智易 (3596)-統一-台中券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
1,125張
產業
上市通信網路類股
882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

智易 (3596)籌碼相關－統一-台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-台中券商分點個股進出
統一-台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	0.00	0.1	173.00	171.50	-0.1	2,102	0.00%
2024/04/24	0	173.00	0	0.00	176.00	0	2,134	0.00%
2024/04/23	1	172.00	0	0.00	171.50	1	2,161	0.05%
2024/04/22	1	177.00	0	0.00	174.00	1	2,163	0.05%
2024/04/19	0	177.00	0	0.00	174.50	0	2,159	0.00%
2024/04/18	0	0.00	2	178.50	177.00	-2	2,143	-0.09%
2024/04/16	0.4	180.00	3	178.00	177.50	-2.6	2,135	-0.12%
2024/04/10	0.3	189.50	1	188.50	188.00	-0.7	2,119	-0.03%
2024/04/09	0	0.00	3	190.00	190.00	-3	2,127	-0.14%
2024/04/08	0	0.00	1	190.00	191.50	-1	2,153	-0.05%
2024/04/02	0	0.00	4	197.13	195.00	-4	2,141	-0.19%
2024/04/01	0	0.00	2	196.00	195.50	-2	2,147	-0.09%
2024/03/29	18	187.78	13.2	190.52	191.50	4.8	2,134	0.22%
2024/03/28	5	190.50	12	193.21	191.50	-7	2,067	-0.34%
2024/03/27	3	189.67	3	186.67	190.50	0	2,029	0.00%
2024/03/26	3	190.17	0	0.00	189.00	3	2,015	0.15%
2024/03/25	9.3	195.67	2	194.00	193.50	7.3	2,018	0.36%
2024/03/22	1	196.00	2	198.00	199.00	-1	2,007	-0.05%
2024/03/21	0.1	197.00	0	0.00	199.00	0.1	2,010	0.00%
2024/03/20	0	0.00	2	204.73	199.00	-2	1,991	-0.10%
2024/03/19	0	0.00	2	194.73	195.00	-2	2,059	-0.10%
2024/03/18	0	0.00	2	193.50	187.50	-2	2,140	-0.09%
2024/03/15	2	186.00	6	185.50	188.00	-4	2,162	-0.18%
2024/03/14	1	189.50	0	0.00	189.50	1	2,151	0.05%
2024/03/13	0	0.00	4	183.50	186.50	-4	2,066	-0.19%
2024/03/12	0	0.00	1	179.00	177.00	-1	2,015	-0.05%
2024/03/06	3	181.17	1	180.00	180.00	2	1,960	0.10%
2024/03/05	0	0.00	3	183.33	184.00	-3	1,973	-0.15%
2024/03/04	0	0.00	8	181.31	181.00	-8	1,959	-0.41%
2024/03/01	14	180.36	1	180.50	178.50	13	1,956	0.66%
2024/02/29	5	182.00	2	182.00	184.00	3	1,947	0.15%
2024/02/27	1	181.50	10	180.45	180.00	-9	1,925	-0.47%
2024/02/26	14	178.96	5	180.50	180.00	9	1,891	0.48%
2024/02/23	0	0.00	4	184.13	183.50	-4	1,870	-0.21%
2024/02/22	5	177.70	4	177.75	178.50	1	1,788	0.06%
2024/02/21	2	169.25	0	0.00	168.50	2	1,726	0.12%
2024/02/19	2	169.00	0	0.00	169.00	2	1,715	0.12%
2024/02/15	0	173.00	0	0.00	172.50	0	1,759	0.00%
2024/02/05	0	172.50	0	0.00	173.00	0	1,761	0.00%
2024/01/26	1	170.50	2	171.50	170.50	-1	1,935	-0.05%
2024/01/25	1	174.00	8	174.00	175.00	-7	1,974	-0.35%
2024/01/23	9	177.78	1	178.00	178.00	8	2,045	0.39%
2024/01/19	2	172.00	3.1	173.61	172.00	-1.1	2,027	-0.05%
2024/01/18	1.1	174.05	0	0.00	176.00	1.1	2,016	0.05%
2024/01/17	1	174.00	3	174.00	173.50	-2	2,004	-0.10%
2024/01/12	1	169.00	0	0.00	169.50	1	2,014	0.05%
2024/01/10	0	0.00	1	166.50	167.50	-1	2,055	-0.05%
2024/01/03	0	0.00	1.1	169.57	169.00	-1.1	2,137	-0.05%
2024/01/02	0	169.00	1	171.00	170.50	-1	2,150	-0.05%
2023/12/29	1	171.50	0	0.00	170.50	1	2,205	0.05%
2023/12/28	2	170.50	2	170.25	170.00	0	2,226	0.00%
2023/12/27	5	170.30	1	171.50	171.00	4	2,246	0.18%
2023/12/25	1	173.00	0	0.00	169.50	1	2,263	0.04%
2023/12/22	5	172.70	2	175.00	172.00	3	2,339	0.13%
2023/12/21	0	0.00	2	174.25	174.50	-2	2,338	-0.09%
2023/12/19	1	176.00	0	0.00	175.50	1	2,406	0.04%
2023/12/18	1	183.00	2	180.75	176.50	-1	2,516	-0.04%
2023/12/15	2	182.75	3	187.00	181.50	-1	2,540	-0.04%
2023/12/14	3	191.83	3	191.33	189.50	0	2,566	0.00%
2023/12/13	2	178.75	34	187.31	188.50	-32	2,431	-1.32%
2023/12/12	1	170.50	3	171.67	171.50	-2	2,365	-0.08%
2023/12/11	1	166.50	0	0.00	168.50	1	2,391	0.04%
2023/12/08	0	0.00	1	166.00	166.00	-1	2,408	-0.04%
2023/12/07	3	165.50	4	166.00	164.50	-1	2,455	-0.04%
2023/12/06	2	164.00	0	0.00	163.50	2	2,547	0.08%
2023/12/04	2	165.00	1	165.00	164.00	1	2,716	0.04%
2023/12/01	0.1	163.00	0	0.00	163.00	0.1	2,842	0.00%
2023/11/30	0	0.00	1	160.50	163.50	-1	2,887	-0.03%
2023/11/29	0	0.00	0.5	164.50	163.50	-0.5	2,877	-0.02%
2023/11/27	1	164.00	1	163.00	161.50	0	2,940	0.00%
2023/11/22	1.2	166.50	0	0.00	168.50	1.2	3,015	0.04%
2023/11/21	0	0.00	1	170.50	170.50	-1	3,048	-0.03%
2023/11/20	0.2	168.00	0	0.00	169.00	0.2	3,167	0.01%
2023/11/17	0.3	168.00	0	0.00	168.00	0.3	3,263	0.01%
2023/11/16	1.5	167.50	2	170.00	171.00	-0.5	3,417	-0.01%
2023/11/15	0.5	170.00	1	169.50	167.50	-0.5	3,478	-0.01%
2023/11/14	1	170.50	7	169.14	169.50	-6	3,491	-0.17%
2023/11/13	0	0.00	2	164.50	165.50	-2	3,490	-0.06%
2023/11/10	1	166.00	0	0.00	164.00	1	3,512	0.03%
2023/11/09	0	165.00	0.3	166.50	166.50	-0.3	3,544	-0.01%
2023/11/08	0	0.00	1	168.50	167.50	-1	3,563	-0.03%
2023/11/07	2	163.00	13	164.58	166.00	-11	3,615	-0.30%
2023/11/06	27	167.26	0	0.00	166.00	27	3,667	0.74%
2023/11/03	2	163.50	8.1	163.59	167.00	-6.1	3,740	-0.16%
2023/11/02	3.1	158.52	0	0.00	159.00	3.1	3,817	0.08%
2023/11/01	0	148.50	20	149.75	152.00	-20	3,830	-0.52%
2023/10/31	19	158.63	0	0.00	154.00	19	3,874	0.49%
2023/10/30	21	157.00	1	157.00	157.00	20	4,020	0.50%
2023/10/27	1	154.50	0	156.00	154.50	1	4,199	0.02%
2023/10/26	1	156.00	1	155.00	155.00	0	4,493	0.00%
2023/10/25	0	0.00	1	157.50	157.00	-1	4,535	-0.02%
2023/10/24	2	156.25	1	156.00	158.50	1	4,582	0.02%
2023/10/20	0.1	155.00	0	0.00	157.50	0.1	4,718	0.00%
2023/10/18	0.1	159.00	2	161.00	159.50	-1.9	4,820	-0.04%
2023/10/17	0	0.00	1	160.50	161.00	-1	4,816	-0.02%
2023/10/16	0	0.00	0.3	161.98	161.50	-0.3	4,836	-0.01%
2023/10/13	1	167.50	2	166.00	164.50	-1	4,888	-0.02%
2023/10/12	0.1	164.50	0	0.00	165.00	0.1	4,916	0.00%
2023/10/11	3.1	164.50	1.1	162.05	163.50	2.1	4,934	0.04%
2023/10/06	0.2	164.25	0	0.00	164.00	0.2	4,955	0.00%
2023/10/05	6	166.42	4	163.75	163.00	2	4,985	0.04%
2023/10/03	0.3	164.50	0	0.00	160.50	0.3	5,086	0.00%
2023/09/27	1	160.50	5	158.80	160.50	-4	5,183	-0.08%
2023/09/26	0	0.00	0.1	166.00	166.00	-0.1	5,112	0.00%
2023/09/25	1	165.50	2	166.50	165.50	-1	5,163	-0.02%
2023/09/22	2.1	163.30	2.1	164.14	164.50	-0.1	5,142	0.00%
2023/09/21	2	163.75	2	164.75	165.50	0	5,142	0.00%
2023/09/20	2	176.50	0	0.00	175.50	2	5,205	0.04%
2023/09/19	4	180.00	0	181.50	180.00	4	5,170	0.08%
2023/09/18	5	176.60	3	176.67	176.00	2	5,120	0.04%
2023/09/15	2	175.75	4.1	178.28	177.50	-2.1	5,102	-0.04%
2023/09/14	1	175.00	3	173.00	176.50	-2	5,055	-0.04%
2023/09/13	1	164.00	2.1	165.78	167.50	-1.1	4,996	-0.02%
2023/09/12	3.1	167.59	2.1	166.27	168.00	1	5,025	0.02%
2023/09/11	7	168.71	3	167.17	167.50	4	4,980	0.08%
2023/09/08	3.1	160.54	8.1	162.81	164.00	-5	4,875	-0.10%
2023/09/07	1	163.50	15	161.50	162.00	-14	4,830	-0.29%
2023/09/06	13	155.85	6	157.08	158.00	7	4,748	0.15%
2023/09/05	0.1	150.00	4	149.75	151.00	-4	4,651	-0.08%
2023/09/01	11	146.59	13	145.77	145.00	-2	4,695	-0.04%
2023/08/31	1	148.50	2	148.00	148.50	-1	4,661	-0.02%
2023/08/29	2	144.75	3	146.00	148.00	-1	4,655	-0.02%
2023/08/25	2.2	145.41	3	146.83	145.50	-0.8	4,620	-0.02%
2023/08/24	9.2	147.30	2	147.25	145.00	7.2	4,584	0.16%
2023/08/23	2	147.50	20.1	147.77	148.50	-18.1	4,480	-0.40%
2023/08/22	1	144.50	3	144.50	144.00	-2	4,426	-0.05%
2023/08/21	5	143.10	20	141.08	143.00	-15	4,286	-0.35%
2023/08/18	3	137.50	8	138.38	138.00	-5	4,253	-0.12%
2023/08/17	2	138.25	0	0.00	139.50	2	4,252	0.05%
2023/08/16	5.1	137.99	3	136.67	138.00	2.1	4,240	0.05%
2023/08/15	5	136.50	2	137.50	137.00	3	4,245	0.07%
2023/08/14	1	131.50	1	133.00	133.00	0	4,252	0.00%
2023/08/11	1	134.50	2	134.75	135.00	-1	4,237	-0.02%
2023/08/10	24	137.29	0	0.00	137.00	24	4,205	0.57%
2023/08/09	2.1	139.49	3	139.33	138.00	-1	4,138	-0.02%
2023/08/08	15.1	138.27	12.6	139.19	138.00	2.4	4,068	0.06%
2023/08/07	1	134.00	0	0.00	135.50	1	3,988	0.03%
2023/08/04	1	132.00	0	0.00	133.50	1	3,964	0.03%
2023/08/02	2	134.25	2	132.00	132.00	0	3,936	0.00%
2023/08/01	4.6	134.56	1	135.00	130.50	3.6	3,828	0.09%
2023/07/31	4.1	143.64	7	142.64	145.00	-3	3,727	-0.08%
2023/07/28	1.1	130.09	15	131.20	132.00	-13.9	3,429	-0.41%
2023/07/26	0.2	128.00	0	0.00	128.00	0.2	3,315	0.01%
2023/07/25	5.7	129.25	5	129.40	128.50	0.7	3,276	0.02%
2023/07/24	24.7	133.14	19	133.71	134.50	5.7	3,178	0.18%
2023/07/21	0	124.50	2	125.25	127.50	-2	3,064	-0.06%
2023/07/20	2	125.25	2	126.50	126.00	0	3,056	0.00%
2023/07/19	2.5	126.90	2.1	127.05	126.50	0.4	3,027	0.01%
2023/07/18	1.1	128.89	0	0.00	130.00	1.1	3,011	0.04%
2023/07/17	3	130.00	4	130.13	131.00	-1	2,952	-0.03%
2023/07/14	0.3	126.50	0	0.00	126.50	0.3	2,900	0.01%
2023/07/13	3	127.50	3	126.83	126.00	0	2,876	0.00%
2023/07/12	8	132.69	1	132.50	132.00	7	2,806	0.25%
2023/07/11	2	134.00	4	135.13	135.00	-2	2,748	-0.07%
2023/07/10	0	0.00	1	131.50	132.00	-1	2,668	-0.04%
2023/07/07	3	127.50	0	0.00	127.50	3	2,560	0.12%
2023/07/06	1	130.00	5	129.00	130.00	-4	2,475	-0.16%
2023/07/05	1	127.00	6	127.83	127.50	-5	2,426	-0.21%
2023/07/04	1	126.00	0	0.00	127.00	1	2,386	0.04%
2023/07/03	3	126.67	4	127.50	127.00	-1	2,356	-0.04%
2023/06/30	3	122.50	3	123.33	123.00	0	2,288	0.00%
2023/06/29	3	121.17	3	124.50	122.00	0	2,295	0.00%
2023/06/28	3	122.83	5	124.70	122.50	-2	2,209	-0.09%
2023/06/27	1	119.00	2	119.50	120.00	-1	2,020	-0.05%
2023/06/20	0	0.00	3	117.50	118.00	-3	1,984	-0.15%
2023/06/19	0	0.00	10	119.00	119.00	-10	1,963	-0.51%
2023/06/16	1	118.00	1	115.00	117.50	0	1,934	0.00%
2023/06/14	3	118.50	0	0.00	117.50	3	1,854	0.16%
2023/06/09	3	116.67	0	0.00	117.50	3	1,852	0.16%
2023/06/08	1	118.50	0	0.00	118.00	1	1,837	0.05%
2023/06/06	0	114.50	9	113.50	114.00	-9	1,776	-0.51%
2023/06/05	2	116.49	6	116.75	115.50	-4	1,773	-0.22%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/06/01	1	115.50	0	0.00	116.00	1	1,757	0.06%
2023/05/31	3	115.50	1	116.00	116.00	2	1,753	0.11%
2023/05/30	1	114.50	12	115.04	115.00	-11	1,732	-0.64%
2023/05/29	1	114.50	5	115.00	115.00	-4	1,729	-0.23%
2023/05/25	2	114.00	3	114.00	114.00	-1	1,670	-0.06%
2023/05/23	0	0.00	0	112.00	111.50	0	1,622	0.00%
2023/05/22	0	0.00	0	113.50	113.00	0	1,583	0.00%
2023/05/19	10	112.20	0	0.00	112.50	10	1,558	0.64%
2023/05/18	2	113.75	4	113.00	113.00	-2	1,551	-0.13%
2023/05/16	0	112.50	1	112.50	112.50	-1	1,492	-0.07%
2023/05/15	1	110.00	0	0.00	110.50	1	1,457	0.07%
2023/05/12	5	112.50	0	0.00	112.50	5	1,445	0.35%
2023/05/11	2	109.00	1	110.50	110.50	1	1,411	0.07%
2023/05/10	1	114.00	5	113.40	113.50	-4	1,359	-0.29%
2023/05/09	11	112.41	4	112.50	112.50	7	1,330	0.53%
2023/05/08	2	110.50	0	0.00	111.00	2	1,262	0.16%
2023/05/05	0	0.00	8	107.94	108.00	-8	1,210	-0.66%
2023/04/28	0	0.00	2	100.75	100.50	-2	1,203	-0.17%
2023/04/26	2	99.00	0	0.00	99.50	2	1,177	0.17%
2023/04/24	3	101.83	0	0.00	102.00	3	1,148	0.26%
2023/04/17	1	106.50	0	0.00	106.00	1	1,116	0.09%
2023/04/13	0	0.00	3	105.00	104.50	-3	1,112	-0.27%
2023/04/07	1	107.00	0	0.00	106.00	1	1,090	0.09%
2023/04/06	1	106.50	0	0.00	106.50	1	1,080	0.09%
2023/03/31	2	107.00	0	0.00	106.50	2	1,077	0.19%
2023/03/30	1	107.00	0	0.00	107.00	1	1,059	0.09%
2023/03/27	0	0.00	1	106.00	105.50	-1	1,023	-0.10%
2023/03/22	4	104.88	1	105.00	105.00	3	1,028	0.29%
2023/03/21	1	104.50	0	0.00	104.00	1	1,019	0.10%
2023/03/20	2	103.50	0	0.00	104.00	2	1,013	0.20%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/16	2	103.75	0	0.00	103.50	2	1,023	0.20%
2023/03/15	1	107.00	1	107.00	106.00	0	1,030	0.00%
2023/03/14	1	105.00	2	105.50	104.50	-1	1,025	-0.10%
2023/03/13	1	105.00	0	0.00	106.00	1	1,019	0.10%
2023/03/10	2	107.00	1	109.00	107.00	1	1,012	0.10%
2023/03/09	5	109.60	0	0.00	109.50	5	1,027	0.49%
2023/03/07	1	111.00	1	111.00	111.00	0	1,029	0.00%
2023/03/03	2	108.00	0	0.00	107.50	2	1,023	0.20%
2023/03/02	0	0.00	1	108.00	107.00	-1	1,043	-0.10%
2023/03/01	1	107.00	1	107.50	107.50	0	1,045	0.00%
2023/02/24	0	0.00	1	106.50	106.50	-1	1,047	-0.10%
2023/02/23	2	106.25	1	106.50	106.50	1	1,056	0.09%
2023/02/22	0	0.00	2	104.25	106.50	-2	1,079	-0.19%
2023/02/16	0	0.00	4	106.88	107.00	-4	1,164	-0.34%
2023/02/15	1	105.00	2	105.00	105.00	-1	1,215	-0.08%
2023/02/14	0	0.00	1	105.00	104.50	-1	1,309	-0.08%
2023/02/08	0	0.00	3	105.00	104.00	-3	1,360	-0.22%
2023/02/02	1	103.54	0	0.00	105.50	1	1,389	0.07%
2023/02/01	6	101.50	0	0.00	101.00	6	1,389	0.43%
2023/01/16	1	98.80	0	0.00	99.50	1	1,556	0.06%
2023/01/13	0	0.00	3	99.20	98.20	-3	1,580	-0.19%
2023/01/11	0	0.00	3	100.50	101.00	-3	1,620	-0.19%
2023/01/10	2	99.30	2	99.80	99.80	0	1,647	0.00%
2023/01/09	2	100.25	1	99.70	99.70	1	1,663	0.06%
2023/01/06	0	0.00	2	99.20	99.00	-2	1,680	-0.12%
2022/12/30	0	0.00	1	96.00	95.70	-1	1,735	-0.06%
2022/12/28	1	97.90	0	0.00	96.10	1	1,809	0.06%
2022/12/27	0	0.00	1	99.40	98.60	-1	1,831	-0.05%
2022/12/26	1	98.30	0	0.00	98.00	1	1,848	0.05%
2022/12/23	0	98.00	0	0.00	98.30	0	1,907	0.00%
2022/12/22	1	98.60	0	0.00	98.50	1	1,958	0.05%
2022/12/21	0	0.00	1	98.40	98.00	-1	2,035	-0.05%
2022/12/20	2	99.34	0	0.00	97.90	2	2,126	0.10%
2022/12/16	3	101.33	1	102.00	101.50	2	2,219	0.09%
2022/12/14	1	102.50	0	0.00	104.00	1	2,229	0.04%
2022/12/13	1	102.50	1	103.00	101.50	0	2,234	0.00%
2022/12/07	1	105.00	0	0.00	105.50	1	2,350	0.04%
2022/12/06	0	0.00	1	106.00	105.00	-1	2,368	-0.04%
2022/12/05	1	105.50	1	106.00	106.00	0	2,415	0.00%
2022/12/02	1	105.50	11	105.50	105.50	-10	2,468	-0.41%
2022/12/01	1	105.00	4	105.00	105.50	-3	2,555	-0.12%
2022/11/29	1	103.00	1	103.00	103.50	0	2,671	0.00%
2022/11/25	0	0.00	1	101.00	100.00	-1	2,696	-0.04%
2022/11/24	1	101.00	4	100.50	101.00	-3	2,741	-0.11%
2022/11/23	0	0.00	5	98.60	98.60	-5	2,780	-0.18%
2022/11/22	2	96.60	1	97.10	97.90	1	2,866	0.03%
2022/11/21	3	97.40	0	0.00	97.50	3	2,900	0.10%
2022/11/18	3	98.60	0	0.00	97.80	3	2,921	0.10%
2022/11/17	1	99.70	0	0.00	98.60	1	2,946	0.03%
2022/11/16	0	0.00	2	99.00	98.80	-2	2,950	-0.07%
2022/11/14	3	97.63	1	98.40	97.50	2	3,042	0.07%
2022/11/11	3	97.67	3	99.10	97.10	0	3,045	0.00%
2022/11/10	4	97.35	2	96.60	96.80	2	3,017	0.07%
2022/11/09	0	0.00	3	95.43	96.30	-3	2,995	-0.10%
2022/11/04	1	91.10	0	0.00	91.70	1	3,520	0.03%
2022/10/31	0	0.00	2	90.20	90.20	-2	3,954	-0.05%
2022/10/28	3.8	87.90	1	87.80	86.90	2.8	4,055	0.07%
2022/10/26	1.2	86.72	0	0.00	87.80	1.2	4,050	0.03%
2022/10/25	0	0.00	3	91.20	90.00	-3	4,017	-0.07%
2022/10/21	1	92.00	0	0.00	90.90	1	4,099	0.02%
2022/10/19	2	99.20	1	96.30	96.30	1	4,102	0.02%
2022/10/18	0	0.00	4	97.20	98.00	-4	4,095	-0.10%
2022/10/14	4	98.20	1.1	97.80	97.20	2.9	4,099	0.07%
2022/10/13	1	97.90	0	0.00	95.10	1	4,124	0.02%
2022/10/11	0	0.00	3	97.70	97.60	-3	4,147	-0.07%
2022/10/05	0	0.00	0.1	102.50	101.00	-0.1	4,259	0.00%
2022/10/04	0	0.00	0.1	98.80	99.30	-0.1	4,251	0.00%
2022/09/30	2	92.45	2	92.90	95.30	0	4,411	0.00%
2022/09/29	0	0.00	2	96.40	93.90	-2	4,446	-0.04%
2022/09/28	0	0.00	1	96.20	95.80	-1	4,476	-0.02%
2022/09/27	2	99.80	0	0.00	102.00	2	4,455	0.04%
2022/09/23	0.1	109.00	0	0.00	108.50	0.1	4,432	0.00%
2022/09/22	0	0.00	1	112.50	112.50	-1	4,450	-0.02%
2022/09/16	0	0.00	4	114.75	114.50	-4	4,570	-0.09%
2022/09/15	1.1	114.32	0	0.00	112.00	1.1	4,763	0.02%
2022/09/14	1	114.50	1	114.00	114.50	0	4,944	0.00%
2022/09/13	1	115.00	0	0.00	114.50	1	5,097	0.02%
2022/09/12	10	116.00	11	115.50	115.00	-1	5,139	-0.02%
2022/09/08	0	0.00	1	114.50	114.00	-1	5,163	-0.02%
2022/09/07	0	0.00	1	112.50	112.50	-1	5,241	-0.02%
2022/09/06	2	108.25	1	108.50	108.00	1	5,166	0.02%
2022/09/05	1	110.00	1	111.00	110.50	0	5,068	0.00%
2022/09/02	1	111.50	1	112.00	112.00	0	5,034	0.00%
2022/09/01	2	113.50	4	113.00	113.00	-2	5,037	-0.04%
2022/08/31	3	114.00	0	0.00	115.50	3	5,021	0.06%
2022/08/30	6	111.17	3	111.50	112.00	3	5,094	0.06%
2022/08/29	4.1	109.13	0	0.00	110.50	4.1	5,070	0.08%
2022/08/26	2	114.25	0	0.00	113.50	2	5,034	0.04%
2022/08/25	4	114.63	2	114.50	114.50	2	5,008	0.04%
2022/08/24	2	112.50	0	0.00	112.50	2	5,004	0.04%
2022/08/22	0	0.00	4	113.13	112.00	-4	4,978	-0.08%
2022/08/19	4	116.63	2	115.75	115.50	2	4,932	0.04%
2022/08/17	7	116.21	7	116.36	116.50	0	4,912	0.00%
2022/08/16	9	115.83	11	115.68	115.00	-2	4,899	-0.04%
2022/08/15	11	114.59	5	114.90	115.00	6	4,836	0.12%
2022/08/12	351	112.97	345	113.24	115.00	6	4,768	0.13%	大買/大賣/
2022/08/11	5	123.80	1	123.00	121.00	4	4,463	0.09%
2022/08/10	1	133.50	0	0.00	134.00	1	4,457	0.02%
2022/08/09	1	132.50	0	0.00	131.00	1	4,459	0.02%
2022/08/08	5	129.40	4	129.25	130.50	1	4,410	0.02%
2022/08/05	2	125.00	0	0.00	125.00	2	4,296	0.05%
2022/08/04	2	122.00	3	126.00	127.50	-1	4,228	-0.02%
2022/08/03	1	124.50	1	125.00	124.00	0	4,157	0.00%
2022/08/02	0	0.00	5	121.50	122.50	-5	4,182	-0.12%
2022/08/01	5	125.80	1	126.00	123.50	4	4,232	0.09%
2022/07/29	1	124.00	1	125.00	124.00	0	4,384	0.00%
2022/07/27	2	120.00	1	120.00	120.00	1	4,399	0.02%
2022/07/25	0	0.00	2	117.25	118.00	-2	4,537	-0.04%
2022/07/22	1	116.50	0.2	117.00	116.00	0.8	4,696	0.02%
2022/07/21	2	117.75	1	118.00	119.00	1	4,884	0.02%
2022/07/18	0	0.00	5	118.50	119.00	-5	5,412	-0.09%
2022/07/15	5	118.50	0	0.00	118.00	5	5,619	0.09%
2022/07/14	0	0.00	1	118.00	119.50	-1	5,732	-0.02%
2022/07/13	1	117.00	1	115.50	115.50	0	5,721	0.00%
2022/07/11	0	0.00	1	116.00	116.00	-1	5,705	-0.02%
2022/07/08	87	115.07	86	114.94	115.00	1	5,684	0.02%
2022/07/07	1	100.50	6	105.50	107.50	-5	5,577	-0.09%
2022/07/06	1	102.00	2	102.50	102.00	-1	5,612	-0.02%
2022/07/04	7	99.80	1	102.00	97.10	6	5,807	0.10%
2022/07/01	4	111.63	0	0.00	108.00	4	5,791	0.07%
2022/06/29	1	118.00	0	0.00	119.00	1	5,699	0.02%
2022/06/27	0	0.00	3	125.67	124.50	-3	5,694	-0.05%
2022/06/24	1	122.50	1	122.00	122.00	0	5,674	0.00%
2022/06/23	7	125.57	3	126.33	122.00	4	5,649	0.07%
2022/06/22	1	130.50	8	131.50	129.50	-7	5,472	-0.13%
2022/06/21	10	128.05	20	129.48	132.00	-10	5,281	-0.19%
2022/06/20	1	122.50	1	124.00	122.50	0	5,117	0.00%
2022/06/17	3	125.50	5	125.30	125.00	-2	5,046	-0.04%
2022/06/16	6	128.00	6	125.25	122.50	0	4,969	0.00%
2022/06/15	1	125.50	1	125.00	124.00	0	4,854	0.00%
2022/06/14	0	0.00	1	124.50	124.50	-1	4,853	-0.02%
2022/06/13	3	121.50	0	0.00	121.50	3	4,856	0.06%
2022/06/10	1	121.50	1	122.50	124.00	0	4,870	0.00%
2022/06/09	8	122.69	0	0.00	124.00	8	4,885	0.16%
2022/06/08	7	126.14	6.2	123.94	123.00	0.8	4,873	0.02%
2022/06/06	1.2	125.09	3	125.33	126.00	-1.8	4,731	-0.04%
2022/06/02	0	0.00	30	122.50	122.50	-30	4,715	-0.64%
2022/06/01	1	122.50	2	123.50	121.50	-1	4,720	-0.02%
2022/05/31	10	122.00	10.1	122.99	123.00	-0.1	4,705	0.00%
2022/05/30	20	120.25	11	121.59	123.00	9	4,706	0.19%
2022/05/27	20	116.75	12	117.50	118.00	8	4,691	0.17%
2022/05/26	2	115.75	1	114.00	114.00	1	4,702	0.02%
2022/05/25	2	118.50	1	117.50	119.50	1	4,792	0.02%
2022/05/20	11	122.14	1	121.50	121.50	10	4,866	0.21%
2022/05/19	7	122.71	27	123.80	122.50	-20	4,848	-0.41%
2022/05/18	11	122.91	1.2	123.08	122.50	9.8	4,756	0.21%
2022/05/17	1	118.50	3	118.83	119.50	-2	4,712	-0.04%
2022/05/16	1	116.00	3.1	117.30	117.00	-2.1	4,713	-0.04%
2022/05/13	0	0.00	2.2	112.45	112.50	-2.2	4,632	-0.05%
2022/05/11	10	111.00	0	0.00	111.00	10	4,631	0.22%
2022/05/10	2	109.50	3	109.33	110.50	-1	4,731	-0.02%
2022/05/09	0	0.00	3	109.50	109.00	-3	4,697	-0.06%
2022/05/06	6.3	110.96	27	109.70	109.50	-20.8	4,667	-0.44%
2022/05/05	2	123.25	0	0.00	121.00	2	4,532	0.04%
2022/05/04	2	125.00	10	124.50	124.50	-8	4,486	-0.18%
2022/05/03	3	125.50	0	0.00	127.00	3	4,466	0.07%
2022/04/29	4	130.25	2	130.25	128.00	2	4,434	0.05%
2022/04/28	5	128.00	19	128.16	127.50	-14	4,346	-0.32%
2022/04/27	45	133.53	45	131.89	132.50	0	4,197	0.00%
2022/04/26	60	130.98	27	130.46	132.50	33	4,002	0.82%
2022/04/25	5	125.00	6	125.75	126.50	-1	3,804	-0.03%
2022/04/22	5	130.00	26	129.31	130.00	-21	3,729	-0.56%
2022/04/21	31	126.61	22	127.77	125.50	9	3,542	0.25%
2022/04/20	2	123.00	11	123.73	125.00	-9	3,337	-0.27%
2022/04/19	20	121.50	23	120.74	121.00	-3	3,235	-0.09%
2022/04/18	0.5	116.50	2.6	117.26	116.50	-2.1	3,264	-0.07%
2022/04/15	11	116.59	11	117.05	116.50	0	3,270	0.00%
2022/04/13	1	120.50	3	122.00	119.50	-2	3,394	-0.06%
2022/04/12	5	121.00	8	125.38	120.00	-3	3,687	-0.08%
2022/04/11	1	126.00	22	126.11	124.50	-21	3,751	-0.56%
2022/04/08	2	125.25	98	124.26	125.00	-96	3,786	-2.54%
2022/04/07	1	121.50	31	120.97	119.50	-30	3,646	-0.82%
2022/04/06	0	0.00	1	121.50	122.00	-1	3,741	-0.03%
2022/03/31	0	0.00	2	121.50	121.50	-2	3,898	-0.05%
2022/03/30	0	0.00	5	121.50	121.50	-5	3,936	-0.13%
2022/03/29	1	121.00	3	120.50	121.00	-2	4,033	-0.05%
2022/03/28	3	118.33	3	118.00	118.00	0	4,094	0.00%
2022/03/25	2	121.00	7	120.57	121.00	-5	4,238	-0.12%
2022/03/24	6	117.83	1	118.00	117.50	5	4,352	0.11%
2022/03/22	10	115.50	0	0.00	116.00	10	5,591	0.18%
2022/03/21	3	114.83	2	114.75	115.50	1	6,110	0.02%
2022/03/18	2	115.00	0	0.00	114.50	2	6,175	0.03%
2022/03/17	1	114.50	1	114.50	115.50	0	6,187	0.00%
2022/03/15	1	112.50	2	112.75	112.50	-1	6,351	-0.02%
2022/03/14	13	115.23	3	114.50	113.50	10	6,351	0.16%
2022/03/11	3	111.50	1	111.00	111.00	2	6,344	0.03%
2022/03/08	5	108.00	0	0.00	107.00	5	6,336	0.08%
2022/03/07	0.2	112.00	0	0.00	111.50	0.2	6,340	0.00%
2022/03/04	0	0.00	30	113.50	113.50	-30	6,364	-0.47%
2022/03/03	3	115.83	1	116.00	115.50	2	6,375	0.03%
2022/03/02	1	116.00	0	0.00	114.50	1	6,433	0.02%
2022/02/25	6	112.42	4	113.50	114.50	2	6,478	0.03%
2022/02/24	1	120.00	3	117.83	117.50	-2	6,423	-0.03%
2022/02/23	1	124.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	1	123.00	2	122.00	124.00	-1	6,498	-0.02%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/17	4	125.75	2	127.00	125.00	2	6,807	0.03%
2022/02/16	5	127.60	4	127.25	127.50	1	6,910	0.01%
2022/02/11	3	125.50	0	0.00	125.00	3	7,325	0.04%
2022/02/10	13	129.54	5	128.90	127.50	8	7,491	0.11%
2022/02/09	0	0.00	5	127.10	128.00	-5	7,569	-0.07%
2022/02/08	1	125.50	1	128.00	126.00	0	7,925	0.00%
2022/02/07	5	126.70	1	126.50	126.00	4	8,397	0.05%
2022/01/26	0	0.00	2	123.50	123.00	-2	8,399	-0.02%
2022/01/25	1	120.00	1	119.00	119.00	0	8,486	0.00%
2022/01/24	1	118.50	0	0.00	121.50	1	8,641	0.01%
2022/01/18	3	124.83	2	125.50	124.00	1	8,953	0.01%
2022/01/17	0	0.00	1	123.00	125.50	-1	8,942	-0.01%
2022/01/14	2	122.50	7	120.71	121.00	-5	8,972	-0.06%
2022/01/13	2	121.50	1	122.00	122.00	1	8,963	0.01%
2022/01/12	1	122.50	3	121.33	122.50	-2	8,943	-0.02%
2022/01/11	4	121.38	13	119.73	119.00	-9	8,892	-0.10%
2022/01/10	0	0.00	3	124.50	123.50	-3	8,811	-0.03%
2022/01/07	15	123.93	10	123.60	125.00	5	8,776	0.06%
2022/01/06	4	127.13	1	127.50	128.00	3	8,643	0.03%
2022/01/05	27	134.22	19	131.47	129.00	8	8,573	0.09%
2022/01/04	3	133.17	40.1	132.78	134.50	-37.1	8,252	-0.45%
2022/01/03	52	130.81	3	129.83	129.50	49	8,098	0.61%
2021/12/30	1	128.00	5	130.00	127.50	-4	8,007	-0.05%
2021/12/29	5	128.80	9	128.28	129.00	-4	7,937	-0.05%
2021/12/28	3	125.50	17	126.00	125.00	-14	7,806	-0.18%
2021/12/27	21.1	128.20	11	128.00	126.50	10.1	7,771	0.13%
2021/12/24	2	124.25	1	124.50	124.50	1	7,636	0.01%
2021/12/23	28	127.80	46	127.29	124.50	-18	7,592	-0.24%
2021/12/22	23	126.39	1	127.00	127.00	22	7,472	0.29%
2021/12/21	8	124.25	6	124.08	126.00	2	7,421	0.03%
2021/12/20	25	127.20	4	127.00	125.50	21	7,263	0.29%
2021/12/17	11	130.59	39	129.53	125.50	-28	7,073	-0.40%
2021/12/16	44	126.26	36	126.38	127.00	8	6,482	0.12%
2021/12/15	9	118.89	50	121.02	125.50	-41	5,787	-0.71%
2021/12/14	2	115.00	5	116.40	114.50	-3	5,256	-0.06%
2021/12/13	2	113.75	9	114.94	116.00	-7	5,184	-0.14%
2021/12/10	10	115.35	3	114.33	114.50	7	5,145	0.14%
2021/12/09	2	109.50	21	112.60	113.00	-19	5,052	-0.38%
2021/12/08	1	109.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	2	109.50	3	109.00	110.00	-1	4,895	-0.02%
2021/12/03	1	108.00	0	0.00	107.50	1	4,882	0.02%
2021/12/02	2	108.75	6	107.75	108.00	-4	4,875	-0.08%
2021/12/01	0	0.00	1	110.00	110.50	-1	4,848	-0.02%
2021/11/30	10	108.00	10	107.20	110.00	0	4,811	0.00%
2021/11/29	2	105.25	5	105.20	105.50	-3	4,767	-0.06%
2021/11/26	0	0.00	3	104.00	106.00	-3	4,741	-0.06%
2021/11/25	0	0.00	0.6	108.00	107.50	-0.6	4,670	-0.01%
2021/11/24	2	108.25	3	108.67	108.50	-1	4,651	-0.02%
2021/11/23	6	111.00	2	111.25	110.00	4	4,574	0.09%
2021/11/22	0	0.00	22	115.00	115.00	-22	4,487	-0.49%
2021/11/19	13	114.54	4	116.00	116.50	9	4,438	0.20%
2021/11/18	12	114.21	24	114.40	112.50	-12	4,328	-0.28%
2021/11/17	7	112.21	2	111.50	111.00	5	4,202	0.12%
2021/11/16	11	115.73	37	115.00	114.00	-26	4,092	-0.64%
2021/11/15	16	116.06	12	116.92	119.00	4	3,956	0.10%
2021/11/12	10	114.30	12	114.88	114.50	-2	3,828	-0.05%
2021/11/11	38	115.68	107	116.09	113.00	-69	3,736	-1.85%	大賣/
2021/11/10	72	114.90	8	114.13	115.50	64	3,475	1.84%
2021/11/09	12	115.88	19	116.87	114.50	-7	3,354	-0.21%
2021/11/08	34	114.54	15	114.20	115.50	19	3,161	0.60%
2021/11/05	55	112.87	33	112.82	113.50	22	2,987	0.74%
2021/11/04	39	114.46	74	114.14	115.50	-35	2,624	-1.33%
2021/11/03	1	105.50	7	106.00	105.00	-6	2,135	-0.28%
2021/11/02	7	103.86	3	101.50	102.50	4	2,084	0.19%
2021/11/01	11	105.82	66	108.47	108.50	-55	1,986	-2.77%
2021/10/29	2	104.75	1	104.00	105.00	1	1,819	0.05%
2021/10/28	10	105.60	38	106.49	105.00	-28	1,766	-1.59%
2021/10/27	18	104.00	30	104.18	105.50	-12	1,690	-0.71%
2021/10/26	13	102.04	19	102.16	101.50	-6	1,533	-0.39%
2021/10/25	1	98.10	2	97.90	98.80	-1	1,508	-0.07%
2021/10/22	1	99.00	6	97.58	99.00	-5	1,525	-0.33%
2021/10/21	6	95.88	3	95.60	95.40	3	1,522	0.20%
2021/10/20	5	94.00	6	94.80	94.70	-1	1,656	-0.06%
2021/10/19	0	0.00	2	92.20	92.60	-2	1,661	-0.12%
2021/10/18	1	90.60	0	0.00	90.90	1	1,700	0.06%
2021/10/15	1	91.90	0	0.00	91.60	1	1,800	0.06%
2021/10/14	1	90.60	0	0.00	91.30	1	1,850	0.05%
2021/10/13	2	91.30	0	0.00	90.80	2	1,876	0.11%
2021/10/12	1	93.00	2	94.10	93.00	-1	1,983	-0.05%
2021/10/08	1	94.80	0	0.00	95.60	1	2,042	0.05%
2021/10/07	5	94.14	5	94.50	95.80	0	2,160	0.00%
2021/10/05	1	92.30	3	90.43	92.50	-2	2,141	-0.09%
2021/10/01	2	90.95	1	91.80	89.90	1	2,149	0.05%
2021/09/30	1	92.70	0	0.00	93.00	1	2,137	0.05%
2021/09/29	1	93.40	2	92.90	93.00	-1	2,158	-0.05%
2021/09/28	2	93.40	2	94.50	94.20	0	2,167	0.00%
2021/09/27	2	91.90	3	93.07	92.50	-1	2,140	-0.05%
2021/09/22	1	90.60	0	0.00	90.20	1	2,347	0.04%
2021/09/17	0	0.00	2	90.70	90.50	-2	2,375	-0.09%
2021/09/14	1	90.10	0	0.00	90.10	1	2,416	0.04%
2021/09/10	2	91.00	1	91.00	91.20	1	2,444	0.04%
2021/09/08	2	88.85	0	0.00	88.20	2	2,462	0.08%
2021/08/27	2	90.50	0	0.00	90.20	2	2,504	0.08%
2021/08/18	1	88.80	0	0.00	89.70	1	2,665	0.04%
2021/08/12	1	90.10	1	91.00	90.30	0	2,664	0.00%
2021/08/11	1.8	90.50	0	0.00	88.80	1.8	2,667	0.07%
2021/08/10	0	0.00	6.2	90.59	91.00	-6.2	2,637	-0.24%
2021/08/09	1	92.70	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.10	1	94.00	93.50	0	2,687	0.00%
2021/08/05	2	95.45	0	0.00	94.80	2	2,701	0.07%
2021/08/03	2	96.80	10	97.30	96.40	-8	2,821	-0.28%
2021/08/02	1	96.50	0	0.00	96.70	1	2,869	0.03%
2021/07/30	5	96.50	0	0.00	97.30	5	2,907	0.17%
2021/07/29	1	96.60	1	96.20	97.50	0	2,918	0.00%
2021/07/28	3	96.37	2	98.16	98.00	1	2,871	0.03%
2021/07/27	3	98.73	1	99.60	99.50	2	2,883	0.07%
2021/07/26	93	102.14	8	101.25	102.00	85	2,844	2.99%
2021/07/23	11	108.91	1	108.50	109.00	10	2,707	0.37%
2021/07/22	1	109.50	2	109.25	108.00	-1	2,704	-0.04%
2021/07/21	7	109.50	123	109.01	109.00	-116	2,674	-4.34%	大賣/鉅額交易
2021/07/20	1	104.50	1	104.00	104.50	0	2,586	0.00%
2021/07/19	2	108.25	9	109.06	107.50	-7	2,554	-0.27%
2021/07/16	3	109.83	2	112.50	109.50	1	2,561	0.04%
2021/07/15	4	107.88	3	106.67	108.50	1	2,465	0.04%
2021/07/14	2	108.50	180	107.99	108.50	-178	2,419	-7.36%	大賣/鉅額交易
2021/07/13	1	102.00	2	104.25	102.50	-1	2,322	-0.04%
2021/07/09	1	101.00	2	101.25	100.50	-1	2,430	-0.04%
2021/07/08	14	102.54	0	0.00	102.50	14	2,617	0.53%
2021/07/07	2	104.00	1	104.00	103.00	1	2,699	0.04%
2021/07/06	47	102.28	14	106.07	103.50	33	2,773	1.19%
2021/07/05	21	103.02	0	0.00	104.00	21	2,816	0.75%
2021/07/02	30	102.05	0	0.00	102.00	30	2,915	1.03%
2021/07/01	25	104.54	0	0.00	103.50	25	2,939	0.85%
2021/06/30	116	105.25	12	107.67	106.50	104	3,000	3.47%	大買/鉅額交易
2021/06/29	0	0.00	154	106.56	106.50	-154	3,010	-5.12%	大賣/鉅額交易
2021/06/28	1	100.50	3	100.83	102.00	-2	3,086	-0.06%
2021/06/22	1	97.30	0	0.00	96.40	1	3,210	0.03%
2021/06/21	2	97.00	0	0.00	96.80	2	3,283	0.06%
2021/06/18	0	0.00	6	99.52	99.90	-6	3,355	-0.18%
2021/06/17	1	99.30	0	0.00	99.00	1	3,472	0.03%
2021/06/11	1	100.50	0	0.00	99.50	1	4,156	0.02%
2021/06/08	2	97.60	1	97.90	97.40	1	4,233	0.02%
2021/06/04	3	98.83	0	0.00	98.30	3	4,307	0.07%
2021/06/02	0	0.00	3	98.50	97.50	-3	4,270	-0.07%
2021/06/01	6	96.45	0	0.00	96.40	6	4,229	0.14%
2021/05/31	1	93.90	0	0.00	96.90	1	4,227	0.02%
2021/05/28	5	93.90	7	94.46	94.80	-2	4,208	-0.05%
2021/05/27	1	94.70	0	0.00	94.70	1	4,203	0.02%
2021/05/26	5	92.70	0	0.00	92.50	5	4,198	0.12%
2021/05/25	1	93.30	0	0.00	93.10	1	4,209	0.02%
2021/05/21	0	0.00	7	92.87	92.90	-7	4,222	-0.17%
2021/05/20	1	91.50	1	90.60	90.90	0	4,251	0.00%
2021/05/19	2	91.50	1	91.30	92.00	1	4,279	0.02%
2021/05/18	0	0.00	4	88.30	90.40	-4	4,291	-0.09%
2021/05/14	2	90.45	0	0.00	89.60	2	4,277	0.05%
2021/05/13	3	91.00	2	92.45	91.50	1	4,218	0.02%
2021/05/12	3.1	89.29	0	0.00	90.60	3.1	4,174	0.07%
2021/05/11	3	95.80	6	96.45	94.30	-3	4,094	-0.07%
2021/05/10	9	99.00	3	99.07	98.00	6	4,043	0.15%
2021/05/07	4	103.00	0	0.00	102.00	4	3,999	0.10%
2021/05/06	1	101.00	0	0.00	101.50	1	4,002	0.02%
2021/05/05	2	104.75	1	106.00	104.00	1	3,980	0.03%
2021/05/04	11	106.05	6	107.83	105.50	5	3,979	0.13%
2021/05/03	6	109.33	22	108.50	108.00	-16	3,933	-0.41%
2021/04/29	1	113.50	0	0.00	113.00	1	3,910	0.03%
2021/04/28	1	112.50	3	113.33	114.00	-2	3,905	-0.05%
2021/04/27	2	113.25	0	0.00	112.50	2	3,924	0.05%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/22	1	113.50	32	113.03	112.00	-31	3,932	-0.79%
2021/04/21	4	114.38	7	114.29	114.00	-3	3,911	-0.08%
2021/04/20	5	114.70	1	115.00	115.50	4	3,901	0.10%
2021/04/19	3	113.83	0	0.00	113.50	3	3,934	0.08%
2021/04/16	25	114.96	7	114.79	115.00	18	3,901	0.46%
2021/04/15	14.2	115.15	3	115.00	114.50	11.2	3,944	0.28%
2021/04/14	36	122.49	27	123.93	122.00	9	3,888	0.23%
2021/04/13	22	125.07	7	125.07	125.50	15	3,722	0.40%
2021/04/12	2.2	125.45	18	126.75	124.00	-15.8	3,704	-0.43%
2021/04/09	4	123.38	2	124.00	125.50	2	3,656	0.05%
2021/04/08	11	121.27	5	121.70	124.00	6	3,585	0.17%
2021/04/07	5	118.40	1.6	118.31	118.00	3.4	3,469	0.10%
2021/04/06	19	118.05	1	117.00	117.50	18	3,437	0.52%
2021/04/01	0	0.00	3.2	116.97	118.00	-3.2	3,367	-0.10%
2021/03/31	17	114.82	11	115.55	116.00	6	3,273	0.18%
2021/03/30	5	110.00	3	109.67	110.50	2	3,096	0.06%
2021/03/29	3	109.50	7	109.71	109.50	-4	3,071	-0.13%
2021/03/26	4	109.38	6	109.42	110.00	-2	3,074	-0.07%
2021/03/25	21	111.36	61	109.76	109.00	-40	3,047	-1.31%
2021/03/24	30	110.35	1	109.00	111.00	29	2,985	0.97%
2021/03/23	1	109.00	3.2	110.56	110.00	-2.2	2,924	-0.08%
2021/03/22	2	108.00	8	109.69	112.00	-6	2,863	-0.21%
2021/03/19	18	107.53	18	107.94	108.50	0	2,788	0.00%
2021/03/18	2	106.75	18.2	107.11	110.00	-16.2	2,581	-0.63%
2021/03/17	1	99.90	4	100.88	100.00	-3	2,228	-0.13%
2021/03/16	1	98.00	0	0.00	98.40	1	2,188	0.05%
2021/03/15	1	98.80	2	98.75	99.20	-1	2,172	-0.05%
2021/03/12	9	97.78	10.5	97.95	98.80	-1.5	2,189	-0.07%
2021/03/11	5	96.82	4	96.88	96.30	1	2,158	0.05%
2021/03/10	3	96.10	6	96.30	96.50	-3	2,131	-0.14%
2021/03/09	0	0.00	1	94.20	93.50	-1	2,107	-0.05%
2021/03/04	1	93.00	0	0.00	93.20	1	2,164	0.05%
2021/02/26	0	0.00	2	94.10	94.40	-2	2,262	-0.09%
2021/02/24	0.2	95.10	0	0.00	94.80	0.2	2,313	0.01%
2021/02/22	2	97.35	0	0.00	96.80	2	2,317	0.09%
2021/02/19	1	96.30	0	0.00	96.40	1	2,295	0.04%
2021/02/17	3	95.17	1	94.60	94.50	2	2,357	0.08%
2021/02/05	0	0.00	13	95.70	95.30	-13	2,399	-0.54%
2021/02/03	1	95.30	0	0.00	94.40	1	2,657	0.04%
2021/02/01	0	0.00	3	94.17	94.40	-3	2,765	-0.11%
2021/01/29	2	94.40	1	92.20	92.40	1	2,769	0.04%
2021/01/25	0	0.00	5	93.20	93.20	-5	2,920	-0.17%
2021/01/21	5	89.60	0	0.00	89.90	5	3,023	0.17%
2021/01/20	4	91.80	0	0.00	90.40	4	3,097	0.13%
2021/01/19	6	93.50	6	93.23	93.20	0	3,216	0.00%
2021/01/18	1	93.60	1	93.70	93.70	0	3,292	0.00%
2021/01/15	8	93.74	5	92.86	93.10	3	3,349	0.09%
2021/01/14	2	94.55	1	94.50	94.70	1	3,525	0.03%
2021/01/13	2	94.75	2	95.00	95.00	0	3,744	0.00%
2021/01/12	7	95.21	6	93.87	94.00	1	3,968	0.03%
2021/01/11	2	96.70	2	96.50	96.50	0	4,145	0.00%
2021/01/08	11	97.24	10	98.06	98.10	1	4,186	0.02%
2021/01/07	1	95.10	1	95.90	97.20	0	4,162	0.00%
2021/01/06	2	96.30	2	95.90	95.90	0	4,234	0.00%
2021/01/05	1	95.10	2	98.00	98.00	-1	4,298	-0.02%
2021/01/04	2	94.40	1	95.90	95.90	1	4,236	0.02%
2020/12/31	20	93.60	1	93.70	93.80	19	4,224	0.45%
2020/12/30	2	93.00	1	93.10	93.10	1	4,258	0.02%
2020/12/29	2	92.85	3	93.03	92.70	-1	4,282	-0.02%
2020/12/28	6	93.15	4	93.30	93.20	2	4,301	0.05%
2020/12/25	2	93.95	1	94.50	94.20	1	4,285	0.02%
2020/12/22	3.5	94.23	3	92.70	92.70	0.5	4,315	0.01%
2020/12/18	0	0.00	3	95.87	95.90	-3	4,316	-0.07%
2020/12/17	2	94.70	0	0.00	95.00	2	4,327	0.05%
2020/12/16	3	95.03	2	95.00	95.00	1	4,333	0.02%
2020/12/15	5.1	97.18	1	98.50	95.10	4.1	4,332	0.09%
2020/12/14	0	0.00	1	96.00	97.00	-1	4,333	-0.02%
2020/12/11	3	95.20	1	95.60	95.60	2	4,335	0.05%
2020/12/10	6	97.33	0	0.00	96.20	6	4,322	0.14%
2020/12/09	1	98.40	3	98.53	98.70	-2	4,304	-0.05%
2020/12/08	4	98.28	3	98.40	98.40	1	4,311	0.02%
2020/12/07	2	97.75	3	97.77	98.50	-1	4,347	-0.02%
2020/12/04	1	97.10	1	97.50	97.50	0	4,352	0.00%
2020/12/03	2	97.25	1	98.00	97.40	1	4,372	0.02%
2020/12/02	5	96.64	2	97.40	97.40	3	4,445	0.07%
2020/12/01	0	0.00	1	97.10	96.50	-1	4,505	-0.02%
2020/11/30	5.1	97.96	3	96.80	96.80	2.1	4,590	0.05%
2020/11/27	2	97.80	1	98.10	98.20	1	4,679	0.02%
2020/11/26	1	96.10	2	97.05	96.90	-1	4,789	-0.02%
2020/11/25	2	96.80	2	96.00	96.00	0	4,993	0.00%
2020/11/24	1.1	97.72	1	97.60	97.60	0.1	5,005	0.00%
2020/11/23	1	100.00	1	99.60	99.60	0	5,045	0.00%
2020/11/20	2	99.75	2	99.90	99.80	0	5,105	0.00%
2020/11/19	1	100.00	1	99.80	99.80	0	5,451	0.00%
2020/11/18	1	100.00	1	100.50	100.50	0	5,639	0.00%
2020/11/17	1	100.00	1	100.50	100.50	0	5,699	0.00%
2020/11/16	3	98.77	4	99.80	101.50	-1	5,715	-0.02%
2020/11/13	2	100.25	1.1	99.96	99.90	0.9	5,643	0.02%
2020/11/12	8	101.74	16	101.86	99.60	-8	5,587	-0.14%
2020/11/11	1	95.90	3	96.27	96.20	-2	5,383	-0.04%
2020/11/10	6	97.85	2	96.95	96.20	4	5,374	0.07%
2020/11/09	1	100.50	1	101.00	101.00	0	5,330	0.00%
2020/11/06	1	99.10	1	100.00	100.50	0	5,339	0.00%
2020/11/05	1	98.50	0	0.00	98.70	1	5,422	0.02%
2020/11/03	0.1	99.80	0	0.00	99.80	0.1	5,745	0.00%
2020/11/02	5	101.10	5	103.60	100.50	0	5,766	0.00%
2020/10/29	2	98.70	1	98.50	99.00	1	5,601	0.02%
2020/10/28	3.1	100.33	0	0.00	101.00	3.1	5,555	0.06%
2020/10/27	8	102.25	10	103.20	103.50	-2	5,503	-0.04%
2020/10/26	2	100.00	0.9	99.40	99.40	1.1	5,365	0.02%
2020/10/23	1	99.10	0	0.00	99.00	1	5,288	0.02%
2020/10/22	7	99.74	13	99.78	100.00	-6	5,250	-0.11%
2020/10/21	9	98.30	1	97.20	97.30	8	5,067	0.16%
2020/10/20	19	99.89	44	98.34	100.50	-25	4,858	-0.51%
2020/10/19	66	96.90	46	98.49	95.30	20	4,640	0.43%
2020/10/16	0	0.00	7	94.37	94.10	-7	4,418	-0.16%
2020/10/15	1	94.90	22	94.32	94.50	-21	4,368	-0.48%
2020/10/14	24	93.96	4	93.68	93.70	20	4,316	0.46%
2020/10/13	4	91.68	11	91.82	91.70	-7	4,291	-0.16%
2020/10/12	1	89.20	8	89.61	90.00	-7	4,240	-0.17%
2020/10/08	2	89.45	2	89.80	89.80	0	4,258	0.00%
2020/10/07	6	89.78	1	89.50	89.50	5	4,248	0.12%
2020/10/06	0	0.00	4	89.00	89.00	-4	4,224	-0.09%
2020/10/05	1	86.70	4	87.63	88.20	-3	4,231	-0.07%
2020/09/30	2	83.85	2	85.10	85.10	0	4,238	0.00%
2020/09/29	4	84.43	4	83.90	83.90	0	4,263	0.00%
2020/09/28	4	83.80	3	84.40	84.60	1	4,305	0.02%
2020/09/25	7	83.66	5	83.78	83.60	2	4,342	0.05%
2020/09/24	4	85.40	2	85.90	84.20	2	4,335	0.05%
2020/09/23	4	87.88	1	87.00	87.00	3	4,338	0.07%
2020/09/22	4	86.65	3	88.13	88.00	1	4,335	0.02%
2020/09/21	2	87.80	3	87.50	87.50	-1	4,321	-0.02%
2020/09/17	7	88.39	1	88.60	88.10	6	4,288	0.14%
2020/09/16	4	86.50	4	86.35	86.20	0	4,241	0.00%
2020/09/15	4	87.05	2	86.70	86.70	2	4,229	0.05%
2020/09/14	1	87.00	1	87.30	87.10	0	4,234	0.00%
2020/09/11	2	85.15	22	85.58	85.10	-20	4,221	-0.47%
2020/09/10	6	87.50	25	86.77	85.70	-19	4,207	-0.45%
2020/09/09	2	87.40	1	87.90	87.30	1	4,141	0.02%
2020/09/08	5	88.46	3	88.70	88.40	2	4,112	0.05%
2020/09/07	4	89.75	4	89.00	89.00	0	4,092	0.00%
2020/09/04	0	0.00	6	90.07	91.10	-6	4,032	-0.15%
2020/09/03	2	93.10	48	93.77	92.10	-46	3,963	-1.16%
2020/09/02	16	93.41	25	93.37	93.10	-9	3,892	-0.23%
2020/09/01	25	92.37	15	92.78	92.10	10	3,818	0.26%
2020/08/31	31	92.07	16	92.36	92.00	15	3,702	0.41%
2020/08/28	9	89.48	2	89.40	89.70	7	3,472	0.20%
2020/08/27	2	88.55	6	88.58	88.40	-4	3,404	-0.12%
2020/08/26	2	87.90	8	88.00	88.00	-6	3,318	-0.18%
2020/08/25	29	89.83	16	87.81	87.80	13	3,238	0.40%
2020/08/24	27	87.21	25.1	86.60	88.90	1.9	2,897	0.07%
2020/08/21	11	85.43	17	85.39	84.50	-6	2,742	-0.22%
2020/08/20	0	0.00	12	78.77	79.90	-12	2,667	-0.45%
2020/08/19	0	0.00	1	83.30	83.20	-1	2,625	-0.04%
2020/08/18	4	84.20	2	84.20	83.60	2	2,624	0.08%
2020/08/17	12	85.56	3	85.40	85.30	9	2,618	0.34%
2020/08/14	2	84.50	2	85.60	86.00	0	2,600	0.00%
2020/08/13	3	85.73	16	85.09	85.20	-13	2,580	-0.50%
2020/08/12	4	83.98	12	84.77	84.80	-8	2,547	-0.31%
2020/08/11	7	84.90	7	84.69	84.40	0	2,527	0.00%
2020/08/10	75	85.89	55	85.11	85.40	20	2,469	0.81%
2020/08/07	5	82.04	28	81.79	82.60	-23	2,349	-0.98%
2020/08/06	14	81.67	1	81.00	78.80	13	2,197	0.59%
2020/08/05	7	79.10	0	0.00	80.10	7	2,241	0.31%
2020/08/03	2	75.55	0	0.00	75.60	2	2,461	0.08%
2020/07/31	4	76.45	0	0.00	77.00	4	2,477	0.16%
2020/07/28	3	72.23	0	0.00	72.20	3	2,442	0.12%
2020/07/27	0	0.00	4	74.40	74.50	-4	2,445	-0.16%
2020/07/24	6	77.00	0	0.00	76.30	6	2,507	0.24%
2020/07/20	1	76.30	0	0.00	76.20	1	2,687	0.04%
2020/07/17	3	79.33	0	0.00	77.30	3	2,698	0.11%
2020/07/16	2	83.90	2	85.00	84.00	0	2,648	0.00%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/13	0	0.00	1	84.50	84.60	-1	2,652	-0.04%
2020/07/10	3	83.60	0	0.00	83.20	3	2,668	0.11%
2020/07/09	4	86.38	4	85.45	85.50	0	2,655	0.00%
2020/07/08	1	87.30	2	87.10	87.10	-1	2,623	-0.04%
2020/07/07	2	86.50	11	86.24	86.70	-9	2,615	-0.34%
2020/07/06	1	86.20	6	86.82	86.80	-5	2,617	-0.19%
2020/07/03	4	85.93	1	85.40	85.40	3	2,614	0.11%
2020/07/02	14	84.63	9.2	84.96	85.40	4.8	2,635	0.18%
2020/07/01	1	83.80	4	83.90	83.50	-3	2,657	-0.11%
2020/06/30	2	83.20	0	0.00	83.60	2	2,691	0.07%
2020/06/29	1	81.50	1	81.50	81.60	0	2,732	0.00%
2020/06/22	2	83.00	3	82.77	82.70	-1	2,827	-0.04%
2020/06/19	2	83.20	0	0.00	81.70	2	2,885	0.07%
2020/06/17	4	83.23	3	84.00	82.70	1	2,921	0.03%
2020/06/16	1	81.10	0	0.00	82.90	1	2,945	0.03%
2020/06/15	0	0.00	2	80.50	79.80	-2	2,998	-0.07%
2020/06/12	3	79.37	1	81.00	81.00	2	3,070	0.07%
2020/06/11	2	81.75	4	82.50	80.90	-2	3,110	-0.06%
2020/06/10	1	83.20	2	82.80	83.00	-1	3,115	-0.03%
2020/06/09	1	82.70	4	82.33	82.20	-3	3,172	-0.09%
2020/06/08	1	83.90	1	84.10	83.80	0	3,202	0.00%
2020/06/05	0	0.00	1	86.70	86.30	-1	3,161	-0.03%
2020/06/04	1	85.60	3	85.73	86.00	-2	3,170	-0.06%
2020/06/03	3	85.80	1	85.90	85.90	2	3,186	0.06%
2020/06/01	2	85.00	2	84.80	85.50	0	3,197	0.00%
2020/05/29	0	0.00	1	84.70	84.20	-1	3,191	-0.03%
2020/05/28	4	85.68	1	87.40	85.00	3	3,194	0.09%
2020/05/27	0	0.00	1.1	84.69	84.50	-1.1	3,146	-0.03%
2020/05/26	7	84.14	3	84.30	84.10	4	3,160	0.13%
2020/05/25	2	82.30	0	0.00	84.30	2	3,153	0.06%
2020/05/22	1	83.10	2	83.10	82.70	-1	3,143	-0.03%
2020/05/21	10	85.86	2	85.70	85.30	8	3,129	0.26%
2020/05/20	2	84.50	1	84.80	84.50	1	3,122	0.03%
2020/05/19	2	84.90	1	84.70	84.80	1	3,122	0.03%
2020/05/18	1	84.30	1	84.80	84.00	0	3,112	0.00%
2020/05/15	1	85.50	8	85.15	84.70	-7	3,107	-0.23%
2020/05/14	20	88.36	24	87.01	85.20	-4	3,074	-0.13%
2020/05/13	2	86.80	1	87.30	87.50	1	3,012	0.03%
2020/05/12	19	87.98	2	87.80	87.70	17	3,067	0.55%
2020/05/11	16	88.48	33	87.06	89.60	-17	3,024	-0.56%
2020/05/08	4	82.53	2	82.75	82.70	2	2,815	0.07%
2020/05/07	2	81.10	2	80.90	81.00	0	2,764	0.00%
2020/05/06	1	79.50	2	79.60	79.60	-1	2,750	-0.04%
2020/05/05	1	79.90	2	79.40	79.90	-1	2,769	-0.04%
2020/05/04	0	0.00	2	79.40	79.30	-2	2,772	-0.07%
2020/04/30	1	81.50	3	81.00	80.90	-2	2,786	-0.07%
2020/04/29	16	82.36	1	81.20	81.20	15	2,804	0.53%
2020/04/28	3	79.63	4	79.50	79.30	-1	2,757	-0.04%
2020/04/27	3	79.07	4	79.33	79.00	-1	2,792	-0.04%
2020/04/23	19	77.52	25	79.24	79.30	-6	2,735	-0.22%
2020/04/22	2	74.05	11	74.69	75.90	-9	2,593	-0.35%
2020/04/21	1	72.30	1	73.20	72.30	0	2,564	0.00%
2020/04/20	1	73.60	1	74.20	74.80	0	2,562	0.00%
2020/04/17	10	75.19	2	75.15	74.20	8	2,570	0.31%
2020/04/16	2	73.85	1	74.10	74.10	1	2,588	0.04%
2020/04/15	1	73.80	5	73.84	73.10	-4	2,579	-0.16%
2020/04/14	2	73.00	2	73.00	73.10	0	2,589	0.00%
2020/04/13	1	72.60	2	72.15	71.80	-1	2,604	-0.04%
2020/04/10	1	71.70	1	71.70	72.20	0	2,604	0.00%
2020/04/09	0	0.00	8	71.63	71.50	-8	2,625	-0.30%
2020/04/08	2	73.00	2	72.85	73.60	0	2,592	0.00%
2020/04/07	11	73.06	3	73.30	73.50	8	2,571	0.31%
2020/04/06	5	70.08	6	70.37	71.40	-1	2,563	-0.04%
2020/04/01	3	69.43	7	69.64	70.10	-4	2,521	-0.16%
2020/03/31	4	68.00	2	68.60	68.30	2	2,503	0.08%
2020/03/30	5	66.80	0	0.00	67.00	5	2,464	0.20%
2020/03/27	3	67.50	14	67.34	65.90	-11	2,439	-0.45%
2020/03/26	11	66.87	2	66.50	67.10	9	2,416	0.37%
2020/03/25	12	66.86	19	66.91	66.20	-7	2,395	-0.29%
2020/03/24	5	64.38	5	63.92	64.00	0	2,351	0.00%
2020/03/23	3	61.07	3	61.80	61.80	0	2,317	0.00%
2020/03/20	9	61.59	5	60.78	61.90	4	2,331	0.17%
2020/03/19	8	57.76	7	56.91	56.30	1	2,299	0.04%
2020/03/18	7	61.63	4	61.80	60.70	3	2,251	0.13%
2020/03/17	11	58.97	12	59.40	58.20	-1	2,206	-0.05%
2020/03/16	11	65.45	2	64.05	62.00	9	2,171	0.41%
2020/03/13	7	63.53	23	63.02	64.40	-16	2,167	-0.74%
2020/03/12	4	70.45	2	69.60	69.90	2	2,131	0.09%
2020/03/11	1	77.80	3	78.67	76.00	-2	2,078	-0.10%
2020/03/10	2	75.80	0	0.00	77.70	2	2,086	0.10%
2020/03/09	5	79.38	0	0.00	78.00	5	2,099	0.24%
2020/03/06	2	81.50	1	81.20	81.30	1	2,101	0.05%
2020/03/05	0	0.00	2	82.05	82.10	-2	2,224	-0.09%
2020/03/04	2	79.60	0	0.00	79.80	2	2,227	0.09%
2020/03/03	0	0.00	1	80.50	80.30	-1	2,260	-0.04%
2020/03/02	3	79.17	0	0.00	78.60	3	2,352	0.13%
2020/02/27	2	79.60	0	0.00	78.70	2	2,367	0.08%
2020/02/26	1	81.70	0	0.00	81.40	1	2,384	0.04%
2020/02/21	1	82.70	0	0.00	82.00	1	2,489	0.04%
2020/02/19	2	83.35	0	0.00	83.60	2	2,493	0.08%
2020/02/18	2	84.05	2.1	83.56	83.70	-0.1	2,487	0.00%
2020/02/17	1	83.70	1	83.20	83.20	0	2,489	0.00%
2020/02/14	5	84.02	1	84.10	84.60	4	2,489	0.16%
2020/02/13	6	84.73	9	84.92	84.90	-3	2,476	-0.12%
2020/02/12	8	82.00	1	82.00	81.80	7	2,408	0.29%
2020/02/11	7	78.00	4.1	78.25	78.00	2.9	2,421	0.12%
2020/02/07	2	77.75	1	77.90	77.70	1	2,479	0.04%
2020/02/06	7	79.50	6	79.17	79.50	1	2,484	0.04%
2020/02/05	0	0.00	1	78.00	77.50	-1	2,473	-0.04%
2020/02/04	1	77.00	1	77.80	78.50	0	2,469	0.00%
2020/02/03	2	73.75	1	74.80	76.40	1	2,469	0.04%
2020/01/30	7	80.00	1	82.80	80.30	6	2,461	0.24%
2020/01/20	0	0.00	2	88.85	88.80	-2	2,455	-0.08%
2020/01/17	1	88.60	2	88.80	88.80	-1	2,475	-0.04%
2020/01/16	0	0.00	0.1	88.60	88.50	-0.1	2,495	0.00%
2020/01/15	0	0.00	1	88.40	88.30	-1	2,523	-0.04%
2020/01/14	1	89.00	0	0.00	88.80	1	2,566	0.04%
2020/01/13	1	87.40	1	87.40	87.70	0	2,660	0.00%
2020/01/10	1	87.00	2	87.35	86.70	-1	2,747	-0.04%
2020/01/09	1	89.20	1	89.20	89.10	0	2,716	0.00%
2020/01/08	3	88.47	0	0.00	88.30	3	2,730	0.11%
2020/01/07	0	0.00	4	90.20	89.80	-4	2,720	-0.15%
2020/01/06	0	0.00	3	91.37	91.10	-3	2,717	-0.11%
2020/01/03	1	92.00	2	93.25	92.00	-1	2,768	-0.04%
2020/01/02	0	0.00	2	94.15	94.00	-2	2,812	-0.07%
2019/12/31	2	94.40	0	0.00	94.10	2	2,835	0.07%
2019/12/30	6	94.02	3	94.30	94.40	3	2,850	0.11%
2019/12/27	2	93.15	3	93.03	92.90	-1	2,829	-0.04%
2019/12/26	1	92.90	1	93.30	93.30	0	2,833	0.00%
2019/12/25	0	0.00	2	92.00	92.70	-2	2,812	-0.07%
2019/12/24	2	90.80	1	91.30	90.90	1	2,856	0.04%
2019/12/23	10	91.90	0	0.00	90.60	10	2,891	0.35%
2019/12/20	10	91.90	0	0.00	92.20	10	2,894	0.35%
2019/12/19	4	92.58	0	0.00	92.40	4	2,903	0.14%
2019/12/18	1	93.70	1	94.40	93.60	0	2,908	0.00%
2019/12/17	4	93.73	0	0.00	94.00	4	2,919	0.14%
2019/12/13	3	93.03	1	92.90	93.10	2	2,928	0.07%
2019/12/06	1	92.70	1	93.00	92.80	0	3,129	0.00%
2019/12/05	1	92.80	1	94.10	93.30	0	3,151	0.00%
2019/12/02	1	97.90	0	0.00	95.60	1	3,169	0.03%
2019/11/29	0	0.00	1	95.60	95.60	-1	3,141	-0.03%
2019/11/28	1	96.00	1	95.90	95.60	0	3,151	0.00%
2019/11/27	10.7	95.61	2.2	95.80	96.00	8.5	3,199	0.27%
2019/11/26	1	93.40	2	93.65	94.20	-1	3,202	-0.03%
2019/11/25	5	92.98	5	93.66	93.40	0	3,429	0.00%
2019/11/22	0	0.00	3	93.43	93.40	-3	3,559	-0.08%
2019/11/21	2	91.00	2	90.65	91.10	0	3,608	0.00%
2019/11/20	2	91.50	7	91.24	91.50	-5	3,873	-0.13%
2019/11/18	1	90.80	0	0.00	90.50	1	3,921	0.03%
2019/11/15	3	90.30	3	90.30	90.30	0	3,959	0.00%
2019/11/14	4	90.73	1	90.50	90.20	3	3,991	0.08%
2019/11/12	0	0.00	1	90.30	90.20	-1	4,019	-0.02%
2019/11/11	19	90.74	19	90.03	89.90	0	4,123	0.00%
2019/11/08	2	91.75	8	91.48	92.20	-6	4,140	-0.14%
2019/11/07	3	89.47	0	0.00	88.30	3	4,125	0.07%
2019/11/06	8	90.60	5	90.00	90.00	3	4,193	0.07%
2019/11/05	2	92.40	1	92.70	92.20	1	4,275	0.02%
2019/11/04	0	0.00	4	93.98	93.30	-4	4,313	-0.09%
2019/11/01	1	93.60	0	0.00	93.60	1	4,343	0.02%
2019/10/31	2	95.75	0	0.00	94.20	2	4,407	0.05%
2019/10/29	1	95.70	1	97.00	95.00	0	4,506	0.00%
2019/10/28	0	0.00	5	95.66	95.80	-5	4,525	-0.11%
2019/10/25	4	94.78	2	94.15	94.00	2	4,551	0.04%
2019/10/24	2	95.60	0	0.00	95.30	2	4,651	0.04%
2019/10/21	0	0.00	14	94.93	95.40	-14	5,211	-0.27%
2019/10/18	7	91.77	7	92.03	92.80	0	5,255	0.00%
2019/10/17	4	88.83	0	0.00	89.30	4	5,222	0.08%
2019/10/16	5	91.34	0	0.00	90.00	5	5,197	0.10%
2019/10/15	1	91.00	2	90.30	90.40	-1	5,183	-0.02%
2019/10/14	0	0.00	1	89.90	90.10	-1	5,175	-0.02%
2019/10/09	1	88.30	3	88.60	88.00	-2	5,178	-0.04%
2019/10/08	6	90.50	5	90.04	90.60	1	5,324	0.02%
2019/10/07	3	93.23	2	93.80	93.20	1	5,277	0.02%
2019/10/04	3	91.40	1	92.40	91.10	2	5,269	0.04%
2019/10/03	3	91.83	1	91.70	91.70	2	5,258	0.04%
2019/10/02	1	90.80	1	92.20	91.90	0	5,248	0.00%
2019/10/01	0	0.00	1	92.80	92.60	-1	5,245	-0.02%
2019/09/27	2	92.40	3	92.67	91.70	-1	5,247	-0.02%
2019/09/26	8	95.39	4	95.38	94.80	4	5,223	0.08%
2019/09/25	3	94.33	1	93.40	93.40	2	5,228	0.04%
2019/09/24	1	95.60	1	96.10	95.40	0	5,325	0.00%
2019/09/23	1	96.50	3	96.03	96.00	-2	5,333	-0.04%
2019/09/20	1	96.00	3	95.73	95.80	-2	5,328	-0.04%
2019/09/19	2	95.30	10	95.50	95.00	-8	5,330	-0.15%
2019/09/18	13	94.94	1	93.90	94.10	12	5,362	0.22%
2019/09/17	8	94.15	11	94.00	93.70	-3	5,356	-0.06%
2019/09/16	7	94.59	8	94.73	95.50	-1	5,382	-0.02%
2019/09/12	15	95.65	8	96.11	95.00	7	5,370	0.13%
2019/09/11	8	96.39	4	95.93	95.80	4	5,349	0.07%
2019/09/10	20	96.59	24	97.38	96.80	-4	5,316	-0.08%
2019/09/09	6	104.25	7	103.79	102.50	-1	5,167	-0.02%
2019/09/06	16	104.72	10	105.10	104.50	6	5,143	0.12%
2019/09/05	13	106.69	2	107.50	106.00	11	5,130	0.21%
2019/09/04	13	105.88	23	106.24	107.00	-10	5,106	-0.20%
2019/09/03	36	106.46	34	107.29	106.00	2	5,154	0.04%
2019/09/02	9	105.50	10	106.00	106.00	-1	5,051	-0.02%
2019/08/30	24	106.31	0	0.00	104.50	24	5,013	0.48%
2019/08/29	8	105.69	17	105.68	106.50	-9	4,942	-0.18%
2019/08/28	20	108.18	10	110.50	103.50	10	4,856	0.21%
2019/08/27	12	105.54	32	106.53	107.00	-20	4,611	-0.43%
2019/08/26	18	103.39	12	103.75	102.00	6	4,512	0.13%
2019/08/23	21	104.69	25	104.38	106.00	-4	4,490	-0.09%
2019/08/22	10	100.15	6	100.50	99.40	4	4,249	0.09%
2019/08/21	10	97.91	13	98.05	98.60	-3	4,219	-0.07%
2019/08/20	8	100.53	2	99.75	99.80	6	4,164	0.14%
2019/08/19	1	101.50	4	102.75	102.00	-3	4,139	-0.07%
2019/08/16	1	101.50	1	102.00	101.50	0	4,150	0.00%
2019/08/15	7	99.30	6	100.67	101.00	1	4,177	0.02%
2019/08/14	10	104.30	14	104.29	102.00	-4	4,175	-0.10%
2019/08/13	5	100.50	1	100.50	100.50	4	4,097	0.10%
2019/08/12	1	102.00	1	102.00	101.00	0	4,133	0.00%
2019/08/08	10	101.35	7	102.57	103.00	3	4,105	0.07%
2019/08/07	13	101.24	19	100.85	102.00	-6	4,054	-0.15%
2019/08/06	6	94.53	0	0.00	96.50	6	3,981	0.15%
2019/08/05	4	99.68	4	99.20	97.60	0	3,960	0.00%
2019/08/02	9	99.98	4	100.00	99.10	5	3,968	0.13%
2019/08/01	12	106.17	11	105.05	106.00	1	3,981	0.03%
2019/07/31	16	106.91	4	107.00	108.00	12	3,956	0.30%
2019/07/30	3	103.67	1	106.00	103.50	2	3,914	0.05%
2019/07/29	6	106.75	2	109.50	106.50	4	3,874	0.10%
2019/07/26	5	108.20	1	110.50	109.50	4	3,833	0.10%
2019/07/25	29	115.22	22	115.82	110.50	7	3,724	0.19%
2019/07/24	14	111.82	24	112.98	112.00	-10	3,544	-0.28%
2019/07/23	29	112.45	29	112.52	112.00	0	3,538	0.00%
2019/07/22	2	103.50	14	105.89	108.00	-12	3,252	-0.37%
2019/07/19	6	97.80	12	97.18	98.20	-6	3,113	-0.19%
2019/07/18	2	94.75	4	95.88	94.50	-2	3,071	-0.07%
2019/07/17	12	94.83	3	95.67	94.70	9	3,075	0.29%
2019/07/16	1	96.60	0	0.00	95.40	1	3,078	0.03%
2019/07/15	2	94.70	16	95.17	96.20	-14	3,079	-0.45%
2019/07/12	22	97.93	23	98.28	95.50	-1	3,111	-0.03%
2019/07/11	0	0.00	19	95.12	95.50	-19	3,085	-0.62%
2019/07/10	11	94.64	4	95.48	93.80	7	3,125	0.22%
2019/07/09	5	93.30	15	94.10	93.20	-10	3,126	-0.32%
2019/07/08	5	93.40	5	94.00	93.00	0	3,135	0.00%
2019/07/05	5	93.30	5	93.90	93.90	0	3,194	0.00%
2019/07/04	17	93.79	5	94.00	93.60	12	3,264	0.37%
2019/07/03	7	93.50	2	93.35	92.60	5	3,317	0.15%
2019/07/02	0	0.00	21	93.90	95.00	-21	3,338	-0.63%
2019/07/01	19	92.27	11	93.97	94.60	8	3,324	0.24%
2019/06/28	6	89.43	5	88.86	88.90	1	3,266	0.03%
2019/06/27	5	88.76	10	89.12	88.20	-5	3,281	-0.15%
2019/06/25	16	89.72	10	90.77	87.50	6	3,500	0.17%
2019/06/24	1	87.90	0	0.00	89.20	1	3,557	0.03%
2019/06/21	5	89.38	4	89.95	87.60	1	3,737	0.03%
2019/06/20	1	87.50	5	87.34	88.10	-4	3,776	-0.11%
2019/06/19	1	84.90	14	85.71	86.00	-13	4,025	-0.32%
2019/06/18	13	84.78	4	83.90	83.90	9	4,018	0.22%
2019/06/17	5	85.72	1	85.50	85.20	4	4,045	0.10%
2019/06/14	7	87.11	0	0.00	86.00	7	4,093	0.17%
2019/06/13	8	88.21	19	87.69	87.00	-11	4,247	-0.26%
2019/06/12	3	89.80	0	0.00	89.20	3	4,421	0.07%
2019/06/11	17	89.70	6	89.45	90.40	11	4,464	0.25%
2019/06/10	2	86.85	8	86.74	87.80	-6	4,425	-0.14%
2019/06/06	5	85.70	7	86.19	85.60	-2	4,498	-0.04%
2019/06/05	6	87.42	0	0.00	86.20	6	4,677	0.13%
2019/06/04	11	87.50	15	88.09	87.60	-4	4,704	-0.09%
2019/06/03	6	87.17	4	87.35	87.20	2	4,721	0.04%
2019/05/31	8	88.70	22	88.85	88.00	-14	4,752	-0.29%
2019/05/30	8	89.11	14	88.69	90.20	-6	4,789	-0.13%
2019/05/29	5	85.00	10	85.41	87.40	-5	4,751	-0.11%
2019/05/28	10	84.90	11	85.40	85.50	-1	4,818	-0.02%
2019/05/27	10	84.65	5	85.00	85.00	5	4,867	0.10%
2019/05/24	5	83.70	8	84.94	85.50	-3	4,941	-0.06%
2019/05/23	6	82.57	6	83.15	85.00	0	4,961	0.00%
2019/05/22	1	84.80	2	84.15	83.90	-1	4,967	-0.02%
2019/05/21	0	0.00	4	80.83	81.90	-4	4,992	-0.08%
2019/05/20	21	79.40	7	79.73	78.80	14	5,045	0.28%
2019/05/17	4	79.35	0	0.00	78.60	4	5,091	0.08%
2019/05/15	10	83.61	0	0.00	83.10	10	5,219	0.19%
2019/05/14	4	81.38	3	82.30	84.30	1	5,297	0.02%
2019/05/10	2	81.70	6	83.05	82.50	-4	5,482	-0.07%
2019/05/09	9	81.50	1	86.10	81.80	8	5,720	0.14%
2019/05/08	1	86.60	0	0.00	86.00	1	5,661	0.02%
2019/05/06	1	85.20	11	84.88	84.50	-10	5,726	-0.17%
2019/05/03	0	0.00	1	86.50	87.20	-1	5,785	-0.02%
2019/04/30	6	85.17	11	82.75	85.60	-5	6,108	-0.08%
2019/04/29	21	84.59	10.1	86.66	84.00	10.9	6,095	0.18%
2019/04/26	2	92.00	2	92.75	91.50	0	6,078	0.00%
2019/04/25	2	93.80	2	93.65	93.20	0	6,292	0.00%
2019/04/24	7	93.73	7	94.17	92.60	0	6,586	0.00%
2019/04/23	6	91.55	2	92.70	93.50	4	6,713	0.06%
2019/04/22	0	0.00	1	91.90	91.90	-1	6,708	-0.01%
2019/04/19	3	92.13	5	92.00	92.50	-2	6,725	-0.03%
2019/04/18	2	92.15	2	93.45	91.00	0	6,757	0.00%
2019/04/17	9	95.50	2	97.50	93.00	7	6,773	0.10%
2019/04/16	0	0.00	3	93.53	95.30	-3	6,714	-0.04%
2019/04/15	2	92.80	2	93.15	92.60	0	6,710	0.00%
2019/04/12	1	92.30	2	92.65	93.00	-1	6,737	-0.01%
2019/04/11	0	0.00	4	94.83	92.50	-4	6,739	-0.06%
2019/04/10	6	93.53	2	93.70	94.30	4	6,768	0.06%
2019/04/09	3	94.50	4	95.83	93.70	-1	6,735	-0.01%
2019/04/08	1	95.50	1	95.20	95.20	0	6,763	0.00%
2019/04/03	1	93.70	0	0.00	94.20	1	6,737	0.01%
2019/04/02	4	93.85	4	94.18	93.80	0	6,754	0.00%
2019/04/01	2	93.55	1	93.50	93.50	1	6,744	0.01%
2019/03/29	5	94.94	17	96.02	93.20	-12	6,710	-0.18%
2019/03/28	18	95.73	28	95.18	95.10	-10	6,648	-0.15%
2019/03/27	4	94.23	5	94.76	94.60	-1	6,552	-0.02%
2019/03/26	11	93.12	6	94.37	93.40	5	6,494	0.08%
2019/03/25	7	91.34	52	91.24	91.50	-45	6,387	-0.70%
2019/03/22	77	91.65	21	92.14	92.20	56	6,333	0.88%
2019/03/21	4	88.30	3	88.13	87.80	1	6,135	0.02%
2019/03/20	1	88.40	10	88.78	88.10	-9	6,275	-0.14%
2019/03/19	4	87.93	3	88.17	87.70	1	6,345	0.02%
2019/03/18	11	87.92	10	87.57	89.00	1	6,445	0.02%
2019/03/15	12	86.97	2	86.45	84.50	10	6,436	0.16%
2019/03/14	9	87.88	7	87.79	87.50	2	6,520	0.03%
2019/03/13	2	89.75	8	89.39	89.20	-6	6,548	-0.09%
2019/03/12	3	90.67	0	0.00	89.90	3	6,599	0.05%
2019/03/11	17	91.10	19	90.87	90.80	-2	6,591	-0.03%
2019/03/08	4	86.18	13	87.15	87.90	-9	6,536	-0.14%
2019/03/07	6	88.88	7.2	89.71	87.10	-1.2	6,640	-0.02%
2019/03/06	49	89.23	51	89.22	89.00	-2	6,745	-0.03%
2019/03/05	10	89.12	17	88.51	88.20	-7	6,813	-0.10%
2019/03/04	14	91.63	7	92.53	91.20	7	6,726	0.10%
2019/02/27	22	90.81	14	91.88	91.70	8	6,700	0.12%
2019/02/26	20	91.65	0	0.00	90.80	20	6,639	0.30%
2019/02/25	23	92.40	22	93.23	92.50	1	6,691	0.01%
2019/02/21	16	92.80	9.1	93.99	92.00	6.9	6,763	0.10%
2019/02/20	17	93.32	43	93.56	93.50	-26	6,741	-0.39%
2019/02/19	15	93.28	16	94.23	92.10	-1	6,700	-0.01%
2019/02/18	9	93.42	4	94.10	93.40	5	6,645	0.08%
2019/02/15	25	97.12	24	99.05	95.10	1	6,617	0.02%
2019/02/14	10	95.58	4	95.73	95.00	6	6,572	0.09%
2019/02/13	16	97.01	4	95.33	95.00	12	6,608	0.18%
2019/02/12	21	97.18	24	97.65	99.40	-3	6,662	-0.05%
2019/02/11	20	97.47	15	97.87	96.70	5	6,602	0.08%
2019/01/30	31	90.77	53	91.09	94.50	-22	6,449	-0.34%
2019/01/29	10	85.24	9	86.23	86.10	1	6,183	0.02%
2019/01/28	6	86.15	6	86.60	86.00	0	6,191	0.00%
2019/01/25	10	85.90	19	86.03	86.50	-9	6,192	-0.15%
2019/01/24	7.1	82.53	14	82.65	84.60	-6.9	6,144	-0.11%
2019/01/23	10	81.13	9	80.58	81.90	1	6,103	0.02%
2019/01/22	30	82.70	15	83.99	80.50	15	5,962	0.25%
2019/01/21	1	86.30	3	87.27	87.40	-2	5,749	-0.03%
2019/01/18	15	86.96	22	87.40	87.00	-7	5,710	-0.12%
2019/01/17	28	87.35	17	87.36	86.00	11	5,628	0.20%
2019/01/16	27	83.55	41	84.34	87.10	-14	5,412	-0.26%
2019/01/15	24	78.36	38	78.73	79.20	-14	5,106	-0.27%
2019/01/14	1	75.70	3	75.40	76.30	-2	4,974	-0.04%
2019/01/11	2	75.65	1	77.20	75.60	1	4,979	0.02%
2019/01/10	9	76.48	1	77.00	77.00	8	4,948	0.16%
2019/01/09	30	77.80	19	76.97	76.30	11	4,908	0.22%
2019/01/08	10	76.57	16	76.72	77.00	-6	4,831	-0.12%
2019/01/07	16	76.29	16	75.56	74.70	0	4,718	0.00%
2019/01/04	10	74.39	3	74.43	75.30	7	4,661	0.15%
2019/01/03	5	74.30	6	74.68	74.70	-1	4,650	-0.02%
2019/01/02	11	76.09	5	75.32	74.30	6	4,633	0.13%
2018/12/28	3.2	74.33	29	73.70	74.80	-25.8	4,548	-0.57%
2018/12/27	42	74.35	29	74.27	73.60	13	4,528	0.29%
2018/12/26	4	71.78	4	70.30	70.20	0	4,439	0.00%
2018/12/25	10	71.10	8	71.76	72.30	2	4,421	0.05%
2018/12/24	10	74.78	7	73.70	73.70	3	4,383	0.07%
2018/12/22	4	74.25	2	73.80	73.80	2	4,325	0.05%
2018/12/21	10	72.45	14	73.74	74.20	-4	4,317	-0.09%
2018/12/20	10	72.75	0	0.00	72.70	10	4,262	0.23%
2018/12/19	11	73.98	37	73.58	74.50	-26	4,208	-0.62%
2018/12/18	9	74.72	61	75.51	73.20	-52	4,146	-1.25%
2018/12/17	53	74.59	0	0.00	74.70	53	4,070	1.30%
2018/12/14	1	75.00	1	75.90	74.90	0	4,070	0.00%
2018/12/13	10	75.15	8	75.93	74.00	2	3,991	0.05%
2018/12/12	2	74.05	5	73.88	73.60	-3	3,837	-0.08%
2018/12/11	7	74.24	21	73.49	74.40	-14	3,719	-0.38%
2018/12/10	21	72.34	23	71.43	71.00	-2	3,565	-0.06%
2018/12/07	10	73.06	15	73.91	75.50	-5	3,414	-0.15%
2018/12/06	11	67.59	5	68.30	68.90	6	3,145	0.19%
2018/12/05	7	69.89	14	70.82	71.00	-7	3,077	-0.23%
2018/12/04	3	71.13	6	70.82	70.40	-3	3,030	-0.10%
2018/12/03	22	69.15	11	69.95	71.00	11	2,989	0.37%
2018/11/30	5	68.62	1	69.00	68.00	4	2,868	0.14%
2018/11/29	2	65.90	3	66.90	68.00	-1	2,757	-0.04%
2018/11/28	2	64.30	17	64.06	64.00	-15	2,624	-0.57%
2018/11/27	1	61.40	3	61.50	61.60	-2	2,530	-0.08%
2018/11/26	9	59.74	6	60.57	61.00	3	2,536	0.12%
2018/11/23	15	59.87	10	59.50	59.40	5	2,539	0.20%
2018/11/22	2	62.15	24	61.26	60.50	-22	2,525	-0.87%
2018/11/21	8	60.08	3	60.13	60.20	5	2,456	0.20%
2018/11/20	13	60.51	17	60.22	59.90	-4	2,462	-0.16%
2018/11/19	3	58.67	3	57.93	59.00	0	2,341	0.00%
2018/11/16	19	58.78	14	58.83	57.90	5	2,338	0.21%
2018/11/15	2	58.10	11	58.10	58.50	-9	2,332	-0.39%
2018/11/14	12	57.85	7	58.01	58.00	5	2,314	0.22%
2018/11/13	5	57.88	3	57.20	58.20	2	2,278	0.09%
2018/11/12	24	56.83	21	56.91	57.00	3	2,187	0.14%
2018/11/09	26	56.19	5	56.32	56.70	21	2,111	0.99%
2018/11/08	0	0.00	1	53.50	53.00	-1	1,945	-0.05%
2018/11/07	0	0.00	6	53.37	53.60	-6	1,933	-0.31%
2018/11/06	4	52.13	6	53.15	51.30	-2	1,973	-0.10%
2018/11/05	4	53.05	3	52.43	53.60	1	1,993	0.05%
2018/11/02	2	51.90	2	51.80	52.30	0	1,995	0.00%
2018/11/01	5	50.88	3	51.27	50.90	2	2,035	0.10%
2018/10/31	9	50.19	5	50.06	50.30	4	2,011	0.20%
2018/10/29	4	48.23	10	47.62	48.20	-6	2,000	-0.30%
2018/10/26	0	0.00	2	48.18	46.90	-2	2,016	-0.10%
2018/10/25	0	0.00	1	47.50	47.80	-1	2,035	-0.05%
2018/10/24	3	48.70	3	48.97	48.95	0	2,044	0.00%
2018/10/23	2	48.93	1	49.10	47.90	1	2,084	0.05%
2018/10/22	2	48.75	1	49.20	49.65	1	2,123	0.05%
2018/10/16	8	47.97	13	47.99	48.30	-5	2,426	-0.21%
2018/10/15	2	47.55	0	0.00	47.30	2	2,532	0.08%
2018/10/12	3	46.65	5	47.05	47.45	-2	2,830	-0.07%
2018/10/11	1	45.45	12	45.11	45.00	-11	3,307	-0.33%
2018/10/08	10	49.90	11	50.58	49.50	-1	3,397	-0.03%
2018/10/03	10	53.00	10	53.40	52.80	0	3,701	0.00%
2018/10/02	1	53.90	0	0.00	53.60	1	3,826	0.03%
2018/09/27	5	54.30	5	55.20	54.20	0	4,012	0.00%
2018/09/21	1	54.70	1	54.40	54.20	0	4,446	0.00%
2018/09/20	7	54.19	4	54.38	53.60	3	4,636	0.06%
2018/09/18	10	56.30	4	56.33	56.00	6	4,657	0.13%
2018/09/17	5	57.20	0	0.00	57.30	5	4,708	0.11%
2018/09/14	2	57.40	12	57.35	57.90	-10	4,776	-0.21%
2018/09/13	5	56.70	2	56.90	56.30	3	4,817	0.06%
2018/09/12	2	57.70	0	0.00	57.70	2	4,854	0.04%
2018/09/11	2	56.50	15	57.10	57.40	-13	4,946	-0.26%
2018/09/10	1	55.60	2	56.45	55.70	-1	4,992	-0.02%
2018/09/07	15	58.63	5	57.70	58.10	10	5,026	0.20%
2018/09/06	2	59.65	1	59.60	59.60	1	5,086	0.02%
2018/09/05	13	59.78	5	60.00	59.80	8	5,383	0.15%
2018/09/04	2	61.05	14	61.19	61.30	-12	5,623	-0.21%
2018/09/03	8	60.10	2	60.50	59.90	6	5,717	0.10%
2018/08/31	1	60.30	1	60.40	60.20	0	5,857	0.00%
2018/08/30	8	61.95	5	61.60	61.50	3	5,945	0.05%
2018/08/29	3	61.27	6	61.85	62.30	-3	6,104	-0.05%
2018/08/28	12	62.18	2	61.95	61.80	10	6,444	0.16%
2018/08/27	10	60.94	14	60.57	62.10	-4	6,735	-0.06%
2018/08/24	5	57.70	0	0.00	57.90	5	6,968	0.07%
2018/08/23	6	59.67	13	59.86	59.60	-7	6,941	-0.10%
2018/08/22	2	61.30	1	61.40	60.20	1	6,927	0.01%
2018/08/21	2	62.05	3	61.87	61.80	-1	6,929	-0.01%
2018/08/20	3	61.43	2	61.10	61.50	1	6,961	0.01%
2018/08/17	0	0.00	1	62.50	61.80	-1	6,981	-0.01%
2018/08/16	15	63.36	10	64.20	63.10	5	7,040	0.07%
2018/08/15	6	65.47	1	65.80	64.40	5	7,135	0.07%
2018/08/14	1	64.50	0	0.00	65.70	1	7,144	0.01%
2018/08/13	17	63.71	5	64.52	63.90	12	7,203	0.17%
2018/08/10	11	67.85	5	68.70	67.50	6	7,196	0.08%
2018/08/09	3	67.50	3	68.37	69.00	0	7,183	0.00%
2018/08/08	20	68.78	28	69.02	68.70	-8	7,190	-0.11%
2018/08/06	10	70.50	2	71.25	70.30	8	7,232	0.11%
2018/08/03	4	70.40	1	70.50	70.90	3	7,276	0.04%
2018/08/02	1	71.10	27	71.33	71.10	-26	7,376	-0.35%
2018/08/01	3	72.10	1	73.00	72.40	2	7,396	0.03%
2018/07/31	3	72.07	1	72.20	73.10	2	7,377	0.03%
2018/07/30	0	0.00	1	72.70	72.70	-1	7,390	-0.01%
2018/07/27	7	74.93	1	75.30	74.20	6	7,344	0.08%
2018/07/26	1	74.70	2	75.00	75.00	-1	7,300	-0.01%
2018/07/25	2	72.90	0	0.00	74.00	2	7,273	0.03%
2018/07/24	4	72.63	16	72.86	73.80	-12	7,254	-0.17%
2018/07/23	40	72.79	20	70.63	70.80	20	7,169	0.28%
2018/07/20	14	77.01	13	76.86	76.00	1	7,037	0.01%
2018/07/19	27	77.45	55	79.21	77.40	-28	6,949	-0.40%
2018/07/18	364	80.73	359.4	80.56	81.00	4.6	6,682	0.07%	大買/大賣/
2018/07/17	5	74.54	4	74.33	73.70	1	6,220	0.02%
2018/07/16	11	73.88	1	73.60	73.50	10	6,239	0.16%
2018/07/13	7	75.36	20	74.68	74.20	-13	6,200	-0.21%
2018/07/12	2	74.60	16	74.59	74.70	-14	6,142	-0.23%
2018/07/11	8	73.30	5	74.10	73.40	3	6,256	0.05%
2018/07/10	22	73.73	5	73.70	74.00	17	6,308	0.27%
2018/07/09	5	73.20	0	0.00	72.00	5	6,188	0.08%
2018/07/06	9	70.01	16	70.68	72.60	-7	6,129	-0.11%
2018/07/05	4	71.10	6	69.85	69.10	-2	6,056	-0.03%
2018/07/04	16	72.44	13	73.08	72.00	3	6,016	0.05%
2018/07/03	19	71.93	4	72.10	71.70	15	5,902	0.25%
2018/07/02	7	74.13	6	73.27	72.50	1	5,835	0.02%
2018/06/29	15	70.01	35	73.14	73.70	-20	5,640	-0.35%
2018/06/28	3	67.20	2	68.25	67.00	1	5,462	0.02%
2018/06/27	16	68.31	20	68.61	68.50	-4	5,506	-0.07%
2018/06/26	13	65.92	0	0.00	66.80	13	5,488	0.24%
2018/06/25	17	66.12	2	67.50	65.50	15	5,443	0.28%
2018/06/22	2	69.50	0	0.00	69.00	2	5,379	0.04%
2018/06/21	7	70.54	4.1	70.73	71.50	2.9	5,326	0.05%
2018/06/20	20	70.48	13	68.67	69.50	7	5,302	0.13%
2018/06/19	3	72.13	1	72.00	72.20	2	5,200	0.04%
2018/06/15	6	72.45	18	72.93	72.10	-12	5,143	-0.23%
2018/06/14	19	72.13	15	71.93	71.30	4	5,072	0.08%
2018/06/13	40	75.83	12	73.53	71.80	28	5,003	0.56%
2018/06/12	39	74.18	66	75.39	78.10	-27	4,805	-0.56%
2018/06/11	29	71.90	7	73.50	71.00	22	4,581	0.48%
2018/06/08	33	72.19	48	73.03	71.50	-15	4,493	-0.33%
2018/06/07	9	71.14	5	70.80	70.30	4	4,356	0.09%
2018/06/06	20	71.26	16	72.33	72.20	4	4,301	0.09%
2018/06/05	44	73.90	20	73.30	71.00	24	4,173	0.58%
2018/06/04	2	71.70	37	70.68	74.40	-35	3,814	-0.92%
2018/06/01	38	67.43	31	66.14	67.70	7	3,540	0.20%
2018/05/31	1	62.30	0	0.00	61.60	1	3,308	0.03%
2018/05/29	3	62.77	0	0.00	62.30	3	3,305	0.09%
2018/05/28	0	0.00	2	63.20	63.20	-2	3,317	-0.06%
2018/05/25	3	62.90	0	0.00	62.90	3	3,310	0.09%
2018/05/24	8	63.21	4	63.60	63.40	4	3,293	0.12%
2018/05/23	8	62.84	53	62.01	62.50	-45	3,241	-1.39%
2018/05/22	0	0.00	1	61.00	61.30	-1	3,131	-0.03%
2018/05/21	12	61.87	18	61.32	61.70	-6	3,127	-0.19%
2018/05/18	0	0.00	4	60.20	60.40	-4	3,050	-0.13%
2018/05/17	6	59.35	12	59.43	58.70	-6	3,001	-0.20%
2018/05/16	23	60.09	19	59.59	59.50	4	2,977	0.13%
2018/05/15	2	60.50	10	60.69	61.00	-8	2,946	-0.27%
2018/05/14	2	59.10	3	60.47	59.10	-1	2,888	-0.03%
2018/05/11	1	59.00	11	59.17	59.30	-10	2,859	-0.35%
2018/05/10	14	58.30	9	58.14	59.50	5	2,928	0.17%
2018/05/09	0	0.00	0.4	57.20	56.70	-0.4	2,816	-0.01%
2018/05/08	0	0.00	10	57.30	56.40	-10	2,773	-0.36%
2018/05/07	3	57.87	2	58.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	18	57.06	57.40	-18	2,744	-0.66%
2018/05/03	1	56.50	0	0.00	56.50	1	2,751	0.04%
2018/05/02	12	56.78	54	56.88	57.10	-42	2,744	-1.53%
2018/04/30	1	56.10	3	56.03	56.70	-2	2,719	-0.07%
2018/04/27	0	0.00	7	53.70	54.90	-7	2,694	-0.26%
2018/04/26	1	54.00	2	54.60	53.00	-1	2,696	-0.04%
2018/04/23	2	57.00	6	55.97	55.40	-4	2,630	-0.15%
2018/04/20	21	56.75	3	58.60	56.00	18	2,609	0.69%
2018/04/19	17	57.90	16	58.64	58.80	1	2,538	0.04%
2018/04/18	2	57.85	13	60.11	58.30	-11	2,497	-0.44%
2018/04/17	45	58.38	44	58.89	59.70	1	2,396	0.04%
2018/04/16	2	56.30	3	56.83	57.00	-1	2,273	-0.04%
2018/04/11	0	0.00	4	54.60	54.70	-4	2,335	-0.17%
2018/04/09	10	54.65	1	54.20	54.00	9	2,593	0.35%
2018/04/03	0	0.00	3	53.67	53.30	-3	2,828	-0.11%
2018/04/02	7	55.00	5	54.90	54.30	2	2,837	0.07%
2018/03/31	0	0.00	10	54.70	54.70	-10	2,795	-0.36%
2018/03/30	0	0.00	30	54.73	54.70	-30	2,773	-1.08%
2018/03/29	3	53.20	1	53.20	53.40	2	2,717	0.07%
2018/03/26	1	51.30	0	0.00	51.60	1	2,745	0.04%
2018/03/22	5	52.80	0	0.00	52.50	5	2,789	0.18%
2018/03/20	1	53.50	0	0.00	53.10	1	2,837	0.04%
2018/03/19	7	54.89	0	0.00	54.20	7	2,845	0.25%
2018/03/15	5	54.76	5	55.30	54.30	0	2,721	0.00%
2018/03/13	2	54.70	2	54.20	54.10	0	2,661	0.00%
2018/03/12	2	53.80	2	53.75	54.30	0	2,652	0.00%
2018/03/09	0	0.00	6	53.38	53.40	-6	2,613	-0.23%
2018/03/07	4	52.95	0	0.00	51.80	4	2,672	0.15%
2018/03/06	2	52.45	8	52.85	53.00	-6	2,628	-0.23%
2018/03/05	0	0.00	1	51.90	51.50	-1	2,580	-0.04%
2018/03/01	5	52.70	2	52.90	52.70	3	2,597	0.12%
2018/02/27	13	52.34	2	52.90	52.00	11	2,638	0.42%
2018/02/26	0	0.00	1	52.10	52.00	-1	2,675	-0.04%
2018/02/23	5	51.10	15	51.17	51.40	-10	2,653	-0.38%
2018/02/22	15	50.60	10	50.50	50.50	5	2,631	0.19%
2018/02/21	3	48.47	3	49.03	50.20	0	2,612	0.00%
2018/02/09	4	45.28	5	46.40	46.70	-1	2,593	-0.04%
2018/02/08	1	47.00	2	47.25	47.60	-1	2,572	-0.04%
2018/02/07	0	0.00	1	47.00	46.75	-1	2,572	-0.04%
2018/02/06	12	47.55	0	0.00	45.45	12	2,556	0.47%
2018/02/02	3	51.83	7	52.16	50.90	-4	2,519	-0.16%
2018/02/01	2	50.30	1	50.90	50.30	1	2,394	0.04%
2018/01/31	4	49.79	1	49.80	50.20	3	2,396	0.13%
2018/01/30	2	48.88	3	49.60	49.35	-1	2,390	-0.04%
2018/01/29	5	48.75	0	0.00	48.80	5	2,380	0.21%
2018/01/26	2	49.30	1	49.45	49.25	1	2,373	0.04%
2018/01/25	5	50.10	0	0.00	50.00	5	2,407	0.21%
2018/01/24	1	50.10	13	50.02	50.10	-12	2,402	-0.50%
2018/01/23	0	0.00	2	51.10	50.50	-2	2,392	-0.08%
2018/01/22	1	51.40	2	51.10	51.30	-1	2,384	-0.04%
2018/01/19	5	50.80	1	50.90	50.90	4	2,380	0.17%
2018/01/18	10	50.50	0	0.00	50.40	10	2,373	0.42%
2018/01/17	2	50.65	0	0.00	50.70	2	2,369	0.08%
2018/01/11	5	50.40	0	0.00	50.20	5	2,345	0.21%
2018/01/10	32	51.53	26	51.33	50.30	6	2,332	0.26%
2018/01/09	17	54.15	2	54.30	54.40	15	2,231	0.67%
2018/01/08	18	55.92	6	54.28	54.10	12	2,214	0.54%
2018/01/05	13	56.20	12	56.06	55.80	1	2,134	0.05%
2018/01/04	2	56.15	8	57.19	56.60	-6	2,045	-0.29%
2018/01/03	13	55.08	2	55.20	54.60	11	1,860	0.59%
2018/01/02	4	54.73	4	54.10	54.60	0	1,784	0.00%