力成 (6239)-犇亞-網路券商分點個股進出

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
178.0
漲跌
▼8.5
漲幅
-4.56%
成交量
10,012張
產業
上市半導體類股
803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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/05/31	5	183.80	5.1	181.99	178.00	-0.1	7,808	0.00%
2024/05/30	2	188.75	1	189.50	186.50	1	7,815	0.01%
2024/05/29	26.1	188.00	8.1	177.55	189.00	17.9	7,961	0.23%
2024/05/28	2.1	175.03	0	0.00	175.00	2.1	7,895	0.03%
2024/05/27	3	175.50	3	175.00	175.00	0	8,028	0.00%
2024/05/23	1	172.00	0	0.00	171.50	1	8,141	0.01%
2024/05/22	7	173.50	12	173.08	174.00	-5	8,200	-0.06%
2024/05/21	12	172.25	2	172.50	173.50	10	8,197	0.12%
2024/05/20	2	170.50	4	170.00	170.50	-2	8,185	-0.02%
2024/05/17	2	168.00	2	169.00	169.00	0	8,190	0.00%
2024/05/16	2	168.00	0	0.00	168.00	2	8,187	0.02%
2024/05/15	0	0.00	1	166.00	166.50	-1	8,185	-0.01%
2024/05/14	1.1	163.11	1	162.00	165.50	0.1	8,294	0.00%
2024/05/10	1	164.50	0	0.00	164.00	1	8,390	0.01%
2024/05/09	0	0.00	1	174.00	171.50	-1	8,299	-0.01%
2024/05/07	1	172.50	1	170.00	173.00	0	8,456	0.00%
2024/05/03	7.3	173.54	0	0.00	170.00	7.3	8,585	0.08%
2024/05/02	5	170.70	0	0.00	170.50	5	8,750	0.06%
2024/04/30	0.7	174.50	0	178.00	174.50	0.7	8,743	0.01%
2024/04/29	1	175.50	0	0.00	175.50	1	9,004	0.01%
2024/04/26	1.1	173.09	0	0.00	173.00	1.1	9,008	0.01%
2024/04/23	0	0.00	0	170.00	169.00	0	9,115	0.00%
2024/04/16	1	181.00	0	0.00	180.00	1	9,365	0.01%
2024/04/15	3	187.67	3	192.83	186.50	0	9,276	0.00%
2024/04/12	3	184.67	0	186.50	185.50	3	9,204	0.03%
2024/04/11	3	182.33	3	184.00	183.50	0	9,259	0.00%
2024/04/10	1	185.00	3	187.33	185.00	-2	9,362	-0.02%
2024/04/09	2	186.00	0	189.00	185.50	2	9,458	0.02%
2024/04/08	2	190.00	0.3	189.01	190.00	1.7	9,523	0.02%
2024/03/29	4	194.63	7	199.57	200.50	-3	9,395	-0.03%
2024/03/28	21	196.17	20.1	195.34	201.00	1	9,178	0.01%
2024/03/27	0	185.00	2.5	188.19	188.00	-2.5	8,973	-0.03%
2024/03/26	1	188.00	0	0.00	186.50	1	9,003	0.01%
2024/03/25	0	189.50	11	190.23	188.50	-11	9,084	-0.12%
2024/03/22	0	0.00	4.1	193.52	195.00	-4.1	9,189	-0.04%
2024/03/21	9	198.94	5	193.00	197.50	4	9,269	0.04%
2024/03/20	4	200.00	8	195.44	195.50	-4	9,426	-0.04%
2024/03/19	0	197.50	3	196.50	196.00	-3	9,508	-0.03%
2024/03/18	2	190.51	2	194.50	197.50	0	9,462	0.00%
2024/03/15	6.1	186.96	6	186.33	190.00	0.1	9,439	0.00%
2024/03/14	4	184.38	15	183.97	185.00	-11	9,239	-0.12%
2024/03/13	25	183.34	3.1	182.88	187.50	22	9,174	0.24%
2024/03/12	2	174.50	8	171.13	175.00	-6	8,880	-0.07%
2024/03/11	0	171.00	16	169.16	170.00	-16	8,780	-0.18%
2024/03/08	16	174.34	11.1	171.50	171.50	4.9	8,682	0.06%
2024/03/07	3	165.33	13	166.62	171.00	-10	8,311	-0.12%
2024/03/06	1	168.50	2.2	168.98	172.00	-1.2	8,120	-0.01%
2024/03/05	7.2	167.09	2	168.50	170.00	5.2	8,012	0.06%
2024/03/04	32	164.05	3.1	165.81	166.00	29	7,915	0.37%
2024/03/01	0.1	156.60	12	157.00	156.00	-12	7,637	-0.16%
2024/02/29	4	155.25	1	154.50	156.00	3	7,515	0.04%
2024/02/27	2	149.75	2	149.00	150.00	0	7,346	0.00%
2024/02/26	0	0.00	2	154.50	150.00	-2	7,300	-0.03%
2024/02/22	1	146.00	0	0.00	146.50	1	7,095	0.01%
2024/02/16	2	149.75	0	0.00	150.50	2	6,966	0.03%
2024/02/15	3	151.17	0	148.50	151.00	3	6,916	0.04%
2024/02/02	2	144.50	2	146.25	146.50	0	6,680	0.00%
2024/01/31	0	0.00	1	146.00	145.50	-1	6,577	-0.02%
2024/01/29	0.3	145.50	0	147.50	149.50	0.3	6,361	0.01%
2024/01/26	3	145.17	6	146.50	145.00	-3	6,257	-0.05%
2024/01/25	5	146.50	2	146.00	145.50	3	6,124	0.05%
2024/01/24	0	0.00	1	141.00	141.00	-1	5,883	-0.02%
2024/01/23	2	144.50	3	143.50	143.50	-1	5,776	-0.02%
2024/01/22	0	133.00	0	134.00	135.00	0	5,503	0.00%
2024/01/19	0	0.00	0	132.00	133.00	0	5,451	0.00%
2024/01/16	1	131.50	0	0.00	132.00	1	5,292	0.02%
2024/01/11	0.1	130.00	0	0.00	129.00	0.1	5,045	0.00%
2024/01/10	3	131.50	0	0.00	132.00	3	4,886	0.06%
2024/01/05	0	134.50	0.1	132.50	133.00	-0.1	4,770	0.00%
2024/01/04	0.1	133.50	16	133.50	135.00	-15.9	4,689	-0.34%
2024/01/03	0	0.00	0	134.50	135.50	0	4,582	0.00%
2024/01/02	16	139.00	0.4	136.50	136.50	15.6	4,463	0.35%
2023/12/29	0	0.00	16	141.00	141.00	-16	4,359	-0.37%
2023/12/28	16	142.00	16	143.00	142.00	0	4,346	0.00%
2023/12/27	0	0.00	2.5	146.60	143.50	-2.5	4,316	-0.06%
2023/12/22	0	0.00	1	144.00	144.00	-1	4,188	-0.02%
2023/12/21	1	144.00	0	0.00	144.50	1	4,103	0.02%
2023/12/20	1	147.00	2	145.25	145.00	-1	4,004	-0.02%
2023/12/19	0	0.00	6.6	142.13	147.50	-6.6	3,858	-0.17%
2023/12/18	0.9	149.50	0	146.55	148.50	0.9	3,645	0.03%
2023/12/15	6	146.67	13.2	150.56	152.50	-7.2	3,485	-0.21%
2023/12/14	2	142.25	3	145.83	148.50	-1	3,143	-0.03%
2023/12/13	0.2	133.00	1	134.00	135.00	-0.9	2,855	-0.03%
2023/12/12	0.2	123.00	5	128.30	131.00	-4.8	2,770	-0.17%
2023/12/11	0.3	121.00	1	122.00	123.00	-0.7	2,627	-0.03%
2023/12/08	1.2	121.71	1.1	118.18	121.50	0.1	2,630	0.00%
2023/12/07	0	0.00	1.5	115.50	115.50	-1.5	2,552	-0.06%
2023/12/06	1.1	116.39	0	0.00	117.50	1.1	2,572	0.04%
2023/12/05	1	116.50	1.1	116.95	117.00	-0.1	2,568	0.00%
2023/12/04	1	115.00	1	116.50	115.50	0	2,568	0.00%
2023/12/01	0	0.00	3	114.50	115.00	-3	2,600	-0.12%
2023/11/30	0	0.00	7	112.00	112.00	-7	2,601	-0.27%
2023/11/29	4	110.38	2	112.00	112.00	2	2,580	0.08%
2023/11/28	0.2	108.50	1	109.50	109.50	-0.8	2,534	-0.03%
2023/11/24	0	0.00	0	108.00	107.50	0	2,543	0.00%
2023/11/22	0	0.00	0.3	106.50	108.00	-0.3	2,550	-0.01%
2023/11/20	1	107.50	0	0.00	107.00	1	2,541	0.04%
2023/11/17	4	108.38	0	0.00	108.00	4	2,533	0.16%
2023/11/16	0	0.00	0	109.00	108.50	0	2,531	0.00%
2023/11/15	0	0.00	0	108.50	109.00	0	2,531	0.00%
2023/11/13	1	106.50	1	107.00	106.50	0	2,546	0.00%
2023/11/10	2	107.00	0	0.00	107.50	2	2,567	0.08%
2023/11/08	1	106.50	1	107.00	107.50	0	2,607	0.00%
2023/11/07	0.3	107.00	0.1	108.00	108.00	0.2	2,585	0.01%
2023/11/02	0	107.00	0	0.00	108.00	0	2,620	0.00%
2023/10/23	1	107.00	0	0.00	106.50	1	3,365	0.03%
2023/10/19	1	108.00	0	0.00	107.00	1	3,506	0.03%
2023/10/18	0	0.00	1	108.00	109.00	-1	3,579	-0.03%
2023/10/17	1	107.50	0	0.00	107.50	1	3,592	0.03%
2023/10/16	0	0.00	1	106.00	105.00	-1	3,612	-0.03%
2023/10/13	0	0.00	1	104.00	107.00	-1	3,669	-0.03%
2023/10/11	1	101.00	1	102.00	103.00	0	3,682	0.00%
2023/09/28	2	101.25	3	101.67	101.50	-1	3,780	-0.03%
2023/09/27	1	101.50	0	0.00	101.50	1	3,787	0.03%
2023/09/26	2	102.00	2	102.50	102.50	0	3,789	0.00%
2023/09/25	0	0.00	1	104.00	104.00	-1	3,815	-0.03%
2023/09/22	2	102.00	3	102.83	102.50	-1	3,810	-0.03%
2023/09/21	1	103.50	0	0.00	103.00	1	3,796	0.03%
2023/09/20	1	104.00	3	104.50	104.50	-2	3,785	-0.05%
2023/09/19	1	104.00	1	105.00	104.50	0	3,795	0.00%
2023/09/15	0	105.50	0	0.00	105.50	0	3,793	0.00%
2023/09/13	0	104.00	0	0.00	105.00	0	3,757	0.00%
2023/09/11	0	104.00	0	0.00	103.50	0	3,818	0.00%
2023/09/07	1	105.00	0	0.00	104.50	1	3,828	0.03%
2023/09/05	0	101.00	0	0.00	102.50	0	3,784	0.00%
2023/09/04	0	99.40	0	0.00	99.60	0	3,768	0.00%
2023/08/31	1	98.90	0	0.00	99.70	1	3,807	0.03%
2023/08/30	1	98.30	2	98.00	98.50	-1	3,811	-0.03%
2023/08/29	0	97.00	0	0.00	97.70	0	3,828	0.00%
2023/08/28	0	96.75	0	0.00	97.20	0	3,849	0.00%
2023/08/25	0	97.10	1	96.70	96.70	-1	3,881	-0.03%
2023/08/24	0	96.60	0.2	96.70	96.70	-0.2	3,908	0.00%
2023/08/22	0	96.10	0	0.00	95.40	0	3,987	0.00%
2023/08/18	0	0.00	0	94.70	94.10	0	4,011	0.00%
2023/08/17	0	94.00	0.5	94.60	94.60	-0.5	4,022	-0.01%
2023/08/16	0.3	94.85	0	0.00	94.80	0.3	4,010	0.01%
2023/08/14	0	95.39	0	0.00	96.00	0	4,011	0.00%
2023/08/10	0.5	95.00	0	0.00	94.60	0.5	3,991	0.01%
2023/08/09	0	0.00	0	97.00	97.00	0	3,954	0.00%
2023/08/07	1	94.90	0	0.00	95.70	1	3,890	0.03%
2023/08/04	0.4	93.92	1	93.10	93.70	-0.6	3,862	-0.02%
2023/08/02	1.4	94.95	0	0.00	95.40	1.4	3,769	0.04%
2023/08/01	48	100.94	0	0.00	97.10	48	3,678	1.30%
2023/07/31	0.1	111.50	9	110.00	110.50	-8.9	3,486	-0.26%
2023/07/28	0	0.00	42	112.00	111.50	-42	3,377	-1.24%
2023/07/27	0.5	111.50	0	0.00	111.50	0.5	3,290	0.02%
2023/07/26	0	0.00	0	109.50	110.00	0	3,192	0.00%
2023/07/25	0	0.00	0	111.50	110.00	0	3,127	0.00%
2023/07/20	0	0.00	0.1	110.50	110.50	-0.1	3,045	0.00%
2023/07/19	0	0.00	2	111.00	111.00	-2	3,022	-0.07%
2023/07/18	0.1	111.50	0	112.00	112.00	0	2,989	0.00%
2023/07/17	3	111.15	0	0.00	111.50	3	2,941	0.10%
2023/07/14	0	0.00	2	109.50	109.50	-2	2,947	-0.07%
2023/07/13	0	0.00	1	107.50	107.50	-1	2,899	-0.03%
2023/07/07	0	0.00	1	104.00	104.00	-1	2,860	-0.03%
2023/07/06	3	105.83	0	0.00	105.50	3	2,840	0.11%
2023/07/04	0	0.00	2	106.50	107.00	-2	2,838	-0.07%
2023/06/30	0.5	105.00	0	0.00	105.00	0.5	2,858	0.02%
2023/06/28	0	0.00	0.1	103.50	103.50	-0.1	2,874	0.00%
2023/06/26	7	104.50	0	0.00	105.00	7	2,828	0.25%
2023/06/13	1	100.50	0	0.00	101.00	1	2,592	0.04%
2023/06/08	0	0.00	0.1	100.50	100.50	-0.1	2,546	0.00%
2023/06/05	0	100.50	0	0.00	100.50	0	2,481	0.00%
2023/06/02	0	0.00	0	100.50	101.50	0	2,487	0.00%
2023/05/31	0	0.00	1	99.40	99.90	-1	2,455	-0.04%
2023/05/30	1	98.70	1	98.90	99.30	0	2,426	0.00%
2023/05/29	0	0.00	3	98.90	98.70	-3	2,396	-0.13%
2023/05/26	2.5	97.52	0	0.00	98.00	2.5	2,361	0.11%
2023/05/23	0	94.20	0	0.00	94.20	0	2,275	0.00%
2023/05/22	0	95.80	0	0.00	94.90	0	2,256	0.00%
2023/05/17	0	95.00	0	0.00	95.40	0	2,207	0.00%
2023/05/16	0	94.87	0	0.00	94.70	0	2,200	0.00%
2023/05/15	0	94.50	0	0.00	94.30	0	2,205	0.00%
2023/05/12	5	94.20	0	0.00	94.70	5	2,205	0.23%
2023/05/11	0	0.00	0	94.80	94.50	0	2,218	0.00%
2023/05/09	0	95.00	1	94.70	94.80	-1	2,230	-0.04%
2023/05/08	0	94.80	0	0.00	94.50	0	2,244	0.00%
2023/05/05	1	94.30	0	0.00	94.30	1	2,286	0.04%
2023/05/04	0	0.00	1	93.80	94.10	-1	2,321	-0.04%
2023/05/02	0	91.80	0	0.00	92.40	0	2,456	0.00%
2023/04/27	0	0.00	0	91.70	91.60	0	2,410	0.00%
2023/04/26	0	90.70	0	0.00	90.60	0	2,343	0.00%
2023/04/24	0	91.30	0	0.00	92.00	0	2,207	0.00%
2023/04/21	0	0.00	1	90.70	89.90	-1	2,165	-0.05%
2023/04/19	0	0.00	5	90.40	90.40	-5	2,138	-0.23%
2023/04/17	0	93.00	0	0.00	93.30	0	2,105	0.00%
2023/04/12	0	0.00	5	93.10	93.00	-5	2,041	-0.24%
2023/04/11	5	93.30	10.3	92.69	93.00	-5.3	2,017	-0.26%
2023/04/10	6	92.50	5	91.80	92.60	1	2,008	0.05%
2023/04/06	10	91.80	0.5	91.83	92.00	9.5	1,979	0.48%
2023/03/31	0	0.00	1	91.60	91.00	-1	1,940	-0.05%
2023/03/29	0.3	90.80	0	0.00	89.50	0.3	2,125	0.01%
2023/03/28	0	91.40	10	90.20	90.10	-10	2,284	-0.44%
2023/03/27	1	90.61	0	0.00	90.90	1	2,475	0.04%
2023/03/24	0	89.90	0	0.00	90.40	0	2,646	0.00%
2023/03/23	0	90.70	0	0.00	90.20	0	2,661	0.00%
2023/03/22	0	91.00	0	0.00	90.40	0	2,677	0.00%
2023/03/20	0	89.38	0	0.00	89.70	0	2,723	0.00%
2023/03/17	0	88.65	0	89.50	88.90	0	2,754	0.00%
2023/03/16	0	0.00	1	87.50	87.40	-1	2,741	-0.04%
2023/03/15	0	89.50	0	0.00	88.50	0	2,753	0.00%
2023/03/14	0	0.00	0	89.30	88.90	0	2,763	0.00%
2023/03/13	0	90.00	0	0.00	90.30	0	2,790	0.00%
2023/03/06	0	89.50	1	89.70	89.60	-1	2,789	-0.03%
2023/03/03	5	88.70	0	0.00	88.90	5	2,780	0.18%
2023/03/02	5	88.40	0	0.00	89.10	5	2,782	0.18%
2023/03/01	0	87.70	0	0.00	88.30	0	2,790	0.00%
2023/02/24	1	88.10	0	0.00	88.10	1	2,786	0.04%
2023/02/10	0	87.40	0	0.00	87.40	0	2,973	0.00%
2023/02/01	0	0.00	1	85.90	86.80	-1	3,055	-0.03%
2023/01/31	0	82.50	1	82.90	83.50	-1	2,946	-0.03%
2023/01/30	0	0.00	0.1	82.00	81.90	-0.1	2,937	0.00%
2023/01/16	0	80.40	0	0.00	80.60	0	2,952	0.00%
2023/01/13	1	81.00	0	0.00	80.10	1	2,972	0.03%
2023/01/12	1.2	80.61	0	0.00	80.50	1.2	2,998	0.04%
2023/01/11	1	80.50	0	0.00	80.70	1	3,042	0.03%
2023/01/10	0	0.00	0	81.90	81.90	0	3,057	0.00%
2023/01/06	0	0.00	2	80.00	80.30	-2	3,108	-0.06%
2023/01/05	0	0.00	6	80.65	79.50	-6	3,136	-0.19%
2023/01/04	0.1	81.00	0	0.00	79.80	0.1	3,201	0.00%
2022/12/23	0	0.00	2	81.00	81.30	-2	3,325	-0.06%
2022/12/21	2	79.70	0	0.00	79.70	2	3,251	0.06%
2022/12/19	8	80.48	0	0.00	79.80	8	2,961	0.27%
2022/12/16	0	0.00	10	84.10	82.10	-10	2,776	-0.36%
2022/12/14	5	83.90	0	0.00	83.80	5	2,617	0.19%
2022/12/01	0	0.00	2	85.20	85.20	-2	2,518	-0.08%
2022/11/30	0	0.00	2	82.75	83.60	-2	2,497	-0.08%
2022/11/28	5	82.80	1	82.90	82.60	4	2,506	0.16%
2022/11/25	1	83.40	0	0.00	83.10	1	2,513	0.04%
2022/11/24	0	0.00	0.2	83.80	84.30	-0.2	2,516	-0.01%
2022/11/18	0	0.00	1	83.00	82.70	-1	2,496	-0.04%
2022/11/17	0.1	81.97	1	81.90	82.40	-0.9	2,474	-0.04%
2022/11/16	0.1	81.60	1	81.20	82.20	-0.9	2,459	-0.04%
2022/11/11	0	0.00	1	79.40	79.60	-1	2,387	-0.04%
2022/11/10	0	0.00	1	78.10	77.80	-1	2,348	-0.04%
2022/11/09	1	77.40	0	0.00	78.10	1	2,339	0.04%
2022/11/08	1	76.60	0	0.00	76.80	1	2,315	0.04%
2022/11/07	1	75.80	2	76.10	77.20	-1	2,299	-0.04%
2022/11/02	3	73.80	0	0.00	74.00	3	2,241	0.13%
2022/11/01	2	74.20	20	74.53	73.80	-18	2,210	-0.81%
2022/10/31	10	73.90	1	74.40	74.60	9	2,190	0.41%
2022/10/25	0	0.00	1	72.60	71.90	-1	2,103	-0.05%
2022/10/24	0	0.00	1	72.90	72.40	-1	2,160	-0.05%
2022/10/21	0	0.00	0.2	71.90	71.50	-0.2	2,221	-0.01%
2022/10/20	5.2	70.91	10	70.00	71.60	-4.8	2,251	-0.21%
2022/10/19	10	71.00	10	71.39	71.00	0	2,258	0.00%
2022/10/18	10	70.40	10	71.00	71.80	0	2,228	0.00%
2022/10/14	7	71.29	0	0.00	71.80	7	2,240	0.31%
2022/10/13	2	69.40	14	69.43	70.10	-12	2,246	-0.53%
2022/10/12	5	70.20	10	68.77	70.00	-5	2,256	-0.22%
2022/10/11	8	73.65	0	0.00	73.00	8	2,244	0.36%
2022/10/07	0	0.00	1	78.50	77.10	-1	2,213	-0.05%
2022/10/05	20	79.28	20	78.75	77.90	0	2,204	0.00%
2022/10/04	0	0.00	3	78.40	78.40	-3	2,180	-0.14%
2022/10/03	0	75.50	5	75.70	76.60	-5	2,174	-0.23%
2022/09/30	0	0.00	11	75.40	77.10	-11	2,174	-0.51%
2022/09/29	0	0.00	2	79.30	77.50	-2	2,168	-0.09%
2022/09/28	0	78.40	7	78.60	78.50	-7	2,164	-0.32%
2022/09/27	15	78.47	11	78.70	79.00	4	2,159	0.19%
2022/09/26	0	79.50	0	0.00	78.90	0	2,180	0.00%
2022/09/23	1	80.00	0	0.00	80.20	1	2,185	0.05%
2022/09/20	10	79.80	10	80.30	80.30	0	2,215	0.00%
2022/09/19	0	80.80	0	0.00	80.10	0	2,214	0.00%
2022/09/16	4	80.05	0	0.00	81.50	4	2,229	0.18%
2022/09/12	0	82.50	0	0.00	81.90	0	2,173	0.00%
2022/09/07	0.1	80.80	0	0.00	80.80	0.1	2,268	0.00%
2022/09/05	0	83.60	0	0.00	82.60	0	2,256	0.00%
2022/09/01	1	84.90	0	0.00	84.80	1	2,245	0.04%
2022/08/30	1	85.00	0	0.00	85.50	1	2,274	0.04%
2022/08/29	12	85.05	10	85.20	85.10	2	2,278	0.09%
2022/08/26	0	0.00	3	87.03	87.30	-3	2,264	-0.13%
2022/08/24	2	86.70	0	0.00	86.80	2	2,289	0.09%
2022/08/23	5	86.70	0	0.00	86.50	5	2,312	0.22%
2022/08/19	0	0.00	4	87.40	87.90	-4	2,336	-0.17%
2022/08/18	2	86.30	0	0.00	85.80	2	2,345	0.09%
2022/08/17	2	86.70	0	0.00	86.90	2	2,354	0.08%
2022/08/16	3	87.20	0	0.00	87.00	3	2,351	0.13%
2022/08/15	1	87.10	0	0.00	87.00	1	2,350	0.04%
2022/08/12	3	86.73	0	0.00	87.20	3	2,345	0.13%
2022/08/09	2	86.10	0	86.80	86.10	2	2,358	0.09%
2022/08/08	2	86.65	0	0.00	86.70	2	2,349	0.09%
2022/08/05	2	85.90	0	0.00	86.00	2	2,347	0.09%
2022/08/04	11	84.20	11	84.70	84.80	0	2,346	0.00%
2022/08/03	0	85.20	0	0.00	84.90	0	2,360	0.00%
2022/08/01	0	85.40	0	0.00	84.80	0	2,323	0.00%
2022/07/29	1	85.40	0	0.00	85.40	1	2,319	0.04%
2022/07/28	0	0.00	9	90.51	90.40	-9	2,244	-0.40%
2022/07/27	1	89.70	0	0.00	90.50	1	2,166	0.05%
2022/07/25	0	91.40	0	0.00	91.00	0	2,108	0.00%
2022/07/19	0	0.00	10	90.60	92.30	-10	2,134	-0.47%
2022/07/18	0	89.00	0	0.00	92.30	0	2,170	0.00%
2022/07/13	0.1	85.80	0	0.00	85.30	0.1	2,085	0.00%
2022/07/12	11	84.84	11	85.80	84.20	0	2,080	0.00%
2022/07/11	0.1	86.44	0	0.00	86.20	0.1	2,071	0.01%
2022/07/08	10	86.24	0	0.00	86.40	10	2,063	0.48%
2022/07/07	0	82.60	0	0.00	83.90	0	2,039	0.00%
2022/07/06	0	0.00	1	83.40	82.60	-1	2,049	-0.05%
2022/07/04	1	84.30	0	0.00	84.60	1	2,068	0.05%
2022/07/01	11	88.00	11	88.80	87.70	0	2,062	0.00%
2022/06/30	2	89.20	0	0.00	87.80	2	2,073	0.10%
2022/06/29	1	93.90	0.1	94.20	94.20	0.9	2,016	0.05%
2022/06/27	0	94.80	0	0.00	95.30	0	2,078	0.00%
2022/06/24	0	0.00	0.4	94.45	93.80	-0.4	2,070	-0.02%
2022/06/23	2	94.70	0	95.40	94.50	2	2,070	0.10%
2022/06/22	0.1	94.95	1	95.20	95.10	-0.9	2,085	-0.04%
2022/06/21	0	0.00	21	95.20	95.70	-21	2,143	-0.98%
2022/06/17	5	94.56	1.2	94.57	95.70	3.9	2,170	0.18%
2022/06/16	0	0.00	1	99.60	97.50	-1	2,108	-0.05%
2022/06/15	0	0.00	2	98.60	98.80	-2	2,192	-0.09%
2022/06/14	2	98.10	0	0.00	98.60	2	2,219	0.09%
2022/06/13	2	97.75	0	0.00	97.40	2	2,279	0.09%
2022/06/10	0	0.00	1	98.80	99.10	-1	2,298	-0.04%
2022/06/08	1	98.70	0	0.00	99.20	1	2,341	0.04%
2022/05/31	0.2	97.59	0	0.00	97.90	0.2	2,481	0.01%
2022/05/30	0	97.60	0	0.00	97.70	0	2,504	0.00%
2022/05/27	0	0.00	3	97.50	97.10	-3	2,514	-0.12%
2022/05/26	3	97.10	0	0.00	97.10	3	2,510	0.12%
2022/05/24	0	0.00	2	96.30	96.20	-2	2,594	-0.08%
2022/05/23	0	0.00	3	96.50	96.40	-3	2,621	-0.11%
2022/05/19	1	95.50	0	0.00	95.80	1	2,720	0.04%
2022/05/18	2	95.60	26	95.52	95.80	-24	2,737	-0.88%
2022/05/17	0	0.00	5	93.98	94.80	-5	2,751	-0.18%
2022/05/16	0	93.20	2	93.70	93.60	-2	2,778	-0.07%
2022/05/13	0	0.00	5	93.10	93.30	-5	2,810	-0.18%
2022/05/11	0	0.00	5	92.30	93.20	-5	2,915	-0.17%
2022/05/10	13	92.10	11	92.70	93.50	2	2,960	0.07%
2022/05/09	0	93.30	4	93.10	93.30	-4	2,973	-0.13%
2022/05/05	0.1	94.00	11	94.36	94.40	-10.9	3,188	-0.34%
2022/05/03	1	93.20	0	0.00	93.20	1	3,287	0.03%
2022/04/27	32	93.95	20	94.90	95.80	12	3,311	0.36%
2022/04/26	0	0.00	10.5	94.55	94.50	-10.5	3,281	-0.32%
2022/04/25	10	92.40	0	0.00	91.80	10	3,296	0.30%
2022/04/22	0	0.00	1	93.90	94.00	-1	3,299	-0.03%
2022/04/21	0	94.10	0	0.00	94.00	0	3,267	0.00%
2022/04/20	57	93.92	1	94.00	94.00	56	3,339	1.68%
2022/04/19	0	93.90	0	0.00	94.10	0	3,370	0.00%
2022/04/15	0	0.00	1	93.40	93.20	-1	3,443	-0.03%
2022/04/13	0.1	93.90	0	0.00	93.70	0.1	3,582	0.00%
2022/04/12	1	92.60	0	0.00	92.60	1	3,657	0.03%
2022/04/11	0	93.90	0	0.00	93.70	0	3,661	0.00%
2022/04/06	0.1	95.50	0	95.80	95.10	0.1	3,745	0.00%
2022/03/31	2	95.40	0	0.00	95.00	2	3,765	0.05%
2022/03/24	1	95.40	0	0.00	95.50	1	3,772	0.03%
2022/03/23	1	97.80	0	0.00	96.60	1	3,792	0.03%
2022/03/22	1	97.10	2.2	97.67	97.40	-1.2	3,792	-0.03%
2022/03/21	0	97.90	0	0.00	97.80	0	3,825	0.00%
2022/03/18	0	0.00	7	97.47	98.30	-7	3,866	-0.18%
2022/03/17	0	0.00	3	96.90	96.80	-3	3,812	-0.08%
2022/03/16	8	94.73	11	95.64	94.80	-3	3,843	-0.08%
2022/03/15	0.1	96.71	0	0.00	96.00	0.1	3,813	0.00%
2022/03/14	0	97.20	0	0.00	97.80	0	3,862	0.00%
2022/03/11	0	0.00	2	97.00	96.90	-2	3,911	-0.05%
2022/03/09	7	95.40	0	0.00	95.50	7	4,130	0.17%
2022/03/08	11	93.50	11	94.00	93.20	0	4,193	0.00%
2022/03/07	22	95.26	21	95.90	94.90	1	4,237	0.02%
2022/03/01	0	0.00	1	95.40	95.40	-1	5,451	-0.02%
2022/02/25	5	94.00	0	0.00	94.20	5	5,473	0.09%
2022/02/24	3	92.61	0	0.00	92.70	3	5,465	0.06%
2022/02/23	5	94.80	0	0.00	94.90	5	5,445	0.09%
2022/02/22	4	95.05	0	0.00	95.00	4	5,494	0.07%
2022/02/18	1	96.60	0	0.00	96.80	1	5,513	0.02%
2022/02/17	2	97.45	11	97.31	97.40	-9	5,567	-0.16%
2022/02/15	4	95.20	0	0.00	95.50	4	5,621	0.07%
2022/02/14	1	95.60	0	0.00	95.30	1	5,622	0.02%
2022/02/11	5	96.32	0	97.01	96.20	5	5,588	0.09%
2022/02/10	6	96.60	2	96.90	97.00	4	5,573	0.07%
2022/02/09	0	0.00	1	96.50	96.50	-1	5,542	-0.02%
2022/02/08	3	95.37	0	0.00	95.30	3	5,554	0.05%
2022/02/07	8	95.70	10	97.14	95.40	-2	5,493	-0.04%
2022/01/26	10	99.00	4	98.00	97.60	6	5,400	0.11%
2022/01/19	2	98.25	0	0.00	98.50	2	5,572	0.04%
2022/01/14	0	0.00	1	99.20	98.50	-1	5,596	-0.02%
2022/01/11	0	0.00	0.2	98.30	98.10	-0.2	5,616	0.00%
2022/01/07	1	97.40	0	0.00	97.20	1	5,619	0.02%
2022/01/06	4	98.60	0	0.00	98.50	4	5,569	0.07%
2022/01/05	0	0.00	2	99.20	100.00	-2	5,532	-0.04%
2022/01/04	1.1	97.72	0	0.00	98.10	1.1	5,479	0.02%
2021/12/30	1	97.60	0	0.00	97.70	1	5,442	0.02%
2021/12/29	1	98.90	0	0.00	99.10	1	5,378	0.02%
2021/12/28	2	99.05	0	0.00	99.40	2	5,362	0.04%
2021/12/24	0	0.00	5	98.20	98.30	-5	5,336	-0.09%
2021/12/23	1	97.70	0	0.00	97.90	1	5,355	0.02%
2021/12/22	0	0.00	6	98.20	97.50	-6	5,461	-0.11%
2021/12/21	0	0.00	6	97.45	97.60	-6	5,453	-0.11%
2021/12/17	1	96.10	0	0.00	96.20	1	5,494	0.02%
2021/12/15	0	96.80	0	0.00	96.80	0	5,471	0.00%
2021/12/13	1	96.90	0	97.00	97.30	1	5,457	0.02%
2021/12/10	3	96.33	0	0.00	96.70	3	5,464	0.05%
2021/12/09	4.5	97.36	0	0.00	97.20	4.5	5,420	0.08%
2021/12/08	0	0.00	7	97.40	97.80	-7	5,401	-0.13%
2021/12/07	0	0.00	8	96.81	96.90	-8	5,346	-0.15%
2021/12/06	5	97.00	0	0.00	96.80	5	5,319	0.09%
2021/12/03	15	97.03	6	97.70	96.20	9	5,296	0.17%
2021/12/02	11	97.90	1	98.40	98.10	10	5,079	0.20%
2021/12/01	3	99.00	4	99.20	99.10	-1	4,996	-0.02%
2021/11/30	10	102.00	1	102.00	99.10	9	4,908	0.18%
2021/11/24	1	99.00	0	0.00	98.70	1	3,635	0.03%
2021/11/22	0	0.00	1	99.00	99.20	-1	3,617	-0.03%
2021/11/19	0	0.00	0	99.30	98.60	0	3,560	0.00%
2021/11/17	0.2	100.00	0	0.00	101.00	0.2	3,460	0.01%
2021/11/16	0	0.00	1	98.60	98.00	-1	3,406	-0.03%
2021/11/15	0.8	99.30	1	99.70	99.30	-0.2	3,356	-0.01%
2021/11/12	1	97.70	1	97.90	98.00	0	3,335	0.00%
2021/11/11	1	98.30	2	98.00	97.50	-1	3,316	-0.03%
2021/11/10	2	98.30	0	0.00	98.10	2	3,336	0.06%
2021/11/08	1	97.10	0	0.00	97.00	1	3,386	0.03%
2021/11/05	0	0.00	6	96.65	96.70	-6	3,384	-0.18%
2021/11/04	6	98.00	0	0.00	97.20	6	3,373	0.18%
2021/11/03	1	96.20	6	96.80	96.80	-5	3,380	-0.15%
2021/11/01	0	0.00	3	96.63	97.30	-3	3,396	-0.09%
2021/10/29	0	0.00	4	97.75	97.40	-4	3,410	-0.12%
2021/10/28	2	101.00	0	100.00	100.00	2	3,408	0.06%
2021/10/27	11	97.51	0	97.00	98.70	11	3,358	0.33%
2021/10/26	1.1	94.77	8	94.16	95.30	-6.9	3,409	-0.20%
2021/10/25	1	94.60	1	93.90	94.30	0	3,452	0.00%
2021/10/22	7	95.44	0	0.00	94.50	7	3,523	0.20%
2021/10/21	1	96.10	6	95.97	95.00	-5	3,519	-0.14%
2021/10/20	6	95.32	1	96.70	95.10	5	3,461	0.14%
2021/10/18	1	97.20	0	0.00	95.70	1	3,401	0.03%
2021/10/13	3	95.70	0	0.00	95.50	3	3,359	0.09%
2021/10/07	1	102.00	1	102.00	101.50	0	3,350	0.00%
2021/09/29	3.1	103.50	0	0.00	103.00	3.1	3,392	0.09%
2021/09/27	0.2	106.00	0	0.00	106.50	0.2	3,297	0.01%
2021/09/23	1	106.00	1	106.00	106.00	0	3,207	0.00%
2021/09/17	1.2	107.58	1	108.00	108.00	0.2	3,120	0.01%
2021/09/16	1	107.00	1	107.50	107.50	0	3,101	0.00%
2021/09/15	1	108.00	0	0.00	107.50	1	3,060	0.03%
2021/09/14	0	0.00	2	112.00	111.50	-2	3,032	-0.07%
2021/09/10	0	0.00	1	112.50	112.00	-1	3,018	-0.03%
2021/09/06	2	110.25	0	0.00	110.00	2	3,033	0.07%
2021/08/30	0	0.00	1	111.50	111.50	-1	3,069	-0.03%
2021/08/27	0	0.00	0	108.50	108.50	0	3,059	0.00%
2021/08/26	0	0.00	2	107.00	107.50	-2	3,079	-0.06%
2021/08/24	2	109.00	0	0.00	108.50	2	3,093	0.06%
2021/08/18	1	108.50	0	0.00	108.50	1	3,199	0.03%
2021/08/12	2	108.75	0	0.00	109.50	2	3,127	0.06%
2021/08/05	0	0.00	0	115.50	115.00	0	3,256	0.00%
2021/08/04	0	0.00	1	114.00	114.50	-1	3,286	-0.03%
2021/08/03	2	114.50	0	0.00	114.50	2	3,313	0.06%
2021/07/30	1.1	107.59	15	108.70	110.50	-13.9	3,233	-0.43%
2021/07/29	12	114.50	13	114.73	115.00	-1	3,129	-0.03%
2021/07/28	14	113.75	0	0.00	112.50	14	3,099	0.45%
2021/07/27	0	0.00	1	112.50	112.50	-1	3,091	-0.03%
2021/07/21	1	110.50	0	0.00	111.00	1	3,311	0.03%
2021/07/16	0	0.00	1	111.50	112.50	-1	3,423	-0.03%
2021/07/15	0	0.00	0	112.00	111.50	0	3,434	0.00%
2021/07/14	0	0.00	0	112.00	111.50	0	3,445	0.00%
2021/07/12	1	111.50	0	0.00	112.00	1	3,404	0.03%
2021/07/09	0	0.00	1	111.00	110.50	-1	3,400	-0.03%
2021/07/01	2	107.50	1	108.00	107.00	1	3,696	0.03%
2021/06/30	0	0.00	1	107.50	107.50	-1	3,944	-0.03%
2021/06/29	1	106.50	1	107.50	106.50	0	4,004	0.00%
2021/06/28	1	107.50	1	108.00	107.50	0	4,062	0.00%
2021/06/25	0	107.00	1	108.00	106.50	-1	4,115	-0.02%
2021/06/24	0	0.00	2	108.50	108.50	-2	4,120	-0.05%
2021/06/21	2	106.25	1	107.50	105.50	1	4,124	0.02%
2021/06/16	0	0.00	0	107.00	106.50	0	4,191	0.00%
2021/06/15	1	107.00	0	0.00	107.00	1	4,225	0.02%
2021/06/11	9	107.00	0	0.00	108.00	9	4,216	0.21%
2021/06/04	0	0.00	0	106.00	105.00	0	4,248	0.00%
2021/05/31	1	107.00	0	0.00	107.00	1	4,287	0.02%
2021/05/19	2	101.00	2	102.00	101.50	0	4,456	0.00%
2021/05/17	0	0.00	14	95.60	96.30	-14	4,485	-0.31%
2021/05/14	5	100.00	0	0.00	100.00	5	4,473	0.11%
2021/05/12	9	99.30	9	98.50	95.40	0	4,377	0.00%
2021/05/10	3	104.83	3	105.17	105.00	0	4,330	0.00%
2021/05/07	2	104.25	2	104.00	105.00	0	4,431	0.00%
2021/05/06	6	103.75	2	103.75	102.00	4	4,478	0.09%
2021/05/04	5	102.00	0	0.00	103.50	5	4,695	0.11%
2021/05/03	0	0.00	1	108.50	106.00	-1	4,826	-0.02%
2021/04/29	3	112.00	5	111.90	111.50	-2	4,923	-0.04%
2021/04/28	3	112.67	2	113.00	113.50	1	4,926	0.02%
2021/04/27	3	115.17	3	114.67	114.50	0	4,977	0.00%
2021/04/26	8	115.69	6	115.50	116.00	2	5,175	0.04%
2021/04/16	0	0.00	1	110.50	111.00	-1	5,728	-0.02%
2021/04/15	6	108.00	4	109.00	109.00	2	5,755	0.03%
2021/04/14	1	109.00	3	108.00	107.50	-2	5,801	-0.03%
2021/04/13	7	110.43	0	0.00	109.50	7	5,814	0.12%
2021/04/12	2	111.25	1	112.50	112.00	1	5,816	0.02%
2021/04/09	1	111.50	1	111.50	111.50	0	5,818	0.00%
2021/04/08	0	0.00	6	112.50	112.00	-6	5,785	-0.10%
2021/04/06	0.5	112.00	4	109.13	112.00	-3.5	5,665	-0.06%
2021/04/01	1	105.50	1	107.00	105.50	0	5,442	0.00%
2021/03/31	1	104.00	2	105.50	105.50	-1	5,387	-0.02%
2021/03/30	0	104.50	0	104.25	105.00	0	5,332	0.00%
2021/03/29	5	103.00	0	0.00	103.00	5	5,285	0.09%
2021/03/24	2	102.50	0	0.00	102.50	2	5,388	0.04%
2021/03/23	0	0.00	0	104.00	104.00	0	5,410	0.00%
2021/03/22	3	103.50	1	104.50	104.50	2	5,443	0.04%
2021/03/17	0	0.00	0	102.50	103.00	0	5,479	0.00%
2021/03/16	0	102.00	1.2	102.42	102.50	-1.2	5,518	-0.02%
2021/03/15	0	0.00	20	101.50	101.50	-20	5,566	-0.36%
2021/03/12	20	102.00	0	0.00	100.50	20	5,657	0.35%
2021/03/11	0	101.00	1	101.00	101.50	-1	5,783	-0.02%
2021/03/10	0	100.50	0	0.00	100.00	0	5,995	0.00%
2021/03/09	0.2	99.40	0	0.00	100.00	0.2	6,230	0.00%
2021/03/08	6	99.92	0.1	99.60	100.00	5.9	6,653	0.09%
2021/03/05	1	100.50	0	0.00	99.30	1	6,766	0.01%
2021/03/03	1	100.00	0	0.00	101.50	1	6,966	0.01%
2021/03/02	0	102.00	1	101.50	101.50	-1	6,977	-0.01%
2021/02/23	0	0.00	70	102.50	102.50	-70	7,042	-0.99%
2021/02/22	26	102.62	1	104.50	101.50	25	7,062	0.35%
2021/02/19	50	101.80	0	0.00	103.00	50	7,002	0.71%
2021/02/17	8	100.81	1	102.50	101.50	7	7,042	0.10%
2021/02/05	0	0.00	1	100.50	99.70	-1	6,999	-0.01%
2021/02/04	0	0.00	1	98.70	99.20	-1	6,997	-0.01%
2021/01/28	1	100.00	24	101.75	99.90	-23	6,993	-0.33%
2021/01/27	24	102.08	40	103.00	101.50	-16	6,936	-0.23%
2021/01/26	21	103.00	1	101.50	100.50	20	6,753	0.30%
2021/01/25	23	104.85	5	105.20	103.50	18	6,650	0.27%
2021/01/22	0	0.00	55	102.64	103.50	-55	6,481	-0.85%
2021/01/21	1	100.00	0	0.00	100.00	1	6,359	0.02%
2021/01/20	62	99.35	63	100.13	100.00	-1	6,338	-0.02%
2021/01/19	73.1	101.58	24	101.35	101.50	49.1	6,252	0.79%
2021/01/18	4	99.90	139.5	100.28	102.00	-135.5	6,134	-2.21%	大賣/鉅額交易
2021/01/15	31	98.65	9	98.57	96.50	22	6,125	0.36%
2021/01/14	70	98.11	6	98.60	98.80	64	6,115	1.05%
2021/01/13	33	97.85	5	98.66	98.30	28	6,228	0.45%
2021/01/12	31	98.00	20	98.80	97.80	11	6,335	0.17%
2021/01/11	1	95.20	15	96.41	96.90	-14	6,225	-0.22%
2021/01/08	17	95.46	17	96.00	96.00	0	6,170	0.00%
2021/01/07	20	95.84	57	95.51	96.00	-37	6,137	-0.60%
2021/01/06	27	95.57	0	0.00	94.40	27	6,175	0.44%
2021/01/05	50	94.80	10	95.40	94.70	40	6,150	0.65%
2021/01/04	1	94.50	0	0.00	94.60	1	6,208	0.02%
2020/12/31	2	95.30	2	94.80	94.90	0	6,180	0.00%
2020/12/25	10	95.20	10	94.60	94.40	0	6,087	0.00%
2020/12/24	0	0.00	12	94.80	94.90	-12	6,107	-0.20%
2020/12/23	12	94.17	22	94.32	94.00	-10	6,133	-0.16%
2020/12/22	23	93.93	24	94.73	93.90	-1	6,165	-0.02%
2020/12/21	15	94.41	15	94.10	94.20	0	6,192	0.00%
2020/12/18	0	0.00	10	96.70	95.90	-10	6,184	-0.16%
2020/12/17	40	96.98	40	97.00	96.90	0	6,174	0.00%
2020/12/16	30	95.93	0	0.00	96.00	30	6,156	0.49%
2020/12/15	2	96.10	12	96.35	96.10	-10	6,219	-0.16%
2020/12/14	20	96.39	10	96.80	96.50	10	6,235	0.16%
2020/12/11	0	0.00	60	98.26	96.10	-60	6,247	-0.96%
2020/12/10	25	98.53	4	98.95	98.70	21	6,199	0.34%
2020/12/09	30	99.73	21	99.98	100.50	9	6,200	0.15%
2020/12/08	21	98.94	10	99.40	98.80	11	6,154	0.18%
2020/12/07	22	100.95	24	102.08	100.50	-2	6,073	-0.03%
2020/12/04	21	101.02	0	0.00	101.00	21	5,965	0.35%
2020/12/03	0	0.00	55	98.70	99.20	-55	5,747	-0.96%
2020/12/02	5	97.72	50.1	95.52	99.40	-45.1	5,529	-0.81%
2020/12/01	101	91.73	0	0.00	93.00	101	5,154	1.96%	大買/鉅額交易
2020/11/30	54	91.30	155	92.03	92.00	-101	5,069	-1.99%	大賣/鉅額交易
2020/11/27	0	90.80	1	90.60	91.00	-1	4,913	-0.02%
2020/11/26	1	90.40	1	90.70	91.10	0	4,953	0.00%
2020/11/25	51	92.06	50	92.40	90.00	1	5,031	0.02%
2020/11/24	62	91.24	193	91.64	91.20	-131	4,990	-2.63%	大賣/鉅額交易
2020/11/23	1	91.40	0	0.00	91.10	1	4,959	0.02%
2020/11/20	0	0.00	1.1	90.86	90.40	-1.1	4,909	-0.02%
2020/11/19	1	90.60	0	0.00	89.50	1	4,905	0.02%
2020/11/18	9	90.40	9	90.90	91.00	0	4,886	0.00%
2020/11/17	3	91.80	1	92.10	90.90	2	4,911	0.04%
2020/11/16	3	91.83	3	92.13	91.70	0	4,978	0.00%
2020/11/13	1	89.80	0	0.00	89.80	1	4,991	0.02%
2020/11/12	0	0.00	3	89.80	89.80	-3	4,995	-0.06%
2020/11/11	3	90.53	2	89.65	90.70	1	5,019	0.02%
2020/11/10	12	87.47	13	87.96	88.80	-1	4,966	-0.02%
2020/11/06	10	86.00	14	85.97	86.00	-4	4,974	-0.08%
2020/11/05	0	0.00	1	85.70	86.10	-1	5,072	-0.02%
2020/11/04	0.1	85.80	3	85.73	85.60	-3	5,170	-0.06%
2020/10/29	11	84.69	1	84.50	84.50	10	5,349	0.19%
2020/10/28	10.1	85.90	0	0.00	85.40	10.1	5,334	0.19%
2020/10/27	0	0.00	8	86.80	87.00	-8	5,367	-0.15%
2020/10/26	16	86.79	2	87.25	86.10	14	5,473	0.26%
2020/10/23	15.1	85.96	45	87.57	88.00	-30	5,426	-0.55%
2020/10/22	0.3	83.00	0	0.00	82.50	0.3	5,286	0.00%
2020/10/21	37	83.61	0	0.00	83.00	37	5,271	0.70%
2020/10/20	68	86.22	0	0.00	85.60	68	5,233	1.30%
2020/10/19	10	88.10	10	88.45	88.60	0	5,221	0.00%
2020/10/16	11	87.65	10	88.20	88.00	1	5,478	0.02%
2020/10/14	10	87.80	10	88.30	89.40	0	5,583	0.00%
2020/10/13	2	88.30	1	88.90	88.80	1	5,560	0.02%
2020/10/12	0	0.00	3	88.50	89.00	-3	5,595	-0.05%
2020/10/07	0.1	87.10	0	0.00	87.00	0.1	5,684	0.00%
2020/09/29	10	85.50	10	85.70	85.40	0	5,895	0.00%
2020/09/25	10	85.60	0	0.00	83.80	10	6,022	0.17%
2020/09/24	0	0.00	4	85.70	85.00	-4	6,057	-0.07%
2020/09/23	23.1	86.93	0	0.00	86.30	23.1	6,115	0.38%
2020/09/22	0	88.60	0	0.00	88.10	0	6,153	0.00%
2020/09/18	20	89.33	0	0.00	89.50	20	6,305	0.32%
2020/09/17	0	0.00	1	90.10	90.20	-1	6,231	-0.02%
2020/09/16	0	0.00	2	89.80	90.20	-2	6,237	-0.03%
2020/09/15	17.1	88.50	15	89.20	89.70	2.1	6,242	0.03%
2020/09/14	0	0.00	3	90.10	89.80	-3	6,247	-0.05%
2020/09/07	10	86.80	0	0.00	87.60	10	6,166	0.16%
2020/09/04	1	85.70	0	0.00	86.60	1	6,187	0.02%
2020/09/03	10	88.00	10	88.00	87.70	0	6,149	0.00%
2020/09/02	24	87.35	0	0.00	87.00	24	6,144	0.39%
2020/08/31	10	87.80	0	0.00	86.40	10	6,117	0.16%
2020/08/28	3	88.83	0	0.00	87.50	3	6,048	0.05%
2020/08/26	2	89.45	0	0.00	89.70	2	6,100	0.03%
2020/08/25	5	88.80	5	89.30	88.80	0	6,097	0.00%
2020/08/24	0	89.00	0	0.00	88.50	0	6,200	0.00%
2020/08/21	1	85.80	1	86.80	87.00	0	6,231	0.00%
2020/08/20	1	87.00	1	84.90	85.20	0	6,166	0.00%
2020/08/19	4	90.30	13	89.97	89.10	-9	6,098	-0.15%
2020/08/18	10.1	92.00	0	0.00	92.00	10.1	6,036	0.17%
2020/08/17	10	93.05	0	0.00	92.70	10	6,051	0.17%
2020/08/14	0	92.00	0	0.00	91.30	0	6,061	0.00%
2020/08/13	15	92.81	0	0.00	91.20	15	6,044	0.25%
2020/08/10	8	96.01	5	95.60	94.10	3	6,044	0.05%
2020/08/07	41	97.40	25	98.30	96.70	16	6,012	0.27%
2020/08/06	8	96.98	1	96.21	96.60	7	5,967	0.12%
2020/08/05	2	97.15	0	0.00	97.10	2	5,934	0.03%
2020/08/03	1	98.90	10	98.80	97.30	-9	6,026	-0.15%
2020/07/31	10	98.45	0	0.00	98.20	10	6,090	0.16%
2020/07/30	2	99.10	0	0.00	98.60	2	6,128	0.03%
2020/07/29	0	0.00	11	103.50	103.50	-11	6,065	-0.18%
2020/07/28	4	103.00	0	0.00	103.00	4	6,045	0.07%
2020/07/24	1.1	104.52	1	105.50	104.50	0.1	5,946	0.00%
2020/07/23	4	107.00	0	0.00	107.00	4	5,906	0.07%
2020/07/22	15	106.70	16	107.19	106.00	-1	5,851	-0.02%
2020/07/17	3	110.50	0	0.00	110.50	3	5,863	0.05%
2020/07/10	0	0.00	2	113.49	112.00	-2	6,059	-0.03%
2020/07/09	5	111.50	1	113.50	112.00	4	6,048	0.07%
2020/07/06	1	116.00	0.1	115.50	116.00	0.9	5,835	0.02%
2020/07/03	1	115.50	1	113.00	115.50	0	5,843	0.00%
2020/07/02	1	113.50	5	112.80	113.50	-4	5,850	-0.07%
2020/06/30	11	107.00	0	0.00	107.00	11	5,786	0.19%
2020/06/17	0	0.00	1	102.50	102.00	-1	5,900	-0.02%
2020/06/16	1	101.50	0	0.00	101.50	1	6,075	0.02%
2020/06/11	0	0.00	4	99.18	99.40	-4	6,411	-0.06%
2020/06/04	0	0.00	0	103.00	102.00	0	6,523	0.00%
2020/06/03	1	102.50	0	102.50	102.50	1	6,521	0.02%
2020/06/01	0	100.50	2	99.90	100.50	-2	6,435	-0.03%
2020/05/28	1	98.90	1	100.50	98.10	0	6,313	0.00%
2020/05/26	0	0.00	0	98.90	98.50	0	6,354	0.00%
2020/05/22	0	0.00	2	97.70	97.00	-2	6,446	-0.03%
2020/05/21	2	100.00	0	0.00	98.70	2	6,432	0.03%
2020/05/19	1	99.10	1	100.50	99.20	0	6,393	0.00%
2020/05/18	1	99.30	0	98.70	98.60	1	6,384	0.02%
2020/05/14	0	0.00	0	105.00	104.00	0	6,287	0.00%
2020/05/13	0	0.00	6	107.50	107.50	-6	6,306	-0.10%
2020/05/11	0	105.00	3	106.50	103.50	-3	6,454	-0.05%
2020/05/08	6	106.50	0.2	105.50	106.00	5.9	6,398	0.09%
2020/05/07	1	101.00	0	0.00	101.00	1	6,303	0.02%
2020/05/06	2	100.00	1	99.30	103.00	1	6,247	0.02%
2020/05/04	1	95.80	1	97.80	99.50	0	6,184	0.00%
2020/04/29	1	98.50	2	97.70	98.30	-1	6,098	-0.02%
2020/04/28	2	97.45	3	97.07	97.20	-1	6,130	-0.02%
2020/04/27	2	99.85	2	101.50	99.60	0	6,157	0.00%
2020/04/24	2	99.55	0	0.00	98.70	2	6,119	0.03%
2020/04/23	3	99.73	3.1	99.44	99.80	0	6,069	0.00%
2020/04/22	2	96.20	1	97.19	95.90	1	6,037	0.02%
2020/04/21	0	97.50	1	100.50	97.50	-1	6,408	-0.02%
2020/04/20	1	98.10	0	0.00	100.00	1	6,196	0.02%
2020/04/17	0	97.00	0	0.00	97.00	0	6,150	0.00%
2020/04/13	0	91.50	0	0.00	91.10	0	6,142	0.00%
2020/04/10	1	91.10	0	0.00	91.40	1	6,141	0.02%
2020/04/09	0	0.00	0	98.40	92.50	0	6,107	0.00%
2020/04/08	1	91.50	1	91.90	91.50	0	6,086	0.00%
2020/04/06	2	88.60	2	89.70	89.70	0	5,973	0.00%
2020/03/31	0	85.90	1	86.30	85.90	-1	5,811	-0.02%
2020/03/30	1	83.90	1	82.20	83.90	0	5,718	0.00%
2020/03/27	0	0.00	0	84.00	83.60	0	5,741	0.00%
2020/03/26	0	0.00	1	81.60	83.20	-1	5,706	-0.02%
2020/03/25	2	77.80	21	79.04	80.40	-19	5,729	-0.33%
2020/03/24	16	75.95	0	0.00	75.20	16	5,627	0.28%
2020/03/23	0	71.50	1	71.10	71.00	-1	5,566	-0.02%
2020/03/20	6	69.93	0	0.00	70.60	6	5,584	0.11%
2020/03/19	0	69.00	10	75.02	68.90	-10	5,514	-0.18%
2020/03/18	0.1	76.00	1	81.80	76.00	-0.9	5,436	-0.02%
2020/03/17	2	80.90	0	0.00	79.70	2	5,418	0.04%
2020/03/16	1.1	86.58	0	0.00	85.80	1.1	5,367	0.02%
2020/03/13	3.1	86.00	5	85.16	88.70	-1.9	5,349	-0.04%
2020/03/12	2.2	93.76	0	0.00	91.20	2.2	5,259	0.04%
2020/03/11	4.1	98.78	1	100.50	97.40	3.1	5,185	0.06%
2020/03/10	2.1	98.16	0	0.00	98.30	2.1	5,161	0.04%
2020/03/09	0.1	99.00	0	0.00	98.60	0.1	5,110	0.00%
2020/03/06	0.2	103.50	0	0.00	103.50	0.2	5,083	0.00%
2020/03/05	0	106.50	0	0.00	105.00	0	5,095	0.00%
2020/03/04	0	0.00	8	104.00	104.50	-8	5,056	-0.16%
2020/03/03	9	103.67	2	105.00	103.50	7	5,022	0.14%
2020/03/02	1	101.50	0	0.00	101.50	1	5,009	0.02%
2020/02/27	1	102.00	0	0.00	102.00	1	4,983	0.02%
2020/02/25	2	111.75	3	109.00	109.00	-1	4,994	-0.02%
2020/02/24	0	114.00	0.2	114.00	114.50	-0.1	4,970	0.00%
2020/02/21	0	113.00	0	0.00	113.50	0	4,982	0.00%
2020/02/20	0	114.50	0	0.00	114.00	0	4,981	0.00%
2020/02/19	0	113.50	0	0.00	114.00	0	4,941	0.00%
2020/02/18	1	111.50	2.3	112.64	113.00	-1.3	4,941	-0.03%
2020/02/17	0	0.00	1.2	115.07	115.00	-1.2	4,913	-0.02%
2020/02/14	0.5	116.50	1	116.50	116.50	-0.5	4,896	-0.01%
2020/02/13	0	0.00	1	114.00	113.50	-1	4,831	-0.02%
2020/02/12	2	114.50	1	113.51	114.50	1	4,778	0.02%
2020/02/11	1	111.00	0	0.00	109.50	1	4,630	0.02%
2020/02/10	0	108.50	0	0.00	108.50	0	4,600	0.00%
2020/02/07	0	0.00	1	111.00	110.50	-1	4,640	-0.02%
2020/02/05	1	110.00	0	110.00	110.00	1	4,727	0.02%
2020/02/04	0	108.00	1	107.50	108.50	-1	4,676	-0.02%
2020/02/03	2	106.00	0	0.00	107.00	2	4,674	0.04%
2020/01/31	2	107.25	1	107.50	108.00	1	4,702	0.02%
2020/01/30	0	0.00	3	107.50	109.00	-3	4,649	-0.06%
2020/01/20	3	111.50	6	112.50	111.50	-3	4,565	-0.07%
2020/01/17	0	110.00	3	112.17	110.50	-3	4,609	-0.07%
2020/01/16	12	112.13	14	112.14	112.00	-2	4,728	-0.04%
2020/01/15	10	114.00	7.1	111.68	114.50	2.9	4,861	0.06%
2020/01/14	2	104.00	4	104.00	104.50	-2	4,343	-0.05%
2020/01/13	0	0.00	2	100.50	101.50	-2	4,270	-0.05%
2020/01/10	2	99.70	6	99.75	99.70	-4	4,283	-0.09%
2020/01/09	0	0.00	1	101.50	102.50	-1	4,261	-0.02%
2020/01/08	1.1	97.28	0	96.90	96.90	1	4,164	0.03%
2020/01/07	2	95.90	0	0.00	96.10	2	4,158	0.05%
2020/01/06	1	96.90	0	0.00	97.20	1	4,153	0.02%
2020/01/03	3	98.83	0	0.00	98.80	3	4,204	0.07%
2020/01/02	2	99.25	0	0.00	100.00	2	4,208	0.05%
2019/12/31	0	0.00	1	99.60	99.80	-1	4,207	-0.02%
2019/12/30	0	100.50	0	0.00	100.50	0	4,288	0.00%
2019/12/27	0	100.00	4	100.50	101.00	-4	4,378	-0.09%
2019/12/26	0	101.00	0	0.00	101.50	0	4,384	0.00%
2019/12/25	0	102.50	0	0.00	102.00	0	4,416	0.00%
2019/12/24	0	102.00	1	102.00	102.00	-1	4,456	-0.02%
2019/12/23	2	100.50	0	0.00	100.50	2	4,427	0.05%
2019/12/20	1	101.50	0	0.00	101.50	1	4,387	0.02%
2019/12/19	1	102.50	0	0.00	104.00	1	4,349	0.02%
2019/12/18	1	104.50	0	0.00	105.00	1	4,336	0.02%
2019/12/17	1	103.00	6	107.00	105.00	-5	4,337	-0.12%
2019/12/16	9	105.17	5.1	102.84	105.00	3.9	4,305	0.09%
2019/12/13	5	100.20	6	101.33	100.50	-1	4,288	-0.02%
2019/12/12	5	99.58	1	99.90	99.80	4	4,202	0.10%
2019/12/11	0	97.80	1	98.30	98.10	-1	4,137	-0.02%
2019/12/09	4	95.20	0	0.00	94.50	4	4,106	0.10%
2019/12/05	0	0.00	2	96.20	96.30	-2	4,234	-0.05%
2019/12/04	0	93.90	0	0.00	93.90	0	4,351	0.00%
2019/12/02	1	93.00	0	0.00	93.40	1	4,383	0.02%
2019/11/29	3	95.47	0	94.10	94.10	3	4,389	0.07%
2019/11/28	0	0.00	0	96.80	96.80	0	4,379	0.00%
2019/11/27	1	95.60	0	0.00	96.90	1	4,439	0.02%
2019/11/25	1	96.70	0	0.00	96.70	1	4,382	0.02%
2019/11/22	2	99.80	5	98.70	97.50	-3	4,401	-0.07%
2019/11/21	2	97.40	2	96.80	97.20	0	4,273	0.00%
2019/11/19	2	96.20	0	0.00	95.70	2	4,202	0.05%
2019/11/18	0	0.00	2	96.10	96.80	-2	4,191	-0.05%
2019/11/15	2	96.00	0	96.00	96.00	2	4,205	0.05%
2019/11/08	0	94.00	0	0.00	94.30	0	4,100	0.00%
2019/11/06	0	94.70	0	94.70	94.70	0	4,092	0.00%
2019/11/05	0	0.00	4	97.50	97.40	-4	4,063	-0.10%
2019/11/04	3	97.00	0	97.00	97.50	3	3,995	0.07%
2019/11/01	2	94.50	0	0.00	95.00	2	3,946	0.05%
2019/10/31	0	0.00	1	95.90	96.00	-1	3,977	-0.03%
2019/10/30	0	0.00	2	96.30	95.00	-2	4,033	-0.05%
2019/10/28	4	94.35	1	95.20	94.50	3	4,030	0.07%
2019/10/25	3	95.77	3	96.80	95.80	0	4,048	0.00%
2019/10/24	1	95.40	3.1	96.58	95.40	-2.1	3,989	-0.05%
2019/10/23	11	95.32	14	93.70	95.50	-3	3,932	-0.08%
2019/10/22	1	87.40	2	87.40	87.90	-1	3,893	-0.03%
2019/10/21	0	86.50	0	0.00	86.50	0	3,889	0.00%
2019/10/18	0	0.00	1	87.30	87.40	-1	3,875	-0.03%
2019/10/17	1	87.10	0	0.00	87.50	1	3,843	0.03%
2019/10/16	0	87.60	0	0.00	88.00	0	3,806	0.00%
2019/10/15	0	0.00	0	88.30	88.50	0	3,768	0.00%
2019/10/14	0	88.20	0	0.00	88.50	0	3,796	0.00%
2019/10/09	5.1	87.89	4	89.20	87.30	1.1	3,760	0.03%
2019/10/07	1	87.90	0	0.00	87.50	1	3,680	0.03%
2019/10/03	0	85.60	0	0.00	85.60	0	3,617	0.00%
2019/10/01	0	0.00	0	87.00	87.50	0	3,521	0.00%
2019/09/26	0	87.40	0	0.00	87.40	0	3,467	0.00%
2019/09/25	2	87.50	0	0.00	87.80	2	3,433	0.06%
2019/09/23	0	85.00	0	0.00	85.40	0	3,375	0.00%
2019/09/20	0	0.00	0	85.90	85.90	0	3,396	0.00%
2019/09/19	0	0.00	1	85.30	86.10	-1	3,372	-0.03%
2019/09/18	0	0.00	1	87.90	84.70	-1	3,311	-0.03%
2019/09/16	1	83.30	0.1	84.40	84.50	0.9	3,189	0.03%
2019/09/12	0	0.00	2	84.50	84.50	-2	3,182	-0.06%
2019/09/10	0	0.00	1	84.30	84.20	-1	3,131	-0.03%
2019/09/09	1	83.20	1	82.50	83.20	0	3,035	0.00%
2019/09/06	0	0.00	0	81.10	81.50	0	2,953	0.00%
2019/09/03	0	0.00	1	77.20	77.00	-1	2,728	-0.04%
2019/09/02	0	0.00	0	76.30	76.30	0	2,690	0.00%
2019/08/30	10	74.60	40	74.60	75.10	-30	2,691	-1.11%
2019/08/28	10	73.70	0	0.00	73.80	10	2,660	0.38%
2019/08/27	10	73.10	10	73.40	73.60	0	2,676	0.00%
2019/08/26	10	73.60	0	0.00	73.00	10	2,649	0.38%
2019/08/23	10	74.37	0	0.00	75.10	10	2,646	0.38%
2019/08/22	0	0.00	10	74.63	74.80	-10	2,647	-0.38%
2019/08/21	6	74.13	0	0.00	74.00	6	2,667	0.22%
2019/08/20	16	74.46	20	74.48	74.40	-4	2,660	-0.15%
2019/08/19	12	73.09	0	0.00	73.00	12	2,655	0.45%
2019/08/15	5	72.00	5	72.50	71.90	0	2,666	0.00%
2019/08/14	0.1	73.60	0	0.00	73.30	0.1	2,670	0.00%
2019/08/13	1	73.20	0	0.00	73.40	1	2,658	0.04%
2019/08/07	0	75.00	0.4	75.00	74.40	-0.3	2,670	-0.01%
2019/08/05	0	76.40	0	0.00	76.30	0	2,641	0.00%
2019/08/02	0	77.50	0	0.00	77.50	0	2,639	0.00%
2019/08/01	4	79.45	0	0.00	79.60	4	2,602	0.15%
2019/07/30	0	84.80	6	84.70	84.70	-6	2,446	-0.25%
2019/07/29	1	86.00	0	0.00	85.80	1	2,432	0.04%
2019/07/25	0	0.00	1.1	87.36	87.00	-1.1	2,353	-0.05%
2019/07/24	4	86.55	4	85.65	87.20	0	2,289	0.00%
2019/07/23	0	0.00	2	80.90	80.30	-2	2,086	-0.10%
2019/07/22	0	0.00	0.1	80.20	80.20	-0.1	2,140	0.00%
2019/07/19	2	79.60	1	79.90	79.60	1	2,178	0.05%
2019/07/18	0	78.90	0	0.00	78.90	0	2,250	0.00%
2019/07/17	1	79.90	0	0.00	79.40	1	2,285	0.04%
2019/07/16	1	80.10	1	80.20	80.50	0	2,311	0.00%
2019/07/15	0	0.00	0.2	78.60	78.30	-0.2	2,275	-0.01%
2019/07/12	0	78.50	0	0.00	78.50	0	2,314	0.00%
2019/07/10	0	0.00	0	78.80	79.20	0	2,334	0.00%
2019/07/09	0	76.50	0	0.00	76.40	0	2,323	0.00%
2019/07/05	0	0.00	4	78.00	78.00	-4	2,422	-0.17%
2019/07/04	0.6	77.50	0	0.00	77.90	0.6	2,489	0.02%
2019/07/03	1	77.80	0	0.00	78.10	1	2,504	0.04%
2019/07/02	0.1	77.90	1	77.60	78.30	-0.9	2,534	-0.03%
2019/07/01	3	77.70	0	77.60	77.80	3	2,555	0.12%
2019/06/28	0	0.00	0.1	76.30	76.00	-0.1	2,586	0.00%
2019/06/25	0	0.00	6	75.73	75.20	-6	2,743	-0.22%
2019/06/24	1	76.70	14	76.50	76.00	-13	2,778	-0.47%
2019/06/21	0	76.00	0	0.00	76.00	0	2,793	0.00%
2019/06/19	0	0.00	2	75.00	75.90	-2	2,827	-0.07%
2019/06/18	0	0.00	3	73.80	73.90	-3	2,807	-0.11%
2019/06/17	0.1	74.00	0	0.00	73.80	0.1	2,829	0.00%
2019/06/14	0	74.10	0	0.00	74.00	0	2,866	0.00%
2019/06/10	1	74.30	0	0.00	75.20	1	2,995	0.03%
2019/06/05	2	74.70	4	75.27	74.70	-2	3,018	-0.07%
2019/06/04	1	74.60	0	0.00	74.60	1	3,029	0.03%
2019/06/03	0.3	74.30	0	0.00	74.60	0.3	3,039	0.01%
2019/05/31	0.5	74.30	1.4	74.30	74.30	-0.9	3,040	-0.03%
2019/05/28	0.4	73.00	0	0.00	73.20	0.4	3,076	0.01%
2019/05/27	0	72.90	0	0.00	72.60	0	3,106	0.00%
2019/05/22	0.1	74.20	0	0.00	74.00	0.1	3,151	0.00%
2019/05/20	0.1	74.00	2	74.40	74.30	-1.9	3,226	-0.06%
2019/05/16	0	74.10	0	0.00	74.10	0	3,303	0.00%
2019/05/15	0	0.00	1	75.30	75.40	-1	3,362	-0.03%
2019/05/14	2	73.25	1	74.40	73.90	1	3,393	0.03%
2019/05/13	3	74.53	0	0.00	74.40	3	3,433	0.09%
2019/05/10	0.1	75.90	0	0.00	76.00	0.1	3,530	0.00%
2019/05/08	1	76.20	0	0.00	76.60	1	3,534	0.03%
2019/05/06	1	76.00	0	0.00	75.80	1	3,589	0.03%
2019/05/03	15	77.50	0	0.00	77.60	15	3,555	0.42%
2019/04/26	5	75.06	2	76.10	76.00	3	3,504	0.09%
2019/04/19	0	0.00	1	74.90	74.80	-1	3,381	-0.03%
2019/04/18	0	74.50	0	0.00	74.40	0	3,377	0.00%
2019/04/12	3	74.03	0	0.00	73.90	3	3,339	0.09%
2019/04/11	1	74.00	0	0.00	74.00	1	3,281	0.03%
2019/04/02	0	0.00	12	75.62	75.20	-12	3,071	-0.39%
2019/04/01	12	74.52	0	0.00	75.10	12	3,013	0.40%
2019/03/28	0	71.80	0	0.00	71.80	0	2,862	0.00%
2019/03/27	0	72.00	1	71.70	72.00	-1	2,841	-0.04%
2019/03/26	0	72.50	0	0.00	72.10	0	2,828	0.00%
2019/03/25	0	72.00	1	72.00	72.00	-1	2,855	-0.03%
2019/03/22	0	72.80	1	72.90	73.10	-1	2,854	-0.03%
2019/03/21	10	72.40	10	72.30	72.30	0	2,892	0.00%
2019/03/20	0	72.00	1	72.10	71.80	-1	2,887	-0.03%
2019/03/19	0	72.30	0	0.00	72.00	0	2,875	0.00%
2019/03/18	0	72.40	1	72.30	72.40	-1	2,845	-0.03%
2019/03/15	3	71.07	0	0.00	71.60	3	2,829	0.11%
2019/03/14	10	70.50	10	70.70	70.20	0	2,759	0.00%
2019/03/13	2	70.20	0	0.00	70.50	2	2,762	0.07%
2019/03/11	0	70.10	0	0.00	70.00	0	2,762	0.00%
2019/03/08	5	70.10	5	70.34	70.40	0	2,784	0.00%
2019/03/07	3	71.50	0	0.00	71.10	3	2,805	0.11%
2019/03/06	0	72.50	0	0.00	72.10	0	2,835	0.00%
2019/03/05	10	71.10	10	71.44	71.40	0	2,849	0.00%
2019/02/27	1	71.60	1	71.60	71.60	0	2,855	0.00%
2019/02/26	1	72.70	0	0.00	72.90	1	2,820	0.04%
2019/02/22	1	71.20	0	0.00	71.60	1	2,715	0.04%
2019/02/21	10	71.70	10	71.45	71.60	0	2,700	0.00%
2019/02/19	0	0.00	3	70.80	71.10	-3	2,642	-0.11%
2019/02/18	2	70.15	1	70.10	70.00	1	2,609	0.04%
2019/02/15	20	70.50	20	70.60	70.00	0	2,571	0.00%
2019/02/14	2	70.40	21	70.70	69.50	-19	2,543	-0.75%
2019/02/13	20	68.15	0	0.00	68.60	20	2,488	0.80%
2019/02/12	31	67.53	31	67.85	67.90	0	2,451	0.00%
2019/02/11	3	67.63	2	70.10	67.70	1	2,410	0.04%
2019/01/30	6	70.80	9	70.73	70.70	-3	2,314	-0.13%
2019/01/28	1	71.80	0	0.00	71.60	1	2,299	0.04%
2019/01/25	0	70.20	0	0.00	70.20	0	2,288	0.00%
2019/01/16	0	0.00	1	68.50	69.00	-1	2,565	-0.04%
2019/01/14	0	67.20	0	0.00	66.80	0	2,553	0.00%
2019/01/11	0	0.00	0	67.90	67.70	0	2,588	0.00%
2019/01/09	0	69.80	0	0.00	66.40	0	2,590	0.00%
2019/01/08	10	65.35	10	65.10	64.60	0	2,596	0.00%
2019/01/07	0	0.00	1	66.40	66.40	-1	2,611	-0.04%
2018/12/26	0	0.00	22	66.20	66.40	-22	2,839	-0.77%
2018/12/25	15	65.72	14	66.19	66.30	1	2,852	0.04%
2018/12/24	5	65.90	5	66.80	66.80	0	2,867	0.00%
2018/12/21	11	65.42	10	65.90	65.90	1	2,889	0.03%
2018/12/19	19	65.73	0	0.00	65.40	19	2,858	0.66%
2018/12/18	12	66.52	10	66.50	65.60	2	2,841	0.07%
2018/12/17	5	67.00	5	67.30	67.00	0	2,831	0.00%
2018/12/14	12	67.58	5	67.50	67.70	7	2,822	0.25%
2018/12/13	0	72.00	0	0.00	70.70	0	2,718	0.00%
2018/12/11	0	69.40	0	0.00	68.90	0	2,688	0.00%
2018/12/06	0	71.00	0	0.00	70.30	0	2,677	0.00%
2018/12/05	1	73.10	5	73.30	73.10	-4	2,647	-0.15%
2018/12/04	5	74.90	0	74.50	74.90	5	2,645	0.19%
2018/12/03	0	0.00	2	75.05	75.30	-2	2,623	-0.08%
2018/11/29	1	72.80	0	0.00	72.50	1	2,547	0.04%
2018/11/28	0	0.00	1	73.80	74.20	-1	2,494	-0.04%
2018/11/27	0	73.00	0	0.00	72.80	0	2,475	0.00%
2018/11/26	0	0.00	3	70.70	71.10	-3	2,486	-0.12%
2018/11/23	0	69.00	0	0.00	68.80	0	2,493	0.00%
2018/11/22	1	69.80	0	0.00	69.50	1	2,493	0.04%
2018/11/21	1	68.40	0	0.00	69.40	1	2,508	0.04%
2018/11/15	1	68.90	0	0.00	69.90	1	2,505	0.04%
2018/11/14	0	0.00	2	69.45	69.00	-2	2,499	-0.08%
2018/11/13	1	68.10	0	0.00	68.50	1	2,502	0.04%
2018/11/12	1	69.30	1	71.20	69.90	0	2,476	0.00%
2018/11/07	1	67.90	2	67.75	68.20	-1	2,437	-0.04%
2018/11/06	2	67.50	0	0.00	67.10	2	2,419	0.08%
2018/10/31	0	0.00	1	67.60	67.60	-1	2,315	-0.04%
2018/10/29	3	65.43	2	65.45	65.60	1	2,181	0.05%
2018/10/26	1	66.10	1	66.30	66.40	0	2,139	0.00%
2018/10/25	5	67.46	1	67.80	67.90	4	2,109	0.19%
2018/10/24	0	0.00	4	71.30	71.20	-4	2,052	-0.19%
2018/10/22	4	70.00	0	0.00	69.50	4	2,002	0.20%
2018/10/16	0	0.00	5	69.90	69.50	-5	2,256	-0.22%
2018/10/15	5	69.76	0	0.00	69.50	5	2,247	0.22%
2018/10/11	0	75.90	0	0.00	69.40	0	2,163	0.00%
2018/10/08	0	79.70	0	0.00	77.60	0	2,036	0.00%
2018/10/05	0	81.00	0	0.00	79.70	0	2,019	0.00%
2018/10/03	0	0.00	0	83.00	82.30	0	1,997	0.00%
2018/10/02	1	82.60	0	0.00	82.00	1	2,016	0.05%
2018/10/01	0	83.50	0	0.00	83.00	0	2,002	0.00%
2018/09/28	0	83.60	0	0.00	83.30	0	2,032	0.00%
2018/09/25	0	88.20	1	83.80	83.70	-1	2,124	-0.05%
2018/09/21	1	82.90	0	0.00	82.90	1	2,115	0.05%
2018/09/20	0	84.80	0	0.00	84.00	0	2,117	0.00%
2018/09/19	0	0.00	1	85.90	86.10	-1	2,119	-0.05%
2018/09/18	0	85.40	0	0.00	85.40	0	2,140	0.00%
2018/09/13	1	84.70	0	0.00	84.60	1	2,233	0.04%
2018/09/12	0	85.00	0	0.00	84.20	0	2,292	0.00%
2018/09/10	0	84.70	0	0.00	84.50	0	2,318	0.00%
2018/09/07	0	85.70	0	0.00	85.40	0	2,346	0.00%
2018/09/05	0	88.00	0	0.00	87.40	0	2,346	0.00%
2018/09/03	5	87.88	10	88.20	87.40	-5	2,343	-0.21%
2018/08/30	0	0.00	4	89.20	89.90	-4	2,282	-0.18%
2018/08/27	0	0.00	5	87.40	88.20	-5	2,347	-0.21%
2018/08/23	0	0.00	2	86.20	87.60	-2	2,379	-0.08%
2018/08/15	1	85.50	0	0.00	85.30	1	2,404	0.04%
2018/08/13	2	86.20	0	0.00	84.70	2	2,421	0.08%
2018/08/06	1	86.80	5	87.60	87.00	-4	2,448	-0.16%
2018/08/03	5	87.10	0	0.00	87.10	5	2,463	0.20%
2018/08/02	2	87.50	10	87.45	87.70	-8	2,491	-0.32%
2018/07/30	6	90.08	0	0.00	91.20	6	2,471	0.24%
2018/07/27	1	90.00	2	90.75	90.50	-1	2,449	-0.04%
2018/07/25	0	0.00	2	90.40	90.00	-2	2,377	-0.08%
2018/07/23	0	0.00	8	88.00	88.10	-8	2,208	-0.36%
2018/07/16	1	87.20	0	0.00	87.30	1	2,356	0.04%
2018/07/09	4	83.50	0	0.00	83.40	4	2,355	0.17%
2018/07/05	0	0.00	3.5	83.75	81.80	-3.5	2,375	-0.15%
2018/07/04	0	84.70	0	0.00	84.40	0	2,349	0.00%
2018/07/03	1	86.40	0	0.00	85.90	1	2,325	0.04%
2018/06/29	2	86.80	1	87.50	88.50	1	2,326	0.04%
2018/06/27	0	0.00	0.2	87.20	86.90	-0.2	2,268	-0.01%
2018/06/26	1	85.60	0	0.00	86.40	1	2,263	0.04%
2018/06/22	0	87.90	0	0.00	87.70	0	2,260	0.00%
2018/06/21	0	88.00	0	0.00	87.80	0	2,200	0.00%
2018/06/19	0	0.00	4	90.30	90.20	-4	2,162	-0.19%
2018/06/14	4	90.20	0	0.00	90.10	4	2,120	0.19%
2018/06/13	0	0.00	1	90.90	90.60	-1	2,115	-0.05%
2018/06/11	0.5	91.60	0	0.00	92.00	0.5	2,146	0.02%
2018/06/08	0	92.00	0	0.00	92.00	0	2,181	0.00%
2018/06/07	0	92.80	0	0.00	92.90	0	2,225	0.00%
2018/06/06	0	0.00	1	92.90	93.00	-1	2,230	-0.04%
2018/06/05	1	92.10	0	0.00	90.40	1	2,198	0.05%
2018/06/04	0	0.00	1	92.60	92.60	-1	2,138	-0.05%
2018/06/01	1	91.50	2	91.25	91.90	-1	2,114	-0.05%
2018/05/31	2	91.05	0	0.00	89.40	2	2,105	0.09%
2018/05/28	2	91.00	0	0.00	91.00	2	2,129	0.09%
2018/05/25	1	90.50	0	0.00	92.20	1	2,162	0.05%
2018/05/23	0	0.00	2	89.90	89.60	-2	2,180	-0.09%
2018/05/18	1	87.20	1	87.80	87.30	0	2,230	0.00%
2018/05/16	0	88.20	0	0.00	88.60	0	2,268	0.00%
2018/05/10	1	88.00	1	87.80	88.00	0	2,409	0.00%
2018/05/09	0	0.00	3	87.90	88.00	-3	2,505	-0.12%
2018/05/08	0	0.00	1	87.00	86.40	-1	2,628	-0.04%
2018/05/02	1	86.70	0	0.00	86.50	1	2,743	0.04%
2018/04/30	1	85.40	0	0.00	85.40	1	2,739	0.04%
2018/04/27	1	85.60	0	0.00	85.80	1	2,768	0.04%
2018/04/26	3	85.20	0	0.00	85.70	3	2,751	0.11%
2018/04/25	0	89.40	2	91.40	88.90	-2	2,678	-0.07%
2018/04/24	0	0.00	1	92.10	93.50	-1	2,621	-0.04%
2018/04/20	0	93.20	1	93.80	93.20	-1	2,685	-0.04%
2018/04/19	1	96.00	0	0.00	96.10	1	2,691	0.04%
2018/04/16	10	94.02	0	0.00	93.70	10	2,762	0.36%
2018/04/13	3	95.00	0	0.00	94.80	3	2,821	0.11%
2018/04/11	1	95.10	1	95.00	95.00	0	2,825	0.00%
2018/04/10	0	0.00	1	94.10	94.00	-1	2,798	-0.04%
2018/04/03	1	90.80	0	0.00	90.80	1	2,742	0.04%
2018/03/31	0	91.70	1	91.80	91.70	-1	2,752	-0.04%
2018/03/30	2	91.40	0	0.00	91.20	2	2,756	0.07%
2018/03/28	1	90.70	0	0.00	90.80	1	2,732	0.04%
2018/03/27	0	0.00	1	92.20	92.60	-1	2,724	-0.04%
2018/03/26	0	90.80	0	0.00	90.50	0	2,717	0.00%
2018/03/23	1	90.70	0	0.00	90.70	1	2,736	0.04%
2018/03/22	0	92.00	0	92.00	92.00	0	2,721	0.00%
2018/03/21	1	93.00	0	0.00	92.80	1	2,732	0.04%
2018/03/20	0	94.30	0	0.00	94.30	0	2,740	0.00%
2018/03/16	1	93.00	2	93.65	94.30	-1	2,732	-0.04%
2018/03/15	0	94.60	0	0.00	94.80	0	2,721	0.00%
2018/03/14	0	0.00	1	94.40	94.30	-1	2,718	-0.04%
2018/03/13	0	94.50	0	0.00	94.90	0	2,694	0.00%
2018/03/12	0	92.40	0	0.00	92.50	0	2,659	0.00%
2018/03/07	0	90.10	0	0.00	90.10	0	2,721	0.00%
2018/03/02	0	89.40	0	89.40	88.20	0	2,810	0.00%
2018/03/01	0	0.00	2	89.20	89.10	-2	2,790	-0.07%
2018/02/26	0	90.70	0	0.00	91.10	0	2,696	0.00%
2018/02/21	0	90.50	0	0.00	90.50	0	2,661	0.00%
2018/02/06	0	0.00	1	90.50	91.00	-1	2,556	-0.04%
2018/02/05	0	93.50	0	0.00	93.50	0	2,495	0.00%
2018/02/02	0	95.20	0	0.00	95.20	0	2,477	0.00%
2018/01/30	0.2	91.80	0	0.00	92.20	0.2	2,223	0.01%
2018/01/26	1	90.90	1	90.50	90.90	0	2,126	0.00%
2018/01/25	1	91.00	1	90.70	91.00	0	2,114	0.00%
2018/01/17	1	89.00	0	0.00	89.30	1	2,132	0.05%
2018/01/12	1	89.60	0	0.00	89.40	1	2,109	0.05%
2018/01/09	0	91.50	1	91.80	91.90	-1	2,075	-0.05%
2018/01/08	0	0.00	1	89.80	89.90	-1	2,028	-0.05%
2018/01/04	1	88.20	0	0.00	88.30	1	2,106	0.05%
2018/01/03	0	0.00	3	89.30	89.10	-3	2,160	-0.14%