智易 (3596)-中國信託-文心券商分點個股進出

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
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/22	0.2	169.50	0	0.00	167.00	0.2	1,200	0.02%
2024/11/21	0.2	164.00	0	0.00	166.00	0.2	1,193	0.02%
2024/11/20	2	167.00	1	166.00	164.00	1	1,181	0.08%
2024/11/19	0.2	169.50	0	0.00	170.00	0.2	1,163	0.02%
2024/11/15	4.6	177.70	4.6	177.23	177.00	0.1	1,113	0.00%
2024/11/13	0	0.00	0.4	181.65	181.50	-0.4	1,091	-0.04%
2024/11/12	0	0.00	1	179.50	180.50	-1	1,075	-0.09%
2024/11/08	1.4	176.39	0.2	177.50	177.00	1.2	1,040	0.12%
2024/11/07	1	182.00	2.8	175.92	178.50	-1.8	1,020	-0.18%
2024/11/06	0	0.00	0.8	172.00	172.50	-0.8	951	-0.08%
2024/11/05	0.5	161.63	0.1	162.00	162.50	0.4	883	0.05%
2024/11/01	0	0.00	2	159.00	161.50	-2	916	-0.22%
2024/10/30	0	0.00	1.2	156.00	158.00	-1.2	892	-0.13%
2024/10/29	0.1	155.50	0	0.00	158.00	0.1	888	0.01%
2024/10/25	0	0.00	0	158.00	157.50	0	895	0.00%
2024/10/23	0	157.50	0	0.00	158.50	0	898	0.00%
2024/10/22	2	157.50	0	0.00	158.00	2	899	0.22%
2024/10/18	0	0.00	0.4	154.50	154.50	-0.4	922	-0.04%
2024/10/17	2	155.50	0	0.00	156.00	2	941	0.21%
2024/10/16	0.4	152.00	0.2	153.03	154.50	0.2	936	0.02%
2024/10/15	0.1	151.50	0	0.00	151.00	0.1	955	0.01%
2024/10/07	0.2	150.00	0	0.00	151.00	0.2	1,190	0.02%
2024/09/25	0	0.00	0.2	147.00	147.50	-0.2	1,263	-0.02%
2024/09/24	0	0.00	2	149.50	147.00	-2	1,269	-0.16%
2024/09/23	0.2	151.00	0	0.00	150.00	0.2	1,265	0.02%
2024/09/10	1	136.00	0	0.00	135.00	1	1,338	0.07%
2024/09/02	2.1	146.48	0	0.00	146.00	2.1	1,422	0.15%
2024/08/23	0	0.00	0.2	144.50	146.00	-0.2	1,637	-0.01%
2024/08/20	0.2	147.50	0	0.00	146.50	0.2	1,727	0.01%
2024/08/19	0.2	147.00	0.3	145.50	147.00	-0.1	1,820	-0.01%
2024/08/16	0.1	144.50	0	0.00	143.50	0.1	1,871	0.01%
2024/08/14	0	0.00	0.2	144.50	145.00	-0.2	2,064	-0.01%
2024/08/13	0	0.00	3	142.00	143.00	-3	2,109	-0.14%
2024/08/12	0.2	143.00	0	143.00	143.50	0.2	2,139	0.01%
2024/08/09	2	140.25	1	139.00	140.50	1	2,151	0.05%
2024/08/08	15	136.00	0.2	137.00	136.00	14.8	2,179	0.68%
2024/08/07	2	136.25	1.1	136.41	137.50	0.9	2,185	0.04%
2024/08/06	0.5	127.00	0	0.00	131.00	0.5	2,207	0.02%
2024/08/02	0	0.00	1	147.00	144.50	-1	2,233	-0.04%
2024/08/01	0.3	148.50	0	0.00	149.00	0.3	2,315	0.01%
2024/07/26	0.1	144.00	1	144.00	143.50	-0.9	2,351	-0.04%
2024/07/23	0.1	144.00	0	0.00	144.50	0.1	2,345	0.00%
2024/07/19	0.1	147.00	0	0.00	147.00	0.1	2,320	0.00%
2024/07/17	0.1	151.00	2	150.25	150.00	-2	2,296	-0.08%
2024/07/16	1.2	149.51	0	0.00	149.00	1.2	2,290	0.05%
2024/07/15	12.6	146.65	3	144.00	144.00	9.6	2,267	0.43%
2024/07/12	0	0.00	2	163.50	162.00	-2	2,123	-0.09%
2024/07/10	2	163.25	1	163.50	163.00	1	2,091	0.05%
2024/07/09	1	164.00	0	0.00	163.00	1	2,085	0.05%
2024/07/08	0	0.00	1	165.00	166.00	-1	2,055	-0.05%
2024/07/02	0.4	162.50	1	163.00	164.00	-0.6	2,005	-0.03%
2024/07/01	1	161.50	0	0.00	163.00	1	2,001	0.05%
2024/06/28	0.1	162.50	0	0.00	162.00	0.1	2,004	0.00%
2024/06/26	1	160.50	0	0.00	160.50	1	2,122	0.05%
2024/06/25	0.5	161.50	0	0.00	161.50	0.5	2,183	0.02%
2024/06/24	10.1	163.99	0	0.00	162.00	10.1	2,221	0.45%
2024/06/20	0	0.00	0.4	164.00	162.50	-0.4	2,258	-0.02%
2024/06/19	0	0.00	10	164.50	164.00	-10	2,273	-0.44%
2024/06/17	0	0.00	0.1	164.00	164.50	-0.1	2,402	0.00%
2024/06/13	0.1	162.00	0	0.00	162.00	0.1	2,484	0.00%
2024/06/12	0	0.00	0	160.50	160.00	0	2,524	0.00%
2024/06/07	1.1	160.64	0	0.00	160.50	1.1	2,671	0.04%
2024/06/06	0	0.00	0	163.50	163.50	0	2,669	0.00%
2024/06/05	1.2	167.08	6	164.00	163.50	-4.8	2,656	-0.18%
2024/06/03	0.2	164.52	0	0.00	166.00	0.2	2,645	0.01%
2024/05/31	0	0.00	0.2	167.00	167.00	-0.2	2,622	-0.01%
2024/05/30	5.1	165.98	0	0.00	165.50	5.1	2,582	0.20%
2024/05/29	1	166.00	1	166.00	165.50	0	2,578	0.00%
2024/05/24	6.1	162.70	1	163.00	163.50	5.1	2,605	0.20%
2024/05/23	5.3	165.01	0	0.00	162.50	5.3	2,605	0.20%
2024/05/22	0.1	164.00	1	162.50	165.00	-0.9	2,601	-0.04%
2024/05/21	2.4	161.04	1	160.50	162.00	1.4	2,602	0.05%
2024/05/20	10.2	157.69	2	159.50	157.50	8.2	2,529	0.32%
2024/05/17	1.7	158.62	0	0.00	156.50	1.7	2,439	0.07%
2024/05/16	2	158.00	1	159.00	157.00	1	2,405	0.04%
2024/05/15	2.3	157.04	0	0.00	157.00	2.3	2,395	0.10%
2024/05/14	1	156.06	0	0.00	155.50	1	2,381	0.04%
2024/05/13	1	157.00	1	158.00	157.00	0	2,357	0.00%
2024/05/10	1	158.00	0	0.00	158.00	1	2,349	0.04%
2024/05/09	3.1	162.94	0	0.00	157.00	3.1	2,323	0.13%
2024/05/08	0.1	158.52	0	0.00	160.50	0.1	2,278	0.00%
2024/05/07	2.2	161.82	0	0.00	161.00	2.2	2,231	0.10%
2024/05/02	4.1	172.85	0	0.00	171.00	4.1	2,113	0.19%
2024/04/30	5	174.20	0	0.00	173.00	5	2,103	0.24%
2024/04/29	2.1	172.52	0	0.00	172.00	2.1	2,091	0.10%
2024/04/25	0.1	172.00	0	0.00	170.50	0.1	2,119	0.00%
2024/04/23	0.1	174.00	0	0.00	171.50	0.1	2,161	0.00%
2024/04/18	0	0.00	0.1	178.00	177.00	-0.1	2,143	0.00%
2024/04/16	1	180.50	0	0.00	177.50	1	2,135	0.05%
2024/04/11	0	0.00	1.2	187.61	187.00	-1.2	2,113	-0.06%
2024/04/08	0.1	190.00	0	0.00	191.50	0.1	2,153	0.00%
2024/03/29	1	192.50	1	187.00	191.50	0	2,134	0.00%
2024/03/28	1	190.50	0	0.00	191.50	1	2,067	0.05%
2024/03/26	0	0.00	1	188.50	189.00	-1	2,015	-0.05%
2024/03/25	0	0.00	1.2	196.18	193.50	-1.2	2,018	-0.06%
2024/03/22	2	199.25	1	203.50	199.00	1	2,007	0.05%
2024/03/21	0	0.00	1	198.98	199.00	-1	2,010	-0.05%
2024/03/20	1	199.00	0.1	203.50	199.00	1	1,991	0.05%
2024/03/19	0.1	195.50	0	0.00	195.00	0.1	2,059	0.00%
2024/03/18	7	194.86	7	188.64	187.50	0	2,140	0.00%
2024/03/15	2	185.00	3	188.50	188.00	-1	2,162	-0.05%
2024/03/14	3	188.17	13	193.15	189.50	-10	2,151	-0.46%
2024/03/13	1.1	185.95	2.5	185.67	186.50	-1.4	2,066	-0.07%
2024/03/12	0.1	175.00	0	0.00	177.00	0.1	2,015	0.00%
2024/03/11	0	0.00	0.3	171.50	171.00	-0.3	1,997	-0.02%
2024/03/08	0.3	176.00	3	172.50	171.50	-2.7	1,994	-0.14%
2024/03/07	0	0.00	4	176.38	175.50	-4	1,982	-0.20%
2024/03/06	0.1	181.50	2	181.00	180.00	-1.9	1,960	-0.10%
2024/03/05	3	183.17	0	0.00	184.00	3	1,973	0.15%
2024/03/04	0.3	180.50	1	181.00	181.00	-0.7	1,959	-0.04%
2024/03/01	2	181.00	2	180.50	178.50	0	1,956	0.00%
2024/02/27	6	181.33	2	181.00	180.00	4	1,925	0.21%
2024/02/26	2.1	179.10	0	0.00	180.00	2.1	1,891	0.11%
2024/02/23	3.1	183.53	2	184.50	183.50	1.1	1,870	0.06%
2024/02/22	0	0.00	1	178.50	178.50	-1	1,788	-0.06%
2024/02/19	0.2	170.00	0	0.00	169.00	0.2	1,715	0.01%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/02/05	0	0.00	1	173.00	173.00	-1	1,761	-0.06%
2024/02/02	2	174.00	0	0.00	175.50	2	1,771	0.11%
2024/01/24	0	0.00	1	176.00	174.00	-1	2,027	-0.05%
2024/01/23	1.2	177.63	0	0.00	178.00	1.2	2,045	0.06%
2024/01/22	0.4	174.36	1.1	175.54	175.50	-0.7	2,034	-0.03%
2024/01/19	0	0.00	0.1	173.00	172.00	-0.1	2,027	0.00%
2024/01/18	0	0.00	10	172.50	176.00	-10	2,016	-0.50%
2024/01/17	1	173.00	0	0.00	173.50	1	2,004	0.05%
2024/01/16	1	171.52	0	0.00	172.50	1	1,991	0.05%
2024/01/15	0	171.50	0	0.00	171.50	0	1,989	0.00%
2024/01/09	1.1	169.32	1	170.50	167.50	0.1	2,061	0.00%
2024/01/08	0	0.00	0.1	168.00	168.50	-0.1	2,072	0.00%
2024/01/04	0	0.00	0.2	169.53	169.50	-0.2	2,102	-0.01%
2023/12/29	1	170.00	1	171.00	170.50	0	2,205	0.00%
2023/12/25	0	0.00	2	170.75	169.50	-2	2,263	-0.09%
2023/12/22	1	174.50	1	172.50	172.00	0	2,339	0.00%
2023/12/21	5	176.00	0	0.00	174.50	5	2,338	0.21%
2023/12/20	0	0.00	1	173.50	175.00	-1	2,353	-0.04%
2023/12/15	0	0.00	1	184.00	181.50	-1	2,540	-0.04%
2023/12/14	21	191.02	7.3	186.78	189.50	13.7	2,566	0.53%
2023/12/13	8.3	180.11	5.1	180.77	188.50	3.3	2,431	0.13%
2023/12/12	0.1	172.00	9.2	170.99	171.50	-9.1	2,365	-0.38%
2023/12/11	1	166.00	12	168.54	168.50	-11	2,391	-0.46%
2023/12/08	9.1	165.49	0	0.00	166.00	9.1	2,408	0.38%
2023/12/07	0	0.00	2	166.00	164.50	-2	2,455	-0.08%
2023/12/06	0	0.00	0.4	164.00	163.50	-0.4	2,547	-0.01%
2023/12/04	3	165.00	0	0.00	164.00	3	2,716	0.11%
2023/11/30	0.3	163.50	0	0.00	163.50	0.3	2,887	0.01%
2023/11/28	0	0.00	0	165.00	163.50	0	2,916	0.00%
2023/11/27	0	0.00	0.6	163.62	161.50	-0.6	2,940	-0.02%
2023/11/22	0.3	168.17	0	0.00	168.50	0.3	3,015	0.01%
2023/11/21	1.2	170.37	0.1	170.00	170.50	1.1	3,048	0.03%
2023/11/20	0.3	168.43	0	0.00	169.00	0.3	3,167	0.01%
2023/11/17	0	0.00	0.1	168.00	168.00	-0.1	3,263	0.00%
2023/11/16	0.1	169.50	0.1	169.00	171.00	-0.1	3,417	0.00%
2023/11/15	3.5	169.26	1.1	167.77	167.50	2.4	3,478	0.07%
2023/11/14	0.1	169.50	3.1	169.76	169.50	-3.1	3,491	-0.09%
2023/11/10	0	0.00	1	165.00	164.00	-1	3,512	-0.03%
2023/11/09	1	168.00	1	168.00	166.50	0	3,544	0.00%
2023/11/08	0.1	167.50	1	167.50	167.50	-1	3,563	-0.03%
2023/11/06	1.1	166.55	2	167.00	166.00	-1	3,667	-0.03%
2023/11/03	2.1	165.52	4.3	162.94	167.00	-2.2	3,740	-0.06%
2023/11/02	3	157.83	2	157.25	159.00	1	3,817	0.03%
2023/11/01	0.1	149.00	1	148.00	152.00	-1	3,830	-0.02%
2023/10/31	1.2	154.61	0.1	154.50	154.00	1.1	3,874	0.03%
2023/10/27	1	156.00	0	0.00	154.50	1	4,199	0.02%
2023/10/26	0	0.00	0.1	155.50	155.00	-0.1	4,493	0.00%
2023/10/25	0	0.00	1	157.50	157.00	-1	4,535	-0.02%
2023/10/20	1	157.00	1	155.50	157.50	0	4,718	0.00%
2023/10/19	0	0.00	1.2	159.41	159.50	-1.2	4,813	-0.03%
2023/10/18	1	157.50	1	158.50	159.50	0	4,820	0.00%
2023/10/17	0	0.00	5	161.00	161.00	-5	4,816	-0.10%
2023/10/16	0.2	162.50	2	161.00	161.50	-1.8	4,836	-0.04%
2023/10/13	0	0.00	1	164.00	164.50	-1	4,888	-0.02%
2023/10/11	1	167.00	1	163.50	163.50	0	4,934	0.00%
2023/10/06	1	164.00	0	0.00	164.00	1	4,955	0.02%
2023/10/05	5	168.40	6	169.33	163.00	-1	4,985	-0.02%
2023/10/04	5	161.00	0	0.00	163.00	5	4,995	0.10%
2023/10/03	0	0.00	1	160.50	160.50	-1	5,086	-0.02%
2023/10/02	1	162.50	0	0.00	164.50	1	5,150	0.02%
2023/09/28	1	161.50	0	0.00	161.50	1	5,172	0.02%
2023/09/27	3	160.67	2	161.00	160.50	1	5,183	0.02%
2023/09/26	1	166.00	0	0.00	166.00	1	5,112	0.02%
2023/09/25	0.1	163.50	0.1	166.14	165.50	0	5,163	0.00%
2023/09/22	4	163.88	2.1	163.79	164.50	1.9	5,142	0.04%
2023/09/21	4	167.50	7.5	166.30	165.50	-3.5	5,142	-0.07%
2023/09/20	2	179.00	4	175.88	175.50	-2	5,205	-0.04%
2023/09/19	8	180.44	8.1	180.25	180.00	-0.1	5,170	0.00%
2023/09/18	1	177.50	1	176.00	176.00	0	5,120	0.00%
2023/09/15	11	176.86	6	178.58	177.50	5	5,102	0.10%
2023/09/14	16.2	174.79	19	175.37	176.50	-2.8	5,055	-0.05%
2023/09/13	0	0.00	1	167.00	167.50	-1	4,996	-0.02%
2023/09/12	1	165.00	8.1	167.43	168.00	-7.1	5,025	-0.14%
2023/09/11	2	168.50	2.1	167.48	167.50	-0.1	4,980	0.00%
2023/09/08	1.1	163.50	2	162.02	164.00	-0.9	4,875	-0.02%
2023/09/07	1	162.50	3.1	158.09	162.00	-2.1	4,830	-0.04%
2023/09/06	9.1	156.29	1.2	152.25	158.00	7.9	4,748	0.17%
2023/09/05	2	150.00	3.4	150.85	151.00	-1.4	4,651	-0.03%
2023/09/04	0	0.00	0.3	146.50	147.50	-0.3	4,679	-0.01%
2023/09/01	5.1	146.89	2	144.00	145.00	3.1	4,695	0.07%
2023/08/31	4	148.13	1	148.00	148.50	3	4,661	0.06%
2023/08/30	0.1	146.23	11	147.09	147.00	-10.9	4,661	-0.23%
2023/08/29	12	145.04	3	146.00	148.00	9	4,655	0.19%
2023/08/25	0.1	147.00	1	146.00	145.50	-0.9	4,620	-0.02%
2023/08/24	9	146.11	6	144.17	145.00	3	4,584	0.07%
2023/08/23	3	147.00	1	148.50	148.50	2	4,480	0.04%
2023/08/22	19	144.58	24.1	144.67	144.00	-5.1	4,426	-0.11%
2023/08/21	0.2	142.50	0	0.00	143.00	0.2	4,286	0.00%
2023/08/18	3	139.00	1.3	138.97	138.00	1.7	4,253	0.04%
2023/08/17	3.1	137.21	6.1	137.84	139.50	-3	4,252	-0.07%
2023/08/16	3	137.50	4.1	137.49	138.00	-1	4,240	-0.02%
2023/08/15	1.3	136.90	1	137.50	137.00	0.3	4,245	0.01%
2023/08/14	0	0.00	2.5	132.60	133.00	-2.5	4,252	-0.06%
2023/08/11	1	135.00	1.2	136.42	135.00	-0.2	4,237	0.00%
2023/08/10	2	137.25	1	138.50	137.00	1	4,205	0.02%
2023/08/09	6	140.83	4	139.00	138.00	2	4,138	0.05%
2023/08/08	3.1	138.82	3	138.17	138.00	0.1	4,068	0.00%
2023/08/04	6	132.42	2	133.50	133.50	4	3,964	0.10%
2023/08/02	5.1	133.75	18	132.25	132.00	-12.9	3,936	-0.33%
2023/08/01	17.2	132.30	4.4	134.50	130.50	12.8	3,828	0.34%
2023/07/31	5.2	141.73	9	142.83	145.00	-3.8	3,727	-0.10%
2023/07/28	0	0.00	1	132.50	132.00	-1	3,429	-0.03%
2023/07/27	4	127.25	0	0.00	127.50	4	3,368	0.12%
2023/07/26	11	128.09	11	127.09	128.00	0	3,315	0.00%
2023/07/25	0.3	129.00	0	0.00	128.50	0.3	3,276	0.01%
2023/07/24	6.6	133.19	1	133.50	134.50	5.6	3,178	0.18%
2023/07/21	0	0.00	0.2	125.00	127.50	-0.2	3,064	-0.01%
2023/07/18	2	128.00	2	128.25	130.00	0	3,011	0.00%
2023/07/17	8	129.06	7	130.00	131.00	1	2,952	0.03%
2023/07/14	0	0.00	4.5	125.61	126.50	-4.5	2,900	-0.16%
2023/07/13	1	127.00	3	127.50	126.00	-2	2,876	-0.07%
2023/07/12	1	133.50	0	0.00	132.00	1	2,806	0.04%
2023/07/11	3	134.00	0.1	133.50	135.00	2.9	2,748	0.11%
2023/07/07	2	130.50	2	127.50	127.50	0	2,560	0.00%
2023/07/05	1.7	127.71	8.1	127.50	127.50	-6.3	2,426	-0.26%
2023/07/04	0	0.00	5	125.50	127.00	-5	2,386	-0.21%
2023/07/03	13	125.19	4.1	125.52	127.00	8.9	2,356	0.38%
2023/06/29	1.3	122.18	0	0.00	122.00	1.3	2,295	0.05%
2023/06/28	3.1	123.64	4.1	124.43	122.50	-1	2,209	-0.05%
2023/06/27	1	119.50	1	120.00	120.00	0	2,020	0.00%
2023/06/20	0.1	119.00	0	0.00	118.00	0.1	1,984	0.01%
2023/06/16	1	115.50	4	115.25	117.50	-3	1,934	-0.16%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/06/14	1	118.50	0	0.00	117.50	1	1,854	0.05%
2023/06/13	1	118.50	0	0.00	118.00	1	1,864	0.05%
2023/06/02	2	116.00	3	116.17	116.50	-1	1,751	-0.06%
2023/05/29	1	114.50	2	115.00	115.00	-1	1,729	-0.06%
2023/05/26	1	116.50	5	116.00	114.50	-4	1,711	-0.23%
2023/05/24	0	0.00	1	113.50	113.50	-1	1,665	-0.06%
2023/05/23	1	111.50	2	112.00	111.50	-1	1,622	-0.06%
2023/05/18	2	112.75	3	113.17	113.00	-1	1,551	-0.06%
2023/05/17	2	112.25	0	0.00	112.50	2	1,504	0.13%
2023/05/16	3	112.33	0	0.00	112.50	3	1,492	0.20%
2023/05/15	7	111.71	2	110.00	110.50	5	1,457	0.34%
2023/05/10	1	114.50	2	113.50	113.50	-1	1,359	-0.07%
2023/05/09	0	0.00	2	112.50	112.50	-2	1,330	-0.15%
2023/05/08	1	110.50	5	110.70	111.00	-4	1,262	-0.32%
2023/05/05	1	108.00	5	108.10	108.00	-4	1,210	-0.33%
2023/05/04	0	0.00	0.2	102.50	102.00	-0.2	1,152	-0.02%
2023/04/28	0	0.00	1	101.50	100.50	-1	1,203	-0.08%
2023/04/27	0.1	99.50	0	0.00	98.80	0.1	1,192	0.01%
2023/04/26	3	98.93	0	0.00	99.50	3	1,177	0.25%
2023/04/25	1.1	100.11	0	0.00	100.00	1.1	1,167	0.09%
2023/04/21	0.1	102.50	0	0.00	102.00	0.1	1,146	0.01%
2023/04/19	1	106.50	1	106.00	106.50	0	1,121	0.00%
2023/04/18	1	106.50	0	0.00	106.00	1	1,122	0.09%
2023/04/17	1	106.50	0	0.00	106.00	1	1,116	0.09%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/13	1	104.50	0	0.00	104.50	1	1,112	0.09%
2023/04/12	0.5	106.50	0	0.00	105.50	0.5	1,098	0.05%
2023/04/11	1	106.50	0	0.00	106.50	1	1,096	0.09%
2023/04/10	1	107.00	0	0.00	105.50	1	1,096	0.09%
2023/03/28	0	105.00	0	0.00	103.50	0	1,037	0.00%
2023/03/24	0.1	106.00	0	0.00	105.50	0.1	1,035	0.01%
2023/03/23	1	105.00	0	0.00	106.00	1	1,029	0.10%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/10	1	106.50	0	0.00	107.00	1	1,012	0.10%
2023/03/09	1	108.50	0	0.00	109.50	1	1,027	0.10%
2023/03/06	0	0.00	1	110.00	109.50	-1	1,024	-0.10%
2023/03/03	0	0.00	0.1	107.00	107.50	-0.1	1,023	-0.01%
2023/03/02	0	0.00	2	108.50	107.00	-2	1,043	-0.19%
2023/03/01	0	0.00	1	107.50	107.50	-1	1,045	-0.10%
2023/02/24	1.2	106.58	0	0.00	106.50	1.2	1,047	0.11%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/21	0	0.00	1	104.00	104.50	-1	1,092	-0.09%
2023/02/16	0	0.00	1	107.00	107.00	-1	1,164	-0.09%
2023/02/15	1	105.00	0	0.00	105.00	1	1,215	0.08%
2023/02/13	0	0.00	3	102.00	103.50	-3	1,346	-0.22%
2023/02/10	0	0.00	4	103.88	103.50	-4	1,367	-0.29%
2023/02/09	0	0.00	1	103.50	104.00	-1	1,364	-0.07%
2023/02/08	2	104.00	0	0.00	104.00	2	1,360	0.15%
2023/02/07	1	103.50	0	0.00	104.50	1	1,355	0.07%
2023/02/06	1	103.00	1	103.00	103.50	0	1,354	0.00%
2023/02/03	4	104.50	0	0.00	103.50	4	1,371	0.29%
2023/02/02	0	0.00	2	103.75	105.50	-2	1,389	-0.14%
2023/02/01	1	102.00	0	0.00	101.00	1	1,389	0.07%
2023/01/13	2	98.95	0	0.00	98.20	2	1,580	0.13%
2023/01/05	0.1	97.50	0	0.00	97.70	0.1	1,701	0.00%
2023/01/04	0.1	96.50	0	0.00	96.10	0.1	1,708	0.01%
2022/12/29	0	0.00	4	94.78	95.40	-4	1,768	-0.23%
2022/12/27	2	99.10	0	0.00	98.60	2	1,831	0.11%
2022/12/23	0	0.00	1	97.50	98.30	-1	1,907	-0.05%
2022/12/20	1	98.00	8	98.66	97.90	-7	2,126	-0.33%
2022/12/19	0	0.00	1	101.00	100.50	-1	2,189	-0.05%
2022/12/14	0	0.00	2	104.00	104.00	-2	2,229	-0.09%
2022/12/13	0	0.00	1	103.00	101.50	-1	2,234	-0.04%
2022/12/08	1	104.50	1	106.50	104.50	0	2,342	0.00%
2022/12/07	1	105.00	3.1	105.65	105.50	-2.1	2,350	-0.09%
2022/12/06	0	0.00	3	104.00	105.00	-3	2,368	-0.13%
2022/12/01	2	105.50	4	104.38	105.50	-2	2,555	-0.08%
2022/11/29	11	102.95	6	103.42	103.50	5	2,671	0.19%
2022/11/28	2	100.00	0	0.00	101.50	2	2,663	0.08%
2022/11/25	2	101.50	0	0.00	100.00	2	2,696	0.07%
2022/11/24	3	100.57	5	100.04	101.00	-2	2,741	-0.07%
2022/11/21	0	0.00	3	98.60	97.50	-3	2,900	-0.10%
2022/11/18	0	0.00	1	99.60	97.80	-1	2,921	-0.03%
2022/11/16	0	0.00	0	98.00	98.80	0	2,950	0.00%
2022/11/15	2	98.50	0	0.00	98.40	2	2,999	0.07%
2022/11/14	1	98.10	0	0.00	97.50	1	3,042	0.03%
2022/11/11	1	100.00	0	0.00	97.10	1	3,045	0.03%
2022/11/10	2	95.25	1	96.50	96.80	1	3,017	0.03%
2022/11/09	0	0.00	4	95.95	96.30	-4	2,995	-0.13%
2022/11/07	0	0.00	1	92.20	92.50	-1	3,435	-0.03%
2022/11/04	1	91.40	1	91.00	91.70	0	3,520	0.00%
2022/11/03	0	0.00	1	90.90	91.50	-1	3,586	-0.03%
2022/11/01	9	90.60	9	90.54	90.00	0	3,874	0.00%
2022/10/31	1	90.50	1	88.30	90.20	0	3,954	0.00%
2022/10/28	0	88.30	0	0.00	86.90	0	4,055	0.00%
2022/10/27	2	87.80	5	87.46	90.00	-3	4,090	-0.07%
2022/10/26	5	87.40	5	83.74	87.80	0	4,050	0.00%
2022/10/25	1.3	90.55	7	90.00	90.00	-5.7	4,017	-0.14%
2022/10/24	3	94.80	3	94.40	93.00	0	4,100	0.00%
2022/10/21	1	91.60	0	0.00	90.90	1	4,099	0.02%
2022/10/20	1.2	93.91	0	0.00	94.40	1.2	4,113	0.03%
2022/10/19	2	97.00	0	0.00	96.30	2	4,102	0.05%
2022/10/18	6	99.23	6	98.00	98.00	0	4,095	0.00%
2022/10/17	2	94.20	1	93.70	97.20	1	4,103	0.02%
2022/10/14	2	98.50	0	0.00	97.20	2	4,099	0.05%
2022/10/12	1	98.60	1	95.60	98.50	0	4,116	0.00%
2022/10/11	1	97.80	0	0.00	97.60	1	4,147	0.02%
2022/10/07	1	101.00	1	102.00	100.50	0	4,173	0.00%
2022/10/06	0	0.00	4	104.50	102.00	-4	4,223	-0.09%
2022/10/05	1	100.50	1	101.50	101.00	0	4,259	0.00%
2022/10/04	2	99.10	0	0.00	99.30	2	4,251	0.05%
2022/10/03	0	0.00	0.2	94.00	95.50	-0.2	4,280	0.00%
2022/09/30	2	93.75	2	92.35	95.30	0	4,411	0.00%
2022/09/29	1	94.70	0	0.00	93.90	1	4,446	0.02%
2022/09/28	3.5	99.04	3	97.07	95.80	0.5	4,476	0.01%
2022/09/27	5	100.40	2	101.50	102.00	3	4,455	0.07%
2022/09/26	5	104.30	6	103.00	102.50	-1	4,426	-0.02%
2022/09/23	2	110.25	0	0.00	108.50	2	4,432	0.05%
2022/09/21	0	0.00	1	111.50	111.00	-1	4,451	-0.02%
2022/09/15	1	112.00	0	0.00	112.00	1	4,763	0.02%
2022/09/14	1	115.00	0	0.00	114.50	1	4,944	0.02%
2022/09/13	3	114.83	1	116.00	114.50	2	5,097	0.04%
2022/09/08	1	114.50	5	113.60	114.00	-4	5,163	-0.08%
2022/09/07	5	110.50	2	112.75	112.50	3	5,241	0.06%
2022/09/06	1	106.00	12	108.83	108.00	-11	5,166	-0.21%
2022/09/05	0	0.00	11	110.41	110.50	-11	5,068	-0.22%
2022/09/01	1.1	114.09	2	114.50	113.00	-0.9	5,037	-0.02%
2022/08/31	1	115.00	0	0.00	115.50	1	5,021	0.02%
2022/08/29	2	109.75	1.1	109.05	110.50	0.9	5,070	0.02%
2022/08/26	5	114.50	0	0.00	113.50	5	5,034	0.10%
2022/08/25	0	0.00	6	114.17	114.50	-6	5,008	-0.12%
2022/08/24	5	112.60	0	0.00	112.50	5	5,004	0.10%
2022/08/23	1	113.00	2	112.50	113.00	-1	4,964	-0.02%
2022/08/22	2	113.50	0	0.00	112.00	2	4,978	0.04%
2022/08/18	7	115.36	0	0.00	115.50	7	4,930	0.14%
2022/08/17	7	116.50	9	116.22	116.50	-2	4,912	-0.04%
2022/08/16	3.1	115.84	2	115.75	115.00	1.1	4,899	0.02%
2022/08/15	13	114.58	12	113.88	115.00	1	4,836	0.02%
2022/08/12	27	113.59	5	113.40	115.00	22	4,768	0.46%
2022/08/11	3	121.00	0	0.00	121.00	3	4,463	0.07%
2022/08/10	1	132.50	1	132.50	134.00	0	4,457	0.00%
2022/08/09	4	131.38	4.1	131.54	131.00	-0.1	4,459	0.00%
2022/08/08	2	129.50	3	130.33	130.50	-1	4,410	-0.02%
2022/08/05	4	125.63	2	125.75	125.00	2	4,296	0.05%
2022/08/04	5	125.20	5	123.30	127.50	0	4,228	0.00%
2022/08/03	2	122.25	3	124.33	124.00	-1	4,157	-0.02%
2022/08/02	0	0.00	1	122.50	122.50	-1	4,182	-0.02%
2022/08/01	3	123.17	2	123.00	123.50	1	4,232	0.02%
2022/07/29	1	125.00	0	0.00	124.00	1	4,384	0.02%
2022/07/28	3	121.00	3	120.00	120.00	0	4,378	0.00%
2022/07/27	0	0.00	0.3	120.00	120.00	-0.3	4,399	-0.01%
2022/07/22	0	0.00	1	117.00	116.00	-1	4,696	-0.02%
2022/07/21	1	119.00	1	119.00	119.00	0	4,884	0.00%
2022/07/15	3	118.00	3	119.00	118.00	0	5,619	0.00%
2022/07/13	2	117.00	2	115.75	115.50	0	5,721	0.00%
2022/07/12	7.3	114.48	7	113.43	115.00	0.3	5,684	0.01%
2022/07/11	0	0.00	1	115.00	116.00	-1	5,705	-0.02%
2022/07/08	0	0.00	2.3	115.30	115.00	-2.3	5,684	-0.04%
2022/07/07	1	103.00	5	106.70	107.50	-4	5,577	-0.07%
2022/07/06	1	103.00	1	103.50	102.00	0	5,612	0.00%
2022/07/05	2.3	100.41	0	0.00	100.50	2.3	5,644	0.04%
2022/07/01	3	110.00	0	0.00	108.00	3	5,791	0.05%
2022/06/30	0	0.00	0	119.00	120.00	0	5,729	0.00%
2022/06/29	1	119.00	1	118.00	119.00	0	5,699	0.00%
2022/06/28	1	120.00	0	0.00	121.00	1	5,691	0.02%
2022/06/27	0	0.00	4	123.50	124.50	-4	5,694	-0.07%
2022/06/24	4	123.00	0	0.00	122.00	4	5,674	0.07%
2022/06/23	1	132.00	4	126.75	122.00	-3	5,649	-0.05%
2022/06/22	2	131.00	3	131.00	129.50	-1	5,472	-0.02%
2022/06/21	4	125.50	1.1	131.59	132.00	2.9	5,281	0.05%
2022/06/20	2	126.00	1	123.00	122.50	1	5,117	0.02%
2022/06/17	3	125.00	4	123.13	125.00	-1	5,046	-0.02%
2022/06/16	2	128.50	1	126.00	122.50	1	4,969	0.02%
2022/06/15	1	125.00	0	0.00	124.00	1	4,854	0.02%
2022/06/10	7	124.00	7	121.79	124.00	0	4,870	0.00%
2022/06/09	1	123.00	1	122.50	124.00	0	4,885	0.00%
2022/06/08	2	128.00	1	123.00	123.00	1	4,873	0.02%
2022/06/07	1	126.00	1	125.50	125.50	0	4,752	0.00%
2022/06/06	3	124.00	3	125.50	126.00	0	4,731	0.00%
2022/06/01	1	121.50	1	122.50	121.50	0	4,720	0.00%
2022/05/30	0	0.00	2	120.50	123.00	-2	4,706	-0.04%
2022/05/27	1	117.00	4	117.50	118.00	-3	4,691	-0.06%
2022/05/26	4	115.00	0	0.00	114.00	4	4,702	0.09%
2022/05/20	1	122.00	2	121.50	121.50	-1	4,866	-0.02%
2022/05/19	4	122.75	6	122.08	122.50	-2	4,848	-0.04%
2022/05/18	0	0.00	2.2	122.62	122.50	-2.2	4,756	-0.05%
2022/05/17	7	119.00	10	118.65	119.50	-3	4,712	-0.06%
2022/05/16	3	117.67	3	117.33	117.00	0	4,713	0.00%
2022/05/13	5	111.50	7	113.00	112.50	-2	4,632	-0.04%
2022/05/12	1	111.00	0.2	111.50	109.50	0.8	4,617	0.02%
2022/05/11	3	111.33	1	113.00	111.00	2	4,631	0.04%
2022/05/10	5	110.00	2	110.00	110.50	3	4,731	0.06%
2022/05/09	1	110.00	2	106.75	109.00	-1	4,697	-0.02%
2022/05/06	3.5	110.40	23	109.57	109.50	-19.5	4,667	-0.42%
2022/05/05	5	123.60	7	122.36	121.00	-2	4,532	-0.04%
2022/05/04	4	124.38	3	125.33	124.50	1	4,486	0.02%
2022/05/03	5	126.20	5	126.10	127.00	0	4,466	0.00%
2022/04/29	10	129.90	3.5	129.07	128.00	6.5	4,434	0.15%
2022/04/28	4	130.00	5	128.51	127.50	-1	4,346	-0.02%
2022/04/27	13	131.96	14.2	131.66	132.50	-1.2	4,197	-0.03%
2022/04/26	3	130.00	10.1	131.06	132.50	-7.1	4,002	-0.18%
2022/04/25	0	0.00	4	126.63	126.50	-4	3,804	-0.11%
2022/04/22	13	130.00	24	130.04	130.00	-11	3,729	-0.29%
2022/04/21	26	127.23	20	125.80	125.50	6	3,542	0.17%
2022/04/20	10.1	125.69	8	124.19	125.00	2.1	3,337	0.06%
2022/04/19	0	0.00	2	118.00	121.00	-2	3,235	-0.06%
2022/04/18	5	116.20	17	115.82	116.50	-12	3,264	-0.37%
2022/04/15	19	116.71	3	119.50	116.50	16	3,270	0.49%
2022/04/14	1	121.00	3	121.00	122.00	-2	3,349	-0.06%
2022/04/13	7	120.64	8	121.25	119.50	-1	3,394	-0.03%
2022/04/12	28	125.89	26	124.27	120.00	2	3,687	0.05%
2022/04/11	4.2	126.60	17	125.97	124.50	-12.8	3,751	-0.34%
2022/04/08	2	124.50	6.5	125.62	125.00	-4.5	3,786	-0.12%
2022/04/07	1	121.00	2	120.25	119.50	-1	3,646	-0.03%
2022/04/06	1	123.00	0	0.00	122.00	1	3,741	0.03%
2022/04/01	2	120.00	2	121.50	121.50	0	3,764	0.00%
2022/03/31	1	122.00	2	121.50	121.50	-1	3,898	-0.03%
2022/03/30	1.6	120.72	0	0.00	121.50	1.6	3,936	0.04%
2022/03/28	0	120.00	0	0.00	118.00	0	4,094	0.00%
2022/03/25	2	119.75	1	120.50	121.00	1	4,238	0.02%
2022/03/24	1.1	118.41	0	0.00	117.50	1.1	4,352	0.03%
2022/03/23	0	0.00	2	115.50	115.00	-2	4,909	-0.04%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/18	1	114.00	3	114.83	114.50	-2	6,175	-0.03%
2022/03/17	0	0.00	1	114.50	115.50	-1	6,187	-0.02%
2022/03/16	0	0.00	1	113.00	113.50	-1	6,250	-0.02%
2022/03/15	1	113.00	0	0.00	112.50	1	6,351	0.02%
2022/03/11	3	110.83	3	111.50	111.00	0	6,344	0.00%
2022/03/10	1	110.50	1	110.50	110.50	0	6,341	0.00%
2022/03/08	0	0.00	2	107.50	107.00	-2	6,336	-0.03%
2022/03/07	0	0.00	2	111.00	111.50	-2	6,340	-0.03%
2022/03/04	2	113.50	4	113.63	113.50	-2	6,364	-0.03%
2022/03/03	2	115.50	2.2	115.55	115.50	-0.2	6,375	0.00%
2022/03/02	0	0.00	1	114.00	114.50	-1	6,433	-0.02%
2022/03/01	4	115.75	2	114.50	117.50	2	6,441	0.03%
2022/02/25	4.1	113.63	7	113.36	114.50	-2.9	6,478	-0.04%
2022/02/24	1	120.00	17.4	120.04	117.50	-16.4	6,423	-0.26%
2022/02/22	11.2	121.27	0	0.00	124.00	11.2	6,498	0.17%
2022/02/21	0	0.00	1	124.00	123.00	-1	6,573	-0.02%
2022/02/18	0	0.00	1	123.50	125.50	-1	6,676	-0.01%
2022/02/17	9	126.44	0	0.00	125.00	9	6,807	0.13%
2022/02/16	5	127.00	1	126.00	127.50	4	6,910	0.06%
2022/02/15	5	124.60	0	0.00	123.50	5	6,945	0.07%
2022/02/14	1	122.00	13.5	121.65	123.00	-12.5	7,221	-0.17%
2022/02/11	4	125.13	6	125.42	125.00	-2	7,325	-0.03%
2022/02/10	13.5	129.40	10	131.25	127.50	3.5	7,491	0.05%
2022/02/09	7	127.71	1	126.00	128.00	6	7,569	0.08%
2022/02/08	2.4	127.48	1	126.00	126.00	1.4	7,925	0.02%
2022/02/07	13	126.73	5	126.10	126.00	8	8,397	0.10%
2022/01/25	0	0.00	1	119.00	119.00	-1	8,486	-0.01%
2022/01/24	0	0.00	1	118.50	121.50	-1	8,641	-0.01%
2022/01/21	0	0.00	10	119.00	119.50	-10	8,673	-0.12%
2022/01/19	1	123.00	6	122.67	124.00	-5	8,896	-0.06%
2022/01/18	1	124.50	1	125.00	124.00	0	8,953	0.00%
2022/01/17	2	125.00	1	125.50	125.50	1	8,942	0.01%
2022/01/14	1	120.00	0	0.00	121.00	1	8,972	0.01%
2022/01/13	3	121.50	0	0.00	122.00	3	8,963	0.03%
2022/01/12	5	121.40	2.1	122.26	122.50	2.9	8,943	0.03%
2022/01/11	2.1	121.19	8	119.88	119.00	-5.9	8,892	-0.07%
2022/01/10	3	124.33	7	123.93	123.50	-4	8,811	-0.05%
2022/01/07	3.3	122.52	1.4	122.36	125.00	1.9	8,776	0.02%
2022/01/06	10	127.50	8	127.38	128.00	2	8,643	0.02%
2022/01/05	15	135.57	13	134.31	129.00	2	8,573	0.02%
2022/01/04	7	130.93	18	133.08	134.50	-11	8,252	-0.13%
2022/01/03	9	130.94	6	129.67	129.50	3	8,098	0.04%
2021/12/30	1	128.50	1	127.50	127.50	0	8,007	0.00%
2021/12/29	12.4	128.58	4	128.63	129.00	8.4	7,937	0.11%
2021/12/28	1	126.00	4	125.00	125.00	-3	7,806	-0.04%
2021/12/27	9	128.17	15	127.27	126.50	-6	7,771	-0.08%
2021/12/24	3	124.67	8	124.44	124.50	-5	7,636	-0.07%
2021/12/23	3	127.67	9	126.39	124.50	-6	7,592	-0.08%
2021/12/22	13	125.96	11	124.86	127.00	2	7,472	0.03%
2021/12/21	19	123.21	9	125.56	126.00	10	7,421	0.13%
2021/12/20	17	128.24	17	125.88	125.50	0	7,263	0.00%
2021/12/17	70	130.18	65.2	130.96	125.50	4.8	7,073	0.07%
2021/12/16	97	126.60	93	125.95	127.00	4	6,482	0.06%
2021/12/15	55	119.05	53.4	122.39	125.50	1.6	5,787	0.03%
2021/12/14	1	115.50	14	114.93	114.50	-13	5,256	-0.25%
2021/12/13	4	114.25	2.2	114.41	116.00	1.8	5,184	0.03%
2021/12/10	3.2	114.84	1	115.50	114.50	2.2	5,145	0.04%
2021/12/09	2	110.80	20	111.98	113.00	-18	5,052	-0.36%
2021/12/08	2	109.00	2	109.00	108.50	0	4,919	0.00%
2021/12/07	0	0.00	1	109.50	110.00	-1	4,895	-0.02%
2021/12/03	0	0.00	2	108.75	107.50	-2	4,882	-0.04%
2021/12/01	2.2	107.91	2	107.75	110.50	0.2	4,848	0.00%
2021/11/30	1	108.50	2	108.25	110.00	-1	4,811	-0.02%
2021/11/29	1	103.50	4	104.50	105.50	-3	4,767	-0.06%
2021/11/26	2	105.00	9	105.61	106.00	-7	4,741	-0.15%
2021/11/25	3	108.00	7	109.57	107.50	-4	4,670	-0.09%
2021/11/24	8	108.19	3	108.50	108.50	5	4,651	0.11%
2021/11/23	5.2	111.33	11	110.86	110.00	-5.8	4,574	-0.13%
2021/11/22	13	115.62	5	115.20	115.00	8	4,487	0.18%
2021/11/19	23	114.61	13	113.62	116.50	10	4,438	0.23%
2021/11/18	18	113.56	4	115.38	112.50	14	4,328	0.32%
2021/11/17	6	113.42	7	112.14	111.00	-1	4,202	-0.02%
2021/11/16	11.2	115.13	17	115.00	114.00	-5.8	4,092	-0.14%
2021/11/15	10	116.15	7	117.14	119.00	3	3,956	0.08%
2021/11/12	5	114.50	13	114.96	114.50	-8	3,828	-0.21%
2021/11/11	20	116.35	8	117.00	113.00	12	3,736	0.32%
2021/11/10	20	114.63	14	114.50	115.50	6	3,475	0.17%
2021/11/09	10	115.90	11	115.36	114.50	-1	3,354	-0.03%
2021/11/08	7	115.36	9	115.00	115.50	-2	3,161	-0.06%
2021/11/05	36	114.38	29.7	114.69	113.50	6.3	2,987	0.21%
2021/11/04	28	114.25	21	114.19	115.50	7	2,624	0.27%
2021/11/03	1	105.00	0	0.00	105.00	1	2,135	0.05%
2021/11/02	9	106.78	7	103.50	102.50	2	2,084	0.10%
2021/11/01	3	107.00	13.4	109.81	108.50	-10.4	1,986	-0.52%
2021/10/29	6.1	104.00	5	104.90	105.00	1.1	1,819	0.06%
2021/10/28	3	105.33	4	105.25	105.00	-1	1,766	-0.06%
2021/10/27	14.2	104.54	26	105.69	105.50	-11.8	1,690	-0.70%
2021/10/26	3	101.50	2	102.00	101.50	1	1,533	0.07%
2021/10/25	3	98.53	1	98.80	98.80	2	1,508	0.13%
2021/10/22	1	97.50	1	98.00	99.00	0	1,525	0.00%
2021/10/21	0.1	95.60	0	0.00	95.40	0.1	1,522	0.01%
2021/10/15	1	92.00	0	0.00	91.60	1	1,800	0.06%
2021/10/14	1	91.10	0	0.00	91.30	1	1,850	0.05%
2021/10/12	1	93.00	1	93.50	93.00	0	1,983	0.00%
2021/10/08	1	94.50	2	95.20	95.60	-1	2,042	-0.05%
2021/10/07	1	95.80	9	94.92	95.80	-8	2,160	-0.37%
2021/09/28	5	94.70	5	94.40	94.20	0	2,167	0.00%
2021/09/23	0	0.00	1	90.30	90.10	-1	2,240	-0.04%
2021/09/09	0.2	90.22	1	90.60	90.40	-0.8	2,460	-0.03%
2021/09/08	1	89.00	2	89.20	88.20	-1	2,462	-0.04%
2021/09/02	1	90.30	0	0.00	89.90	1	2,496	0.04%
2021/08/24	1	90.40	0	0.00	90.10	1	2,602	0.04%
2021/08/20	0	0.00	4	88.43	89.10	-4	2,646	-0.15%
2021/08/19	4	89.95	0	0.00	89.20	4	2,666	0.15%
2021/08/18	1	89.70	0	0.00	89.70	1	2,665	0.04%
2021/08/12	3	90.17	0	0.00	90.30	3	2,664	0.11%
2021/08/06	2	93.50	1	93.50	93.50	1	2,687	0.04%
2021/08/05	1.3	95.03	1	94.80	94.80	0.3	2,701	0.01%
2021/08/04	3	96.50	0	0.00	95.70	3	2,769	0.11%
2021/08/03	0	0.00	0.1	97.50	96.40	-0.1	2,821	0.00%
2021/08/02	1	96.60	0	0.00	96.70	1	2,869	0.03%
2021/07/30	1	96.50	1	97.70	97.30	0	2,907	0.00%
2021/07/29	1	95.70	2	97.55	97.50	-1	2,918	-0.03%
2021/07/28	1	97.90	1	97.80	98.00	0	2,871	0.00%
2021/07/27	1	98.80	0	0.00	99.50	1	2,883	0.03%
2021/07/26	4	102.13	4	101.13	102.00	0	2,844	0.00%
2021/07/23	0	0.00	20	110.25	109.00	-20	2,707	-0.74%
2021/07/22	2	110.25	14	109.07	108.00	-12	2,704	-0.44%
2021/07/21	13	109.65	66	108.91	109.00	-53	2,674	-1.98%
2021/07/20	0	0.00	0	105.00	104.50	0	2,586	0.00%
2021/07/16	3	110.83	1.1	109.07	109.50	2	2,561	0.08%
2021/07/15	1	108.50	1	108.00	108.50	0	2,465	0.00%
2021/07/14	0.1	106.50	2	105.75	108.50	-2	2,419	-0.08%
2021/07/13	3	104.17	0	0.00	102.50	3	2,322	0.13%
2021/07/12	0	0.00	1	103.00	103.00	-1	2,360	-0.04%
2021/07/09	1	100.50	7	101.00	100.50	-6	2,430	-0.25%
2021/07/07	2	103.00	0	0.00	103.00	2	2,699	0.07%
2021/07/06	1	105.50	2	104.50	103.50	-1	2,773	-0.04%
2021/07/05	6	102.58	0	0.00	104.00	6	2,816	0.21%
2021/07/02	1	101.50	4	101.50	102.00	-3	2,915	-0.10%
2021/06/30	2	105.99	1	106.00	106.50	1	3,000	0.03%
2021/06/29	1	106.00	1	104.00	106.50	0	3,010	0.00%
2021/06/25	2	99.75	7	100.00	99.20	-5	3,093	-0.16%
2021/06/22	0	0.00	1	96.80	96.40	-1	3,210	-0.03%
2021/06/21	2	97.85	0	0.00	96.80	2	3,283	0.06%
2021/06/15	1	99.10	0	0.00	99.10	1	4,075	0.02%
2021/06/11	2	99.45	0	0.00	99.50	2	4,156	0.05%
2021/06/10	1.1	100.48	6	100.30	100.50	-5	4,181	-0.12%
2021/06/09	1	98.00	1	98.50	98.00	0	4,178	0.00%
2021/06/08	1	97.40	1	98.90	97.40	0	4,233	0.00%
2021/06/04	5	98.52	7	99.31	98.30	-2	4,307	-0.05%
2021/06/03	10	99.52	4	99.78	100.00	6	4,303	0.14%
2021/06/02	3	97.63	4	98.38	97.50	-1	4,270	-0.02%
2021/06/01	1	96.40	2	97.35	96.40	-1	4,229	-0.02%
2021/05/31	1	94.80	1	94.30	96.90	0	4,227	0.00%
2021/05/28	0	0.00	1	94.90	94.80	-1	4,208	-0.02%
2021/05/25	1	94.00	0	0.00	93.10	1	4,209	0.02%
2021/05/21	0	0.00	1	92.80	92.90	-1	4,222	-0.02%
2021/05/19	0.2	92.00	1	91.40	92.00	-0.8	4,279	-0.02%
2021/05/18	1	86.90	4	88.88	90.40	-3	4,291	-0.07%
2021/05/14	2	91.25	0	0.00	89.60	2	4,277	0.05%
2021/05/13	1	90.80	1	90.50	91.50	0	4,218	0.00%
2021/05/12	3	89.97	5	91.44	90.60	-2	4,174	-0.05%
2021/05/11	2	95.95	0	0.00	94.30	2	4,094	0.05%
2021/05/10	1	99.50	0	0.00	98.00	1	4,043	0.02%
2021/05/07	10	102.50	10	103.50	102.00	0	3,999	0.00%
2021/05/04	1	105.00	8	106.69	105.50	-7	3,979	-0.18%
2021/05/03	1	109.50	1.2	109.00	108.00	-0.2	3,933	-0.01%
2021/04/29	2	113.75	0	0.00	113.00	2	3,910	0.05%
2021/04/28	9	113.28	2	114.00	114.00	7	3,905	0.18%
2021/04/27	0	0.00	1	113.00	112.50	-1	3,924	-0.03%
2021/04/26	2	113.50	0	0.00	113.50	2	3,922	0.05%
2021/04/23	0	0.00	2	113.25	113.00	-2	3,919	-0.05%
2021/04/22	2.1	114.48	0	0.00	112.00	2.1	3,932	0.05%
2021/04/21	1	114.00	0	0.00	114.00	1	3,911	0.03%
2021/04/20	0.1	115.00	3	114.67	115.50	-2.9	3,901	-0.07%
2021/04/19	0	0.00	1	113.00	113.50	-1	3,934	-0.03%
2021/04/16	1.1	116.00	1.1	116.00	115.00	0	3,901	0.00%
2021/04/15	1	115.50	4	116.00	114.50	-3	3,944	-0.08%
2021/04/14	22.1	122.40	15	119.37	122.00	7.1	3,888	0.18%
2021/04/13	21	125.05	23	125.00	125.50	-2	3,722	-0.05%
2021/04/12	15.2	127.12	10	124.50	124.00	5.2	3,704	0.14%
2021/04/09	3	125.00	7.1	123.58	125.50	-4.1	3,656	-0.11%
2021/04/08	4.1	122.93	19	123.82	124.00	-14.9	3,585	-0.42%
2021/04/07	2	117.50	0	0.00	118.00	2	3,469	0.06%
2021/04/06	3.1	118.15	15	117.37	117.50	-11.9	3,437	-0.35%
2021/04/01	14	117.00	4	117.13	118.00	10	3,367	0.30%
2021/03/31	15	115.43	18	114.81	116.00	-3	3,273	-0.09%
2021/03/30	4	109.88	0	0.00	110.50	4	3,096	0.13%
2021/03/26	12	109.50	1	110.00	110.00	11	3,074	0.36%
2021/03/25	1	108.50	0	0.00	109.00	1	3,047	0.03%
2021/03/24	1	111.00	0	0.00	111.00	1	2,985	0.03%
2021/03/23	3	109.33	1	108.50	110.00	2	2,924	0.07%
2021/03/22	5	110.90	6.1	108.99	112.00	-1.1	2,863	-0.04%
2021/03/19	8	108.13	2	108.48	108.50	6	2,788	0.21%
2021/03/18	3	109.17	5	107.70	110.00	-2	2,581	-0.08%
2021/03/17	22	100.50	8	100.50	100.00	14	2,228	0.63%
2021/03/15	0	0.00	1	99.10	99.20	-1	2,172	-0.05%
2021/03/12	1	97.20	2	97.75	98.80	-1	2,189	-0.05%
2021/03/11	12	96.96	11	96.94	96.30	1	2,158	0.05%
2021/03/10	0	0.00	0.2	96.50	96.50	-0.2	2,131	-0.01%
2021/03/02	2	94.90	0	0.00	94.40	2	2,198	0.09%
2021/02/25	0	0.00	7	95.49	95.40	-7	2,305	-0.30%
2021/02/24	1	96.00	0	0.00	94.80	1	2,313	0.04%
2021/02/23	1	96.30	0	0.00	96.40	1	2,288	0.04%
2021/02/22	0	0.00	1	96.70	96.80	-1	2,317	-0.04%
2021/02/05	0	0.00	0	94.90	95.30	0	2,399	0.00%
2021/02/03	5	94.40	5	95.00	94.40	0	2,657	0.00%
2021/02/01	0	0.00	1	94.40	94.40	-1	2,765	-0.04%
2021/01/29	0	0.00	0.1	94.00	92.40	-0.1	2,769	0.00%
2021/01/28	1	94.00	1	95.80	94.30	0	2,802	0.00%
2021/01/25	1	92.70	1	93.10	93.20	0	2,920	0.00%
2021/01/21	1	90.00	0.1	91.80	89.90	0.9	3,023	0.03%
2021/01/18	1	93.50	0	0.00	93.70	1	3,292	0.03%
2021/01/14	0	94.10	0	0.00	94.70	0	3,525	0.00%
2021/01/12	0	94.00	0	0.00	94.00	0	3,968	0.00%
2021/01/08	1	98.00	1	97.50	98.10	0	4,186	0.00%
2021/01/07	1	95.00	0	0.00	97.20	1	4,162	0.02%
2021/01/06	1	96.70	0	0.00	95.90	1	4,234	0.02%
2021/01/05	2	97.70	4	97.35	98.00	-2	4,298	-0.05%
2021/01/04	3	95.63	2	95.30	95.90	1	4,236	0.02%
2020/12/30	0	93.20	26.1	93.10	93.10	-26	4,258	-0.61%
2020/12/25	1	94.00	0	0.00	94.20	1	4,285	0.02%
2020/12/22	0	0.00	2	94.40	92.70	-2	4,315	-0.05%
2020/12/18	1	96.40	0	0.00	95.90	1	4,316	0.02%
2020/12/16	0	0.00	1	94.80	95.00	-1	4,333	-0.02%
2020/12/15	0	0.00	21	95.30	95.10	-21	4,332	-0.48%
2020/12/14	1	96.50	1	97.00	97.00	0	4,333	0.00%
2020/12/11	1	95.70	0	0.00	95.60	1	4,335	0.02%
2020/12/08	2	98.60	0	0.00	98.40	2	4,311	0.05%
2020/12/07	0	0.00	5	97.90	98.50	-5	4,347	-0.12%
2020/12/01	19	96.35	0	0.00	96.50	19	4,505	0.42%
2020/11/30	2	97.75	1	97.20	96.80	1	4,590	0.02%
2020/11/26	1	97.50	0	0.00	96.90	1	4,789	0.02%
2020/11/25	1	96.00	2	96.90	96.00	-1	4,993	-0.02%
2020/11/24	2	98.90	6	98.92	97.60	-4	5,005	-0.08%
2020/11/23	1	99.60	6	100.83	99.60	-5	5,045	-0.10%
2020/11/19	2	99.70	0	0.00	99.80	2	5,451	0.04%
2020/11/18	1	101.00	0	0.00	100.50	1	5,639	0.02%
2020/11/17	1.2	100.00	0	0.00	100.50	1.2	5,699	0.02%
2020/11/16	1	101.50	1	100.00	101.50	0	5,715	0.00%
2020/11/13	3	100.83	1	99.90	99.90	2	5,643	0.04%
2020/11/12	34	102.36	25	100.76	99.60	9	5,587	0.16%
2020/11/11	4	96.28	0	0.00	96.20	4	5,383	0.07%
2020/11/10	4	97.20	1	96.20	96.20	3	5,374	0.06%
2020/11/09	1	101.50	0	0.00	101.00	1	5,330	0.02%
2020/11/05	2	99.15	2	98.15	98.70	0	5,422	0.00%
2020/11/04	0	0.00	2	99.50	100.50	-2	5,581	-0.04%
2020/11/03	0	0.00	1	100.50	99.80	-1	5,745	-0.02%
2020/11/02	8	103.38	4	101.75	100.50	4	5,766	0.07%
2020/10/30	6	100.42	8	100.20	99.80	-2	5,673	-0.04%
2020/10/29	2	98.60	7	98.94	99.00	-5	5,601	-0.09%
2020/10/28	5	102.40	2	101.50	101.00	3	5,555	0.05%
2020/10/27	31	102.15	33	102.45	103.50	-2	5,503	-0.04%
2020/10/26	6	100.68	6	99.60	99.40	0	5,365	0.00%
2020/10/23	2	98.75	3	99.00	99.00	-1	5,288	-0.02%
2020/10/22	7	99.04	10	99.48	100.00	-3	5,250	-0.06%
2020/10/21	33	98.52	34	98.15	97.30	-1	5,067	-0.02%
2020/10/20	42	97.52	4	99.35	100.50	38	4,858	0.78%
2020/10/19	20	96.53	56	97.60	95.30	-36	4,640	-0.78%
2020/10/16	7	94.69	26	93.95	94.10	-19	4,418	-0.43%
2020/10/15	3	94.60	9	94.51	94.50	-6	4,368	-0.14%
2020/10/14	46	93.58	42	93.69	93.70	4	4,316	0.09%
2020/10/13	22	92.10	1	91.70	91.70	21	4,291	0.49%
2020/10/12	0	0.00	2	89.60	90.00	-2	4,240	-0.05%
2020/10/08	4	89.85	3	89.20	89.80	1	4,258	0.02%
2020/10/07	3	90.20	1	89.40	89.50	2	4,248	0.05%
2020/10/06	0	0.00	2	88.80	89.00	-2	4,224	-0.05%
2020/10/05	1	86.60	3	86.97	88.20	-2	4,231	-0.05%
2020/09/28	0	0.00	1	84.60	84.60	-1	4,305	-0.02%
2020/09/24	0	0.00	3	85.67	84.20	-3	4,335	-0.07%
2020/09/23	2	86.70	2	87.90	87.00	0	4,338	0.00%
2020/09/22	4	88.05	7	88.07	88.00	-3	4,335	-0.07%
2020/09/21	3	87.53	1	89.20	87.50	2	4,321	0.05%
2020/09/18	4	88.65	5	88.40	88.80	-1	4,303	-0.02%
2020/09/17	75	88.89	73	87.95	88.10	2	4,288	0.05%
2020/09/16	1	86.30	3	86.57	86.20	-2	4,241	-0.05%
2020/09/15	1	86.80	1	87.80	86.70	0	4,229	0.00%
2020/09/14	2	87.00	0	0.00	87.10	2	4,234	0.05%
2020/09/11	2	85.80	6	85.62	85.10	-4	4,221	-0.09%
2020/09/10	10	88.69	5	87.76	85.70	5	4,207	0.12%
2020/09/09	0	0.00	2	87.45	87.30	-2	4,141	-0.05%
2020/09/08	0	0.00	9	88.47	88.40	-9	4,112	-0.22%
2020/09/07	6	91.15	3	90.40	89.00	3	4,092	0.07%
2020/09/04	0	0.00	35	91.20	91.10	-35	4,032	-0.87%
2020/09/03	6	94.23	5	93.52	92.10	1	3,963	0.03%
2020/09/02	14	93.38	10	93.25	93.10	4	3,892	0.10%
2020/09/01	27	92.08	104	92.21	92.10	-77	3,818	-2.02%	大賣/
2020/08/31	84	91.36	18	92.22	92.00	66	3,702	1.78%
2020/08/28	56	89.62	5	89.48	89.70	51	3,472	1.47%
2020/08/27	46	89.41	53	88.58	88.40	-7	3,404	-0.21%
2020/08/26	5	88.02	2	88.20	88.00	3	3,318	0.09%
2020/08/25	50	89.80	85	87.98	87.80	-35	3,238	-1.08%
2020/08/24	12	86.64	8	87.28	88.90	4	2,897	0.14%
2020/08/21	32	85.23	6	84.73	84.50	26	2,742	0.95%
2020/08/20	1	79.50	1	80.50	79.90	0	2,667	0.00%
2020/08/18	3	84.33	0	0.00	83.60	3	2,624	0.11%
2020/08/17	1	85.50	4	85.50	85.30	-3	2,618	-0.11%
2020/08/14	0	0.00	4	85.10	86.00	-4	2,600	-0.15%
2020/08/13	21	86.43	1	85.20	85.20	20	2,580	0.78%
2020/08/12	12	84.83	0	0.00	84.80	12	2,547	0.47%
2020/08/11	2	85.70	43	85.28	84.40	-41	2,527	-1.62%
2020/08/10	8	85.41	2	85.20	85.40	6	2,469	0.24%
2020/08/07	5	82.24	8	82.00	82.60	-3	2,349	-0.13%
2020/08/06	2	78.50	7	80.11	78.80	-5	2,197	-0.23%
2020/08/05	5	78.48	2	79.75	80.10	3	2,241	0.13%
2020/08/04	1	76.40	0	0.00	77.00	1	2,407	0.04%
2020/07/31	3	76.57	3	77.10	77.00	0	2,477	0.00%
2020/07/30	7	75.84	2	73.85	75.90	5	2,441	0.20%
2020/07/29	0	0.00	9	72.49	72.50	-9	2,435	-0.37%
2020/07/28	4	73.83	3	72.60	72.20	1	2,442	0.04%
2020/07/27	6	74.75	6	75.57	74.50	0	2,445	0.00%
2020/07/24	9	77.23	8	76.33	76.30	1	2,507	0.04%
2020/07/22	2	78.00	2	78.40	78.60	0	2,529	0.00%
2020/07/21	1	77.20	1	77.00	77.30	0	2,552	0.00%
2020/07/20	1	75.80	0	0.00	76.20	1	2,687	0.04%
2020/07/17	52	79.71	4	77.30	77.30	48	2,698	1.78%
2020/07/16	0	0.00	37	84.00	84.00	-37	2,648	-1.40%
2020/07/15	3	84.27	0.1	83.90	83.80	2.9	2,610	0.11%
2020/07/14	0	0.00	1	84.40	84.00	-1	2,640	-0.04%
2020/07/13	0	0.00	1	84.20	84.60	-1	2,652	-0.04%
2020/07/10	4	83.58	2.1	83.84	83.20	1.9	2,668	0.07%
2020/07/09	3	85.87	0	0.00	85.50	3	2,655	0.11%
2020/07/08	3	87.10	1	87.30	87.10	2	2,623	0.08%
2020/07/07	1	86.70	2	87.00	86.70	-1	2,615	-0.04%
2020/07/06	1	87.00	5	86.64	86.80	-4	2,617	-0.15%
2020/07/03	1	85.50	1	85.60	85.40	0	2,614	0.00%
2020/07/02	2	84.80	2	84.50	85.40	0	2,635	0.00%
2020/07/01	3	83.93	0	0.00	83.50	3	2,657	0.11%
2020/06/30	0	0.00	1	82.30	83.60	-1	2,691	-0.04%
2020/06/29	0	0.00	1	81.80	81.60	-1	2,732	-0.04%
2020/06/19	1	83.30	0	0.00	81.70	1	2,885	0.03%
2020/06/17	1	82.70	0	0.00	82.70	1	2,921	0.03%
2020/06/16	2	80.75	1	81.10	82.90	1	2,945	0.03%
2020/06/15	0	0.00	3	80.57	79.80	-3	2,998	-0.10%
2020/06/12	2	78.05	4	79.55	81.00	-2	3,070	-0.07%
2020/06/11	1	80.90	4	81.25	80.90	-3	3,110	-0.10%
2020/06/10	0	0.00	3	83.50	83.00	-3	3,115	-0.10%
2020/06/09	1	82.70	1	82.20	82.20	0	3,172	0.00%
2020/06/08	4	85.15	194	83.89	83.80	-190	3,202	-5.93%	大賣/鉅額交易
2020/06/05	1	86.50	3	86.13	86.30	-2	3,161	-0.06%
2020/06/04	5	85.92	1	86.00	86.00	4	3,170	0.13%
2020/06/03	1	85.90	0	0.00	85.90	1	3,186	0.03%
2020/06/02	2	85.80	4	85.63	85.10	-2	3,182	-0.06%
2020/06/01	3	85.20	0	0.00	85.50	3	3,197	0.09%
2020/05/29	0	0.00	2	84.40	84.20	-2	3,191	-0.06%
2020/05/28	58	86.36	12	86.79	85.00	46	3,194	1.44%
2020/05/27	0	0.00	9	84.41	84.50	-9	3,146	-0.29%
2020/05/26	4	84.73	9	84.50	84.10	-5	3,160	-0.16%
2020/05/25	1	82.00	2	83.25	84.30	-1	3,153	-0.03%
2020/05/22	1	84.30	0	0.00	82.70	1	3,143	0.03%
2020/05/21	7	85.49	0	0.00	85.30	7	3,129	0.22%
2020/05/20	15	84.95	1	84.50	84.50	14	3,122	0.45%
2020/05/19	11	85.24	14	84.79	84.80	-3	3,122	-0.10%
2020/05/18	16	85.49	6	84.07	84.00	10	3,112	0.32%
2020/05/15	32	86.16	2	86.00	84.70	30	3,107	0.97%
2020/05/14	108.6	88.04	0	0.00	85.20	108.6	3,074	3.53%	大買/鉅額交易
2020/05/13	2	86.85	0	87.70	87.50	2	3,012	0.06%
2020/05/12	7	87.76	5	88.26	87.70	2	3,067	0.07%
2020/05/11	21	87.39	21	88.19	89.60	0	3,024	0.00%
2020/05/08	1	83.00	1	82.60	82.70	0	2,815	0.00%
2020/05/06	1	79.90	0	0.00	79.60	1	2,750	0.04%
2020/04/30	3	81.03	51	80.71	80.90	-48	2,786	-1.72%
2020/04/29	1	81.30	3	81.77	81.20	-2	2,804	-0.07%
2020/04/27	4	78.85	1	78.60	79.00	3	2,792	0.11%
2020/04/24	1	79.40	2	79.45	79.00	-1	2,760	-0.04%
2020/04/23	58	77.13	5	79.04	79.30	53	2,735	1.94%
2020/04/22	2	72.10	2	75.25	75.90	0	2,593	0.00%
2020/04/21	0	0.00	2	72.85	72.30	-2	2,564	-0.08%
2020/04/20	1	73.50	0	0.00	74.80	1	2,562	0.04%
2020/04/17	0	0.00	10	75.60	74.20	-10	2,570	-0.39%
2020/04/16	0	0.00	12	73.99	74.10	-12	2,588	-0.46%
2020/04/15	3	73.23	1	73.80	73.10	2	2,579	0.08%
2020/04/14	0	0.00	1	73.30	73.10	-1	2,589	-0.04%
2020/04/10	11	71.72	1	71.50	72.20	10	2,604	0.38%
2020/04/09	1	73.50	0	0.00	71.50	1	2,625	0.04%
2020/04/08	2	72.85	3	72.97	73.60	-1	2,592	-0.04%
2020/04/07	11	73.13	3	73.57	73.50	8	2,571	0.31%
2020/04/06	0	0.00	2	70.65	71.40	-2	2,563	-0.08%
2020/04/01	1	69.60	2	69.65	70.10	-1	2,521	-0.04%
2020/03/31	6	68.35	5	68.80	68.30	1	2,503	0.04%
2020/03/30	2	65.30	0	0.00	67.00	2	2,464	0.08%
2020/03/27	0	0.00	0.4	66.50	65.90	-0.4	2,439	-0.02%
2020/03/26	1	66.90	0	0.00	67.10	1	2,416	0.04%
2020/03/25	6	67.12	6	67.00	66.20	0	2,395	0.00%
2020/03/24	3.4	64.53	0	0.00	64.00	3.4	2,351	0.14%
2020/03/23	3	62.00	3	61.90	61.80	0	2,317	0.00%
2020/03/19	5	56.20	5	57.00	56.30	0	2,299	0.00%
2020/03/18	0	0.00	1	62.20	60.70	-1	2,251	-0.04%
2020/03/17	0.2	59.00	0	0.00	58.20	0.2	2,206	0.01%
2020/03/13	1	63.00	1	63.10	64.40	0	2,167	0.00%
2020/03/12	6	72.35	13	70.79	69.90	-7	2,131	-0.33%
2020/03/11	1	76.00	0	0.00	76.00	1	2,078	0.05%
2020/03/10	3	75.27	3	76.57	77.70	0	2,086	0.00%
2020/03/09	1	78.20	0	0.00	78.00	1	2,099	0.05%
2020/03/06	0	0.00	8	81.30	81.30	-8	2,101	-0.38%
2020/03/04	0	0.00	1	79.50	79.80	-1	2,227	-0.04%
2020/03/03	0	80.30	0	0.00	80.30	0	2,260	0.00%
2020/03/02	0	0.00	2	78.45	78.60	-2	2,352	-0.09%
2020/02/27	2	78.80	0	0.00	78.70	2	2,367	0.08%
2020/02/26	0	0.00	1	81.40	81.40	-1	2,384	-0.04%
2020/02/24	1	80.50	1	80.50	80.50	0	2,442	0.00%
2020/02/21	1	82.40	0	0.00	82.00	1	2,489	0.04%
2020/02/20	1	84.30	1	84.00	83.70	0	2,481	0.00%
2020/02/19	1	84.00	0	0.00	83.60	1	2,493	0.04%
2020/02/17	0	0.00	5	83.80	83.20	-5	2,489	-0.20%
2020/02/14	5	84.30	0	0.00	84.60	5	2,489	0.20%
2020/02/13	4	84.55	6	84.33	84.90	-2	2,476	-0.08%
2020/02/12	2	82.00	0	0.00	81.80	2	2,408	0.08%
2020/02/10	0	0.00	1	75.50	77.10	-1	2,442	-0.04%
2020/02/07	0	0.00	2	78.10	77.70	-2	2,479	-0.08%
2020/02/06	2	79.30	0	0.00	79.50	2	2,484	0.08%
2020/02/05	1	77.50	1	77.30	77.50	0	2,473	0.00%
2020/02/03	1	76.00	3	75.27	76.40	-2	2,469	-0.08%
2020/01/31	1	80.50	0	0.00	79.30	1	2,445	0.04%
2020/01/30	8	80.25	0	0.00	80.30	8	2,461	0.32%
2020/01/17	1	89.00	0	0.00	88.80	1	2,475	0.04%
2020/01/14	1	88.90	0	0.00	88.80	1	2,566	0.04%
2020/01/13	0	0.00	1	87.60	87.70	-1	2,660	-0.04%
2020/01/10	2	86.90	0	0.00	86.70	2	2,747	0.07%
2020/01/09	1	88.90	1	89.10	89.10	0	2,716	0.00%
2020/01/08	2	88.35	11	88.26	88.30	-9	2,730	-0.33%
2020/01/07	1	89.50	6	89.52	89.80	-5	2,720	-0.18%
2020/01/03	10	94.70	10	92.55	92.00	0	2,768	0.00%
2020/01/02	0	0.00	1	94.20	94.00	-1	2,812	-0.04%
2019/12/31	1	94.10	0	0.00	94.10	1	2,835	0.04%
2019/12/30	1	93.10	5	93.90	94.40	-4	2,850	-0.14%
2019/12/27	1	93.00	0	0.00	92.90	1	2,829	0.04%
2019/12/26	2	93.05	4	93.58	93.30	-2	2,833	-0.07%
2019/12/25	3	91.97	1	92.20	92.70	2	2,812	0.07%
2019/12/23	0	0.00	6	90.60	90.60	-6	2,891	-0.21%
2019/12/20	1	92.20	0	0.00	92.20	1	2,894	0.03%
2019/12/19	0	0.00	3	92.83	92.40	-3	2,903	-0.10%
2019/12/18	0	0.00	1	93.70	93.60	-1	2,908	-0.03%
2019/12/17	3	93.87	1	94.20	94.00	2	2,919	0.07%
2019/12/16	2	93.10	0	0.00	93.50	2	2,917	0.07%
2019/12/13	0	0.00	3	92.73	93.10	-3	2,928	-0.10%
2019/12/12	3	93.17	0	0.00	92.70	3	2,944	0.10%
2019/12/10	0	0.00	1	93.10	92.30	-1	2,980	-0.03%
2019/12/09	3	92.60	0	0.00	91.80	3	3,003	0.10%
2019/12/06	0.5	92.80	2	92.70	92.80	-1.5	3,129	-0.05%
2019/12/05	8	93.74	2	93.25	93.30	6	3,151	0.19%
2019/12/04	3.4	93.76	3	93.97	92.60	0.4	3,171	0.01%
2019/12/03	7.5	95.13	31.1	94.83	94.70	-23.6	3,167	-0.75%
2019/12/02	25	96.42	18	96.91	95.60	7	3,169	0.22%
2019/11/29	2	95.30	2	95.50	95.60	0	3,141	0.00%
2019/11/28	21	95.87	0	0.00	95.60	21	3,151	0.67%
2019/11/27	7	95.87	6	96.45	96.00	1	3,199	0.03%
2019/11/25	3	92.37	1	93.20	93.40	2	3,429	0.06%
2019/11/22	17	93.24	5	92.88	93.40	12	3,559	0.34%
2019/11/21	0.1	91.00	8	90.75	91.10	-7.9	3,608	-0.22%
2019/11/20	8	90.39	5.1	89.03	91.50	2.9	3,873	0.08%
2019/11/19	1	90.00	0	0.00	89.80	1	3,858	0.03%
2019/11/18	1	91.40	0	0.00	90.50	1	3,921	0.03%
2019/11/15	0	0.00	1	90.70	90.30	-1	3,959	-0.03%
2019/11/14	1	90.50	4	90.80	90.20	-3	3,991	-0.08%
2019/11/13	1	90.80	3	90.77	90.60	-2	3,998	-0.05%
2019/11/12	2	90.90	1	89.80	90.20	1	4,019	0.02%
2019/11/11	3	90.73	3	91.17	89.90	0	4,123	0.00%
2019/11/08	10	91.27	2	92.40	92.20	8	4,140	0.19%
2019/11/07	1	88.60	0	0.00	88.30	1	4,125	0.02%
2019/11/06	2	90.60	0	0.00	90.00	2	4,193	0.05%
2019/11/05	0	0.00	1	92.40	92.20	-1	4,275	-0.02%
2019/11/01	0	0.00	2	93.70	93.60	-2	4,343	-0.05%
2019/10/31	1	96.30	3	95.37	94.20	-2	4,407	-0.05%
2019/10/30	5	95.40	5	95.40	95.20	0	4,470	0.00%
2019/10/29	1	96.40	1	95.10	95.00	0	4,506	0.00%
2019/10/25	1	94.80	1	94.60	94.00	0	4,551	0.00%
2019/10/24	4	95.68	1	95.80	95.30	3	4,651	0.06%
2019/10/23	1	95.50	6	94.72	95.10	-5	4,872	-0.10%
2019/10/22	3	95.93	0	0.00	95.10	3	4,957	0.06%
2019/10/21	6.1	94.59	1	95.50	95.40	5.1	5,211	0.10%
2019/10/18	1	93.10	0	0.00	92.80	1	5,255	0.02%
2019/10/16	0	0.00	1	90.50	90.00	-1	5,197	-0.02%
2019/10/15	1	91.30	0	0.00	90.40	1	5,183	0.02%
2019/10/09	0	0.00	1	89.10	88.00	-1	5,178	-0.02%
2019/10/08	2	91.00	3	90.60	90.60	-1	5,324	-0.02%
2019/10/07	0	0.00	1	93.10	93.20	-1	5,277	-0.02%
2019/10/04	6	92.55	5	91.10	91.10	1	5,269	0.02%
2019/10/01	5	92.50	0	0.00	92.60	5	5,245	0.10%
2019/09/27	0	0.00	2	92.35	91.70	-2	5,247	-0.04%
2019/09/25	0	0.00	2	94.50	93.40	-2	5,228	-0.04%
2019/09/24	2	95.80	0	0.00	95.40	2	5,325	0.04%
2019/09/23	2	96.30	0	0.00	96.00	2	5,333	0.04%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	2	95.30	0	0.00	95.00	2	5,330	0.04%
2019/09/16	0	0.00	2	95.40	95.50	-2	5,382	-0.04%
2019/09/12	1	95.80	1	95.30	95.00	0	5,370	0.00%
2019/09/11	1	97.20	5	96.10	95.80	-4	5,349	-0.07%
2019/09/10	6	97.07	25	96.52	96.80	-19	5,316	-0.36%
2019/09/09	1	103.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	2	106.00	2	104.50	104.50	0	5,143	0.00%
2019/09/05	1	108.50	0	0.00	106.00	1	5,130	0.02%
2019/09/04	0	0.00	10	106.00	107.00	-10	5,106	-0.20%
2019/09/03	1	106.00	4	107.13	106.00	-3	5,154	-0.06%
2019/09/02	1	106.00	0	0.00	106.00	1	5,051	0.02%
2019/08/30	5	108.00	9	104.83	104.50	-4	5,013	-0.08%
2019/08/29	3	105.00	5	105.80	106.50	-2	4,942	-0.04%
2019/08/28	12	106.38	5	106.40	103.50	7	4,856	0.14%
2019/08/27	6	104.67	5	105.50	107.00	1	4,611	0.02%
2019/08/26	12	104.00	3	103.83	102.00	9	4,512	0.20%
2019/08/23	39	106.78	9	108.06	106.00	30	4,490	0.67%
2019/08/22	1	100.00	0	0.00	99.40	1	4,249	0.02%
2019/08/21	0	0.00	3	99.37	98.60	-3	4,219	-0.07%
2019/08/20	0	0.00	7	99.97	99.80	-7	4,164	-0.17%
2019/08/19	5	102.40	2	103.50	102.00	3	4,139	0.07%
2019/08/16	3	101.50	3	102.50	101.50	0	4,150	0.00%
2019/08/15	3	101.00	6	101.25	101.00	-3	4,177	-0.07%
2019/08/14	11	104.50	6	105.50	102.00	5	4,175	0.12%
2019/08/13	0	0.00	1	101.00	100.50	-1	4,097	-0.02%
2019/08/12	1	102.50	0	0.00	101.00	1	4,133	0.02%
2019/08/08	4	102.63	3	102.17	103.00	1	4,105	0.02%
2019/08/07	1	102.50	0	0.00	102.00	1	4,054	0.02%
2019/08/06	0	0.00	10	92.75	96.50	-10	3,981	-0.25%
2019/08/05	8	99.29	1	98.30	97.60	7	3,960	0.18%
2019/08/02	0	0.00	1	100.50	99.10	-1	3,968	-0.03%
2019/08/01	11	105.55	0	0.00	106.00	11	3,981	0.28%
2019/07/31	4	107.00	2	107.50	108.00	2	3,956	0.05%
2019/07/30	6	105.33	1	103.50	103.50	5	3,914	0.13%
2019/07/29	3	106.33	7	107.36	106.50	-4	3,874	-0.10%
2019/07/26	6	108.33	5	109.10	109.50	1	3,833	0.03%
2019/07/25	8	114.00	4	114.00	110.50	4	3,724	0.11%
2019/07/24	10	111.50	11	112.36	112.00	-1	3,544	-0.03%
2019/07/23	10	113.20	12	111.13	112.00	-2	3,538	-0.06%
2019/07/22	5	104.30	19	107.26	108.00	-14	3,252	-0.43%
2019/07/19	3	95.60	5	96.84	98.20	-2	3,113	-0.06%
2019/07/18	3	95.37	1	95.70	94.50	2	3,071	0.07%
2019/07/17	7	95.17	8	95.45	94.70	-1	3,075	-0.03%
2019/07/16	2	95.80	0	0.00	95.40	2	3,078	0.06%
2019/07/15	2	94.95	2	95.25	96.20	0	3,079	0.00%
2019/07/12	3	97.90	5	98.50	95.50	-2	3,111	-0.06%
2019/07/11	22	95.49	22	95.07	95.50	0	3,085	0.00%
2019/07/10	0	0.00	1	95.60	93.80	-1	3,125	-0.03%
2019/07/08	0	0.00	0	93.30	93.00	0	3,135	0.00%
2019/07/05	1	92.70	1	93.30	93.90	0	3,194	0.00%
2019/07/03	1	92.60	3	93.10	92.60	-2	3,317	-0.06%
2019/07/02	1	93.90	1	94.20	95.00	0	3,338	0.00%
2019/07/01	4	93.60	14	91.97	94.60	-10	3,324	-0.30%
2019/06/27	6	88.92	0	0.00	88.20	6	3,281	0.18%
2019/06/26	6	87.22	2	86.75	87.20	4	3,380	0.12%
2019/06/25	2	89.25	14	89.57	87.50	-12	3,500	-0.34%
2019/06/24	5	88.90	0	0.00	89.20	5	3,557	0.14%
2019/06/21	25	88.72	18	89.01	87.60	7	3,737	0.19%
2019/06/20	0	0.00	1	88.00	88.10	-1	3,776	-0.03%
2019/06/19	2	85.40	26	84.92	86.00	-24	4,025	-0.60%
2019/06/18	19	84.57	2	83.80	83.90	17	4,018	0.42%
2019/06/17	0	0.00	7	85.60	85.20	-7	4,045	-0.17%
2019/06/14	23	86.36	21	86.90	86.00	2	4,093	0.05%
2019/06/13	11	86.91	1	86.80	87.00	10	4,247	0.24%
2019/06/12	1	89.20	0	0.00	89.20	1	4,421	0.02%
2019/06/11	0	0.00	10	90.00	90.40	-10	4,464	-0.22%
2019/06/10	5	87.30	5	86.80	87.80	0	4,425	0.00%
2019/06/03	30	86.77	28	87.08	87.20	2	4,721	0.04%
2019/05/31	8	88.49	3	89.20	88.00	5	4,752	0.11%
2019/05/30	2	89.20	1	90.20	90.20	1	4,789	0.02%
2019/05/29	1	86.60	17	86.06	87.40	-16	4,751	-0.34%
2019/05/28	2	85.20	2	85.05	85.50	0	4,818	0.00%
2019/05/27	5	84.10	0	0.00	85.00	5	4,867	0.10%
2019/05/24	40	85.38	30	84.42	85.50	10	4,941	0.20%
2019/05/23	10	84.40	1	84.40	85.00	9	4,961	0.18%
2019/05/22	24	83.90	24	83.31	83.90	0	4,967	0.00%
2019/05/21	20	82.20	0	0.00	81.90	20	4,992	0.40%
2019/05/17	0	0.00	10	78.80	78.60	-10	5,091	-0.20%
2019/05/16	1	82.39	1	83.00	82.20	0	5,171	0.00%
2019/05/14	0	0.00	32	78.61	84.30	-32	5,297	-0.60%
2019/05/13	11	82.18	0	0.00	82.60	11	5,333	0.21%
2019/05/10	0	0.00	2	82.70	82.50	-2	5,482	-0.04%
2019/05/09	2	83.55	2	83.00	81.80	0	5,720	0.00%
2019/05/08	1	84.50	4	85.75	86.00	-3	5,661	-0.05%
2019/05/06	1	85.00	0	0.00	84.50	1	5,726	0.02%
2019/05/03	0	0.00	1	87.00	87.20	-1	5,785	-0.02%
2019/05/02	1	86.20	1	86.00	85.60	0	5,897	0.00%
2019/04/30	15	83.38	16	84.48	85.60	-1	6,108	-0.02%
2019/04/29	4	84.25	0	0.00	84.00	4	6,095	0.07%
2019/04/26	1	91.50	0	0.00	91.50	1	6,078	0.02%
2019/04/24	1	93.30	1	94.80	92.60	0	6,586	0.00%
2019/04/23	1	93.00	18	93.17	93.50	-17	6,713	-0.25%
2019/04/22	8	91.98	9	92.62	91.90	-1	6,708	-0.01%
2019/04/19	22	92.10	6	92.08	92.50	16	6,725	0.24%
2019/04/18	5	91.94	2	92.40	91.00	3	6,757	0.04%
2019/04/17	6	95.33	2	94.40	93.00	4	6,773	0.06%
2019/04/16	1	94.30	4	95.20	95.30	-3	6,714	-0.04%
2019/04/15	1	93.00	0	0.00	92.60	1	6,710	0.01%
2019/04/12	0	0.00	4	93.08	93.00	-4	6,737	-0.06%
2019/04/11	1	94.80	1	92.80	92.50	0	6,739	0.00%
2019/04/10	5	93.42	7	93.46	94.30	-2	6,768	-0.03%
2019/04/09	2	95.00	1	93.40	93.70	1	6,735	0.01%
2019/04/08	4	94.95	1	95.70	95.20	3	6,763	0.04%
2019/04/03	5	94.20	6	93.67	94.20	-1	6,737	-0.01%
2019/04/02	8	94.73	14	94.46	93.80	-6	6,754	-0.09%
2019/04/01	0	0.00	1	94.00	93.50	-1	6,744	-0.01%
2019/03/29	9	93.72	2	95.30	93.20	7	6,710	0.10%
2019/03/28	2	95.30	25	95.28	95.10	-23	6,648	-0.35%
2019/03/27	8	94.39	14	94.41	94.60	-6	6,552	-0.09%
2019/03/26	8	93.04	11	93.25	93.40	-3	6,494	-0.05%
2019/03/25	6	90.48	5	90.30	91.50	1	6,387	0.02%
2019/03/22	22	93.04	7	91.80	92.20	15	6,333	0.24%
2019/03/21	0	0.00	1	88.30	87.80	-1	6,135	-0.02%
2019/03/20	63	88.31	58	88.30	88.10	5	6,275	0.08%
2019/03/19	32	88.11	1	88.00	87.70	31	6,345	0.49%
2019/03/18	10	89.00	15	88.65	89.00	-5	6,445	-0.08%
2019/03/15	79	86.64	76	86.18	84.50	3	6,436	0.05%
2019/03/14	2	90.40	1	87.50	87.50	1	6,520	0.02%
2019/03/13	2	89.40	3	89.50	89.20	-1	6,548	-0.02%
2019/03/12	1	90.30	4	90.53	89.90	-3	6,599	-0.05%
2019/03/11	20	91.71	6	90.98	90.80	14	6,591	0.21%
2019/03/08	10	87.35	10	87.85	87.90	0	6,536	0.00%
2019/03/07	1	87.60	2	87.35	87.10	-1	6,640	-0.02%
2019/03/06	2	89.30	2	89.50	89.00	0	6,745	0.00%
2019/03/05	9	89.33	6	88.20	88.20	3	6,813	0.04%
2019/03/04	2	91.20	2	91.20	91.20	0	6,726	0.00%
2019/02/27	7	91.64	5	90.68	91.70	2	6,700	0.03%
2019/02/26	5	91.08	3	90.80	90.80	2	6,639	0.03%
2019/02/25	22	93.45	3	92.80	92.50	19	6,691	0.28%
2019/02/22	10	91.25	10	90.90	90.90	0	6,654	0.00%
2019/02/21	20	92.05	20	92.00	92.00	0	6,763	0.00%
2019/02/20	5	93.10	9	93.60	93.50	-4	6,741	-0.06%
2019/02/19	6	93.53	5	93.18	92.10	1	6,700	0.01%
2019/02/18	5	94.28	5	93.38	93.40	0	6,645	0.00%
2019/02/15	11	95.71	9	97.02	95.10	2	6,617	0.03%
2019/02/14	6	95.43	9	95.21	95.00	-3	6,572	-0.05%
2019/02/13	7	97.00	1	95.00	95.00	6	6,608	0.09%
2019/02/12	5	96.06	7	97.87	99.40	-2	6,662	-0.03%
2019/02/11	31	96.30	26	97.30	96.70	5	6,602	0.08%
2019/01/30	113	93.90	116	90.55	94.50	-3	6,449	-0.05%	大買/大賣/
2019/01/29	0	0.00	3	85.33	86.10	-3	6,183	-0.05%
2019/01/25	7	84.94	5	86.48	86.50	2	6,192	0.03%
2019/01/24	25	82.87	25	82.94	84.60	0	6,144	0.00%
2019/01/23	10	80.35	12	81.17	81.90	-2	6,103	-0.03%
2019/01/22	34	82.99	29	81.37	80.50	5	5,962	0.08%
2019/01/18	6	86.70	2	86.75	87.00	4	5,710	0.07%
2019/01/17	6	86.82	8	86.71	86.00	-2	5,628	-0.04%
2019/01/16	4	82.30	14	84.72	87.10	-10	5,412	-0.19%
2019/01/15	5	79.48	4	79.08	79.20	1	5,106	0.02%
2019/01/14	1	76.00	2	75.20	76.30	-1	4,974	-0.02%
2019/01/11	1	76.00	3	76.33	75.60	-2	4,979	-0.04%
2019/01/10	3	76.30	0	0.00	77.00	3	4,948	0.06%
2019/01/08	4	77.35	1	77.50	77.00	3	4,831	0.06%
2019/01/07	2	76.10	9	76.00	74.70	-7	4,718	-0.15%
2019/01/04	4	74.68	1	75.00	75.30	3	4,661	0.06%
2019/01/03	13	74.15	16	74.80	74.70	-3	4,650	-0.06%
2019/01/02	45	75.17	37	74.98	74.30	8	4,633	0.17%
2018/12/28	75	74.66	10	74.52	74.80	65	4,548	1.43%
2018/12/27	10	74.20	76	72.81	73.60	-66	4,528	-1.46%
2018/12/26	1	72.50	1	70.30	70.20	0	4,439	0.00%
2018/12/25	0	0.00	8	71.75	72.30	-8	4,421	-0.18%
2018/12/24	11	74.82	4	73.70	73.70	7	4,383	0.16%
2018/12/22	1	74.40	2	74.20	73.80	-1	4,325	-0.02%
2018/12/21	15	72.43	15	73.40	74.20	0	4,317	0.00%
2018/12/20	2	72.75	0	0.00	72.70	2	4,262	0.05%
2018/12/19	0	0.00	1	74.10	74.50	-1	4,208	-0.02%
2018/12/18	3	74.30	3	74.10	73.20	0	4,146	0.00%
2018/12/17	2	75.05	1	74.10	74.70	1	4,070	0.02%
2018/12/14	8	75.36	9	75.26	74.90	-1	4,070	-0.02%
2018/12/13	6	75.88	15	75.41	74.00	-9	3,991	-0.23%
2018/12/12	2	75.10	0	0.00	73.60	2	3,837	0.05%
2018/12/11	4	73.48	6	74.05	74.40	-2	3,719	-0.05%
2018/12/10	47	72.71	41	71.06	71.00	6	3,565	0.17%
2018/12/07	9	73.79	12	73.65	75.50	-3	3,414	-0.09%
2018/12/06	16	68.67	15	69.05	68.90	1	3,145	0.03%
2018/12/05	3	70.57	10	70.71	71.00	-7	3,077	-0.23%
2018/12/04	2	70.85	3	71.10	70.40	-1	3,030	-0.03%
2018/12/03	22	70.08	23	70.00	71.00	-1	2,989	-0.03%
2018/11/30	6	69.15	6	68.15	68.00	0	2,868	0.00%
2018/11/29	2	66.85	5	66.92	68.00	-3	2,757	-0.11%
2018/11/28	3	64.40	2	63.35	64.00	1	2,624	0.04%
2018/11/27	1	61.50	0	0.00	61.60	1	2,530	0.04%
2018/11/26	1	60.00	3	60.10	61.00	-2	2,536	-0.08%
2018/11/23	5	59.70	0	0.00	59.40	5	2,539	0.20%
2018/11/22	39	61.61	41	61.61	60.50	-2	2,525	-0.08%
2018/11/21	2	59.90	0	0.00	60.20	2	2,456	0.08%
2018/11/20	3	60.50	18	61.45	59.90	-15	2,462	-0.61%
2018/11/19	4	58.08	5	58.32	59.00	-1	2,341	-0.04%
2018/11/16	1	58.90	1	58.90	57.90	0	2,338	0.00%
2018/11/15	3	57.93	4	57.70	58.50	-1	2,332	-0.04%
2018/11/14	11	57.95	16	58.12	58.00	-5	2,314	-0.22%
2018/11/13	2	57.50	14	58.14	58.20	-12	2,278	-0.53%
2018/11/12	15	56.63	5	56.96	57.00	10	2,187	0.46%
2018/11/09	25	56.33	19	56.66	56.70	6	2,111	0.28%
2018/11/08	4	53.80	4	54.38	53.00	0	1,945	0.00%
2018/11/07	2	53.25	2	52.40	53.60	0	1,933	0.00%
2018/11/06	4	52.20	2	53.20	51.30	2	1,973	0.10%
2018/11/05	0	0.00	4	53.28	53.60	-4	1,993	-0.20%
2018/11/02	3	52.00	2	52.10	52.30	1	1,995	0.05%
2018/11/01	6	51.22	6	51.35	50.90	0	2,035	0.00%
2018/10/31	3	50.00	1	50.10	50.30	2	2,011	0.10%
2018/10/30	0	0.00	1	48.35	48.10	-1	1,982	-0.05%
2018/10/29	1	48.20	2	48.10	48.20	-1	2,000	-0.05%
2018/10/24	1	48.90	2	48.88	48.95	-1	2,044	-0.05%
2018/10/23	5	48.38	3	48.95	47.90	2	2,084	0.10%
2018/10/22	1	48.30	10	49.13	49.65	-9	2,123	-0.42%
2018/10/19	7	46.54	0	0.00	46.85	7	2,158	0.32%
2018/10/17	18	48.40	21	48.16	47.75	-3	2,280	-0.13%
2018/10/15	8	47.36	8	47.49	47.30	0	2,532	0.00%
2018/10/12	2	46.60	6	46.55	47.45	-4	2,830	-0.14%
2018/10/11	8	44.79	5	44.92	45.00	3	3,307	0.09%
2018/10/09	2	48.60	1	49.20	48.30	1	3,323	0.03%
2018/10/08	4	50.20	1	50.50	49.50	3	3,397	0.09%
2018/10/05	0	0.00	3	49.55	49.60	-3	3,558	-0.08%
2018/10/04	1	52.60	0	0.00	52.50	1	3,641	0.03%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/10/02	0	0.00	1	54.00	53.60	-1	3,826	-0.03%
2018/09/28	1	54.60	0	0.00	54.30	1	3,959	0.03%
2018/09/25	1	55.00	1	55.40	55.20	0	4,209	0.00%
2018/09/21	3	54.30	3	54.53	54.20	0	4,446	0.00%
2018/09/20	1	53.00	1	53.70	53.60	0	4,636	0.00%
2018/09/19	1	56.20	0	0.00	56.00	1	4,618	0.02%
2018/09/12	1	57.70	0	0.00	57.70	1	4,854	0.02%
2018/09/11	0	0.00	1	57.70	57.40	-1	4,946	-0.02%
2018/09/10	3	56.33	0	0.00	55.70	3	4,992	0.06%
2018/09/06	1	60.20	2	60.05	59.60	-1	5,086	-0.02%
2018/09/05	1	59.50	0	0.00	59.80	1	5,383	0.02%
2018/09/04	0	0.00	1	60.90	61.30	-1	5,623	-0.02%
2018/08/31	1	60.30	0	0.00	60.20	1	5,857	0.02%
2018/08/30	1	62.30	1	62.00	61.50	0	5,945	0.00%
2018/08/28	2	62.40	2	62.30	61.80	0	6,444	0.00%
2018/08/27	1	60.60	6	61.38	62.10	-5	6,735	-0.07%
2018/08/24	0	0.00	1	59.10	57.90	-1	6,968	-0.01%
2018/08/23	1	59.80	1	59.60	59.60	0	6,941	0.00%
2018/08/22	0	0.00	4	60.60	60.20	-4	6,927	-0.06%
2018/08/21	0	0.00	1	62.10	61.80	-1	6,929	-0.01%
2018/08/20	6	61.55	0	0.00	61.50	6	6,961	0.09%
2018/08/16	2	62.75	2	63.50	63.10	0	7,040	0.00%
2018/08/15	0	0.00	5	65.18	64.40	-5	7,135	-0.07%
2018/08/14	6	65.30	3	64.70	65.70	3	7,144	0.04%
2018/08/13	3	64.17	2	64.30	63.90	1	7,203	0.01%
2018/08/10	2	67.50	0	0.00	67.50	2	7,196	0.03%
2018/08/09	8	68.26	2	68.25	69.00	6	7,183	0.08%
2018/08/08	1	69.00	5	69.20	68.70	-4	7,190	-0.06%
2018/08/06	0	0.00	1	70.50	70.30	-1	7,232	-0.01%
2018/08/03	2	71.45	3	70.27	70.90	-1	7,276	-0.01%
2018/08/02	5	71.70	5	71.66	71.10	0	7,376	0.00%
2018/07/30	1	72.10	1	72.60	72.70	0	7,390	0.00%
2018/07/27	22	75.30	26	74.82	74.20	-4	7,344	-0.05%
2018/07/26	2	73.65	4	74.70	75.00	-2	7,300	-0.03%
2018/07/25	2	72.70	1	72.60	74.00	1	7,273	0.01%
2018/07/24	6	72.48	9	72.92	73.80	-3	7,254	-0.04%
2018/07/23	21	70.92	12	70.85	70.80	9	7,169	0.13%
2018/07/20	23	76.82	18	77.05	76.00	5	7,037	0.07%
2018/07/19	35	78.85	30	79.21	77.40	5	6,949	0.07%
2018/07/18	18	77.75	23	78.50	81.00	-5	6,682	-0.07%
2018/07/17	7	74.64	17	74.26	73.70	-10	6,220	-0.16%
2018/07/16	6	74.30	18	74.93	73.50	-12	6,239	-0.19%
2018/07/13	11	74.67	19	74.69	74.20	-8	6,200	-0.13%
2018/07/12	2	74.35	5	74.44	74.70	-3	6,142	-0.05%
2018/07/11	1	73.50	0	0.00	73.40	1	6,256	0.02%
2018/07/10	2	74.00	1	74.10	74.00	1	6,308	0.02%
2018/07/09	1	72.00	2	72.55	72.00	-1	6,188	-0.02%
2018/07/06	1	72.50	1	70.60	72.60	0	6,129	0.00%
2018/07/05	2	70.20	1	71.40	69.10	1	6,056	0.02%
2018/07/04	3	73.83	2	73.50	72.00	1	6,016	0.02%
2018/07/03	3	72.73	2	71.25	71.70	1	5,902	0.02%
2018/07/02	12	74.33	10	74.35	72.50	2	5,835	0.03%
2018/06/29	3	70.70	3	72.27	73.70	0	5,640	0.00%
2018/06/28	1	67.00	0	0.00	67.00	1	5,462	0.02%
2018/06/27	1	68.30	6	68.82	68.50	-5	5,506	-0.09%
2018/06/26	2	65.40	4	65.20	66.80	-2	5,488	-0.04%
2018/06/25	5	66.22	9	67.29	65.50	-4	5,443	-0.07%
2018/06/22	2	69.80	0	0.00	69.00	2	5,379	0.04%
2018/06/21	0	0.00	1	71.50	71.50	-1	5,326	-0.02%
2018/06/20	5	71.40	5	68.78	69.50	0	5,302	0.00%
2018/06/19	2	72.60	8	72.14	72.20	-6	5,200	-0.12%
2018/06/15	9	73.23	2	72.25	72.10	7	5,143	0.14%
2018/06/14	14	72.00	2	71.65	71.30	12	5,072	0.24%
2018/06/13	29	77.15	31	73.03	71.80	-2	5,003	-0.04%
2018/06/12	7	75.94	22	75.77	78.10	-15	4,805	-0.31%
2018/06/11	13	71.99	1	71.60	71.00	12	4,581	0.26%
2018/06/08	2	72.45	9	71.94	71.50	-7	4,493	-0.16%
2018/06/07	3	70.00	0	0.00	70.30	3	4,356	0.07%
2018/06/06	10	71.56	5	71.64	72.20	5	4,301	0.12%
2018/06/05	17	73.97	11	74.15	71.00	6	4,173	0.14%
2018/06/04	13	71.62	12	73.28	74.40	1	3,814	0.03%
2018/06/01	2	64.90	23	65.95	67.70	-21	3,540	-0.59%
2018/05/31	3	62.53	6	62.08	61.60	-3	3,308	-0.09%
2018/05/29	3	63.03	11	62.60	62.30	-8	3,305	-0.24%
2018/05/28	6	63.83	3	63.40	63.20	3	3,317	0.09%
2018/05/25	10	63.15	5	63.16	62.90	5	3,310	0.15%
2018/05/24	9	63.41	8	63.43	63.40	1	3,293	0.03%
2018/05/23	7	63.00	4	62.28	62.50	3	3,241	0.09%
2018/05/22	3	61.33	0	0.00	61.30	3	3,131	0.10%
2018/05/21	0	0.00	5	62.20	61.70	-5	3,127	-0.16%
2018/05/18	0	0.00	8	60.48	60.40	-8	3,050	-0.26%
2018/05/17	4	59.25	0	0.00	58.70	4	3,001	0.13%
2018/05/16	2	59.60	0	0.00	59.50	2	2,977	0.07%
2018/05/15	5	60.00	2	60.60	61.00	3	2,946	0.10%
2018/05/14	5	59.48	0	0.00	59.10	5	2,888	0.17%
2018/05/11	0	0.00	2	59.10	59.30	-2	2,859	-0.07%
2018/05/09	5	57.42	0	0.00	56.70	5	2,816	0.18%
2018/05/08	0	0.00	4	56.83	56.40	-4	2,773	-0.14%
2018/05/07	7	57.61	2	57.55	56.80	5	2,767	0.18%
2018/04/30	0	0.00	1	56.20	56.70	-1	2,719	-0.04%
2018/04/27	1	53.50	0	0.00	54.90	1	2,694	0.04%
2018/04/26	3	54.63	4	54.08	53.00	-1	2,696	-0.04%
2018/04/23	1	56.50	2	55.80	55.40	-1	2,630	-0.04%
2018/04/20	1	59.30	3	56.93	56.00	-2	2,609	-0.08%
2018/04/19	4	58.45	6	57.92	58.80	-2	2,538	-0.08%
2018/04/18	8	58.84	25	59.09	58.30	-17	2,497	-0.68%
2018/04/17	10	58.86	8	58.35	59.70	2	2,396	0.08%
2018/04/16	3	56.77	10	56.36	57.00	-7	2,273	-0.31%
2018/04/13	3	55.23	1	54.80	54.70	2	2,181	0.09%
2018/04/12	0	0.00	1	54.70	54.70	-1	2,243	-0.04%
2018/04/11	0	0.00	3	54.80	54.70	-3	2,335	-0.13%
2018/04/10	0	0.00	1	54.30	54.30	-1	2,524	-0.04%
2018/04/09	3	54.50	2	54.50	54.00	1	2,593	0.04%
2018/03/30	1	54.60	9	54.27	54.70	-8	2,773	-0.29%
2018/03/29	1	53.50	0	0.00	53.40	1	2,717	0.04%
2018/03/28	10	51.90	10	52.07	52.00	0	2,728	0.00%
2018/03/27	2	52.80	0	0.00	52.70	2	2,718	0.07%
2018/03/23	0	0.00	12	50.86	51.20	-12	2,760	-0.43%
2018/03/22	0	0.00	1	52.70	52.50	-1	2,789	-0.04%
2018/03/19	5	54.60	1	55.30	54.20	4	2,845	0.14%
2018/03/15	4	55.25	4	54.45	54.30	0	2,721	0.00%
2018/03/13	4	54.68	5	54.32	54.10	-1	2,661	-0.04%
2018/03/12	1	53.00	1	53.20	54.30	0	2,652	0.00%
2018/03/09	0	0.00	4	53.60	53.40	-4	2,613	-0.15%
2018/03/07	2	53.10	1	51.80	51.80	1	2,672	0.04%
2018/03/06	2	53.30	0	0.00	53.00	2	2,628	0.08%
2018/03/02	1	52.40	0	0.00	52.50	1	2,583	0.04%
2018/03/01	10	52.94	0	0.00	52.70	10	2,597	0.38%
2018/02/27	1	52.50	11	52.55	52.00	-10	2,638	-0.38%
2018/02/26	0	0.00	3	52.33	52.00	-3	2,675	-0.11%
2018/02/23	0	0.00	10	51.40	51.40	-10	2,653	-0.38%
2018/02/21	0	0.00	17	48.64	50.20	-17	2,612	-0.65%
2018/02/08	0	0.00	4	47.60	47.60	-4	2,572	-0.16%
2018/02/07	4	47.21	2	47.70	46.75	2	2,572	0.08%
2018/02/06	0	0.00	2	48.55	45.45	-2	2,556	-0.08%
2018/02/05	4	49.60	1	49.60	49.85	3	2,525	0.12%
2018/02/02	11	52.10	1	52.20	50.90	10	2,519	0.40%
2018/02/01	2	50.00	0	0.00	50.30	2	2,394	0.08%
2018/01/31	0	0.00	1	49.30	50.20	-1	2,396	-0.04%
2018/01/29	2	48.78	0	0.00	48.80	2	2,380	0.08%
2018/01/25	0	0.00	5	50.00	50.00	-5	2,407	-0.21%
2018/01/24	0	0.00	10	50.50	50.10	-10	2,402	-0.42%
2018/01/22	0	0.00	5	51.50	51.30	-5	2,384	-0.21%
2018/01/18	0	0.00	3	50.90	50.40	-3	2,373	-0.13%
2018/01/16	4	50.73	0	0.00	50.90	4	2,362	0.17%
2018/01/11	12	50.23	11	50.06	50.20	1	2,345	0.04%
2018/01/10	10	50.90	6	50.77	50.30	4	2,332	0.17%
2018/01/08	6	55.67	11	55.64	54.10	-5	2,214	-0.23%
2018/01/05	9	56.30	6	56.53	55.80	3	2,134	0.14%
2018/01/04	9	56.43	11	56.76	56.60	-2	2,045	-0.10%
2018/01/03	4	54.78	0	0.00	54.60	4	1,860	0.21%
2018/01/02	10	54.56	31	54.93	54.60	-21	1,784	-1.18%