.1	145.98	146.00	0.9	6,987	0.01%
2024/02/16	5	148.60	2	148.50	150.50	3	6,966	0.04%
2024/02/15	4.1	149.91	10	149.35	151.00	-5.9	6,916	-0.08%
2024/02/05	10	147.65	3	147.83	147.50	7	6,771	0.10%
2024/02/02	0.1	144.50	0	0.00	146.50	0.1	6,680	0.00%
2024/02/01	2.1	143.83	2	145.25	145.50	0.1	6,612	0.00%
2024/01/31	10.1	141.22	17	144.03	145.50	-6.9	6,577	-0.10%
2024/01/30	2.1	147.76	4	148.38	148.50	-1.9	6,436	-0.03%
2024/01/29	13	147.96	0	0.00	149.50	13	6,361	0.20%
2024/01/26	7	147.36	12.5	146.66	145.00	-5.5	6,257	-0.09%
2024/01/25	22	147.86	28	145.77	145.50	-6	6,124	-0.10%
2024/01/24	12	142.00	3	141.00	141.00	9	5,883	0.15%
2024/01/23	10	142.40	6	144.17	143.50	4	5,776	0.07%
2024/01/22	2	133.25	1	135.00	135.00	1	5,503	0.02%
2024/01/19	3	131.33	2	132.50	133.00	1	5,451	0.02%
2024/01/18	4	130.38	3	131.67	131.00	1	5,441	0.02%
2024/01/17	1	131.50	0	0.00	132.00	1	5,406	0.02%
2024/01/16	1	126.00	3	129.33	132.00	-2	5,292	-0.04%
2024/01/15	0	127.00	0.1	129.00	128.50	-0.1	5,186	0.00%
2024/01/12	1	128.50	1	127.52	127.00	0	5,109	0.00%
2024/01/11	3	128.67	2	130.00	129.00	1	5,045	0.02%
2024/01/10	0	0.00	0.5	133.00	132.00	-0.5	4,886	-0.01%
2024/01/05	7	131.93	8	132.06	133.00	-1	4,770	-0.02%
2024/01/04	3	133.67	3	133.00	135.00	0	4,689	0.00%
2024/01/03	0	0.00	1	135.50	135.50	-1	4,582	-0.02%
2024/01/02	3	139.00	0	0.00	136.50	3	4,463	0.07%
2023/12/27	6	143.92	3	143.00	143.50	3	4,316	0.07%
2023/12/25	1	143.00	1	141.00	143.50	0	4,211	0.00%
2023/12/22	1	142.50	1	143.50	144.00	0	4,188	0.00%
2023/12/21	0	0.00	58	144.75	144.50	-58	4,103	-1.41%
2023/12/20	62.1	144.75	4	144.75	145.00	58.1	4,004	1.45%
2023/12/19	7	140.64	12	141.50	147.50	-5	3,858	-0.13%
2023/12/18	12	147.21	15	148.67	148.50	-3	3,645	-0.08%
2023/12/15	6	145.00	13	148.08	152.50	-7	3,485	-0.20%
2023/12/14	19	141.50	16	145.03	148.50	3	3,143	0.10%
2023/12/13	0	0.00	5	133.00	135.00	-5	2,855	-0.18%
2023/12/12	2	130.00	6	130.25	131.00	-4	2,770	-0.14%
2023/12/11	2	121.25	2	121.50	123.00	0	2,627	0.00%
2023/12/08	3	121.83	2	120.50	121.50	1	2,630	0.04%
2023/12/07	2	116.00	2	116.25	115.50	0	2,552	0.00%
2023/12/04	1	114.50	1	115.50	115.50	0	2,568	0.00%
2023/12/01	2	111.75	4	113.50	115.00	-2	2,600	-0.08%
2023/11/30	1	113.00	0.3	111.50	112.00	0.7	2,601	0.03%
2023/11/29	5	112.00	3.8	111.48	112.00	1.2	2,580	0.05%
2023/11/28	0	0.00	1	108.00	109.50	-1	2,534	-0.04%
2023/11/22	0	107.50	4	107.63	108.00	-4	2,550	-0.16%
2023/11/21	2	107.00	0	0.00	107.00	2	2,540	0.08%
2023/11/20	0	0.00	1	108.00	107.00	-1	2,541	-0.04%
2023/11/17	1	107.50	1	108.00	108.00	0	2,533	0.00%
2023/11/15	0	108.00	0	0.00	109.00	0	2,531	0.00%
2023/11/14	0	0.00	2	108.00	108.50	-2	2,521	-0.08%
2023/11/13	1	106.50	0	0.00	106.50	1	2,546	0.04%
2023/11/10	0.5	106.50	0	0.00	107.50	0.5	2,567	0.02%
2023/11/09	1	106.50	2	107.75	107.50	-1	2,585	-0.04%
2023/11/08	4	107.25	5	107.70	107.50	-1	2,607	-0.04%
2023/11/07	1	108.00	1	108.50	108.00	0	2,585	0.00%
2023/11/02	2	107.50	1	107.50	108.00	1	2,620	0.04%
2023/11/01	0	0.00	1	106.50	106.00	-1	2,637	-0.04%
2023/10/27	2	105.75	1	106.00	105.00	1	2,989	0.03%
2023/10/26	2	105.25	3	107.00	106.50	-1	3,109	-0.03%
2023/10/25	12.2	106.86	10	107.00	106.00	2.2	3,161	0.07%
2023/10/24	1	106.50	1	107.50	107.50	0	3,248	0.00%
2023/10/23	1	107.50	1	108.00	106.50	0	3,365	0.00%
2023/10/20	0	0.00	1	107.00	107.00	-1	3,429	-0.03%
2023/10/19	1	107.00	0	0.00	107.00	1	3,506	0.03%
2023/10/18	0	0.00	5	107.90	109.00	-5	3,579	-0.14%
2023/10/17	1	107.50	5	107.60	107.50	-4	3,592	-0.11%
2023/10/16	0	106.00	0	0.00	105.00	0	3,612	0.00%
2023/10/13	0	0.00	5	106.40	107.00	-5	3,669	-0.14%
2023/10/12	2	103.75	4	104.38	104.50	-2	3,646	-0.05%
2023/10/11	0	0.00	4	103.50	103.00	-4	3,682	-0.11%
2023/10/06	0	0.00	2	101.75	102.00	-2	3,675	-0.05%
2023/10/05	5	100.70	0	0.00	100.50	5	3,717	0.13%
2023/10/04	2	100.75	2	101.50	102.00	0	3,720	0.00%
2023/10/02	0	100.50	1	103.50	104.00	-1	3,761	-0.03%
2023/09/27	2	100.75	2	101.50	101.50	0	3,787	0.00%
2023/09/26	1.5	101.67	1	102.00	102.50	0.5	3,789	0.01%
2023/09/25	1	103.50	1	104.50	104.00	0	3,815	0.00%
2023/09/22	2	101.75	1	103.00	102.50	1	3,810	0.03%
2023/09/21	1.1	102.50	3	103.00	103.00	-1.9	3,796	-0.05%
2023/09/20	1	103.50	0	0.00	104.50	1	3,785	0.03%
2023/09/19	2	104.50	0	0.00	104.50	2	3,795	0.05%
2023/09/18	14	105.00	14	105.50	105.00	0	3,799	0.00%
2023/09/15	5	106.00	7	105.36	105.50	-2	3,793	-0.05%
2023/09/14	1	105.00	0	0.00	105.00	1	3,748	0.03%
2023/09/13	1	104.50	1	105.50	105.00	0	3,757	0.00%
2023/09/12	3.5	103.86	0	0.00	103.00	3.5	3,833	0.09%
2023/09/08	1	103.00	0	0.00	103.50	1	3,817	0.03%
2023/09/07	1	104.50	2	105.50	104.50	-1	3,828	-0.03%
2023/09/06	0	0.00	2	103.50	104.00	-2	3,793	-0.05%
2023/09/05	0	0.00	3	101.83	102.50	-3	3,784	-0.08%
2023/09/04	1	99.60	0	0.00	99.60	1	3,768	0.03%
2023/08/31	1	99.00	0	0.00	99.70	1	3,807	0.03%
2023/08/30	0	0.00	2	98.40	98.50	-2	3,811	-0.05%
2023/08/28	1	96.70	2	97.25	97.20	-1	3,849	-0.03%
2023/08/25	0	0.00	2	97.10	96.70	-2	3,881	-0.05%
2023/08/24	0	0.00	2	96.65	96.70	-2	3,908	-0.05%
2023/08/23	1	95.10	0.4	96.00	95.70	0.6	3,940	0.02%
2023/08/22	1	95.50	0	0.00	95.40	1	3,987	0.03%
2023/08/21	0	0.00	1.6	96.04	96.10	-1.6	4,007	-0.04%
2023/08/18	1	94.10	0	0.00	94.10	1	4,011	0.02%
2023/08/17	3.1	93.69	2	94.60	94.60	1.1	4,022	0.03%
2023/08/15	3	95.16	0	0.00	94.80	3	4,017	0.08%
2023/08/14	0	0.00	1.1	96.00	96.00	-1.1	4,011	-0.03%
2023/08/11	0	0.00	2	95.70	95.70	-2	3,997	-0.05%
2023/08/10	2	95.19	0	0.00	94.60	2	3,991	0.05%
2023/08/09	0	0.00	1	97.00	97.00	-1	3,954	-0.03%
2023/08/08	3	95.93	0	0.00	96.50	3	3,930	0.08%
2023/08/07	0	0.00	1	95.70	95.70	-1	3,890	-0.03%
2023/08/04	3	93.37	1	93.80	93.70	2	3,862	0.05%
2023/08/02	1.5	94.29	6	94.88	95.40	-4.5	3,769	-0.12%
2023/08/01	7	98.70	1	98.00	97.10	6	3,678	0.16%
2023/07/31	29	110.40	0	0.00	110.50	29	3,486	0.83%
2023/07/28	1	111.00	3	112.00	111.50	-2	3,377	-0.06%
2023/07/27	4	109.13	1	112.00	111.50	3	3,290	0.09%
2023/07/26	8	108.56	6	110.00	110.00	2	3,192	0.06%
2023/07/25	17	109.32	5	111.00	110.00	12	3,127	0.38%
2023/07/24	2	109.50	0	0.00	111.00	2	3,103	0.06%
2023/07/21	0	0.00	22	110.59	111.50	-22	3,062	-0.72%
2023/07/19	10	111.50	4	111.50	111.00	6	3,022	0.20%
2023/07/17	10	111.00	0	0.00	111.50	10	2,941	0.34%
2023/07/13	0	0.00	7	107.50	107.50	-7	2,899	-0.24%
2023/07/12	0	0.00	2	105.50	105.50	-2	2,876	-0.07%
2023/07/11	0	0.00	2	105.50	105.50	-2	2,854	-0.07%
2023/07/07	0	0.00	1	104.00	104.00	-1	2,860	-0.03%
2023/07/06	2	105.75	0	0.00	105.50	2	2,840	0.07%
2023/07/05	2	106.75	1	107.00	107.00	1	2,839	0.04%
2023/07/04	0	0.00	2	107.00	107.00	-2	2,838	-0.07%
2023/07/03	4	106.63	0	0.00	106.50	4	2,868	0.14%
2023/06/29	0	0.00	3	104.83	105.00	-3	2,880	-0.10%
2023/06/28	1	103.00	3	102.50	103.50	-2	2,874	-0.07%
2023/06/26	0	0.00	4	104.38	105.00	-4	2,828	-0.14%
2023/06/21	0	0.00	4	102.50	103.50	-4	2,801	-0.14%
2023/06/20	2.3	102.00	1	102.50	103.00	1.3	2,771	0.05%
2023/06/19	26.2	103.75	10	101.75	102.00	16.2	2,740	0.59%
2023/06/16	0.5	103.50	3	103.67	104.50	-2.5	2,679	-0.09%
2023/06/15	2	102.25	1	102.50	103.00	1	2,574	0.04%
2023/06/14	1	101.50	0	0.00	101.50	1	2,596	0.04%
2023/06/12	0	100.50	0	0.00	100.50	0	2,572	0.00%
2023/06/09	0	100.50	1	101.00	100.00	-1	2,575	-0.04%
2023/06/05	1	100.00	1	100.50	100.50	0	2,481	0.00%
2023/06/02	1	101.50	2	101.00	101.50	-1	2,487	-0.04%
2023/06/01	2	99.40	1	99.60	99.90	1	2,471	0.04%
2023/05/31	0	0.00	4	99.60	99.90	-4	2,455	-0.16%
2023/05/30	0	0.00	3	98.90	99.30	-3	2,426	-0.12%
2023/05/29	4	99.00	0	0.00	98.70	4	2,396	0.17%
2023/05/26	0	0.00	1.1	97.31	98.00	-1.1	2,361	-0.04%
2023/05/25	2	95.25	1	96.10	96.20	1	2,317	0.04%
2023/05/23	1	93.90	0	0.00	94.20	1	2,275	0.04%
2023/05/22	1	94.20	0	0.00	94.90	1	2,256	0.04%
2023/05/19	0	0.00	2	96.20	96.00	-2	2,250	-0.09%
2023/05/18	0	0.00	1	95.90	95.80	-1	2,224	-0.04%
2023/05/17	1	95.30	23	95.14	95.40	-22	2,207	-1.00%
2023/05/16	0	0.00	11	95.09	94.70	-11	2,200	-0.50%
2023/05/15	2	94.20	0	0.00	94.30	2	2,205	0.09%
2023/05/12	0	0.00	1.1	94.68	94.70	-1.1	2,205	-0.05%
2023/05/11	0	0.00	1	94.50	94.50	-1	2,218	-0.05%
2023/05/09	1	94.70	0	0.00	94.80	1	2,230	0.04%
2023/05/08	1	94.40	0	0.00	94.50	1	2,244	0.04%
2023/05/05	0	0.00	3	94.10	94.30	-3	2,286	-0.13%
2023/05/04	0	0.00	1	93.90	94.10	-1	2,321	-0.04%
2023/05/03	1	91.90	0	0.00	92.50	1	2,432	0.04%
2023/04/27	1	89.90	3	91.43	91.60	-2	2,410	-0.08%
2023/04/26	4	90.60	2	91.00	90.60	2	2,343	0.09%
2023/04/25	0	0.00	5	91.62	91.80	-5	2,275	-0.22%
2023/04/24	0	0.00	4	91.48	92.00	-4	2,207	-0.18%
2023/04/21	0	0.00	2	90.00	89.90	-2	2,165	-0.09%
2023/04/19	1.6	91.72	0	0.00	90.40	1.6	2,138	0.07%
2023/04/14	0	0.00	6	93.02	93.60	-6	2,086	-0.29%
2023/04/13	2.1	92.25	0.2	92.80	92.40	1.9	2,062	0.09%
2023/04/11	2.1	92.40	7	92.73	93.00	-5	2,017	-0.25%
2023/04/10	0.5	92.60	7	91.94	92.60	-6.5	2,008	-0.32%
2023/04/06	22	91.49	10.4	91.38	92.00	11.6	1,979	0.59%
2023/03/31	2	91.00	0	91.20	91.00	2	1,940	0.10%
2023/03/29	0	0.00	0.5	90.31	89.50	-0.5	2,125	-0.02%
2023/03/28	1	90.20	0.1	90.60	90.10	0.9	2,284	0.04%
2023/03/23	1	90.00	0	0.00	90.20	1	2,661	0.04%
2023/03/20	0	0.00	1	89.70	89.70	-1	2,723	-0.04%
2023/03/14	1.1	88.84	0	0.00	88.90	1.1	2,763	0.04%
2023/03/13	2	89.60	0	0.00	90.30	2	2,790	0.07%
2023/03/03	2	88.85	1	89.00	88.90	1	2,780	0.04%
2023/03/02	0	0.00	1	88.50	89.10	-1	2,782	-0.04%
2023/03/01	1	88.50	0	0.00	88.30	1	2,790	0.04%
2023/02/24	0	0.00	4	88.13	88.10	-4	2,786	-0.14%
2023/02/16	2	87.20	0	0.00	87.10	2	2,876	0.07%
2023/02/10	0	87.40	0	0.00	87.40	0	2,973	0.00%
2023/02/09	0	0.00	1	87.50	88.00	-1	3,008	-0.03%
2023/02/08	2	87.75	0	0.00	88.20	2	3,016	0.07%
2023/02/06	0	87.60	0	0.00	87.40	0	3,045	0.00%
2023/02/03	0	0.00	10	88.38	88.80	-10	3,054	-0.33%
2023/02/02	0	86.80	0	0.00	87.60	0	3,039	0.00%
2023/02/01	21	85.74	10	86.55	86.80	11	3,055	0.36%
2023/01/30	0	0.00	1	81.80	81.90	-1	2,937	-0.03%
2023/01/06	0	0.00	1	80.50	80.30	-1	3,108	-0.03%
2023/01/04	1	79.80	0	0.00	79.80	1	3,201	0.03%
2022/12/22	0	0.00	1	80.80	80.80	-1	3,335	-0.03%
2022/12/21	1	79.40	1	79.80	79.70	0	3,251	0.00%
2022/12/19	0	0.00	3	80.60	79.80	-3	2,961	-0.10%
2022/12/16	4.1	83.73	2	83.90	82.10	2.1	2,776	0.07%
2022/12/15	3	83.43	1	83.60	83.70	2	2,615	0.08%
2022/12/14	0	0.00	1	84.10	83.80	-1	2,617	-0.04%
2022/12/13	0	0.00	11	82.20	82.20	-11	2,609	-0.42%
2022/12/06	0	0.00	1	85.90	84.30	-1	2,569	-0.04%
2022/12/05	11	86.94	1	86.80	85.10	10	2,547	0.39%
2022/12/02	1	86.10	0	0.00	86.20	1	2,509	0.04%
2022/12/01	0	0.00	2.1	84.82	85.20	-2.1	2,518	-0.08%
2022/11/28	0	0.00	5	82.80	82.60	-5	2,506	-0.20%
2022/11/25	3	83.47	0	0.00	83.10	3	2,513	0.12%
2022/11/24	5.1	84.29	3	84.00	84.30	2.1	2,516	0.08%
2022/11/21	4	82.35	1	83.30	82.20	3	2,501	0.12%
2022/11/14	0	0.00	1	80.80	80.80	-1	2,416	-0.04%
2022/11/11	0	0.00	10	80.08	79.60	-10	2,387	-0.42%
2022/11/09	3	77.80	0	0.00	78.10	3	2,339	0.13%
2022/11/08	13	76.76	0	0.00	76.80	13	2,315	0.56%
2022/11/03	0	0.00	1	73.70	74.00	-1	2,255	-0.04%
2022/11/02	1	73.50	0	0.00	74.00	1	2,241	0.04%
2022/11/01	1	74.00	0	0.00	73.80	1	2,210	0.05%
2022/10/27	0.1	73.50	0	0.00	73.60	0.1	2,108	0.00%
2022/10/24	2	73.00	1	72.90	72.40	1	2,160	0.05%
2022/10/21	1	71.80	0	0.00	71.50	1	2,221	0.05%
2022/10/19	2	71.30	0	0.00	71.00	2	2,258	0.09%
2022/10/18	9	71.20	10	71.20	71.80	-1	2,228	-0.04%
2022/10/17	4	70.40	0	0.00	71.30	4	2,235	0.18%
2022/10/14	1	70.90	3	71.93	71.80	-2	2,240	-0.09%
2022/10/13	2	69.31	4	69.55	70.10	-2	2,246	-0.09%
2022/10/12	11.1	69.32	10	70.60	70.00	1.1	2,256	0.05%
2022/10/11	2.1	75.28	0	0.00	73.00	2.1	2,244	0.09%
2022/10/07	3	77.50	0	0.00	77.10	3	2,213	0.14%
2022/10/06	0	0.00	1	78.40	78.50	-1	2,213	-0.05%
2022/10/05	3	78.50	2	79.45	77.90	1	2,204	0.05%
2022/10/04	4	77.58	0	0.00	78.40	4	2,180	0.18%
2022/10/03	2	75.75	5	75.64	76.60	-3	2,174	-0.14%
2022/09/30	0	76.00	0	0.00	77.10	0	2,174	0.00%
2022/09/29	0	78.10	0	0.00	77.50	0	2,168	0.00%
2022/09/27	0	78.78	0	0.00	79.00	0	2,159	0.00%
2022/09/26	0	79.00	2	78.60	78.90	-2	2,180	-0.09%
2022/09/23	0	0.00	0	80.50	80.20	0	2,185	0.00%
2022/09/22	0	79.40	0	0.00	80.50	0	2,246	0.00%
2022/09/21	0	80.00	0	0.00	80.40	0	2,236	0.00%
2022/09/20	0	80.10	0	0.00	80.30	0	2,215	0.00%
2022/09/19	0.2	80.30	0	0.00	80.10	0.2	2,214	0.01%
2022/09/16	0.3	81.02	0	0.00	81.50	0.3	2,229	0.01%
2022/09/15	1.1	80.91	0	0.00	80.70	1.1	2,183	0.05%
2022/09/14	1	81.01	0	0.00	80.90	1	2,163	0.05%
2022/09/12	1	82.00	1	82.90	81.90	0	2,173	0.00%
2022/09/07	0	80.99	0	0.00	80.80	0	2,268	0.00%
2022/09/06	0.1	82.34	0	0.00	82.30	0.1	2,260	0.00%
2022/09/05	0.1	83.59	0	0.00	82.60	0.1	2,256	0.00%
2022/09/02	0	84.80	0	0.00	84.40	0	2,240	0.00%
2022/09/01	1	84.51	1	85.00	84.80	0	2,245	0.00%
2022/08/30	0.2	85.30	0	0.00	85.50	0.2	2,274	0.01%
2022/08/29	5.1	85.20	0	0.00	85.10	5.1	2,278	0.22%
2022/08/24	0	0.00	1	86.80	86.80	-1	2,289	-0.04%
2022/08/23	1	86.40	0	0.00	86.50	1	2,312	0.04%
2022/08/22	0	0.00	1	87.90	87.90	-1	2,317	-0.04%
2022/08/12	2	86.50	0	0.00	87.20	2	2,345	0.09%
2022/08/09	1	86.20	0	0.00	86.10	1	2,358	0.04%
2022/08/05	1	85.30	1	86.00	86.00	0	2,347	0.00%
2022/08/04	0.2	84.95	0	0.00	84.80	0.2	2,346	0.01%
2022/08/03	0	84.75	0	0.00	84.90	0	2,360	0.00%
2022/08/02	0	84.26	0	0.00	84.70	0	2,367	0.00%
2022/08/01	0.1	85.24	0	0.00	84.80	0.1	2,323	0.00%
2022/07/29	0.1	85.43	2	85.25	85.40	-1.9	2,319	-0.08%
2022/07/28	8	90.34	10	90.50	90.40	-2	2,244	-0.09%
2022/07/27	14	89.81	2	90.50	90.50	12	2,166	0.55%
2022/07/26	2	89.85	0	0.00	89.50	2	2,122	0.09%
2022/07/21	1	92.20	0	0.00	92.30	1	2,170	0.05%
2022/07/19	1	90.60	1	91.90	92.30	0	2,134	0.00%
2022/07/15	0	0.00	1	87.20	88.00	-1	2,116	-0.05%
2022/07/13	0	0.00	0.2	86.00	85.30	-0.2	2,085	-0.01%
2022/07/12	0.3	84.51	0	0.00	84.20	0.3	2,080	0.01%
2022/07/08	1.1	86.50	0.1	87.80	86.40	1	2,063	0.05%
2022/07/07	0	0.00	0.1	84.00	83.90	-0.1	2,039	0.00%
2022/07/06	0.3	84.00	0.1	83.00	82.60	0.2	2,049	0.01%
2022/07/05	0	0.00	1	86.50	85.60	-1	2,052	-0.05%
2022/07/04	2	85.11	1	86.00	84.60	1	2,068	0.05%
2022/07/01	0	0.00	2	88.10	87.70	-2	2,062	-0.10%
2022/06/30	2.3	91.01	0	0.00	87.80	2.3	2,073	0.11%
2022/06/28	0.2	94.30	2	94.60	94.70	-1.8	2,030	-0.09%
2022/06/24	0.3	93.97	0	0.00	93.80	0.3	2,070	0.01%
2022/06/22	2	95.00	1	95.30	95.10	1	2,085	0.05%
2022/06/21	0	95.20	0	0.00	95.70	0	2,143	0.00%
2022/06/20	0.5	94.50	1	94.40	94.40	-0.5	2,173	-0.02%
2022/06/17	6	94.63	5	95.20	95.70	1	2,170	0.05%
2022/06/16	1	98.10	5	98.22	97.50	-4	2,108	-0.19%
2022/06/15	0	0.00	0.2	98.80	98.80	-0.2	2,192	-0.01%
2022/06/14	0	0.00	1	98.50	98.60	-1	2,219	-0.05%
2022/06/13	0.1	97.60	0	0.00	97.40	0.1	2,279	0.00%
2022/06/07	0.2	98.00	0	0.00	98.50	0.2	2,333	0.01%
2022/06/02	0	0.00	2	98.55	98.70	-2	2,418	-0.08%
2022/05/31	0.1	97.40	0	0.00	97.90	0.1	2,481	0.01%
2022/05/30	1	97.50	0	0.00	97.70	1	2,504	0.04%
2022/05/26	0	0.00	2	96.90	97.10	-2	2,510	-0.08%
2022/05/23	0	0.00	2	96.45	96.40	-2	2,621	-0.08%
2022/05/19	0	0.00	1	94.70	95.80	-1	2,720	-0.04%
2022/05/12	0	0.00	2.1	93.51	93.50	-2.1	2,865	-0.07%
2022/05/04	1	93.70	0	0.00	93.80	1	3,258	0.03%
2022/04/29	1	93.80	0	0.00	93.40	1	3,310	0.03%
2022/04/28	6	94.45	0.4	94.00	93.20	5.6	3,342	0.17%
2022/04/27	1	93.10	7	94.44	95.80	-6	3,311	-0.18%
2022/04/26	1	92.20	3	93.07	94.50	-2	3,281	-0.06%
2022/04/25	2.1	92.53	0.3	92.30	91.80	1.8	3,296	0.05%
2022/04/22	4	93.90	5	94.04	94.00	-1	3,299	-0.03%
2022/04/20	1	93.90	0	0.00	94.00	1	3,339	0.03%
2022/04/19	0	0.00	1.3	94.08	94.10	-1.3	3,370	-0.04%
2022/04/18	0	0.00	1.2	93.57	93.10	-1.2	3,402	-0.04%
2022/04/15	0	93.10	0	0.00	93.20	0	3,443	0.00%
2022/04/14	0	0.00	0.2	94.50	93.70	-0.2	3,506	-0.01%
2022/04/12	0	93.15	0	0.00	92.60	0	3,657	0.00%
2022/04/11	0	0.00	0.6	93.80	93.70	-0.6	3,661	-0.02%
2022/04/08	1	94.10	0	0.00	94.00	1	3,665	0.03%
2022/04/06	1.1	95.13	0	0.00	95.10	1.1	3,745	0.03%
2022/03/31	1	95.60	0	0.00	95.00	1	3,765	0.03%
2022/03/30	1	95.70	0	0.00	95.30	1	3,766	0.03%
2022/03/29	10	95.40	0	0.00	95.40	10	3,734	0.27%
2022/03/24	1	95.40	0	0.00	95.50	1	3,772	0.03%
2022/03/17	0	96.80	0	0.00	96.80	0	3,812	0.00%
2022/03/16	1	94.50	0	0.00	94.80	1	3,843	0.03%
2022/03/15	0.2	96.20	0	0.00	96.00	0.2	3,813	0.00%
2022/03/11	0	96.80	0	0.00	96.90	0	3,911	0.00%
2022/03/09	0	0.00	2	95.40	95.50	-2	4,130	-0.05%
2022/03/08	2	93.70	0	0.00	93.20	2	4,193	0.05%
2022/03/02	0	0.00	1	96.20	96.20	-1	5,455	-0.02%
2022/02/24	0.2	94.07	0	0.00	92.70	0.2	5,465	0.00%
2022/02/23	0.1	95.13	0	0.00	94.90	0.1	5,445	0.00%
2022/02/22	1.1	94.93	0	0.00	95.00	1.1	5,494	0.02%
2022/02/17	0	0.00	1	97.20	97.40	-1	5,567	-0.02%
2022/02/14	0	95.40	0	0.00	95.30	0	5,622	0.00%
2022/02/10	0.1	97.00	0	0.00	97.00	0.1	5,573	0.00%
2022/02/09	0.4	96.60	0	0.00	96.50	0.4	5,542	0.01%
2022/02/08	0.1	95.60	0	0.00	95.30	0.1	5,554	0.00%
2022/02/07	1	95.51	2	95.90	95.40	-1	5,493	-0.02%
2022/01/18	2	98.90	0.2	99.60	99.20	1.8	5,583	0.03%
2022/01/12	0.7	98.10	1	98.70	98.60	-0.3	5,611	0.00%
2022/01/11	0	0.00	1	98.10	98.10	-1	5,616	-0.02%
2022/01/07	0	0.00	2	98.00	97.20	-2	5,619	-0.04%
2022/01/06	0	0.00	1	98.50	98.50	-1	5,569	-0.02%
2022/01/05	5	98.50	2	98.40	100.00	3	5,532	0.05%
2021/12/29	0	0.00	2	99.20	99.10	-2	5,378	-0.04%
2021/12/23	1	97.90	0	0.00	97.90	1	5,355	0.02%
2021/12/22	2	97.50	0	97.90	97.50	2	5,461	0.04%
2021/12/16	0	0.00	5	97.10	97.00	-5	5,438	-0.09%
2021/12/13	0	0.00	2.2	97.31	97.30	-2.2	5,457	-0.04%
2021/12/10	2	96.05	0	0.00	96.70	2	5,464	0.04%
2021/12/09	0	0.00	0.4	97.80	97.20	-0.4	5,420	-0.01%
2021/12/08	10	97.50	1	97.50	97.80	9	5,401	0.17%
2021/12/07	10	96.80	0	0.00	96.90	10	5,346	0.19%
2021/12/06	0.2	97.10	0	0.00	96.80	0.2	5,319	0.00%
2021/12/03	6	96.73	1.4	97.01	96.20	4.6	5,296	0.09%
2021/12/02	0	0.00	3	98.40	98.10	-3	5,079	-0.06%
2021/12/01	3	99.10	4	99.40	99.10	-1	4,996	-0.02%
2021/11/30	4	99.10	0	0.00	99.10	4	4,908	0.08%
2021/11/24	1	98.80	0	0.00	98.70	1	3,635	0.03%
2021/11/17	0	0.00	1	99.30	101.00	-1	3,460	-0.03%
2021/11/16	0	0.00	5	98.30	98.00	-5	3,406	-0.15%
2021/11/15	0	0.00	1	99.51	99.30	-1	3,356	-0.03%
2021/11/09	1.1	97.14	0.5	98.09	97.90	0.6	3,389	0.02%
2021/11/08	0	0.00	0.1	97.90	97.00	-0.1	3,386	0.00%
2021/11/05	1	96.30	0	0.00	96.70	1	3,384	0.03%
2021/11/04	0	0.00	0.3	97.70	97.20	-0.3	3,373	-0.01%
2021/11/03	0	0.00	0.2	97.30	96.80	-0.2	3,380	-0.01%
2021/10/29	1	98.10	0.3	98.72	97.40	0.7	3,410	0.02%
2021/10/28	2	99.70	5.3	99.53	100.00	-3.3	3,408	-0.10%
2021/10/27	7	97.76	2	97.65	98.70	5	3,358	0.15%
2021/10/26	1	94.00	1	94.70	95.30	0	3,409	0.00%
2021/10/25	0	94.60	0	0.00	94.30	0	3,452	0.00%
2021/10/22	0.2	95.39	0	0.00	94.50	0.2	3,523	0.00%
2021/10/21	0.1	96.00	0.9	96.50	95.00	-0.8	3,519	-0.02%
2021/10/20	2.3	95.70	1	97.30	95.10	1.3	3,461	0.04%
2021/10/18	3	97.13	2.1	98.90	95.70	0.9	3,401	0.03%
2021/10/15	2	96.95	0.6	98.10	97.10	1.4	3,384	0.04%
2021/10/14	0	0.00	0.2	97.00	96.10	-0.2	3,363	-0.01%
2021/10/13	2	96.90	0.2	96.50	95.50	1.9	3,359	0.06%
2021/10/12	0.1	99.10	0	0.00	97.60	0.1	3,336	0.00%
2021/10/08	0	100.50	0	0.00	100.50	0	3,320	0.00%
2021/10/04	0.1	101.83	0	0.00	100.50	0.1	3,410	0.00%
2021/10/01	0.1	103.10	0	0.00	101.50	0.1	3,436	0.00%
2021/09/30	0	103.81	0	0.00	104.50	0	3,418	0.00%
2021/09/29	0.1	104.14	2	103.00	103.00	-1.9	3,392	-0.06%
2021/09/28	0.1	105.10	0	0.00	106.50	0.1	3,295	0.00%
2021/09/22	0.1	104.64	1	104.50	105.00	-0.9	3,187	-0.03%
2021/09/16	0	107.25	0	0.00	107.50	0	3,101	0.00%
2021/09/15	0	108.50	0	0.00	107.50	0	3,060	0.00%
2021/09/14	2	111.50	0	0.00	111.50	2	3,032	0.07%
2021/09/10	1	110.50	0	0.00	112.00	1	3,018	0.03%
2021/09/03	1	112.00	0	0.00	112.50	1	3,052	0.03%
2021/08/31	0	0.00	5	111.30	112.50	-5	3,075	-0.16%
2021/08/30	5	111.00	0	0.00	111.50	5	3,069	0.16%
2021/08/24	0	107.50	0	0.00	108.50	0	3,093	0.00%
2021/08/23	0	0.00	0	109.00	107.50	0	3,079	0.00%
2021/08/13	0	108.00	0	0.00	109.00	0	3,158	0.00%
2021/07/30	5	108.11	2	109.50	110.50	3	3,233	0.09%
2021/07/29	3	114.00	0	0.00	115.00	3	3,129	0.10%
2021/07/28	1	109.50	0	0.00	112.50	1	3,099	0.03%
2021/07/14	0	0.00	3	113.00	111.50	-3	3,445	-0.09%
2021/07/12	3	112.00	0	0.00	112.00	3	3,404	0.09%
2021/07/09	0	0.00	1	110.50	110.50	-1	3,400	-0.03%
2021/07/08	1	111.00	0	0.00	111.00	1	3,429	0.03%
2021/07/05	0	0.00	2	109.50	109.50	-2	3,514	-0.06%
2021/06/28	0	0.00	1	107.50	107.50	-1	4,062	-0.02%
2021/06/24	2	108.50	0	0.00	108.50	2	4,120	0.05%
2021/06/16	0	0.00	1	106.50	106.50	-1	4,191	-0.02%
2021/06/11	0	0.00	3	107.50	108.00	-3	4,216	-0.07%
2021/06/09	2	103.50	1	103.50	103.50	1	4,231	0.02%
2021/06/07	1	103.00	1	104.50	104.50	0	4,258	0.00%
2021/06/01	0	0.00	5	107.70	107.00	-5	4,270	-0.12%
2021/05/31	0	0.00	2	106.50	107.00	-2	4,287	-0.05%
2021/05/25	0	0.00	1	102.00	103.00	-1	4,333	-0.02%
2021/05/20	0	0.00	2	102.00	102.00	-2	4,456	-0.04%
2021/05/17	0	0.00	6	96.30	96.30	-6	4,485	-0.13%
2021/05/14	2	98.90	7	99.79	100.00	-5	4,473	-0.11%
2021/05/13	0	0.00	1	98.90	97.10	-1	4,421	-0.02%
2021/05/12	1	99.00	2	98.20	95.40	-1	4,377	-0.02%
2021/05/06	1	102.00	6	102.25	102.00	-5	4,478	-0.11%
2021/05/04	4	103.00	0	0.00	103.50	4	4,695	0.09%
2021/05/03	4	105.75	1	106.00	106.00	3	4,826	0.06%
2021/04/28	0	0.00	1	112.50	113.50	-1	4,926	-0.02%
2021/04/27	4	113.63	0	0.00	114.50	4	4,977	0.08%
2021/04/26	1	114.00	3	114.67	116.00	-2	5,175	-0.04%
2021/04/23	0	0.00	1	111.50	111.50	-1	5,410	-0.02%
2021/04/22	0	0.00	3	110.50	110.50	-3	5,508	-0.05%
2021/04/21	1	112.50	1	112.00	112.00	0	5,529	0.00%
2021/04/20	0	0.00	2	111.50	111.50	-2	5,565	-0.04%
2021/04/16	0	0.00	6	110.92	111.00	-6	5,728	-0.10%
2021/04/15	0	0.00	2	109.00	109.00	-2	5,755	-0.03%
2021/04/14	1	106.00	0	0.00	107.50	1	5,801	0.02%
2021/04/13	1	109.00	2	110.50	109.50	-1	5,814	-0.02%
2021/04/12	1	112.50	0	0.00	112.00	1	5,816	0.02%
2021/04/07	1	112.00	10	112.50	113.00	-9	5,794	-0.16%
2021/04/06	4	111.00	7	111.29	112.00	-3	5,665	-0.05%
2021/04/01	1	106.00	0	0.00	105.50	1	5,442	0.02%
2021/03/31	0	0.00	1	105.00	105.50	-1	5,387	-0.02%
2021/03/30	0	0.00	2	103.50	105.00	-2	5,332	-0.04%
2021/03/25	0	0.00	2	102.50	103.00	-2	5,357	-0.04%
2021/03/24	1	103.00	0	0.00	102.50	1	5,388	0.02%
2021/03/23	0	0.00	8	104.00	104.00	-8	5,410	-0.15%
2021/03/19	0	0.00	1	104.00	105.00	-1	5,450	-0.02%
2021/03/09	0	0.00	7	99.24	100.00	-7	6,230	-0.11%
2021/03/08	0	0.00	1	100.00	100.00	-1	6,653	-0.02%
2021/03/05	1	99.20	0	0.00	99.30	1	6,766	0.01%
2021/03/04	1	100.00	1	101.00	101.00	0	6,948	0.00%
2021/03/03	2	100.00	1	102.00	101.50	1	6,966	0.01%
2021/03/02	1	101.00	0	0.00	101.50	1	6,977	0.01%
2021/02/26	4	100.63	0	0.00	100.00	4	7,032	0.06%
2021/02/24	0	103.50	0	0.00	103.50	0	7,056	0.00%
2021/02/23	1	102.50	0	0.00	102.50	1	7,042	0.01%
2021/02/22	3	104.17	0	0.00	101.50	3	7,062	0.04%
2021/02/19	0	0.00	1	102.50	103.00	-1	7,002	-0.01%
2021/02/17	0	0.00	0.5	102.00	101.50	-0.5	7,042	-0.01%
2021/02/04	2	99.05	11	98.65	99.20	-9	6,997	-0.13%
2021/02/02	0	0.00	1	100.00	99.00	-1	7,148	-0.01%
2021/01/27	9	102.89	5	102.40	101.50	4	6,936	0.06%
2021/01/26	0	0.00	0.1	102.00	100.50	-0.1	6,753	0.00%
2021/01/25	11	105.82	0	0.00	103.50	11	6,650	0.17%
2021/01/21	0	0.00	15	100.50	100.00	-15	6,359	-0.24%
2021/01/20	10	101.65	2	99.75	100.00	8	6,338	0.13%
2021/01/19	16	102.88	3	103.33	101.50	13	6,252	0.21%
2021/01/18	1	98.60	7	100.31	102.00	-6	6,134	-0.10%
2021/01/15	0	0.00	15	98.57	96.50	-15	6,125	-0.24%
2021/01/14	5	98.00	0	0.00	98.80	5	6,115	0.08%
2021/01/12	10	97.30	1	97.60	97.80	9	6,335	0.14%
2021/01/08	1	95.60	0	0.00	96.00	1	6,170	0.02%
2021/01/06	1	96.80	0	0.00	94.40	1	6,175	0.02%
2021/01/05	0	0.00	10	95.00	94.70	-10	6,150	-0.16%
2021/01/04	11	95.14	0	0.00	94.60	11	6,208	0.18%
2020/12/30	0	0.00	7	94.33	94.00	-7	6,170	-0.11%
2020/12/29	0	0.00	2	94.80	94.80	-2	6,112	-0.03%
2020/12/28	7	95.84	10	95.50	95.80	-3	6,089	-0.05%
2020/12/25	12	94.74	0	0.00	94.40	12	6,087	0.20%
2020/12/21	2	93.40	0	0.00	94.20	2	6,192	0.03%
2020/12/17	0	0.00	1	97.10	96.90	-1	6,174	-0.02%
2020/12/16	2	96.25	0	0.00	96.00	2	6,156	0.03%
2020/12/15	1	96.60	3	95.90	96.10	-2	6,219	-0.03%
2020/12/11	10	97.00	0	0.00	96.10	10	6,247	0.16%
2020/12/10	0	0.00	1	99.90	98.70	-1	6,199	-0.02%
2020/12/09	2	100.50	2	99.95	100.50	0	6,200	0.00%
2020/12/08	2	98.75	1	98.80	98.80	1	6,154	0.02%
2020/12/07	6	101.50	10	101.00	100.50	-4	6,073	-0.07%
2020/12/04	0	0.00	4	100.90	101.00	-4	5,965	-0.07%
2020/12/03	2	99.00	5	99.00	99.20	-3	5,747	-0.05%
2020/12/02	2	96.80	3	96.47	99.40	-1	5,529	-0.02%
2020/12/01	6	93.00	1	92.30	93.00	5	5,154	0.10%
2020/11/30	0	0.00	1	92.00	92.00	-1	5,069	-0.02%
2020/11/27	10	90.20	0	0.00	91.00	10	4,913	0.20%
2020/11/26	0	0.00	1	91.00	91.10	-1	4,953	-0.02%
2020/11/24	0	0.00	25	91.40	91.20	-25	4,990	-0.50%
2020/11/23	1	91.20	0	0.00	91.10	1	4,959	0.02%
2020/11/19	11	89.92	10	89.50	89.50	1	4,905	0.02%
2020/11/17	10	91.20	21	90.94	90.90	-11	4,911	-0.22%
2020/11/16	20	92.30	0	0.00	91.70	20	4,978	0.40%
2020/11/13	10	89.90	5	89.80	89.80	5	4,991	0.10%
2020/11/12	0	0.00	60	89.70	89.80	-60	4,995	-1.20%
2020/11/11	30	89.70	0	0.00	90.70	30	5,019	0.60%
2020/11/10	35	88.26	1	87.90	88.80	34	4,966	0.68%
2020/11/05	0	0.00	0.4	86.70	86.10	-0.4	5,072	-0.01%
2020/11/02	0	0.00	50.5	83.62	83.70	-50.5	5,293	-0.95%
2020/10/29	1	84.50	1.2	84.33	84.50	-0.2	5,349	0.00%
2020/10/28	1	85.30	0	0.00	85.40	1	5,334	0.02%
2020/10/27	0	0.00	1.4	87.00	87.00	-1.4	5,367	-0.03%
2020/10/26	22	88.88	3	87.63	86.10	19	5,473	0.35%
2020/10/23	32	87.71	4	87.05	88.00	28	5,426	0.52%
2020/10/22	1.2	82.05	0	0.00	82.50	1.2	5,286	0.02%
2020/10/21	6.3	83.99	4	84.40	83.00	2.3	5,271	0.04%
2020/10/20	5	85.98	0.4	86.20	85.60	4.6	5,233	0.09%
2020/09/25	3.2	84.72	0	0.00	83.80	3.2	6,022	0.05%
2020/09/24	0.1	85.40	0	0.00	85.00	0.1	6,057	0.00%
2020/09/23	0.1	86.70	4	87.40	86.30	-3.9	6,115	-0.06%
2020/09/22	0	0.00	4	88.58	88.10	-4	6,153	-0.07%
2020/09/17	0	0.00	2	90.10	90.20	-2	6,231	-0.03%
2020/09/11	1	88.80	0	0.00	89.00	1	6,228	0.02%
2020/09/07	1	88.10	0	0.00	87.60	1	6,166	0.02%
2020/09/03	2	87.30	0	0.00	87.70	2	6,149	0.03%
2020/09/02	1	87.10	0	0.00	87.00	1	6,144	0.02%
2020/09/01	1	86.20	11	87.49	89.00	-10	6,177	-0.16%
2020/08/31	3	86.97	3	87.60	86.40	0	6,117	0.00%
2020/08/28	12	87.70	1.5	88.27	87.50	10.5	6,048	0.17%
2020/08/27	3	88.47	12	88.76	88.70	-9	6,065	-0.15%
2020/08/26	2	89.75	0.5	90.50	89.70	1.5	6,100	0.02%
2020/08/25	10	88.80	0	0.00	88.80	10	6,097	0.16%
2020/08/24	0	0.00	2	88.80	88.50	-2	6,200	-0.03%
2020/08/21	3	86.63	13	86.09	87.00	-10	6,231	-0.16%
2020/08/20	3	84.27	1	86.00	85.20	2	6,166	0.03%
2020/08/19	0.3	89.50	7	90.94	89.10	-6.7	6,098	-0.11%
2020/08/17	1	93.20	0	0.00	92.70	1	6,051	0.02%
2020/08/14	2	91.50	0	0.00	91.30	2	6,061	0.03%
2020/08/13	5	91.40	0	0.00	91.20	5	6,044	0.08%
2020/08/11	1.3	93.05	0	0.00	93.20	1.3	6,089	0.02%
2020/08/10	0	0.00	15	94.47	94.10	-15	6,044	-0.25%
2020/08/07	5	97.20	0	0.00	96.70	5	6,012	0.08%
2020/08/06	1	98.00	1	96.20	96.60	0	5,967	0.00%
2020/08/05	1	97.00	0	0.00	97.10	1	5,934	0.02%
2020/08/04	1	97.00	0	0.00	97.00	1	5,969	0.02%
2020/08/03	1	97.40	0	0.00	97.30	1	6,026	0.02%
2020/07/31	3.2	99.23	0	0.00	98.20	3.2	6,090	0.05%
2020/07/30	5	98.50	0	0.00	98.60	5	6,128	0.08%
2020/07/29	2	103.25	0	0.00	103.50	2	6,065	0.03%
2020/07/28	1	103.50	0	0.00	103.00	1	6,045	0.02%
2020/07/27	23	103.85	0	0.00	103.00	23	5,973	0.39%
2020/07/24	4	104.88	3	105.50	104.50	1	5,946	0.02%
2020/07/23	2	105.00	11	107.55	107.00	-9	5,906	-0.15%
2020/07/22	5	107.10	18	107.33	106.00	-13	5,851	-0.22%
2020/07/21	9	111.39	0	0.00	112.50	9	5,679	0.16%
2020/07/20	5	110.50	0	0.00	111.50	5	5,749	0.09%
2020/07/17	2	110.75	6	111.33	110.50	-4	5,863	-0.07%
2020/07/16	1	110.50	0	0.00	111.00	1	6,084	0.02%
2020/07/15	6	112.00	1	110.50	110.50	5	6,059	0.08%
2020/07/14	0	0.00	10	115.00	113.00	-10	6,015	-0.17%
2020/07/13	2	112.50	0	0.00	113.50	2	6,018	0.03%
2020/07/10	5	111.50	0	0.00	112.00	5	6,059	0.08%
2020/07/09	0	0.00	1	112.00	112.00	-1	6,048	-0.02%
2020/07/08	2	110.50	0	0.00	110.50	2	5,995	0.03%
2020/07/07	12	111.08	1	114.00	112.00	11	5,946	0.18%
2020/07/02	0	0.00	15	111.83	113.50	-15	5,850	-0.26%
2020/07/01	0	0.00	1	108.50	109.50	-1	5,805	-0.02%
2020/06/30	0	0.00	4	104.13	107.00	-4	5,786	-0.07%
2020/06/29	2	101.00	5	100.50	100.50	-3	5,734	-0.05%
2020/06/24	1	102.50	24	102.85	103.00	-23	5,715	-0.40%
2020/06/23	10	103.50	3	103.50	104.00	7	5,765	0.12%
2020/06/22	10	102.00	0	0.00	102.00	10	5,777	0.17%
2020/06/19	2	102.00	2	102.50	101.50	0	5,852	0.00%
2020/06/18	0	0.00	1	103.50	103.00	-1	5,865	-0.02%
2020/06/16	0	0.00	2	101.75	101.50	-2	6,075	-0.03%
2020/06/15	2	98.80	0	0.00	98.60	2	6,236	0.03%
2020/06/12	1	99.20	0	0.00	99.20	1	6,328	0.02%
2020/06/11	1	100.50	1	100.00	99.40	0	6,411	0.00%
2020/06/09	1	103.00	0	0.00	103.00	1	6,496	0.02%
2020/06/05	13	101.50	0	0.00	101.00	13	6,493	0.20%
2020/06/03	1	102.50	1	103.50	102.50	0	6,521	0.00%
2020/06/02	7	101.00	0	0.00	101.50	7	6,456	0.11%
2020/06/01	0	0.00	1	99.80	100.50	-1	6,435	-0.02%
2020/05/29	5	97.14	0	0.00	97.00	5	6,421	0.08%
2020/05/28	1	99.90	2	99.80	98.10	-1	6,313	-0.02%
2020/05/27	1	99.50	11	98.95	99.00	-10	6,318	-0.16%
2020/05/26	13	98.98	0	0.00	98.50	13	6,354	0.20%
2020/05/25	1	96.10	1	97.90	98.60	0	6,390	0.00%
2020/05/22	0	0.00	1	98.00	97.00	-1	6,446	-0.02%
2020/05/21	8	99.29	4	98.90	98.70	4	6,432	0.06%
2020/05/20	0	0.00	10	100.00	98.80	-10	6,377	-0.16%
2020/05/19	0	0.00	10	99.20	99.20	-10	6,393	-0.16%
2020/05/18	2	100.25	16	99.21	98.60	-14	6,384	-0.22%
2020/05/13	1	107.00	0	0.00	107.50	1	6,306	0.02%
2020/05/12	14	103.96	0	0.00	104.00	14	6,333	0.22%
2020/05/08	1	104.50	15	106.27	106.00	-14	6,398	-0.22%
2020/05/07	9	102.28	5	101.50	101.00	4	6,303	0.06%
2020/05/06	0	0.00	1	102.50	103.00	-1	6,247	-0.02%
2020/05/05	4	99.28	0	0.00	99.50	4	6,182	0.06%
2020/05/04	2	99.00	0	0.00	99.50	2	6,184	0.03%
2020/04/30	0	0.00	2	101.00	101.00	-2	6,127	-0.03%
2020/04/28	27	97.20	1	97.50	97.20	26	6,130	0.42%
2020/04/27	1	99.60	0	0.00	99.60	1	6,157	0.02%
2020/04/23	1	100.00	6	98.83	99.80	-5	6,069	-0.08%
2020/04/22	3	94.30	4	94.88	95.90	-1	6,037	-0.02%
2020/04/21	15	99.61	11	99.55	97.50	4	6,408	0.06%
2020/04/20	3	99.50	0	0.00	100.00	3	6,196	0.05%
2020/04/17	0	0.00	2	97.20	97.00	-2	6,150	-0.03%
2020/04/16	4	94.13	4	94.65	94.20	0	6,108	0.00%
2020/04/14	1	91.40	1	91.90	92.20	0	6,131	0.00%
2020/04/13	2	90.75	1	91.20	91.10	1	6,142	0.02%
2020/04/10	2	91.60	0	0.00	91.40	2	6,141	0.03%
2020/04/09	1	90.50	2	91.80	92.50	-1	6,107	-0.02%
2020/04/08	3	91.87	5	92.50	91.50	-2	6,086	-0.03%
2020/04/07	1	92.00	1	93.00	90.40	0	6,052	0.00%
2020/04/06	1	89.30	7	87.09	89.70	-6	5,973	-0.10%
2020/04/01	3	85.07	0	0.00	84.90	3	5,885	0.05%
2020/03/31	5	85.88	5	86.76	85.90	0	5,811	0.00%
2020/03/30	1	84.00	5	81.00	83.90	-4	5,718	-0.07%
2020/03/27	10	86.82	4	88.18	83.60	6	5,741	0.10%
2020/03/26	1	83.00	4	82.45	83.20	-3	5,706	-0.05%
2020/03/25	6	78.48	0	0.00	80.40	6	5,729	0.10%
2020/03/24	2	74.30	1	73.90	75.20	1	5,627	0.02%
2020/03/23	1	70.60	3	71.83	71.00	-2	5,566	-0.04%
2020/03/20	17	70.82	11	70.32	70.60	6	5,584	0.11%
2020/03/19	16	69.28	18	69.39	68.90	-2	5,514	-0.04%
2020/03/17	4	81.15	32	80.58	79.70	-28	5,418	-0.52%
2020/03/16	10	86.45	4	86.35	85.80	6	5,367	0.11%
2020/03/13	12	83.43	15	84.95	88.70	-3	5,349	-0.06%
2020/03/12	1	96.20	21	90.60	91.20	-20	5,259	-0.38%
2020/03/11	3	98.80	1	100.50	97.40	2	5,185	0.04%
2020/03/10	25	96.64	46	95.96	98.30	-21	5,161	-0.41%
2020/03/09	1	99.70	1	99.70	98.60	0	5,110	0.00%
2020/03/05	3	105.50	3	106.50	105.00	0	5,095	0.00%
2020/03/04	0	0.00	1	104.50	104.50	-1	5,056	-0.02%
2020/03/03	1	104.00	1	105.50	103.50	0	5,022	0.00%
2020/03/02	12	100.92	37	102.18	101.50	-25	5,009	-0.50%
2020/02/27	4	102.75	32	102.09	102.00	-28	4,983	-0.56%
2020/02/26	6	105.33	20	105.98	105.50	-14	4,938	-0.28%
2020/02/25	65	110.08	0	0.00	109.00	65	4,994	1.30%
2020/02/24	2	113.00	6	113.33	114.50	-4	4,970	-0.08%
2020/02/20	8	113.50	14	116.21	114.00	-6	4,981	-0.12%
2020/02/19	5	113.20	2	114.50	114.00	3	4,941	0.06%
2020/02/18	26	111.75	11	113.23	113.00	15	4,941	0.30%
2020/02/17	5	115.00	9	115.00	115.00	-4	4,913	-0.08%
2020/02/14	5	116.30	12	115.79	116.50	-7	4,896	-0.14%
2020/02/13	3	113.50	18	114.22	113.50	-15	4,831	-0.31%
2020/02/12	29	113.24	37	114.68	114.50	-8	4,778	-0.17%
2020/02/11	1	109.50	2	111.25	109.50	-1	4,630	-0.02%
2020/02/10	1	109.00	0	0.00	108.50	1	4,600	0.02%
2020/02/07	1	110.50	4	111.88	110.50	-3	4,640	-0.06%
2020/02/06	3	110.33	3	111.83	110.50	0	4,709	0.00%
2020/02/05	0	0.00	2	110.50	110.00	-2	4,727	-0.04%
2020/02/04	34	105.75	1	106.50	108.50	33	4,676	0.71%
2020/02/03	1	104.50	1	106.00	107.00	0	4,674	0.00%
2020/01/31	17	108.26	2	110.25	108.00	15	4,702	0.32%
2020/01/30	0	0.00	2.9	109.35	109.00	-2.9	4,649	-0.06%
2020/01/20	2.1	111.50	4	112.25	111.50	-1.9	4,565	-0.04%
2020/01/17	42	110.61	3	110.50	110.50	39	4,609	0.85%
2020/01/16	8	111.63	4	112.38	112.00	4	4,728	0.08%
2020/01/15	8	112.63	33	109.94	114.50	-25	4,861	-0.51%
2020/01/14	2	103.50	117	103.62	104.50	-115	4,343	-2.65%	大賣/鉅額交易
2020/01/10	2	100.50	1	103.00	99.70	1	4,283	0.02%
2020/01/09	1	101.50	29	100.86	102.50	-28	4,261	-0.66%
2020/01/08	0	0.00	1	96.70	96.90	-1	4,164	-0.02%
2020/01/07	14	96.34	1.1	96.45	96.10	12.9	4,158	0.31%
2020/01/06	2	96.90	1	97.20	97.20	1	4,153	0.02%
2020/01/03	2	98.50	1	98.80	98.80	1	4,204	0.02%
2020/01/02	4	99.48	0	0.00	100.00	4	4,208	0.10%
2019/12/31	64	100.00	1	99.80	99.80	63	4,207	1.50%
2019/12/30	47	100.11	1	100.50	100.50	46	4,288	1.07%
2019/12/27	18	101.28	0	0.00	101.00	18	4,378	0.41%
2019/12/26	0	0.00	1	101.50	101.50	-1	4,384	-0.02%
2019/12/24	20	101.50	1	102.00	102.00	19	4,456	0.43%
2019/12/23	5	101.10	8	102.88	100.50	-3	4,427	-0.07%
2019/12/20	13	102.54	2	104.50	101.50	11	4,387	0.25%
2019/12/19	2	102.75	2	103.50	104.00	0	4,349	0.00%
2019/12/18	0	0.00	8	104.50	105.00	-8	4,336	-0.18%
2019/12/17	1	106.00	16	104.19	105.00	-15	4,337	-0.35%
2019/12/16	34	103.28	18	104.64	105.00	16	4,305	0.37%
2019/12/13	5	101.00	1	100.50	100.50	4	4,288	0.09%
2019/12/12	1	98.70	3	100.10	99.80	-2	4,202	-0.05%
2019/12/11	0	0.00	12	97.11	98.10	-12	4,137	-0.29%
2019/12/10	0	0.00	4	96.65	96.50	-4	4,109	-0.10%
2019/12/09	5	94.98	0	0.00	94.50	5	4,106	0.12%
2019/12/05	0	0.00	6	96.27	96.30	-6	4,234	-0.14%
2019/12/04	1	94.10	0	0.00	93.90	1	4,351	0.02%
2019/12/03	0	0.00	6	95.18	95.20	-6	4,389	-0.14%
2019/12/02	1	92.80	0	0.00	93.40	1	4,383	0.02%
2019/11/29	7	94.87	0	0.00	94.10	7	4,389	0.16%
2019/11/27	3	96.20	1	96.70	96.90	2	4,439	0.05%
2019/11/26	0	0.00	10	97.00	96.50	-10	4,425	-0.23%
2019/11/25	17	96.89	1	96.70	96.70	16	4,382	0.37%
2019/11/22	3	98.13	3	99.43	97.50	0	4,401	0.00%
2019/11/21	2	96.70	1	97.30	97.20	1	4,273	0.02%
2019/11/19	1	96.00	6.4	96.56	95.70	-5.4	4,202	-0.13%
2019/11/18	10	96.30	10	96.80	96.80	0	4,191	0.00%
2019/11/15	2	96.15	1	96.90	96.00	1	4,205	0.02%
2019/11/06	3	95.27	2	94.70	94.70	1	4,092	0.02%
2019/11/04	1	95.10	3	96.97	97.50	-2	3,995	-0.05%
2019/10/31	0	0.00	5	95.70	96.00	-5	3,977	-0.13%
2019/10/29	0	0.00	5	94.30	95.00	-5	4,016	-0.12%
2019/10/25	1	95.90	1	96.40	95.80	0	4,048	0.00%
2019/10/24	5	95.28	4	96.15	95.40	1	3,989	0.03%
2019/10/23	13	95.09	429	94.46	95.50	-416	3,932	-10.58%	大賣/鉅額交易
2019/10/22	10	87.10	17	87.36	87.90	-7	3,893	-0.18%
2019/10/21	5	86.68	0	0.00	86.50	5	3,889	0.13%
2019/10/18	1	87.30	1	87.80	87.40	0	3,875	0.00%
2019/10/17	4	87.43	1	87.10	87.50	3	3,843	0.08%
2019/10/16	4	87.48	19	87.93	88.00	-15	3,806	-0.39%
2019/10/15	6	88.03	4	88.75	88.50	2	3,768	0.05%
2019/10/14	15	88.35	1	88.80	88.50	14	3,796	0.37%
2019/10/09	2	87.75	8	88.84	87.30	-6	3,760	-0.16%
2019/10/08	0	0.00	2	88.10	88.00	-2	3,698	-0.05%
2019/10/07	0	0.00	6	87.68	87.50	-6	3,680	-0.16%
2019/10/04	8	86.26	6	87.30	86.00	2	3,702	0.05%
2019/10/03	5	85.84	0	0.00	85.60	5	3,617	0.14%
2019/10/02	1	87.50	3	87.87	87.80	-2	3,532	-0.06%
2019/10/01	4	87.37	101	88.21	87.50	-97	3,521	-2.75%	大賣/
2019/09/27	2	87.15	4	87.60	87.20	-2	3,501	-0.06%
2019/09/26	1	87.20	82	88.15	87.40	-81	3,467	-2.34%
2019/09/25	2	87.10	40	87.93	87.80	-38	3,433	-1.11%
2019/09/24	0	0.00	6	86.85	87.50	-6	3,424	-0.18%
2019/09/23	2	85.40	0	0.00	85.40	2	3,375	0.06%
2019/09/20	4	85.95	0	0.00	85.90	4	3,396	0.12%
2019/09/19	2	85.10	0	0.00	86.10	2	3,372	0.06%
2019/09/18	8	85.31	0	0.00	84.70	8	3,311	0.24%
2019/09/16	6	83.92	1	83.90	84.50	5	3,189	0.16%
2019/09/12	7	84.37	7	84.11	84.50	0	3,182	0.00%
2019/09/11	6	83.73	1	83.70	84.20	5	3,186	0.16%
2019/09/09	5	83.00	4	83.23	83.20	1	3,035	0.03%
2019/09/06	2	80.65	17	81.45	81.50	-15	2,953	-0.51%
2019/09/04	21	77.45	0	0.00	77.40	21	2,749	0.76%
2019/09/03	13	77.01	0	0.00	77.00	13	2,728	0.48%
2019/08/30	400	75.10	0	0.00	75.10	400	2,691	14.86%	大買/鉅額交易
2019/08/27	31	73.53	0	0.00	73.60	31	2,676	1.16%
2019/08/23	158	74.94	0	0.00	75.10	158	2,646	5.97%	大買/鉅額交易
2019/08/21	0.4	74.20	0	0.00	74.00	0.4	2,667	0.01%
2019/08/15	0	0.00	4	72.20	71.90	-4	2,666	-0.15%
2019/08/14	4	73.50	0	0.00	73.30	4	2,670	0.15%
2019/08/12	1	74.10	1	74.70	73.80	0	2,665	0.00%
2019/08/06	2	74.40	1	74.50	74.60	1	2,660	0.04%
2019/08/05	1	76.20	0	0.00	76.30	1	2,641	0.04%
2019/08/02	2	77.30	1	77.50	77.50	1	2,639	0.04%
2019/08/01	1	80.40	0	0.00	79.60	1	2,602	0.04%
2019/07/31	1	85.10	0	0.00	85.60	1	2,519	0.04%
2019/07/30	6	85.07	0	0.00	84.70	6	2,446	0.25%
2019/07/29	6	86.03	0	0.00	85.80	6	2,432	0.25%
2019/07/24	1	84.50	7	85.01	87.20	-6	2,289	-0.26%
2019/07/23	0	0.00	1	81.10	80.30	-1	2,086	-0.05%
2019/07/18	4	79.08	0	0.00	78.90	4	2,250	0.18%
2019/07/17	13	79.81	0	0.00	79.40	13	2,285	0.57%
2019/07/16	0	0.00	4	80.60	80.50	-4	2,311	-0.17%
2019/07/12	0	0.00	2	78.30	78.50	-2	2,314	-0.09%
2019/07/11	3	78.90	0	0.00	78.60	3	2,341	0.13%
2019/07/10	0	0.00	9	78.20	79.20	-9	2,334	-0.39%
2019/07/09	3	76.17	0	0.00	76.40	3	2,323	0.13%
2019/07/08	6	76.85	0	0.00	77.00	6	2,370	0.25%
2019/07/01	0	0.00	10	77.50	77.80	-10	2,555	-0.39%
2019/06/24	0	0.00	1	76.70	76.00	-1	2,778	-0.04%
2019/06/21	0	0.00	2	77.40	76.00	-2	2,793	-0.07%
2019/06/11	1	75.30	1	75.90	75.40	0	2,988	0.00%
2019/06/06	2	73.80	3	74.20	74.10	-1	3,022	-0.03%
2019/05/29	2	72.20	0	0.00	71.80	2	3,064	0.07%
2019/05/28	0	0.00	1	72.60	73.20	-1	3,076	-0.03%
2019/05/27	1	72.60	1	72.50	72.60	0	3,106	0.00%
2019/05/24	4	73.13	0	0.00	73.00	4	3,144	0.13%
2019/05/23	0	0.00	2	73.85	74.00	-2	3,150	-0.06%
2019/05/21	0	0.00	1	74.60	74.60	-1	3,206	-0.03%
2019/05/17	0	0.00	3	74.43	74.10	-3	3,265	-0.09%
2019/05/15	2	74.80	3	75.20	75.40	-1	3,362	-0.03%
2019/05/13	8	74.80	0	0.00	74.40	8	3,433	0.23%
2019/05/10	2	75.60	1	76.80	76.00	1	3,530	0.03%
2019/05/09	1	76.20	0	0.00	76.50	1	3,539	0.03%
2019/05/08	1	76.00	1	76.90	76.60	0	3,534	0.00%
2019/05/07	0	0.00	8	76.75	77.30	-8	3,557	-0.22%
2019/05/06	4	75.93	0	0.00	75.80	4	3,589	0.11%
2019/05/03	0	0.00	10	77.80	77.60	-10	3,555	-0.28%
2019/05/02	2	77.60	2.5	77.16	77.00	-0.5	3,539	-0.01%
2019/04/30	0.5	68.40	5	77.00	77.00	-4.5	3,525	-0.13%
2019/04/29	4	76.30	4	75.70	76.00	0	3,505	0.00%
2019/04/26	0	0.00	1	76.10	76.00	-1	3,504	-0.03%
2019/04/24	5	74.10	0	0.00	74.20	5	3,478	0.14%
2019/04/23	2	74.35	0	0.00	75.00	2	3,425	0.06%
2019/04/19	0	0.00	1	75.10	74.80	-1	3,381	-0.03%
2019/04/18	1	74.30	0	0.00	74.40	1	3,377	0.03%
2019/04/15	2	73.75	0	0.00	74.10	2	3,340	0.06%
2019/04/12	0	0.00	3	73.70	73.90	-3	3,339	-0.09%
2019/04/11	4	73.93	1	74.20	74.00	3	3,281	0.09%
2019/04/10	6	75.05	1	75.00	75.00	5	3,213	0.16%
2019/04/09	3	75.83	6	76.17	76.40	-3	3,145	-0.10%
2019/04/08	1	76.10	0	0.00	76.60	1	3,144	0.03%
2019/04/03	4	75.68	0	0.00	76.00	4	3,104	0.13%
2019/04/01	10	75.16	1	74.80	75.10	9	3,013	0.30%
2019/03/29	0	0.00	16	72.74	72.80	-16	2,882	-0.56%
2019/03/26	0	0.00	10	72.30	72.10	-10	2,828	-0.35%
2019/03/25	1	71.70	0	0.00	72.00	1	2,855	0.04%
2019/03/22	3	73.10	1	73.20	73.10	2	2,854	0.07%
2019/03/21	0	72.30	0	0.00	72.30	0	2,892	0.00%
2019/03/20	1	71.80	0	0.00	71.80	1	2,887	0.03%
2019/03/18	1	72.30	4	72.18	72.40	-3	2,845	-0.11%
2019/03/15	1	71.90	1	71.60	71.60	0	2,829	0.00%
2019/03/12	3	69.87	0	0.00	70.10	3	2,762	0.11%
2019/03/11	1	69.90	20	70.27	70.00	-19	2,762	-0.69%
2019/03/08	5	70.26	4	70.45	70.40	1	2,784	0.04%
2019/03/07	4	71.23	1	71.90	71.10	3	2,805	0.11%
2019/02/27	8	71.53	0	0.00	71.60	8	2,855	0.28%
2019/02/26	7	73.00	2	72.90	72.90	5	2,820	0.18%
2019/02/25	1	72.00	1	72.70	72.70	0	2,750	0.00%
2019/02/22	3	71.13	0	0.00	71.60	3	2,715	0.11%
2019/02/20	10	71.70	21	71.71	71.90	-11	2,679	-0.41%
2019/02/19	2	70.60	6	71.22	71.10	-4	2,642	-0.15%
2019/02/15	1	69.80	1	70.20	70.00	0	2,571	0.00%
2019/02/14	3	69.90	3	70.47	69.50	0	2,543	0.00%
2019/02/12	2	67.50	1	67.20	67.90	1	2,451	0.04%
2019/02/11	15	68.39	0	0.00	67.70	15	2,410	0.62%
2019/01/30	2	70.65	1	70.70	70.70	1	2,314	0.04%
2019/01/29	8	70.76	1	71.10	71.40	7	2,317	0.30%
2019/01/28	2	70.75	0	0.00	71.60	2	2,299	0.09%
2019/01/25	11	69.54	18	69.50	70.20	-7	2,288	-0.31%
2019/01/21	8	67.95	0	0.00	68.00	8	2,439	0.33%
2019/01/18	5	68.40	0	0.00	68.30	5	2,457	0.20%
2019/01/17	1	67.60	1	68.80	68.90	0	2,523	0.00%
2019/01/15	3	67.73	4	68.00	68.10	-1	2,570	-0.04%
2019/01/14	3	67.03	0	0.00	66.80	3	2,553	0.12%
2019/01/11	2	67.70	10	67.70	67.70	-8	2,588	-0.31%
2019/01/09	0	0.00	4	66.30	66.40	-4	2,590	-0.15%
2019/01/04	3	64.33	0	0.00	64.10	3	2,668	0.11%
2018/12/27	0	0.00	3	67.10	66.20	-3	2,845	-0.11%
2018/12/26	1	66.40	0	0.00	66.40	1	2,839	0.04%
2018/12/21	1	64.80	0	0.00	65.90	1	2,889	0.03%
2018/12/20	0	0.00	1	66.20	65.50	-1	2,865	-0.03%
2018/12/19	1	65.60	1	66.10	65.40	0	2,858	0.00%
2018/12/18	10	65.83	1	66.90	65.60	9	2,841	0.32%
2018/12/17	1	67.00	0.2	68.00	67.00	0.8	2,831	0.03%
2018/12/14	6	68.13	2	67.65	67.70	4	2,822	0.14%
2018/12/12	1	70.40	0	0.00	70.40	1	2,702	0.04%
2018/12/05	2	73.15	1	73.50	73.10	1	2,647	0.04%
2018/12/04	1.2	75.00	0	0.00	74.90	1.2	2,645	0.05%
2018/12/03	0	0.00	2	74.35	75.30	-2	2,623	-0.08%
2018/11/29	2	73.75	1	72.50	72.50	1	2,547	0.04%
2018/11/28	1	72.90	0	0.00	74.20	1	2,494	0.04%
2018/11/27	1	71.40	1	72.20	72.80	0	2,475	0.00%
2018/11/26	0	0.00	1	70.70	71.10	-1	2,486	-0.04%
2018/11/22	0	0.00	1	69.50	69.50	-1	2,493	-0.04%
2018/11/20	4	69.48	3	69.97	69.00	1	2,517	0.04%
2018/11/19	0	0.00	1	70.30	70.90	-1	2,513	-0.04%
2018/11/16	4	69.35	1.7	69.50	69.50	2.3	2,522	0.09%
2018/11/15	2	68.80	21	69.99	69.90	-19	2,505	-0.76%
2018/11/14	3	69.10	2	69.55	69.00	1	2,499	0.04%
2018/11/13	3	68.10	1	68.20	68.50	2	2,502	0.08%
2018/11/09	0	0.00	2	68.95	69.10	-2	2,449	-0.08%
2018/11/02	0	0.00	4	68.60	69.20	-4	2,373	-0.17%
2018/10/31	0	0.00	2	65.00	67.60	-2	2,315	-0.09%
2018/10/30	8	64.41	2	65.10	63.80	6	2,253	0.27%
2018/10/29	21	64.95	1	65.60	65.60	20	2,181	0.92%
2018/10/25	2	67.70	2	67.90	67.90	0	2,109	0.00%
2018/10/24	6	71.35	7	71.91	71.20	-1	2,052	-0.05%
2018/10/22	1	69.50	0	0.00	69.50	1	2,002	0.05%
2018/10/17	0	0.00	2	70.70	71.00	-2	2,227	-0.09%
2018/10/16	1	69.50	2	69.95	69.50	-1	2,256	-0.04%
2018/10/15	0	0.00	1	69.50	69.50	-1	2,247	-0.04%
2018/10/11	3	69.37	1	69.30	69.40	2	2,163	0.09%
2018/10/08	2	77.70	1	77.70	77.60	1	2,036	0.05%
2018/10/04	2	81.60	0	0.00	81.00	2	2,004	0.10%
2018/10/02	1	82.20	0	0.00	82.00	1	2,016	0.05%
2018/09/20	1	84.20	1	84.60	84.00	0	2,117	0.00%
2018/09/19	0	0.00	1	85.90	86.10	-1	2,119	-0.05%
2018/09/14	2	85.30	1	85.80	85.80	1	2,176	0.05%
2018/09/07	1	86.00	1	86.70	85.40	0	2,346	0.00%
2018/09/03	5	88.54	5	87.70	87.40	0	2,343	0.00%
2018/08/31	2	88.65	2	89.15	91.10	0	2,326	0.00%
2018/08/29	2	88.75	2	89.00	89.00	0	2,280	0.00%
2018/08/20	1	84.30	1	84.60	84.70	0	2,381	0.00%
2018/08/13	3	85.60	0	0.00	84.70	3	2,421	0.12%
2018/08/01	5	86.80	5	86.60	87.60	0	2,501	0.00%
2018/07/30	1	90.00	0	0.00	91.20	1	2,471	0.04%
2018/07/27	1	89.90	0	0.00	90.50	1	2,449	0.04%
2018/07/24	1	87.30	0	0.00	88.00	1	2,217	0.05%
2018/07/20	1	87.10	1	87.70	87.00	0	2,271	0.00%
2018/07/18	1	87.60	2	88.00	88.30	-1	2,357	-0.04%
2018/07/12	0	0.00	2	86.90	87.00	-2	2,381	-0.08%
2018/07/10	0	0.00	3	84.40	85.40	-3	2,368	-0.13%
2018/07/05	5	82.02	1	81.80	81.80	4	2,375	0.17%
2018/07/02	1	87.50	1	88.20	87.00	0	2,337	0.00%
2018/06/21	1	88.80	0	0.00	87.80	1	2,200	0.05%
2018/06/20	1	90.10	1	89.80	89.60	0	2,160	0.00%
2018/06/15	0	0.00	2	90.20	90.30	-2	2,147	-0.09%
2018/06/07	1	92.40	1	92.80	92.90	0	2,225	0.00%
2018/06/05	1	91.90	1	90.40	90.40	0	2,198	0.00%
2018/06/01	2	91.80	2	91.80	91.90	0	2,114	0.00%
2018/05/30	0	0.00	1	89.20	88.60	-1	2,066	-0.05%
2018/05/28	1	90.90	0	0.00	91.00	1	2,129	0.05%
2018/05/15	0	0.00	1	88.30	88.60	-1	2,307	-0.04%
2018/05/08	0	0.00	1	86.90	86.40	-1	2,628	-0.04%
2018/05/07	1	85.60	0	0.00	86.10	1	2,663	0.04%
2018/05/02	0	0.00	1	87.10	86.50	-1	2,743	-0.04%
2018/04/30	2	85.70	1	86.00	85.40	1	2,739	0.04%
2018/04/27	0	0.00	1	85.40	85.80	-1	2,768	-0.04%
2018/04/26	1	86.00	0	0.00	85.70	1	2,751	0.04%
2018/04/25	8	89.15	5	88.94	88.90	3	2,678	0.11%
2018/04/24	1	92.50	1	93.40	93.50	0	2,621	0.00%
2018/04/17	0	0.00	1	94.80	94.80	-1	2,759	-0.04%
2018/04/13	0	0.00	10	94.60	94.80	-10	2,821	-0.35%
2018/04/11	21	94.53	20	95.20	95.00	1	2,825	0.04%
2018/04/09	11	91.41	1	92.70	91.10	10	2,768	0.36%
2018/04/03	1	90.10	1	90.50	90.80	0	2,742	0.00%
2018/03/26	3	90.00	3	90.63	90.50	0	2,717	0.00%
2018/03/14	0	0.00	15	94.66	94.30	-15	2,718	-0.55%
2018/03/05	2	88.25	7	89.00	89.10	-5	2,811	-0.18%
2018/03/02	1	88.10	1	88.60	88.20	0	2,810	0.00%
2018/03/01	2	88.65	2	89.50	89.10	0	2,790	0.00%
2018/02/27	5	90.70	0	0.00	90.60	5	2,728	0.18%
2018/02/22	2	89.30	2	89.80	89.90	0	2,688	0.00%
2018/02/21	3	90.50	0	0.00	90.50	3	2,661	0.11%
2018/02/12	2	89.00	0	0.00	89.00	2	2,630	0.08%
2018/02/09	15	88.04	2	89.05	89.20	13	2,631	0.49%
2018/02/08	0	0.00	2	91.45	91.60	-2	2,598	-0.08%
2018/02/02	1	95.40	0	0.00	95.20	1	2,477	0.04%
2018/02/01	0	0.00	6	96.22	97.00	-6	2,465	-0.24%
2018/01/31	3	93.50	72	93.79	94.80	-69	2,358	-2.93%
2018/01/30	6	93.37	10	92.70	92.20	-4	2,223	-0.18%
2018/01/29	7	91.81	38	91.97	92.40	-31	2,169	-1.43%
2018/01/26	71	90.43	40	90.35	90.90	31	2,126	1.46%
2018/01/25	89	91.04	10	91.06	91.00	79	2,114	3.74%
2018/01/19	1	89.20	1	88.80	88.80	0	2,081	0.00%
2018/01/17	0	0.00	1	89.30	89.30	-1	2,132	-0.05%
2018/01/12	1	89.10	1	89.60	89.40	0	2,109	0.00%
2018/01/09	1	91.60	0	0.00	91.90	1	2,075	0.05%
2018/01/03	0	0.00	1	89.10	89.10	-1	2,160	-0.05%