瑞儀 (6176)-大昌-新店券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
182.0
漲跌
▲3.0
漲幅
+1.68%
成交量
3,298張
產業
上市光電類股
943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

瑞儀 (6176)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	179.50	2	179.75	182.00	-1.9	4,626	-0.04%
2024/04/17	1	178.00	13	178.81	179.00	-12	4,591	-0.26%
2024/04/16	0	0.00	4	176.63	176.50	-4	4,567	-0.09%
2024/04/15	2	176.50	4	176.50	176.50	-2	4,588	-0.04%
2024/04/12	1	175.50	2	175.50	175.50	-1	4,559	-0.02%
2024/04/11	0	0.00	2	175.50	175.50	-2	4,562	-0.04%
2024/04/10	1	175.00	2	174.75	175.00	-1	4,569	-0.02%
2024/04/09	0	0.00	1	173.00	172.50	-1	4,605	-0.02%
2024/04/08	7	171.07	0	0.00	170.50	7	4,616	0.15%
2024/04/03	2	172.25	1	174.00	174.00	1	4,568	0.02%
2024/04/02	4	172.13	2	172.00	174.00	2	4,514	0.04%
2024/04/01	2	168.25	4	168.38	169.50	-2	4,446	-0.04%
2024/03/29	6	169.67	2	170.50	169.00	4	4,380	0.09%
2024/03/28	12	175.04	9	177.78	172.50	3	4,218	0.07%
2024/03/27	13	174.58	1	175.00	172.00	12	4,055	0.30%
2024/03/26	1	174.00	14	171.89	170.50	-13	3,977	-0.33%
2024/03/25	4	174.50	0	0.00	172.00	4	3,924	0.10%
2024/03/22	6.3	176.09	32	176.81	176.00	-25.7	3,917	-0.66%
2024/03/21	12	184.88	1	184.00	183.00	11	3,899	0.28%
2024/03/20	8	192.38	5.4	195.44	188.50	2.7	3,821	0.07%
2024/03/19	1.1	186.64	10.2	186.55	187.00	-9.1	3,574	-0.25%
2024/03/18	1	176.52	1	172.50	176.50	0	3,387	0.00%
2024/03/15	5	172.50	7	173.79	172.50	-2	3,349	-0.06%
2024/03/14	5	182.30	15.1	180.16	180.00	-10.1	3,217	-0.31%
2024/03/13	3	182.67	3.2	183.62	184.00	-0.2	3,053	0.00%
2024/03/12	4.1	176.09	5.8	175.40	177.50	-1.7	2,914	-0.06%
2024/03/11	1	171.00	2.1	168.74	167.50	-1.1	2,822	-0.04%
2024/03/08	45	170.53	8.4	171.55	170.00	36.6	2,772	1.32%
2024/03/07	41.2	165.60	10.4	158.21	166.00	30.8	2,569	1.20%
2024/03/06	0	0.00	2	151.00	151.00	-2	2,420	-0.08%
2024/03/04	1	147.00	2.2	148.05	148.50	-1.2	2,357	-0.05%
2024/03/01	4	144.63	4	145.00	144.00	0	2,319	0.00%
2024/02/29	0	0.00	1	148.00	147.50	-1	2,268	-0.04%
2024/02/27	0	0.00	1	147.00	146.50	-1	2,272	-0.04%
2024/02/26	0	0.00	2	147.50	147.00	-2	2,303	-0.09%
2024/02/22	0	0.00	3.4	144.50	145.00	-3.4	2,325	-0.14%
2024/02/21	0	0.00	3	141.67	143.00	-3	2,321	-0.13%
2024/02/20	1	142.00	0	0.00	140.50	1	2,327	0.04%
2024/02/16	2	139.50	2	139.50	139.00	0	2,344	0.00%
2024/02/15	2	139.50	1	141.00	140.00	1	2,349	0.04%
2024/02/02	0	0.00	1	138.00	138.50	-1	2,347	-0.04%
2024/02/01	1	137.00	0	0.00	137.00	1	2,369	0.04%
2024/01/26	0	0.00	4.3	139.00	139.50	-4.3	2,452	-0.17%
2024/01/24	1	138.00	4	138.75	138.00	-3	2,470	-0.12%
2024/01/23	0	0.00	0.1	138.00	139.00	-0.1	2,511	0.00%
2024/01/22	1	138.00	0	0.00	139.00	1	2,526	0.04%
2024/01/18	0	0.00	1	137.00	137.50	-1	2,557	-0.04%
2024/01/17	0	0.00	3	138.33	138.00	-3	2,551	-0.12%
2024/01/16	0	0.00	5	137.90	138.50	-5	2,545	-0.20%
2024/01/12	1	135.00	0	0.00	135.50	1	2,609	0.04%
2024/01/11	0	0.00	0	136.00	136.00	0	2,626	0.00%
2024/01/10	0	0.00	4	136.00	137.00	-4	2,666	-0.15%
2024/01/09	1	132.00	0	0.00	134.00	1	2,653	0.04%
2024/01/08	0	0.00	2	138.00	139.00	-2	2,565	-0.08%
2024/01/03	2	139.50	2	136.75	139.50	0	2,548	0.00%
2024/01/02	0	0.00	3	134.00	139.00	-3	2,481	-0.12%
2023/12/27	1	131.00	2	131.00	131.00	-1	2,465	-0.04%
2023/12/26	0	0.00	0.2	131.00	132.00	-0.2	2,467	-0.01%
2023/12/25	2	131.50	0	0.00	131.00	2	2,464	0.08%
2023/12/22	0	0.00	2	133.00	133.50	-2	2,450	-0.08%
2023/12/21	1	131.50	0	0.00	132.50	1	2,430	0.04%
2023/12/20	2	132.50	0	0.00	133.50	2	2,410	0.08%
2023/12/19	3	130.50	0	0.00	132.00	3	2,383	0.13%
2023/12/18	1.1	132.27	2	133.50	132.50	-0.9	2,343	-0.04%
2023/12/14	0	0.00	1	135.00	136.50	-1	2,254	-0.04%
2023/12/13	1	137.00	0	0.00	135.00	1	2,255	0.04%
2023/12/12	2	136.00	5.5	136.07	136.00	-3.5	2,254	-0.15%
2023/12/11	0	0.00	2	134.25	134.50	-2	2,269	-0.09%
2023/12/08	0	0.00	4	132.50	133.50	-4	2,367	-0.17%
2023/12/07	1	131.50	0.3	132.00	132.00	0.7	2,425	0.03%
2023/12/06	0	0.00	1	132.50	132.50	-1	2,467	-0.04%
2023/12/04	1	131.00	0	0.00	132.00	1	2,493	0.04%
2023/11/30	2	132.00	0	0.00	132.00	2	2,596	0.08%
2023/11/29	0	0.00	1	132.50	133.50	-1	2,612	-0.04%
2023/11/24	2	133.00	3	133.17	133.50	-1	2,590	-0.04%
2023/11/21	1	128.00	0	0.00	128.00	1	2,528	0.04%
2023/11/20	0	0.00	1.3	129.00	129.50	-1.3	2,531	-0.05%
2023/11/17	1	128.00	0	0.00	127.50	1	2,529	0.04%
2023/11/16	0	0.00	4	129.50	129.00	-4	2,539	-0.16%
2023/11/15	0	0.00	4	129.00	128.50	-4	2,583	-0.15%
2023/11/14	0	0.00	6	127.50	127.00	-6	2,584	-0.23%
2023/11/13	0	0.00	7	127.50	127.50	-7	2,601	-0.27%
2023/11/09	7	126.79	0	0.00	127.00	7	2,633	0.27%
2023/11/08	0.1	127.50	7	128.71	127.50	-6.9	2,671	-0.26%
2023/11/07	0	0.00	1	126.00	127.00	-1	2,666	-0.04%
2023/11/06	1.1	126.05	2	127.00	126.50	-0.9	2,674	-0.03%
2023/11/03	2	126.00	0	0.00	126.00	2	2,702	0.07%
2023/11/02	4	125.63	0	0.00	125.50	4	2,754	0.15%
2023/11/01	1	125.50	1.3	123.60	125.50	-0.3	2,797	-0.01%
2023/10/31	0	0.00	4	124.88	124.00	-4	2,817	-0.14%
2023/10/30	2	125.25	0	0.00	124.50	2	2,836	0.07%
2023/10/27	1	127.50	0	0.00	126.00	1	2,904	0.03%
2023/10/24	1	126.50	1	127.50	126.50	0	3,142	0.00%
2023/10/23	0	0.00	17	126.44	126.00	-17	3,124	-0.54%
2023/10/20	0.1	124.50	7.3	124.43	125.00	-7.2	3,097	-0.23%
2023/10/19	1	123.00	0	0.00	123.00	1	3,119	0.03%
2023/10/18	4	125.50	1	124.00	125.00	3	3,148	0.10%
2023/10/16	0.1	123.00	0	0.00	122.50	0.1	3,199	0.00%
2023/10/11	0.1	123.00	0	0.00	123.00	0.1	3,237	0.00%
2023/10/05	2	124.75	1	125.50	124.00	1	3,239	0.03%
2023/10/04	0	0.00	1	123.50	124.50	-1	3,236	-0.03%
2023/10/02	5	123.00	0	0.00	123.50	5	3,236	0.15%
2023/09/28	0	0.00	2	123.75	123.00	-2	3,252	-0.06%
2023/09/27	5	123.00	0	0.00	123.50	5	3,250	0.15%
2023/09/26	2	123.75	1	125.00	123.50	1	3,265	0.03%
2023/09/22	0	0.00	5	127.00	127.00	-5	3,258	-0.15%
2023/09/21	1	126.00	0	0.00	126.50	1	3,281	0.03%
2023/09/20	2	129.50	2	129.00	128.50	0	3,303	0.00%
2023/09/19	6.1	128.19	5	129.60	129.00	1.1	3,436	0.03%
2023/09/18	0	0.00	2	129.75	129.00	-2	3,486	-0.06%
2023/09/15	1	129.00	1	130.00	129.00	0	3,504	0.00%
2023/09/14	5.5	129.27	7	130.07	129.00	-1.5	3,513	-0.04%
2023/09/13	0	0.00	13.1	129.46	129.50	-13.1	3,476	-0.38%
2023/09/12	0	0.00	1	127.00	127.00	-1	3,444	-0.03%
2023/09/11	1	122.50	0	0.00	125.00	1	3,417	0.03%
2023/09/08	2	125.50	3	126.33	126.00	-1	3,407	-0.03%
2023/09/07	8	126.63	8	126.69	127.00	0	3,403	0.00%
2023/09/06	1	124.00	9	125.06	127.00	-8	3,394	-0.24%
2023/09/05	2	122.50	2	122.75	123.50	0	3,326	0.00%
2023/09/04	0	0.00	6	120.25	122.00	-6	3,329	-0.18%
2023/09/01	1	118.50	0	0.00	119.50	1	3,308	0.03%
2023/08/31	0	0.00	2	118.50	119.50	-2	3,313	-0.06%
2023/08/30	4	118.25	6	118.75	118.50	-2	3,318	-0.06%
2023/08/29	0	0.00	1	117.00	119.00	-1	3,345	-0.03%
2023/08/28	0	0.00	1	117.50	117.00	-1	3,351	-0.03%
2023/08/25	0	0.00	4	116.38	117.00	-4	3,399	-0.12%
2023/08/24	2	115.00	1	116.00	115.50	1	3,394	0.03%
2023/08/23	12	115.00	1	116.00	116.00	11	3,395	0.32%
2023/08/22	8	114.69	4	114.63	114.50	4	3,412	0.12%
2023/08/21	5	113.90	0	0.00	114.00	5	3,403	0.15%
2023/08/18	2.3	117.72	2	117.00	117.00	0.2	3,352	0.01%
2023/08/17	2	117.25	2	118.00	118.50	0	3,344	0.00%
2023/08/16	1	116.50	3	117.00	117.00	-2	3,329	-0.06%
2023/08/15	0	0.00	1	117.00	116.50	-1	3,308	-0.03%
2023/08/14	1	115.50	1	115.50	116.50	0	3,299	0.00%
2023/08/10	0	0.00	2	117.75	118.00	-2	3,214	-0.06%
2023/08/09	2	117.50	0	0.00	119.00	2	3,182	0.06%
2023/08/08	0	0.00	4	120.38	120.50	-4	3,139	-0.13%
2023/08/07	2.5	118.70	1	118.50	118.50	1.5	3,089	0.05%
2023/08/04	3.5	117.07	1	117.50	118.00	2.5	3,047	0.08%
2023/08/02	11	116.64	41	117.00	118.00	-30	3,017	-0.99%
2023/08/01	3.6	117.77	40	117.00	117.50	-36.5	2,960	-1.23%
2023/07/31	89	120.72	18	120.92	120.50	71	2,884	2.46%
2023/07/28	1	110.50	0	0.00	110.50	1	2,638	0.04%
2023/07/27	1	111.00	3	111.00	111.00	-2	2,628	-0.08%
2023/07/25	0	0.00	2	111.00	111.00	-2	2,621	-0.08%
2023/07/19	2	109.50	0	0.00	109.00	2	2,638	0.08%
2023/07/17	0	0.00	3	109.67	110.50	-3	2,601	-0.12%
2023/07/12	0	0.00	0.3	110.50	111.00	-0.3	2,672	-0.01%
2023/07/10	0.5	109.50	2	108.75	109.00	-1.5	2,828	-0.05%
2023/07/07	2	109.00	0	0.00	109.50	2	2,841	0.07%
2023/07/06	1	112.00	1	112.00	111.50	0	2,827	0.00%
2023/07/03	2	110.00	0	0.00	110.00	2	2,821	0.07%
2023/06/30	0.5	110.00	0	0.00	110.00	0.5	2,808	0.02%
2023/06/29	1	110.00	0	0.00	111.00	1	2,796	0.04%
2023/06/27	5.3	109.88	4	110.63	108.00	1.3	2,748	0.05%
2023/06/26	6.5	122.96	0	0.00	123.00	6.5	2,576	0.25%
2023/06/21	0	0.00	4	124.00	124.00	-4	2,501	-0.16%
2023/06/20	0	0.00	1	124.50	124.50	-1	2,489	-0.04%
2023/06/19	0	0.00	1	123.50	123.00	-1	2,461	-0.04%
2023/06/16	2	124.00	1	124.00	124.00	1	2,422	0.04%
2023/06/15	0	0.00	3	126.00	126.00	-3	2,339	-0.13%
2023/06/14	1.1	125.00	54	124.64	125.00	-52.9	2,343	-2.26%
2023/06/13	1	124.50	21	124.00	124.50	-20	2,322	-0.86%
2023/06/12	0	0.00	40	123.75	124.00	-40	2,307	-1.73%
2023/06/09	30.1	123.50	23	123.48	124.00	7.1	2,290	0.31%
2023/06/08	1	122.43	1	122.00	122.50	0	2,278	0.00%
2023/06/07	0.4	120.50	2	120.75	121.00	-1.6	2,270	-0.07%
2023/06/06	2	119.50	0	0.00	120.00	2	2,262	0.09%
2023/06/05	3	121.00	70	121.14	121.00	-67	2,249	-2.98%
2023/06/02	0.5	120.50	64	120.14	121.00	-63.5	2,244	-2.83%
2023/06/01	2	119.00	0	0.00	120.00	2	2,209	0.09%
2023/05/31	0	119.00	0	0.00	118.00	0	2,201	0.00%
2023/05/30	0	0.00	2	119.50	119.50	-2	2,149	-0.09%
2023/05/29	3	119.67	4	119.88	120.00	-1	2,151	-0.05%
2023/05/25	3.5	118.36	4.3	118.35	118.50	-0.8	2,115	-0.04%
2023/05/24	0	0.00	2	117.50	118.00	-2	2,098	-0.10%
2023/05/23	0	0.00	0.3	117.00	117.00	-0.3	2,091	-0.01%
2023/05/22	21	115.55	6	116.25	116.50	15	2,067	0.73%
2023/05/19	10.5	115.02	0	0.00	115.50	10.5	2,056	0.51%
2023/05/18	0	0.00	3	114.83	115.50	-3	2,049	-0.15%
2023/05/17	0	0.00	2	114.50	114.50	-2	2,040	-0.10%
2023/05/15	0.1	113.50	0	0.00	113.50	0.1	2,031	0.00%
2023/05/12	0	0.00	0.3	114.00	114.50	-0.3	2,039	-0.01%
2023/05/11	2	113.50	0	0.00	113.50	2	2,035	0.10%
2023/05/10	0	0.00	1	113.50	114.00	-1	2,040	-0.05%
2023/05/09	0	0.00	0.3	114.00	114.00	-0.3	2,049	-0.01%
2023/05/08	1	113.50	0	0.00	113.00	1	2,040	0.05%
2023/05/05	10	114.00	0	0.00	114.00	10	2,041	0.49%
2023/05/03	0	0.00	2	113.00	113.00	-2	2,052	-0.10%
2023/05/02	12	113.00	0	113.50	113.00	12	2,084	0.58%
2023/04/28	11	113.00	1	114.00	113.00	10	2,122	0.47%
2023/04/27	1	112.50	6	112.92	112.50	-5	2,120	-0.24%
2023/04/26	14	111.54	1	113.00	112.50	13	2,046	0.64%
2023/04/25	71	112.35	3	113.50	112.00	68	2,015	3.37%
2023/04/24	40	111.75	0	0.00	111.50	40	1,976	2.02%
2023/04/21	2	110.75	0	112.00	111.00	2	1,948	0.10%
2023/04/20	12	112.50	0	0.00	112.50	12	1,908	0.63%
2023/04/19	1	112.50	3	114.83	114.00	-2	1,946	-0.10%
2023/04/18	1	112.50	0	0.00	112.50	1	1,951	0.05%
2023/04/17	3	112.33	3.5	113.00	112.50	-0.5	1,923	-0.03%
2023/04/14	51	114.64	8	115.38	112.00	43	1,890	2.27%
2023/04/13	0	0.00	8	109.81	109.50	-8	1,715	-0.47%
2023/04/12	1	111.00	0	0.00	111.00	1	1,717	0.06%
2023/04/11	2	112.00	0	0.00	112.50	2	1,712	0.12%
2023/04/10	2	111.00	3	110.83	111.00	-1	1,696	-0.06%
2023/04/07	0	0.00	2	112.50	112.00	-2	1,655	-0.12%
2023/03/31	0	0.00	4	110.63	110.50	-4	1,627	-0.25%
2023/03/30	0	0.00	3	110.17	110.00	-3	1,658	-0.18%
2023/03/28	1	109.00	1.3	110.00	109.50	-0.3	1,724	-0.01%
2023/03/24	0	0.00	2	108.50	108.50	-2	1,896	-0.11%
2023/03/23	0	0.00	20	107.50	108.00	-20	1,877	-1.07%
2023/03/22	2	108.00	2.5	108.10	108.00	-0.5	1,842	-0.03%
2023/03/21	0	0.00	1	106.00	106.50	-1	1,839	-0.05%
2023/03/20	0	0.00	0.1	105.50	106.50	-0.1	1,848	0.00%
2023/03/17	4	104.38	0	0.00	105.00	4	1,857	0.22%
2023/03/16	1.1	104.09	0.1	104.50	104.00	1	1,832	0.06%
2023/03/15	1.1	105.13	0	0.00	105.00	1.1	1,819	0.06%
2023/03/14	2	105.00	0	0.00	105.00	2	1,816	0.11%
2023/03/10	5	105.00	0	0.00	106.00	5	1,799	0.28%
2023/03/09	0	0.00	0.1	108.00	108.50	-0.1	1,794	-0.01%
2023/03/06	0	0.00	1	108.00	108.00	-1	1,798	-0.06%
2023/03/03	2	107.50	5	107.20	107.00	-3	1,800	-0.17%
2023/03/02	0	0.00	1	105.00	105.50	-1	1,783	-0.06%
2023/03/01	2	104.75	2	105.50	105.00	0	1,792	0.00%
2023/02/24	0.1	106.50	0	0.00	105.50	0.1	1,795	0.01%
2023/02/22	0	0.00	3	105.50	105.50	-3	1,819	-0.16%
2023/02/21	0	0.00	1.7	105.57	106.00	-1.7	1,834	-0.09%
2023/02/20	1	105.00	2	105.00	104.50	-1	1,844	-0.05%
2023/02/17	0	0.00	1.1	104.44	104.50	-1.1	1,863	-0.06%
2023/02/16	0	0.00	2	103.50	104.00	-2	1,864	-0.11%
2023/02/15	0	0.00	58	103.16	103.00	-58	1,891	-3.07%
2023/02/14	0	0.00	40	103.50	103.50	-40	1,909	-2.10%
2023/02/13	0	0.00	1	103.50	103.50	-1	1,959	-0.05%
2023/02/10	0	0.00	1	102.50	102.00	-1	1,964	-0.05%
2023/02/09	0	0.00	1	104.00	103.50	-1	1,960	-0.05%
2023/02/08	1	104.50	0	0.00	104.00	1	1,968	0.05%
2023/02/07	0	0.00	5.5	104.00	104.00	-5.5	1,957	-0.28%
2023/02/06	1	103.50	0.5	103.51	103.50	0.5	1,973	0.03%
2023/02/03	0	0.00	3	103.00	103.00	-3	1,981	-0.15%
2023/02/02	0	0.00	1.1	103.50	103.50	-1.1	2,022	-0.06%
2023/02/01	0	0.00	20.9	102.76	103.00	-20.9	2,036	-1.02%
2023/01/31	3	103.00	1.1	102.56	102.50	1.9	2,024	0.09%
2023/01/30	1	101.50	4	102.13	102.00	-3	1,993	-0.15%
2023/01/17	3	100.00	2	99.75	100.50	1	1,983	0.05%
2023/01/13	1	98.50	1.7	98.88	98.30	-0.7	1,970	-0.04%
2023/01/12	0	0.00	3.3	98.27	98.10	-3.3	1,980	-0.17%
2023/01/11	23	99.18	0	0.00	98.90	23	1,977	1.16%
2023/01/09	25	99.31	2	98.45	98.80	23	2,004	1.15%
2023/01/06	23.5	101.63	0	0.00	101.50	23.5	1,947	1.21%
2023/01/05	0	0.00	2	104.50	104.50	-2	1,897	-0.11%
2023/01/04	2	104.00	0	0.00	104.00	2	1,903	0.11%
2022/12/30	20	105.50	0	0.00	105.00	20	1,909	1.05%
2022/12/28	40	104.75	0	0.00	104.50	40	1,896	2.11%
2022/12/23	1	105.00	0	0.00	106.00	1	1,990	0.05%
2022/12/22	1	106.00	0	0.00	105.50	1	2,027	0.05%
2022/12/21	0	0.00	10	107.50	106.50	-10	2,013	-0.50%
2022/12/20	0	0.00	20	109.50	107.00	-20	2,033	-0.98%
2022/12/19	0	0.00	5.3	107.81	109.00	-5.3	1,994	-0.26%
2022/12/15	40	104.00	0	0.00	104.50	40	1,842	2.17%
2022/12/12	0	0.00	3	104.50	106.00	-3	1,915	-0.16%
2022/12/08	0	0.00	1	105.50	106.00	-1	1,953	-0.05%
2022/12/05	1	105.50	0	0.00	106.00	1	1,936	0.05%
2022/12/01	0	0.00	2	106.00	106.00	-2	1,951	-0.10%
2022/11/30	2.1	104.26	1	104.00	105.00	1.1	1,942	0.05%
2022/11/25	0	0.00	1	102.50	102.00	-1	1,945	-0.05%
2022/11/23	0	0.00	3	104.00	104.00	-3	1,936	-0.15%
2022/11/22	0	0.00	1	103.00	104.00	-1	1,923	-0.05%
2022/11/21	1	102.50	3	102.33	102.00	-2	1,905	-0.10%
2022/11/18	3	105.00	10	103.50	104.00	-7	1,888	-0.37%
2022/11/17	0	0.00	3.3	103.54	104.50	-3.3	1,871	-0.17%
2022/11/14	0	0.00	2	102.25	102.50	-2	1,817	-0.11%
2022/11/11	1	103.00	1	103.50	101.50	0	1,812	0.00%
2022/11/10	1	101.00	1	101.00	101.00	0	1,791	0.00%
2022/11/09	2	100.50	4.3	101.09	101.50	-2.3	1,782	-0.13%
2022/11/08	1	99.30	0	0.00	99.20	1	1,747	0.06%
2022/11/07	7	98.67	0	0.00	98.60	7	1,752	0.40%
2022/11/04	4	98.73	6	98.87	99.10	-2	1,771	-0.11%
2022/11/03	2	99.80	1	99.90	99.90	1	1,791	0.06%
2022/11/02	1	99.89	4	98.88	99.90	-3	1,822	-0.16%
2022/11/01	8	97.95	0	0.00	98.20	8	1,803	0.44%
2022/10/31	1	98.00	3	98.10	98.40	-2	1,805	-0.11%
2022/10/28	2	95.65	1	97.20	95.60	1	1,772	0.06%
2022/10/26	0.3	93.20	4	93.00	92.90	-3.8	1,741	-0.22%
2022/10/25	1.3	93.98	0	0.00	93.20	1.3	1,744	0.07%
2022/10/21	1	96.00	1	95.80	95.80	0	1,753	0.00%
2022/10/20	1	96.50	1	97.20	96.30	0	1,758	0.00%
2022/10/19	0	0.00	0.3	99.50	98.50	-0.3	1,744	-0.01%
2022/10/18	2	98.70	1	98.40	98.50	1	1,728	0.06%
2022/10/17	0	0.00	1	97.70	97.80	-1	1,735	-0.06%
2022/10/13	0.3	96.20	0	0.00	94.70	0.3	1,778	0.01%
2022/10/12	1	97.40	0	0.00	97.40	1	1,797	0.06%
2022/10/11	0	0.00	1	97.40	97.20	-1	1,827	-0.05%
2022/10/07	0	0.00	1.3	99.16	99.00	-1.3	1,816	-0.07%
2022/10/05	0	0.00	3	98.77	97.80	-3	1,819	-0.16%
2022/10/04	6.3	97.30	2	95.25	98.00	4.3	1,806	0.24%
2022/10/03	2	99.35	0	0.00	98.60	2	1,745	0.11%
2022/09/29	3	100.23	3.3	100.77	100.00	-0.3	1,743	-0.01%
2022/09/28	6	100.83	2	100.50	100.50	4	1,708	0.23%
2022/09/27	0	0.00	10	100.15	100.50	-10	1,679	-0.60%
2022/09/20	1	99.00	0	0.00	100.50	1	1,599	0.06%
2022/09/19	1	98.80	0	0.00	98.90	1	1,600	0.06%
2022/09/15	0	0.00	1	99.90	99.00	-1	1,689	-0.06%
2022/09/14	3	98.67	1	99.10	98.80	2	1,714	0.12%
2022/09/12	0	0.00	2	100.00	99.70	-2	1,753	-0.11%
2022/09/08	0	0.00	2.3	97.08	98.80	-2.3	1,775	-0.13%
2022/09/07	0.1	96.10	0	0.00	96.00	0.1	1,758	0.01%
2022/09/06	0	0.00	3	94.80	95.50	-3	1,763	-0.17%
2022/09/05	3	97.43	0	0.00	96.50	3	1,748	0.17%
2022/08/31	0	0.00	3	100.50	100.50	-3	1,715	-0.17%
2022/08/30	1	98.00	1	99.20	99.40	0	1,716	0.00%
2022/08/29	1.1	97.93	1	98.40	98.20	0.1	1,717	0.01%
2022/08/26	0	0.00	2	99.90	99.60	-2	1,714	-0.12%
2022/08/25	2	98.90	0.2	99.50	99.00	1.8	1,712	0.11%
2022/08/24	1	99.80	0	0.00	99.80	1	1,730	0.06%
2022/08/23	0.1	100.50	0	0.00	100.00	0.1	1,727	0.01%
2022/08/19	20	101.00	0	0.00	100.50	20	1,724	1.16%
2022/08/18	1.1	99.91	0	0.00	100.50	1.1	1,728	0.06%
2022/08/17	0	0.00	2	100.00	100.00	-2	1,727	-0.12%
2022/08/15	0	0.00	1	101.00	100.00	-1	1,714	-0.06%
2022/08/11	0	0.00	1	100.50	100.50	-1	1,699	-0.06%
2022/08/10	1	100.00	3	99.90	99.50	-2	1,677	-0.12%
2022/08/09	3	98.00	2.3	98.63	99.10	0.8	1,648	0.05%
2022/08/05	3	94.50	8.3	94.46	94.60	-5.3	1,619	-0.32%
2022/08/04	0	0.00	7	92.60	93.00	-7	1,624	-0.43%
2022/08/03	1	92.90	4.1	93.18	93.40	-3.1	1,628	-0.19%
2022/07/29	2.1	91.59	1	91.20	93.30	1.1	1,628	0.07%
2022/07/25	0	0.00	1	88.30	88.40	-1	1,632	-0.06%
2022/07/20	0	0.00	1	86.03	85.80	-1	1,618	-0.06%
2022/07/19	0	0.00	1	84.55	85.20	-1	1,605	-0.06%
2022/07/15	1	84.40	0	0.00	84.50	1	1,596	0.06%
2022/07/14	0	0.00	0.5	84.26	83.40	-0.5	1,616	-0.03%
2022/07/13	3	84.13	1.4	84.60	84.00	1.7	1,622	0.10%
2022/07/12	0	0.00	1.9	83.86	83.40	-1.9	1,627	-0.12%
2022/07/11	2	84.25	0.1	84.58	84.10	1.9	1,630	0.12%
2022/07/07	1	82.10	0.2	82.40	82.30	0.8	1,636	0.05%
2022/07/06	0	0.00	0.8	83.04	82.00	-0.8	1,635	-0.05%
2022/07/05	1	83.10	1	84.10	83.00	0	1,645	0.00%
2022/07/04	2	83.40	1.7	83.89	83.00	0.3	1,652	0.02%
2022/07/01	1	86.40	0.4	84.30	82.90	0.6	1,665	0.03%
2022/06/30	2	86.70	1	86.60	86.80	1	1,648	0.06%
2022/06/29	2	87.15	1.7	88.15	87.90	0.3	1,627	0.02%
2022/06/28	0.3	87.40	1	87.50	88.30	-0.7	1,609	-0.04%
2022/06/27	2	87.60	4.1	88.34	87.10	-2.1	1,598	-0.13%
2022/06/24	10.5	87.49	0	0.00	86.70	10.5	1,598	0.66%
2022/06/23	3	98.93	2	99.25	97.60	1	1,512	0.07%
2022/06/20	1	103.50	1	102.00	101.00	0	1,394	0.00%
2022/06/17	0	0.00	1	105.00	105.00	-1	1,356	-0.07%
2022/06/15	0	0.00	1	105.50	105.50	-1	1,353	-0.07%
2022/06/14	0	105.00	5	105.40	105.50	-5	1,374	-0.36%
2022/06/13	2.4	104.29	2	104.76	105.50	0.4	1,402	0.03%
2022/06/10	0	0.00	0.4	106.00	106.00	-0.4	1,427	-0.03%
2022/06/09	1	105.00	1	105.50	105.50	0	1,435	0.00%
2022/06/07	0	0.00	1	106.00	106.00	-1	1,447	-0.07%
2022/06/02	1	105.50	1	106.00	105.50	0	1,491	0.00%
2022/06/01	0	0.00	5.5	105.64	106.50	-5.5	1,538	-0.36%
2022/05/30	1	104.00	0	0.00	104.50	1	1,559	0.06%
2022/05/27	0.1	104.00	0	0.00	103.50	0.1	1,584	0.01%
2022/05/26	0	104.00	3	104.50	104.50	-3	1,591	-0.19%
2022/05/25	1.7	103.79	2	104.50	104.00	-0.3	1,624	-0.02%
2022/05/24	0	0.00	1	104.50	104.50	-1	1,663	-0.06%
2022/05/23	0	0.00	1	104.00	104.00	-1	1,671	-0.06%
2022/05/20	1.2	102.58	2	103.50	103.50	-0.8	1,679	-0.05%
2022/05/19	2	101.25	3	102.33	103.00	-1	1,682	-0.06%
2022/05/18	0.2	102.50	0	0.00	103.00	0.2	1,678	0.01%
2022/05/17	1.2	103.08	0	0.00	103.00	1.2	1,694	0.07%
2022/05/16	0	0.00	5.5	103.05	103.00	-5.5	1,704	-0.32%
2022/05/13	1.3	100.85	1	101.50	101.50	0.3	1,692	0.02%
2022/05/12	1	100.00	3.9	100.89	100.00	-2.9	1,723	-0.17%
2022/05/11	3.3	100.24	1	101.00	100.00	2.3	1,708	0.13%
2022/05/10	1	100.00	1.3	101.54	101.50	-0.3	1,703	-0.02%
2022/05/09	5	102.10	2.1	102.03	102.00	2.9	1,715	0.17%
2022/05/06	3	102.33	7	103.71	104.00	-4	1,727	-0.23%
2022/05/05	4	103.13	2	103.50	104.00	2	1,748	0.11%
2022/05/04	1	103.00	2.3	103.14	103.00	-1.3	1,760	-0.07%
2022/05/03	1	101.50	2	102.75	103.00	-1	1,792	-0.06%
2022/04/29	8	102.81	4.2	102.56	102.50	3.8	1,804	0.21%
2022/04/28	11	103.14	4	103.00	103.00	7	1,804	0.39%
2022/04/27	6	103.50	18	104.39	104.50	-12	1,786	-0.67%
2022/04/26	9	104.33	36	105.11	105.50	-27	1,798	-1.50%
2022/04/25	4.4	104.39	8.5	104.59	105.00	-4.2	1,882	-0.22%
2022/04/22	3	106.67	1	108.00	107.50	2	1,892	0.11%
2022/04/21	0	0.00	2	106.25	106.50	-2	1,867	-0.11%
2022/04/20	1	105.50	14.9	105.17	105.50	-13.9	1,862	-0.75%
2022/04/18	1	103.50	1	104.50	104.50	0	1,854	0.00%
2022/04/15	1	103.50	10	104.10	104.50	-9	1,850	-0.49%
2022/04/14	1.2	103.50	2	103.75	104.50	-0.9	1,857	-0.05%
2022/04/13	3	102.50	2	102.75	103.00	1	1,846	0.05%
2022/04/12	0	0.00	31	101.02	102.50	-31	1,857	-1.67%
2022/04/11	1	101.50	1	102.75	101.50	0	1,873	0.00%
2022/04/08	0	0.00	1	103.00	102.50	-1	1,874	-0.05%
2022/04/07	1	102.00	1	101.50	101.50	0	1,891	0.00%
2022/04/06	3	102.33	0.9	103.00	102.50	2.1	1,889	0.11%
2022/04/01	1	103.00	1.2	102.64	103.00	-0.2	1,888	-0.01%
2022/03/31	3.2	103.98	2	104.50	103.50	1.2	1,896	0.06%
2022/03/30	5	103.90	1.1	105.41	104.00	3.9	1,914	0.20%
2022/03/29	0	0.00	2	105.00	104.50	-2	1,932	-0.10%
2022/03/28	2	102.00	1	103.50	103.50	1	1,924	0.05%
2022/03/25	0	102.50	8	103.44	103.00	-8	1,937	-0.41%
2022/03/24	1	102.50	0.5	103.00	103.00	0.5	1,958	0.03%
2022/03/23	0	0.00	3	102.50	102.50	-3	2,006	-0.15%
2022/03/22	0	0.00	4	102.50	102.50	-4	2,035	-0.20%
2022/03/21	4	101.88	0	0.00	101.50	4	2,046	0.20%
2022/03/18	4	101.88	1.7	101.71	102.00	2.3	2,073	0.11%
2022/03/16	5	100.30	17.8	100.17	100.50	-12.8	2,033	-0.63%
2022/03/15	0.6	100.50	4	100.62	100.00	-3.4	2,013	-0.17%
2022/03/14	1	101.00	0.5	101.50	101.00	0.5	1,989	0.03%
2022/03/11	4	101.75	3	101.67	101.50	1	1,988	0.05%
2022/03/10	3	101.83	0	0.00	102.50	3	1,998	0.15%
2022/03/09	2	100.50	1	101.00	101.00	1	1,990	0.05%
2022/03/08	0.3	101.00	3	100.17	100.50	-2.7	1,987	-0.14%
2022/03/07	7.2	101.41	6	100.83	100.50	1.2	1,952	0.06%
2022/03/04	4	103.13	1	103.50	103.00	3	1,922	0.16%
2022/03/02	0	0.00	2.7	102.07	102.50	-2.7	1,911	-0.14%
2022/03/01	1.3	100.23	0	0.00	101.50	1.3	1,893	0.07%
2022/02/25	9	99.62	4.1	100.01	100.50	4.9	1,895	0.26%
2022/02/24	4	99.93	9.5	100.05	99.80	-5.5	1,885	-0.29%
2022/02/23	7	100.79	1	101.00	100.50	6	1,856	0.32%
2022/02/22	2	100.50	4	101.31	100.50	-2	1,885	-0.11%
2022/02/21	2	101.00	1	102.00	102.00	1	1,954	0.05%
2022/02/18	1	101.50	1	101.50	101.50	0	1,971	0.00%
2022/02/17	5	100.60	2	101.50	101.00	3	1,988	0.15%
2022/02/16	10	101.30	7	101.00	101.00	3	1,993	0.15%
2022/02/15	3	100.67	2	101.50	101.50	1	1,993	0.05%
2022/02/14	20	100.50	4.5	101.06	101.00	15.5	1,998	0.78%
2022/02/11	9	102.78	2.5	103.10	103.00	6.5	1,982	0.33%
2022/02/10	7	102.79	2	103.50	103.50	5	2,006	0.25%
2022/02/09	2	103.00	2	103.50	103.50	0	2,018	0.00%
2022/02/08	2	103.00	0	0.00	103.00	2	2,001	0.10%
2022/02/07	1	101.00	1	102.00	102.50	0	1,992	0.00%
2022/01/26	2	101.25	1	101.50	101.50	1	1,984	0.05%
2022/01/25	14	100.21	1	100.50	101.00	13	1,995	0.65%
2022/01/24	1	99.50	0	0.00	101.50	1	1,985	0.05%
2022/01/21	7	101.43	23.4	101.04	101.00	-16.4	2,020	-0.81%
2022/01/20	1	103.50	31.6	103.05	103.50	-30.6	1,977	-1.55%
2022/01/19	0	0.00	3.5	104.92	104.00	-3.5	1,964	-0.18%
2022/01/18	2	104.50	5.6	104.92	105.00	-3.6	1,934	-0.18%
2022/01/17	2	100.75	2	102.00	102.50	0	1,842	0.00%
2022/01/14	0.2	100.50	1	101.00	101.00	-0.8	1,830	-0.04%
2022/01/13	0	0.00	0.1	101.50	101.00	-0.1	1,835	-0.01%
2022/01/12	7	100.57	1	101.00	101.00	6	1,841	0.33%
2022/01/11	6	100.67	5.7	101.00	101.00	0.3	1,834	0.02%
2022/01/10	5	100.90	4	101.50	101.50	1	1,842	0.05%
2022/01/07	5	100.70	4.3	101.31	101.50	0.7	1,858	0.04%
2022/01/06	2	101.00	9	101.06	101.50	-7	1,898	-0.37%
2022/01/05	3	101.33	0	0.00	101.50	3	1,942	0.15%
2022/01/04	2	102.00	1.6	102.00	102.00	0.4	1,939	0.02%
2022/01/03	1	101.50	3	101.17	101.50	-2	1,918	-0.10%
2021/12/29	3	100.00	2	100.75	100.50	1	1,892	0.05%
2021/12/28	2	100.00	1	100.50	100.50	1	1,881	0.05%
2021/12/27	2.2	100.03	0	0.00	100.50	2.2	1,875	0.11%
2021/12/24	20	100.00	5.2	100.17	100.50	14.8	1,886	0.78%
2021/12/23	30	99.70	0	0.00	99.90	30	1,875	1.60%
2021/12/22	10.3	99.10	5	98.90	99.50	5.3	1,861	0.28%
2021/12/21	2	97.95	2.1	98.55	99.00	-0.1	1,850	-0.01%
2021/12/20	0	0.00	0.5	98.70	98.30	-0.5	1,846	-0.03%
2021/12/17	2	97.75	6.4	98.72	99.10	-4.4	1,852	-0.24%
2021/12/16	1	97.60	1.1	98.11	98.10	-0.1	1,824	-0.01%
2021/12/15	5	95.34	2	95.45	95.70	3	1,848	0.16%
2021/12/14	2	95.40	3.1	95.57	95.00	-1.1	1,847	-0.06%
2021/12/13	3	96.90	2.4	97.43	96.70	0.6	1,810	0.04%
2021/12/10	6.5	97.18	1.8	97.67	97.30	4.7	1,804	0.26%
2021/12/09	13	97.96	5.7	97.84	97.80	7.3	1,808	0.40%
2021/12/08	4	97.68	3.4	97.74	97.70	0.6	1,809	0.03%
2021/12/07	3	97.07	4.1	97.41	97.30	-1.1	1,809	-0.06%
2021/12/06	2	97.00	1	97.48	97.10	1	1,815	0.05%
2021/12/03	4	97.18	3.2	97.76	97.70	0.8	1,811	0.04%
2021/12/02	0	0.00	1.7	97.52	97.40	-1.7	1,808	-0.09%
2021/12/01	1	96.10	2.2	97.11	97.10	-1.2	1,823	-0.07%
2021/11/30	3	96.93	41.6	97.10	96.00	-38.6	1,829	-2.11%
2021/11/29	42	96.01	70.7	95.59	96.50	-28.7	1,820	-1.58%
2021/11/26	0	0.00	73.7	97.18	97.00	-73.7	1,818	-4.05%
2021/11/25	0.1	98.50	2.8	98.57	98.20	-2.8	1,808	-0.15%
2021/11/24	1	98.00	0.5	99.25	98.40	0.5	1,806	0.03%
2021/11/23	4	98.65	0.6	99.00	98.50	3.4	1,794	0.19%
2021/11/22	0	0.00	1	100.00	100.00	-1	1,784	-0.06%
2021/11/19	3	99.67	9	100.50	99.70	-6	1,800	-0.33%
2021/11/18	7	100.47	16	100.34	100.50	-9	1,785	-0.50%
2021/11/17	3	97.90	1.4	98.37	97.90	1.6	1,736	0.09%
2021/11/16	1.2	97.73	1	98.10	97.70	0.2	1,752	0.01%
2021/11/15	1	97.50	0	0.00	97.90	1	1,757	0.06%
2021/11/12	0	0.00	2	97.23	97.10	-2	1,768	-0.11%
2021/11/11	2	96.75	0	0.00	96.70	2	1,809	0.11%
2021/11/10	1	96.60	0	0.00	97.00	1	1,831	0.05%
2021/11/09	3	97.03	3.3	97.42	97.10	-0.3	1,850	-0.02%
2021/11/08	0	0.00	3	97.87	98.20	-3	1,834	-0.16%
2021/11/05	5	96.00	0	0.00	96.60	5	1,863	0.27%
2021/11/03	2	96.05	3	96.00	96.00	-1	1,927	-0.05%
2021/11/02	0	0.00	1.2	97.02	96.10	-1.2	1,975	-0.06%
2021/11/01	0	0.00	1.6	97.41	97.90	-1.6	1,999	-0.08%
2021/10/29	6	97.23	3	97.57	97.30	3	2,060	0.15%
2021/10/28	20	95.11	3	95.17	95.10	17	2,092	0.81%
2021/10/27	0	0.00	1.1	94.34	94.30	-1.1	2,147	-0.05%
2021/10/26	0	0.00	1.1	94.24	94.30	-1.1	2,183	-0.05%
2021/10/25	3	93.60	0	0.00	93.70	3	2,221	0.14%
2021/10/22	10	93.59	7	93.09	93.70	3	2,263	0.13%
2021/10/21	51	92.23	3	92.83	92.00	48	2,275	2.11%
2021/10/20	12	91.62	0.7	91.90	92.00	11.3	2,297	0.49%
2021/10/19	0	0.00	2	91.50	92.10	-2	2,525	-0.08%
2021/10/18	0.1	91.40	0.2	91.40	91.00	-0.1	2,628	0.00%
2021/10/15	2	89.30	40	89.30	89.70	-38	2,683	-1.42%
2021/10/14	12	89.35	2.7	89.13	88.70	9.3	2,725	0.34%
2021/10/13	3	92.07	0	0.00	90.80	3	2,723	0.11%
2021/10/12	3	92.60	1	93.20	93.30	2	2,707	0.07%
2021/10/07	0	0.00	3	94.23	94.40	-3	2,786	-0.11%
2021/10/06	1	92.40	1	93.40	92.00	0	2,853	0.00%
2021/10/05	0	0.00	11.3	91.44	92.50	-11.3	2,915	-0.39%
2021/10/04	1	92.10	1	92.10	92.00	0	2,994	0.00%
2021/10/01	20	92.30	1	92.81	92.00	19	3,110	0.61%
2021/09/30	15	93.32	1	93.38	93.50	14	3,168	0.44%
2021/09/29	32	93.53	2.4	93.69	93.40	29.6	3,243	0.91%
2021/09/28	40	94.29	3.4	94.33	94.10	36.7	3,269	1.12%
2021/09/24	4	93.00	1.4	93.43	92.70	2.6	3,345	0.08%
2021/09/23	3	92.83	0	0.00	92.70	3	3,338	0.09%
2021/09/22	6	93.63	2.9	93.88	92.60	3.2	3,330	0.09%
2021/09/17	0	0.00	1	95.30	95.50	-1	3,306	-0.03%
2021/09/16	4	94.80	0	0.00	94.80	4	3,349	0.12%
2021/09/15	1	94.80	0.3	95.50	94.70	0.7	3,374	0.02%
2021/09/14	0	0.00	1.5	95.86	95.50	-1.5	3,391	-0.04%
2021/09/13	0	0.00	1.6	94.73	94.60	-1.6	3,391	-0.05%
2021/09/10	2	94.40	0	0.00	94.50	2	3,401	0.06%
2021/09/09	1	93.70	1.1	94.53	94.40	-0.1	3,437	0.00%
2021/09/08	4	94.95	3.5	94.89	94.10	0.5	3,446	0.01%
2021/09/07	2	96.50	1	96.50	95.70	1	3,461	0.03%
2021/09/06	1	97.30	5.1	96.32	96.00	-4.1	3,479	-0.12%
2021/09/03	1	97.90	3.6	98.61	98.00	-2.6	3,465	-0.07%
2021/09/02	6	98.72	5.3	98.75	98.00	0.7	3,463	0.02%
2021/09/01	3	98.80	4.6	99.20	99.00	-1.6	3,479	-0.05%
2021/08/31	3	98.17	1	98.90	99.00	2	3,487	0.06%
2021/08/30	2	97.90	1	98.30	97.80	1	3,498	0.03%
2021/08/27	1	97.10	0.3	98.50	97.60	0.7	3,502	0.02%
2021/08/26	2.1	97.52	0	0.00	97.50	2.1	3,505	0.06%
2021/08/25	0	0.00	2	98.57	99.10	-2	3,497	-0.06%
2021/08/24	1	98.00	3	97.10	97.50	-2	3,483	-0.06%
2021/08/23	0	0.00	1	94.90	95.40	-1	3,490	-0.03%
2021/08/20	5	94.32	0.1	94.50	93.80	4.9	3,469	0.14%
2021/08/19	14	96.11	2	96.32	96.00	12	3,453	0.35%
2021/08/18	1	97.50	7.1	96.81	97.90	-6.1	3,429	-0.18%
2021/08/17	1	96.50	0	0.00	97.60	1	3,418	0.03%
2021/08/16	3	96.30	0	0.00	96.30	3	3,376	0.09%
2021/08/13	2	95.90	1.5	96.50	95.30	0.5	3,368	0.02%
2021/08/12	1	97.10	10	97.85	97.60	-9	3,354	-0.27%
2021/08/11	9	97.68	6.1	97.53	97.10	2.9	3,366	0.09%
2021/08/10	24	99.05	4.3	99.03	98.90	19.7	3,348	0.59%
2021/08/09	8	100.50	4	100.75	100.50	4	3,349	0.12%
2021/08/06	10	101.10	2	101.25	101.00	8	3,377	0.24%
2021/08/05	5	101.90	2.5	102.10	102.50	2.5	3,393	0.07%
2021/08/04	21	101.10	2.5	101.20	101.00	18.5	3,452	0.54%
2021/08/03	6	101.67	3	102.67	102.50	3	3,476	0.09%
2021/08/02	6.5	104.19	2	103.50	104.00	4.5	3,441	0.13%
2021/07/30	3	106.33	1	106.00	105.50	2	3,429	0.06%
2021/07/29	2	106.50	5	106.50	107.00	-3	3,435	-0.09%
2021/07/28	3	106.83	5	106.80	107.00	-2	3,455	-0.06%
2021/07/27	2	110.00	1	109.50	109.00	1	3,535	0.03%
2021/07/26	2	111.00	1	110.50	110.50	1	3,628	0.03%
2021/07/23	15	111.20	1	111.50	110.50	14	3,795	0.37%
2021/07/22	33.9	123.77	0	0.00	124.50	33.9	3,602	0.94%
2021/07/21	4	122.88	0	0.00	123.00	4	3,539	0.11%
2021/07/20	5	123.80	1	123.50	124.50	4	3,511	0.11%
2021/07/19	4	125.63	1	125.50	125.50	3	3,453	0.09%
2021/07/16	1	126.00	1	126.50	127.00	0	3,461	0.00%
2021/07/15	1	125.50	5	125.70	126.00	-4	3,471	-0.12%
2021/07/14	1	125.50	3	125.17	126.00	-2	3,480	-0.06%
2021/07/13	2	124.75	2	125.00	125.00	0	3,450	0.00%
2021/07/12	10	126.40	9	126.44	126.50	1	3,402	0.03%
2021/07/09	5	127.40	8	127.31	127.00	-3	3,415	-0.09%
2021/07/08	2	129.00	8	129.38	129.00	-6	3,466	-0.17%
2021/07/07	2	127.50	2.1	128.00	128.00	-0.1	3,377	0.00%
2021/07/06	1	127.00	10.2	127.67	128.00	-9.2	3,355	-0.27%
2021/07/05	3	126.00	2	125.50	126.00	1	3,340	0.03%
2021/07/02	7	125.43	2	125.50	125.50	5	3,353	0.15%
2021/07/01	1	123.00	2	122.25	122.50	-1	3,352	-0.03%
2021/06/30	1	121.50	1.1	121.50	121.50	-0.1	3,347	0.00%
2021/06/29	0	0.00	4	120.75	121.00	-4	3,341	-0.12%
2021/06/28	2	122.25	2	121.25	122.00	0	3,360	0.00%
2021/06/25	2	119.00	5	119.10	120.00	-3	3,372	-0.09%
2021/06/24	7.2	118.43	0	0.00	118.50	7.2	3,373	0.21%
2021/06/23	0	118.00	0	0.00	118.00	0	3,385	0.00%
2021/06/22	1	116.50	0	0.00	116.50	1	3,397	0.03%
2021/06/21	0	0.00	0.1	117.00	116.00	-0.1	3,419	0.00%
2021/06/18	3	117.83	0	0.00	117.50	3	3,498	0.09%
2021/06/17	3	118.83	21	119.00	119.00	-18	3,524	-0.51%
2021/06/16	2	119.00	1	119.50	119.50	1	3,586	0.03%
2021/06/15	0	0.00	1	119.00	118.50	-1	3,653	-0.03%
2021/06/10	1	116.50	0	0.00	117.50	1	3,759	0.03%
2021/06/09	6	116.00	0	0.00	116.00	6	3,962	0.15%
2021/06/08	1	118.00	0.1	117.50	117.00	0.9	3,990	0.02%
2021/06/02	0	0.00	1	119.50	118.50	-1	4,113	-0.02%
2021/06/01	0	0.00	1	119.50	119.50	-1	4,144	-0.02%
2021/05/31	2	118.00	0	0.00	118.00	2	4,168	0.05%
2021/05/26	0	0.00	3	117.50	117.50	-3	4,320	-0.07%
2021/05/25	1	118.00	9	117.11	117.50	-8	4,349	-0.18%
2021/05/24	0	0.00	3	115.33	116.00	-3	4,353	-0.07%
2021/05/21	1	115.50	0	0.00	116.50	1	4,376	0.02%
2021/05/18	2	114.00	2	115.25	116.00	0	4,428	0.00%
2021/05/17	3	110.83	18	111.42	110.00	-15	4,440	-0.34%
2021/05/14	7.3	116.86	2	115.25	116.00	5.3	4,404	0.12%
2021/05/13	4	115.50	0	0.00	116.00	4	4,365	0.09%
2021/05/12	3	116.50	2.1	118.79	117.00	0.9	4,304	0.02%
2021/05/11	10	121.95	1	125.00	120.50	9	4,221	0.21%
2021/05/10	2	126.75	0	0.00	126.00	2	4,156	0.05%
2021/05/07	3	129.00	4	129.25	130.00	-1	4,206	-0.02%
2021/05/06	4	125.00	4	125.75	126.50	0	4,219	0.00%
2021/05/05	12	126.29	2	126.25	125.00	10	4,233	0.24%
2021/05/04	10	130.00	4	126.38	127.00	6	4,266	0.14%
2021/05/03	3	130.33	16	130.38	130.50	-13	4,242	-0.31%
2021/04/29	32	129.66	40.1	129.75	128.50	-8.1	4,190	-0.19%
2021/04/28	4	124.75	0	0.00	124.50	4	4,029	0.10%
2021/04/27	0	0.00	7	128.00	127.50	-7	4,141	-0.17%
2021/04/26	0	0.00	2	127.00	127.00	-2	4,143	-0.05%
2021/04/23	0.1	124.50	1	125.00	125.50	-0.9	4,160	-0.02%
2021/04/22	3	125.00	4	125.63	124.00	-1	4,261	-0.02%
2021/04/21	0	0.00	3	125.67	126.50	-3	4,388	-0.07%
2021/04/20	1	125.00	1	123.50	125.00	0	4,422	0.00%
2021/04/19	1	123.00	1	123.50	124.00	0	4,424	0.00%
2021/04/16	4	122.25	1	122.00	123.00	3	4,538	0.07%
2021/04/15	14	121.43	3	121.50	121.50	11	4,555	0.24%
2021/04/14	10	123.00	10	122.45	123.00	0	4,496	0.00%
2021/04/13	6	127.08	1	126.50	126.00	5	4,421	0.11%
2021/04/12	5	127.70	6	127.42	127.50	-1	4,450	-0.02%
2021/04/09	3	127.83	3	128.33	129.00	0	4,414	0.00%
2021/04/08	28	129.50	0	0.00	129.50	28	4,358	0.64%
2021/04/07	14	128.86	7	128.07	129.00	7	4,313	0.16%
2021/04/06	5	126.80	0	127.00	126.50	5	4,258	0.12%
2021/04/01	0	0.00	1	126.50	126.50	-1	4,248	-0.02%
2021/03/31	1	127.00	5	127.20	127.00	-4	4,246	-0.09%
2021/03/30	2	127.00	42	126.02	127.00	-40	4,236	-0.94%
2021/03/29	1	125.50	2	126.00	125.50	-1	4,246	-0.02%
2021/03/26	0	0.00	14	124.18	124.50	-14	4,240	-0.33%
2021/03/25	7	122.93	25	123.66	124.00	-18	4,249	-0.42%
2021/03/24	1	124.00	53	124.23	124.00	-52	4,286	-1.21%
2021/03/23	19	126.66	10	126.45	124.50	9	4,299	0.21%
2021/03/22	3	127.83	10	127.65	128.00	-7	4,293	-0.16%
2021/03/19	11	125.91	10	125.50	126.50	1	4,255	0.02%
2021/03/18	3	125.17	4	125.00	125.00	-1	4,186	-0.02%
2021/03/17	12	124.04	5	124.30	123.50	7	4,140	0.17%
2021/03/16	49	124.56	5	124.40	124.50	44	4,183	1.05%
2021/03/15	11	123.55	28	122.21	124.00	-17	4,230	-0.40%
2021/03/12	3.1	119.50	45	119.52	120.00	-42	4,060	-1.03%
2021/03/11	7	119.29	10	118.95	119.00	-3	4,059	-0.07%
2021/03/10	4	120.13	5.2	120.99	119.50	-1.2	4,056	-0.03%
2021/03/09	5	119.30	2	119.50	119.50	3	4,083	0.07%
2021/03/08	2	118.75	1	120.00	119.00	1	4,170	0.02%
2021/03/05	4	119.00	2	119.75	119.50	2	4,252	0.05%
2021/03/04	2	118.50	7	118.64	118.50	-5	4,410	-0.11%
2021/03/03	4	118.00	4	118.50	118.00	0	4,619	0.00%
2021/03/02	4	119.25	2	120.00	118.50	2	4,605	0.04%
2021/02/26	8	119.81	3	119.17	119.50	5	4,573	0.11%
2021/02/25	3	118.50	5	119.00	119.00	-2	4,499	-0.04%
2021/02/24	10	118.20	4	117.63	117.50	6	4,486	0.13%
2021/02/23	7	118.00	0	0.00	118.00	7	4,479	0.16%
2021/02/22	4	119.50	0	0.00	119.00	4	4,460	0.09%
2021/02/19	2	118.74	8	118.44	119.50	-6	4,451	-0.13%
2021/02/17	2	117.75	4	117.50	117.50	-2	4,402	-0.05%
2021/02/05	1	116.50	1	118.00	116.50	0	4,374	0.00%
2021/02/04	0	0.00	2	117.00	117.50	-2	4,372	-0.05%
2021/02/03	0	0.00	6	116.00	116.50	-6	4,374	-0.14%
2021/02/02	1	114.50	2	115.25	115.50	-1	4,369	-0.02%
2021/01/29	8	115.13	0	0.00	115.00	8	4,356	0.18%
2021/01/28	16	118.25	1	118.00	118.00	15	4,268	0.35%
2021/01/27	13	121.46	2	121.25	121.00	11	4,233	0.26%
2021/01/26	0	0.00	5	121.70	121.50	-5	4,216	-0.12%
2021/01/25	3	120.33	7	121.50	121.50	-4	4,202	-0.10%
2021/01/22	3	119.00	3	119.00	119.50	0	4,159	0.00%
2021/01/21	4	117.63	3	117.50	118.00	1	4,164	0.02%
2021/01/20	9	118.50	22	121.07	117.50	-13	4,133	-0.31%
2021/01/19	5	119.20	4.2	119.38	118.50	0.8	3,975	0.02%
2021/01/18	5	118.70	5	118.90	119.50	0	3,930	0.00%
2021/01/15	9	119.56	11	118.82	119.50	-2	3,880	-0.05%
2021/01/14	30	120.05	16	119.53	119.00	14	3,824	0.37%
2021/01/13	16	117.06	6	117.25	117.50	10	3,681	0.27%
2021/01/12	1	116.50	13	115.62	115.50	-12	3,612	-0.33%
2021/01/11	5	116.80	14	117.32	116.00	-9	3,584	-0.25%
2021/01/08	12	114.54	6	115.50	114.50	6	3,455	0.17%
2021/01/07	14	115.36	2	115.00	115.00	12	3,412	0.35%
2021/01/06	1	115.00	3	117.00	115.00	-2	3,404	-0.06%
2021/01/05	56	116.82	3	117.00	116.50	53	3,382	1.57%
2021/01/04	12	114.54	2	114.75	115.00	10	3,390	0.29%
2020/12/31	1	114.50	0	0.00	114.00	1	3,402	0.03%
2020/12/30	1	114.50	3	114.50	115.00	-2	3,420	-0.06%
2020/12/29	2	115.50	0	0.00	115.50	2	3,422	0.06%
2020/12/28	3	115.67	0	0.00	115.50	3	3,422	0.09%
2020/12/25	2	114.75	0	0.00	114.50	2	3,405	0.06%
2020/12/24	24	115.33	0	0.00	114.00	24	3,401	0.71%
2020/12/23	0	0.00	6	115.08	114.50	-6	3,391	-0.18%
2020/12/22	1	114.50	0	0.00	114.00	1	3,385	0.03%
2020/12/21	2	114.00	4	114.38	114.50	-2	3,368	-0.06%
2020/12/18	2	114.25	0	0.00	115.00	2	3,353	0.06%
2020/12/17	0	0.00	4	114.13	115.00	-4	3,312	-0.12%
2020/12/16	7	113.07	0	0.00	113.50	7	3,279	0.21%
2020/12/15	4	113.13	2	113.00	113.00	2	3,202	0.06%
2020/12/14	1	114.00	0	0.00	114.50	1	3,206	0.03%
2020/12/11	0	0.00	2	113.75	113.50	-2	3,216	-0.06%
2020/12/10	12	114.58	3	115.50	114.50	9	3,194	0.28%
2020/12/09	6	118.58	4	118.63	118.00	2	3,129	0.06%
2020/12/08	4	115.63	2	115.25	115.50	2	3,043	0.07%
2020/12/07	4	115.63	2	116.25	115.50	2	3,034	0.07%
2020/12/04	5	115.60	2	115.50	116.00	3	3,103	0.10%
2020/12/03	14	117.11	1	116.00	116.00	13	3,132	0.41%
2020/12/02	10	118.30	4	118.38	118.50	6	3,104	0.19%
2020/12/01	4	117.00	7	118.43	117.50	-3	3,005	-0.10%
2020/11/30	58	117.21	14	117.75	116.00	44	2,969	1.48%
2020/11/27	5	117.00	24.5	115.92	118.50	-19.5	2,832	-0.69%
2020/11/26	3	110.50	1	110.50	110.50	2	2,661	0.08%
2020/11/25	2	109.50	1	111.00	109.50	1	2,679	0.04%
2020/11/24	1	110.50	2	110.50	110.50	-1	2,683	-0.04%
2020/11/23	1	110.00	3	110.17	110.00	-2	2,687	-0.07%
2020/11/20	2	109.00	0.2	109.50	109.00	1.8	2,685	0.07%
2020/11/19	2	109.00	1	110.00	109.00	1	2,701	0.04%
2020/11/18	3	109.33	0	0.00	109.50	3	2,698	0.11%
2020/11/17	2	109.50	0	0.00	109.00	2	2,724	0.07%
2020/11/13	1	109.50	0	0.00	109.00	1	2,908	0.03%
2020/11/12	1	109.50	5	110.50	109.00	-4	2,931	-0.14%
2020/11/11	0	0.00	1	110.50	110.50	-1	2,961	-0.03%
2020/11/10	0	0.00	2	112.00	110.00	-2	3,035	-0.07%
2020/11/09	1	112.00	1	112.00	111.50	0	3,136	0.00%
2020/11/06	2	111.25	1	111.00	111.00	1	3,180	0.03%
2020/11/05	0.1	110.50	1	111.00	111.00	-0.9	3,252	-0.03%
2020/11/04	2	110.25	0	0.00	111.00	2	3,332	0.06%
2020/11/03	0	0.00	3	109.33	111.00	-3	3,342	-0.09%
2020/11/02	26	111.00	23	109.54	108.00	3	3,397	0.09%
2020/10/30	0	0.00	1	112.50	112.50	-1	3,408	-0.03%
2020/10/29	0.1	111.00	10	110.70	111.50	-10	3,486	-0.29%
2020/10/28	0	0.00	4	109.25	109.00	-4	3,548	-0.11%
2020/10/27	0	0.00	2	108.75	109.00	-2	3,816	-0.05%
2020/10/23	2	108.00	1	108.50	108.50	1	4,425	0.02%
2020/10/22	3	107.33	0	0.00	107.50	3	4,633	0.06%
2020/10/21	4	109.63	1	110.00	108.50	3	4,721	0.06%
2020/10/20	0	0.00	3	109.17	109.00	-3	4,870	-0.06%
2020/10/19	2	108.50	0	0.00	109.00	2	4,994	0.04%
2020/10/16	1	108.50	0	0.00	108.50	1	5,039	0.02%
2020/10/15	2	109.00	0	0.00	108.50	2	5,166	0.04%
2020/10/14	1	109.50	0	0.00	109.50	1	5,254	0.02%
2020/10/13	5	110.50	5	110.00	110.00	0	5,330	0.00%
2020/10/12	1	109.50	11	110.05	109.00	-10	5,371	-0.19%
2020/10/07	1	107.50	1	107.50	108.00	0	5,421	0.00%
2020/10/06	3	108.67	0	0.00	108.50	3	5,446	0.06%
2020/10/05	1	109.50	0	0.00	108.50	1	5,553	0.02%
2020/09/30	3	110.00	1	109.50	110.50	2	5,703	0.04%
2020/09/28	0	0.00	2	109.00	109.00	-2	6,083	-0.03%
2020/09/25	1	106.00	0	0.00	106.50	1	6,268	0.02%
2020/09/24	1	108.00	10	109.50	108.00	-9	6,330	-0.14%
2020/09/23	2	110.00	25	110.98	110.00	-23	6,449	-0.36%
2020/09/22	6	109.92	72	110.41	109.50	-66	6,470	-1.02%
2020/09/21	0	0.00	31	109.82	109.50	-31	6,465	-0.48%
2020/09/17	1	111.50	1	112.50	111.50	0	6,518	0.00%
2020/09/16	2	110.25	3	110.67	110.00	-1	6,537	-0.02%
2020/09/15	0	0.00	2	110.50	110.00	-2	6,572	-0.03%
2020/09/14	3	108.00	3	108.50	109.50	0	6,650	0.00%
2020/09/11	2	106.75	0	0.00	106.50	2	6,704	0.03%
2020/09/10	0	0.00	4	108.75	108.00	-4	6,723	-0.06%
2020/09/09	6	107.25	4	108.25	108.00	2	6,732	0.03%
2020/09/08	5	106.60	2	106.50	107.00	3	6,659	0.05%
2020/09/07	5	109.30	1	109.00	109.00	4	6,691	0.06%
2020/09/04	5	110.00	4	110.25	112.00	1	6,741	0.01%
2020/09/03	5	111.90	3	112.00	111.00	2	6,782	0.03%
2020/09/02	1	108.00	2	110.00	110.50	-1	6,778	-0.01%
2020/08/31	3	108.33	2	110.00	108.00	1	6,826	0.01%
2020/08/28	0	0.00	3	109.00	109.00	-3	6,852	-0.04%
2020/08/27	3	111.00	0	0.00	110.50	3	6,923	0.04%
2020/08/25	9	110.89	2	110.00	110.50	7	7,054	0.10%
2020/08/24	3	110.17	3	110.67	110.50	0	7,075	0.00%
2020/08/21	1	110.50	0	0.00	111.00	1	7,138	0.01%
2020/08/20	13	109.50	3	111.00	108.00	10	7,211	0.14%
2020/08/19	15	115.53	6.1	114.02	114.00	8.9	7,143	0.12%
2020/08/18	5	118.10	6	118.58	119.00	-1	7,066	-0.01%
2020/08/17	3.2	117.57	3	118.17	119.00	0.2	7,120	0.00%
2020/08/14	2	119.00	3	118.83	119.00	-1	7,282	-0.01%
2020/08/13	12	115.63	4	115.50	115.50	8	7,267	0.11%
2020/08/12	0	0.00	3	115.85	117.00	-3	7,236	-0.04%
2020/08/11	1	116.50	9	116.11	116.00	-8	7,231	-0.11%
2020/08/10	7	119.14	5	118.70	118.50	2	7,187	0.03%
2020/08/07	2	122.00	1	122.00	122.00	1	7,156	0.01%
2020/08/06	2	121.75	2	124.00	122.00	0	7,162	0.00%
2020/08/05	6	122.33	3	121.67	122.50	3	7,121	0.04%
2020/08/04	6	122.08	12	121.83	122.00	-6	7,138	-0.08%
2020/08/03	8	124.19	3	124.67	122.50	5	7,077	0.07%
2020/07/31	10	127.90	7	128.57	125.00	3	6,992	0.04%
2020/07/30	3	125.33	11	125.73	125.50	-8	6,759	-0.12%
2020/07/29	4	122.25	52	121.77	123.50	-48	6,553	-0.73%
2020/07/28	17	118.24	24	120.35	117.00	-7	6,255	-0.11%
2020/07/27	7	118.21	10	118.65	117.50	-3	6,152	-0.05%
2020/07/24	6	117.25	6	117.00	116.50	0	6,124	0.00%
2020/07/23	0	0.00	20	114.38	115.50	-20	6,049	-0.33%
2020/07/22	0	0.00	1	112.00	111.50	-1	6,241	-0.02%
2020/07/21	2	113.50	1	112.00	112.00	1	6,292	0.02%
2020/07/20	11	112.00	4	112.13	113.00	7	6,253	0.11%
2020/07/17	2	111.00	1	113.00	111.00	1	6,262	0.02%
2020/07/16	14	110.00	4	110.63	111.00	10	6,285	0.16%
2020/07/15	4	110.00	1	109.00	109.00	3	6,365	0.05%
2020/07/14	1	109.50	12	109.83	109.50	-11	6,407	-0.17%
2020/07/13	4	108.88	5	109.00	109.50	-1	6,406	-0.02%
2020/07/10	10	110.15	12	109.83	109.50	-2	6,448	-0.03%
2020/07/09	33	114.23	2	114.00	113.50	31	6,441	0.48%
2020/07/08	7	112.00	2	112.00	112.00	5	6,308	0.08%
2020/07/07	17	116.26	23	118.02	114.00	-6	6,256	-0.10%
2020/07/06	10	125.25	29	124.83	126.50	-19	6,116	-0.31%
2020/07/03	2	122.75	11	123.14	124.00	-9	6,162	-0.15%
2020/07/02	2	123.50	29	123.19	123.50	-27	6,214	-0.43%
2020/07/01	2	118.50	1	119.50	120.00	1	6,187	0.02%
2020/06/30	10	118.50	22	118.50	118.50	-12	6,219	-0.19%
2020/06/29	8	117.88	1	118.00	118.00	7	6,267	0.11%
2020/06/24	14	118.89	0	0.00	119.00	14	6,275	0.22%
2020/06/23	2.1	118.52	13	118.85	119.00	-10.9	6,376	-0.17%
2020/06/22	5	118.10	16	118.47	119.00	-11	6,365	-0.17%
2020/06/19	17	119.68	13	119.85	119.00	4	6,358	0.06%
2020/06/18	2	117.00	11	116.77	117.50	-9	6,298	-0.14%
2020/06/17	12	114.92	5	115.00	114.00	7	6,238	0.11%
2020/06/16	11	114.00	13	114.04	114.00	-2	6,255	-0.03%
2020/06/15	46	112.95	5	112.00	113.00	41	6,297	0.65%
2020/06/12	16	111.09	9	111.17	113.50	7	6,321	0.11%
2020/06/11	8	112.50	46	111.88	111.50	-38	6,301	-0.60%
2020/06/10	4	114.63	6	114.83	115.00	-2	6,277	-0.03%
2020/06/09	10	113.65	4	113.75	113.50	6	6,310	0.10%
2020/06/08	3	114.50	20	113.58	113.50	-17	6,311	-0.27%
2020/06/05	14	114.36	3	114.50	114.50	11	6,269	0.18%
2020/06/04	10	110.75	9	110.83	112.50	1	6,237	0.02%
2020/06/03	73	109.90	4	110.13	110.00	69	6,219	1.11%
2020/06/02	22	106.57	7.2	107.51	108.00	14.8	6,143	0.24%
2020/06/01	34	104.69	6	104.92	105.50	28	6,056	0.46%
2020/05/29	3	103.50	1	104.50	103.00	2	6,033	0.03%
2020/05/28	6	104.42	10	105.10	104.00	-4	6,060	-0.07%
2020/05/27	2	103.75	7	104.29	103.50	-5	6,049	-0.08%
2020/05/26	5	102.60	1	103.00	102.50	4	5,967	0.07%
2020/05/25	3	102.17	2	101.25	102.50	1	5,956	0.02%
2020/05/22	1	102.50	3	101.67	100.50	-2	5,957	-0.03%
2020/05/21	9	103.61	31	103.05	104.00	-22	5,881	-0.37%
2020/05/20	5	98.90	17	98.86	99.50	-12	5,688	-0.21%
2020/05/19	27	98.75	4.7	98.83	97.60	22.3	5,639	0.40%
2020/05/18	17	98.30	14.1	98.61	98.00	2.9	5,578	0.05%
2020/05/15	3	96.80	0.7	97.80	97.30	2.3	5,529	0.04%
2020/05/14	9	98.04	1.6	98.71	97.20	7.4	5,498	0.14%
2020/05/13	0	0.00	7.9	99.19	99.20	-7.9	5,447	-0.14%
2020/05/12	12	98.01	4	97.95	97.90	8	5,453	0.15%
2020/05/11	19	98.99	10.1	99.67	98.60	8.9	5,434	0.16%
2020/05/08	20	97.98	10.5	98.53	98.60	9.5	5,336	0.18%
2020/05/07	11	97.19	0.4	97.60	97.20	10.6	5,272	0.20%
2020/05/06	6	97.57	3	97.63	97.50	3	5,227	0.06%
2020/05/05	9	98.28	6	98.47	98.00	3	5,222	0.06%
2020/05/04	5	97.56	3	98.10	97.80	2	5,199	0.04%
2020/04/30	10	97.89	6	98.32	98.80	4	5,175	0.08%
2020/04/29	19	97.63	5	97.66	97.60	14	5,099	0.27%
2020/04/28	9	97.79	3	97.83	97.50	6	5,053	0.12%
2020/04/27	32	98.93	28.1	98.13	98.00	3.9	5,061	0.08%
2020/04/24	5	93.68	6	94.72	94.00	-1	4,757	-0.02%
2020/04/23	4	93.90	7	94.21	93.90	-3	4,664	-0.06%
2020/04/22	10	91.72	0	0.00	92.00	10	4,604	0.22%
2020/04/21	4	94.10	3	93.57	94.00	1	4,506	0.02%
2020/04/20	9	95.40	8	95.20	95.30	1	4,410	0.02%
2020/04/17	4	92.80	7	92.50	92.80	-3	4,257	-0.07%
2020/04/16	1	92.10	1	92.10	91.30	0	4,140	0.00%
2020/04/15	9	92.44	5.2	92.34	92.00	3.8	4,123	0.09%
2020/04/14	3	91.83	6	91.52	91.60	-3	4,045	-0.07%
2020/04/13	2	90.05	2	90.00	90.00	0	3,958	0.00%
2020/04/10	4	89.28	2	89.45	90.10	2	3,937	0.05%
2020/04/09	7	88.69	7	90.34	88.00	0	3,901	0.00%
2020/04/08	8	89.69	4	86.35	89.20	4	3,786	0.11%
2020/04/07	2	83.45	7	83.33	84.40	-5	3,556	-0.14%
2020/04/06	8	79.49	4	79.68	79.70	4	3,395	0.12%
2020/04/01	2	80.55	4	81.58	81.40	-2	3,287	-0.06%
2020/03/31	4	79.88	1	79.70	79.00	3	3,217	0.09%
2020/03/30	2	78.20	0	0.00	79.80	2	3,169	0.06%
2020/03/27	106	83.17	106	80.60	80.20	0	3,149	0.00%	大買/大賣/
2020/03/26	5	80.28	2	80.30	80.20	3	3,019	0.10%
2020/03/25	3	81.00	2	81.20	79.70	1	3,005	0.03%
2020/03/24	2	78.10	6	78.22	77.30	-4	2,974	-0.13%
2020/03/20	7	75.41	0	0.00	75.00	7	3,015	0.23%
2020/03/19	3	70.87	2.8	72.22	69.70	0.2	3,017	0.01%
2020/03/18	3	79.17	2.2	81.77	77.30	0.8	2,966	0.03%
2020/03/17	5	82.88	5	83.04	82.00	0	2,931	0.00%
2020/03/16	2	83.75	8	84.51	84.50	-6	2,909	-0.21%
2020/03/13	4	80.80	18	81.18	82.00	-14	2,893	-0.48%
2020/03/12	4	89.18	7	91.77	87.90	-3	2,830	-0.11%
2020/03/11	1	95.70	3	94.87	94.40	-2	2,870	-0.07%
2020/03/10	5.1	92.71	7	93.29	93.50	-1.9	2,834	-0.07%
2020/03/09	4	94.93	3	95.73	95.50	1	2,783	0.04%
2020/03/06	4	98.68	0.1	99.80	98.20	3.9	2,744	0.14%
2020/03/05	6	99.53	4	99.65	99.10	2	2,734	0.07%
2020/03/04	6	98.40	2	98.40	98.10	4	2,727	0.15%
2020/03/03	3.4	99.11	10	98.96	100.00	-6.6	2,706	-0.24%
2020/03/02	6	95.30	4.3	95.55	95.00	1.7	2,652	0.06%
2020/02/27	1	98.20	1	98.61	98.20	0	2,634	0.00%
2020/02/26	4	100.38	1	100.50	100.00	3	2,642	0.11%
2020/02/25	4	100.75	1	101.50	100.50	3	2,642	0.11%
2020/02/24	4	102.75	2	102.50	102.50	2	2,626	0.08%
2020/02/21	2	103.50	3	104.00	104.00	-1	2,637	-0.04%
2020/02/20	5	103.80	2	103.50	103.50	3	2,624	0.11%
2020/02/19	5	104.00	2	105.00	104.00	3	2,630	0.11%
2020/02/18	1	104.00	0	0.00	103.50	1	2,620	0.04%
2020/02/17	0	0.00	2	105.25	105.50	-2	2,626	-0.08%
2020/02/14	1	105.50	1	105.00	105.00	0	2,624	0.00%
2020/02/13	8	106.25	4	106.00	105.50	4	2,673	0.15%
2020/02/12	2	104.75	1	104.50	104.50	1	2,641	0.04%
2020/02/11	2	104.00	3	104.50	104.50	-1	2,620	-0.04%
2020/02/10	1	102.50	1	103.50	103.50	0	2,632	0.00%
2020/02/07	1	104.50	2	104.50	104.50	-1	2,648	-0.04%
2020/02/06	6	103.83	11	104.41	105.00	-5	2,686	-0.19%
2020/02/05	2	104.50	0	0.00	102.00	2	2,700	0.07%
2020/02/04	2	105.50	0	0.00	104.50	2	2,692	0.07%
2020/02/03	1	105.00	0	0.00	105.50	1	2,728	0.04%
2020/01/31	1	104.50	0	0.00	105.00	1	2,735	0.04%
2020/01/30	23	104.87	0	0.00	103.50	23	2,703	0.85%
2020/01/20	2	115.25	0	0.00	115.00	2	2,669	0.07%
2020/01/17	1	116.00	1	115.50	115.50	0	3,041	0.00%
2020/01/16	4	115.50	0	0.00	115.00	4	3,189	0.13%
2020/01/15	2	116.50	0	0.00	116.50	2	3,201	0.06%
2020/01/14	6	116.75	0	0.00	117.00	6	3,209	0.19%
2020/01/13	1	117.00	1	118.00	117.00	0	3,228	0.00%
2020/01/10	1	117.00	0	0.00	116.00	1	3,361	0.03%
2020/01/09	14	116.93	3	117.00	117.00	11	3,359	0.33%
2020/01/08	4	117.13	3	117.33	117.00	1	3,348	0.03%
2020/01/07	7	117.36	3	117.50	117.00	4	3,381	0.12%
2020/01/06	3	118.33	7	118.00	118.00	-4	3,415	-0.12%
2020/01/03	3	120.33	1	119.50	119.50	2	3,458	0.06%
2020/01/02	0	0.00	46.4	121.03	121.50	-46.4	3,467	-1.34%
2019/12/31	0	0.00	2	120.25	120.00	-2	3,462	-0.06%
2019/12/27	14	119.86	4	119.50	119.00	10	3,505	0.29%
2019/12/26	1	120.50	2	120.75	120.00	-1	3,540	-0.03%
2019/12/25	1	121.00	2	121.50	121.00	-1	3,670	-0.03%
2019/12/24	3	118.83	2	119.50	120.00	1	3,661	0.03%
2019/12/23	1	119.00	0	0.00	120.00	1	3,634	0.03%
2019/12/20	4	119.75	2	119.50	119.50	2	3,625	0.06%
2019/12/19	1	120.00	3	120.00	120.00	-2	3,624	-0.06%
2019/12/18	1	122.00	1	120.50	120.50	0	3,652	0.00%
2019/12/17	4	120.00	12	120.92	121.50	-8	3,704	-0.22%
2019/12/16	1	119.50	10	119.30	119.50	-9	3,627	-0.25%
2019/12/13	1	116.50	1.1	117.44	116.50	-0.1	3,621	0.00%
2019/12/12	0	0.00	4	116.50	116.50	-4	3,638	-0.11%
2019/12/11	6	116.42	4	116.50	116.00	2	3,705	0.05%
2019/12/10	5	117.70	1	117.50	117.50	4	3,741	0.11%
2019/12/09	3	120.00	1	119.50	119.50	2	3,895	0.05%
2019/12/06	18	121.56	17	120.38	121.00	1	3,994	0.03%
2019/12/05	1	117.00	0	0.00	117.50	1	3,912	0.03%
2019/12/04	0	0.00	2	117.50	117.00	-2	3,958	-0.05%
2019/12/03	9	117.00	1	117.50	116.50	8	3,960	0.20%
2019/11/29	1	116.50	3	117.33	117.00	-2	3,933	-0.05%
2019/11/27	0	0.00	1	116.50	117.00	-1	3,935	-0.03%
2019/11/26	4	116.13	2	116.50	115.50	2	3,906	0.05%
2019/11/25	2	116.25	0	0.00	116.00	2	3,865	0.05%
2019/11/21	2	117.00	0	0.00	118.00	2	3,814	0.05%
2019/11/20	6	118.33	0	0.00	118.00	6	3,816	0.16%
2019/11/18	8	120.31	5	120.40	120.50	3	3,812	0.08%
2019/11/15	0	0.00	33	118.52	118.50	-33	3,824	-0.86%
2019/11/14	1	117.50	0	0.00	117.00	1	3,834	0.03%
2019/11/13	1	118.00	30	118.50	118.50	-29	3,847	-0.75%
2019/11/12	7	117.14	2	117.75	118.00	5	3,850	0.13%
2019/11/11	3	118.67	21	118.98	118.50	-18	3,838	-0.47%
2019/11/08	2	120.00	0	0.00	119.50	2	3,840	0.05%
2019/11/07	0	0.00	1	120.00	119.00	-1	3,889	-0.03%
2019/11/06	1	120.50	1	121.00	120.00	0	3,893	0.00%
2019/11/05	4	122.50	1	120.50	120.50	3	3,891	0.08%
2019/11/04	5	121.70	3	122.00	122.00	2	3,879	0.05%
2019/11/01	3	120.67	4	120.63	120.50	-1	3,880	-0.03%
2019/10/31	10	120.85	13	121.08	121.00	-3	3,924	-0.08%
2019/10/30	10	120.15	5	120.00	119.00	5	3,888	0.13%
2019/10/29	3	118.00	71	118.99	118.50	-68	3,871	-1.76%
2019/10/28	5	117.70	32.1	119.00	118.00	-27.1	3,876	-0.70%
2019/10/25	31	121.23	13	120.50	119.00	18	3,854	0.47%
2019/10/24	4	121.75	43	122.55	123.50	-39	3,589	-1.09%
2019/10/23	16	119.16	3	120.17	119.00	13	3,472	0.37%
2019/10/22	1	118.00	0.1	118.00	118.00	0.9	3,488	0.03%
2019/10/21	70	119.00	1	119.00	118.00	69	3,569	1.93%
2019/10/18	1	118.50	8	119.50	119.50	-7	3,578	-0.20%
2019/10/17	3	115.50	0	0.00	116.00	3	3,502	0.09%
2019/10/16	35	115.76	0	0.00	115.50	35	3,533	0.99%
2019/10/15	29	117.12	2.1	116.52	116.50	26.9	3,551	0.76%
2019/10/14	3	118.00	1	118.50	117.50	2	3,589	0.06%
2019/10/09	4	118.75	3	119.33	118.50	1	3,605	0.03%
2019/10/08	6	122.67	5	121.00	121.00	1	3,769	0.03%
2019/10/07	0	0.00	9	123.50	123.50	-9	4,009	-0.22%
2019/10/04	7	122.79	0	0.00	122.00	7	4,054	0.17%
2019/10/03	7	121.93	2	121.50	122.00	5	4,070	0.12%
2019/10/02	3	119.33	10	121.50	122.00	-7	4,059	-0.17%
2019/10/01	14	123.04	6	122.83	119.50	8	4,014	0.20%
2019/09/27	3	119.33	0	0.00	118.50	3	3,872	0.08%
2019/09/25	0	0.00	2	122.00	121.00	-2	3,911	-0.05%
2019/09/24	1	121.50	0	0.00	121.50	1	4,001	0.02%
2019/09/23	0	0.00	1	119.00	122.00	-1	4,035	-0.02%
2019/09/20	6	121.42	1.5	121.22	118.50	4.6	4,023	0.11%
2019/09/19	4	122.50	0.1	123.00	123.00	3.9	3,976	0.10%
2019/09/18	2	123.25	1.1	124.00	124.00	0.9	3,998	0.02%
2019/09/17	1	127.00	2	126.75	127.00	-1	3,962	-0.03%
2019/09/16	3	127.83	7	126.43	127.00	-4	3,935	-0.10%
2019/09/11	5	124.00	27	123.19	124.50	-22	3,780	-0.58%
2019/09/10	0.7	118.50	6	116.92	119.00	-5.3	3,582	-0.15%
2019/09/06	12	112.50	1	112.50	112.50	11	3,439	0.32%
2019/09/05	8	115.31	3	116.00	115.00	5	3,418	0.15%
2019/09/04	6	115.08	0	0.00	115.00	6	3,422	0.18%
2019/09/02	0	0.00	1	115.00	115.00	-1	3,454	-0.03%
2019/08/30	9	114.78	2	113.50	113.50	7	3,481	0.20%
2019/08/26	1	113.50	1	114.00	113.50	0	3,497	0.00%
2019/08/23	2	116.50	2	116.50	116.00	0	3,509	0.00%
2019/08/21	1	118.00	1	118.50	118.50	0	3,510	0.00%
2019/08/20	10	119.85	0	0.00	119.00	10	3,533	0.28%
2019/08/19	2	118.00	0	0.00	117.50	2	3,538	0.06%
2019/08/16	2	118.00	0	0.00	117.50	2	3,547	0.06%
2019/08/15	0	0.00	1	116.50	119.00	-1	3,541	-0.03%
2019/08/14	3	119.67	2	120.50	119.00	1	3,568	0.03%
2019/08/12	8	118.06	1	118.00	117.00	7	3,568	0.20%
2019/08/07	0	0.00	1	118.00	117.50	-1	3,566	-0.03%
2019/08/06	0	0.00	2	118.00	118.00	-2	3,595	-0.06%
2019/08/05	1	118.50	2	117.50	118.00	-1	3,606	-0.03%
2019/08/02	2	119.25	4	119.88	119.50	-2	3,579	-0.06%
2019/08/01	3	124.67	3	124.83	124.50	0	3,554	0.00%
2019/07/31	1	123.50	0	0.00	123.00	1	3,572	0.03%
2019/07/30	1	123.50	0	0.00	124.00	1	3,572	0.03%
2019/07/29	0.4	125.00	3	125.50	125.00	-2.7	3,584	-0.07%
2019/07/26	11	124.55	7	123.57	122.00	4	3,557	0.11%
2019/07/24	2	121.25	3	121.83	123.00	-1	3,429	-0.03%
2019/07/23	5	121.80	15	121.07	123.00	-10	3,455	-0.29%
2019/07/22	2	117.25	4	118.38	118.50	-2	3,615	-0.06%
2019/07/19	3	118.33	2	118.50	116.00	1	3,760	0.03%
2019/07/18	0	0.00	1	118.00	118.00	-1	3,728	-0.03%
2019/07/17	3	118.50	4	118.50	119.00	-1	3,713	-0.03%
2019/07/16	12	118.00	2	118.00	117.00	10	3,699	0.27%
2019/07/15	19	118.82	23	120.93	122.00	-4	3,619	-0.11%
2019/07/12	25	117.72	27	118.98	119.50	-2	3,585	-0.06%
2019/07/11	3	111.67	29	114.90	116.00	-26	3,414	-0.76%
2019/07/10	3	103.33	7	104.29	105.50	-4	3,204	-0.12%
2019/07/09	0	0.00	7	102.93	102.50	-7	3,156	-0.22%
2019/07/08	0	0.00	2	101.50	100.50	-2	3,137	-0.06%
2019/07/05	1	99.60	2	99.60	99.90	-1	3,150	-0.03%
2019/07/04	0	0.00	1	100.00	99.80	-1	3,201	-0.03%
2019/07/03	5	99.90	2	101.25	100.50	3	3,320	0.09%
2019/07/02	5	99.80	0	0.00	99.50	5	3,390	0.15%
2019/07/01	7	99.83	2	100.00	100.00	5	3,427	0.15%
2019/06/28	9	104.61	18	104.28	104.00	-9	3,351	-0.27%
2019/06/27	4	104.38	5	104.30	104.50	-1	3,322	-0.03%
2019/06/26	1	103.50	6	103.42	104.00	-5	3,322	-0.15%
2019/06/25	5	102.40	0	0.00	100.50	5	3,313	0.15%
2019/06/24	2	104.00	2	104.25	103.50	0	3,311	0.00%
2019/06/21	3	103.17	7	103.14	103.50	-4	3,312	-0.12%
2019/06/20	2	102.50	1	103.00	102.50	1	3,325	0.03%
2019/06/19	3	101.50	2	102.00	103.00	1	3,367	0.03%
2019/06/17	1	99.00	0	0.00	99.00	1	3,428	0.03%
2019/06/13	1	99.20	0	0.00	99.20	1	3,545	0.03%
2019/06/11	4	101.00	1	101.50	101.00	3	3,688	0.08%
2019/06/10	1	98.90	6	99.83	102.00	-5	3,714	-0.13%
2019/06/06	3	98.03	0	0.00	97.20	3	3,729	0.08%
2019/06/05	0	0.00	1	100.00	99.40	-1	3,741	-0.03%
2019/06/03	3	99.37	1	99.00	99.00	2	3,789	0.05%
2019/05/31	5	100.50	2	100.50	100.00	3	3,813	0.08%
2019/05/30	0	0.00	1	100.50	99.40	-1	3,862	-0.03%
2019/05/29	2	97.90	4	100.75	99.60	-2	3,963	-0.05%
2019/05/28	1	100.00	0	0.00	99.40	1	3,983	0.03%
2019/05/27	1	97.30	1	100.00	100.50	0	4,004	0.00%
2019/05/24	5	99.84	0	0.00	99.00	5	4,022	0.12%
2019/05/23	0	0.00	1	104.00	103.00	-1	4,050	-0.02%
2019/05/22	1	105.00	1	105.00	104.50	0	4,046	0.00%
2019/05/21	4	102.75	12	103.38	104.00	-8	4,069	-0.20%
2019/05/20	5	100.70	6	100.92	101.00	-1	4,042	-0.02%
2019/05/17	3	100.67	6	101.73	99.20	-3	4,095	-0.07%
2019/05/16	1	102.50	2	101.00	100.00	-1	4,150	-0.02%
2019/05/15	1	99.80	5	101.80	102.00	-4	4,181	-0.10%
2019/05/14	6	98.00	1	99.00	98.50	5	4,310	0.12%
2019/05/13	3	100.50	1	100.00	99.80	2	4,484	0.04%
2019/05/10	4	103.13	3	102.67	101.50	1	4,507	0.02%
2019/05/09	5	104.90	2	103.50	103.50	3	4,543	0.07%
2019/05/08	8	104.69	13	104.85	105.00	-5	4,552	-0.11%
2019/05/07	1	103.00	15	104.00	103.50	-14	4,536	-0.31%
2019/05/06	5	100.90	2	101.50	101.50	3	4,619	0.06%
2019/05/03	2	104.00	1	104.00	104.00	1	4,600	0.02%
2019/05/02	3	104.50	1	105.00	105.00	2	4,584	0.04%
2019/04/30	1	103.00	2	103.50	104.00	-1	4,591	-0.02%
2019/04/29	10	103.25	7	104.86	105.00	3	4,614	0.07%
2019/04/26	31	104.79	14	103.79	103.00	17	4,594	0.37%
2019/04/25	6	109.75	28	110.21	111.50	-22	4,696	-0.47%
2019/04/24	3	105.50	1	107.50	106.50	2	4,559	0.04%
2019/04/23	4	106.63	6	106.50	107.00	-2	4,623	-0.04%
2019/04/22	3	106.00	7	105.71	105.00	-4	4,623	-0.09%
2019/04/19	0	0.00	2	103.00	103.00	-2	4,700	-0.04%
2019/04/18	34	103.07	2	103.00	102.00	32	4,868	0.66%
2019/04/17	15	105.33	0	0.00	104.50	15	4,883	0.31%
2019/04/16	3	107.17	4	107.50	107.50	-1	4,856	-0.02%
2019/04/15	4	104.75	1	105.00	105.00	3	4,829	0.06%
2019/04/12	1	104.50	11	104.50	104.50	-10	4,847	-0.21%
2019/04/11	0	0.00	1	103.00	103.00	-1	4,844	-0.02%
2019/04/10	7	104.14	4	104.75	105.50	3	4,838	0.06%
2019/04/09	8	106.63	13.2	106.77	107.00	-5.2	4,806	-0.11%
2019/04/08	7	102.07	54	103.64	104.00	-47	4,728	-0.99%
2019/04/03	11	99.71	6.1	100.26	101.00	4.9	4,651	0.11%
2019/04/02	0	0.00	0.3	98.40	98.80	-0.3	4,645	-0.01%
2019/04/01	2	98.90	0	0.00	98.80	2	4,679	0.04%
2019/03/29	1	98.40	1	99.50	98.60	0	4,652	0.00%
2019/03/28	4	97.80	3	99.17	97.60	1	4,754	0.02%
2019/03/27	1	98.20	0	0.00	99.10	1	4,905	0.02%
2019/03/26	5	97.62	2	98.10	97.70	3	5,061	0.06%
2019/03/25	5	96.26	0	0.00	96.30	5	5,218	0.10%
2019/03/22	35	97.86	0	0.00	97.00	35	5,219	0.67%
2019/03/21	2	98.80	1	98.90	98.90	1	5,238	0.02%
2019/03/20	1	100.00	3	99.50	99.60	-2	5,353	-0.04%
2019/03/19	29	99.86	6	100.60	99.50	23	5,353	0.43%
2019/03/18	12	97.43	11	97.94	98.30	1	5,316	0.02%
2019/03/15	21	96.18	13	99.68	96.70	8	5,360	0.15%
2019/03/14	4	96.88	17	97.36	97.40	-13	5,249	-0.25%
2019/03/13	2	95.90	4	95.68	95.60	-2	5,239	-0.04%
2019/03/12	3	94.40	3	95.97	94.40	0	5,221	0.00%
2019/03/11	3	95.30	6	95.05	95.00	-3	5,256	-0.06%
2019/03/08	17	93.23	15	92.83	92.80	2	5,318	0.04%
2019/03/07	1	94.40	4	95.00	94.80	-3	5,425	-0.06%
2019/03/06	4	94.68	5	95.32	94.30	-1	5,493	-0.02%
2019/03/05	4	94.78	10	95.08	95.50	-6	5,542	-0.11%
2019/03/04	9	94.33	3	94.50	93.10	6	5,578	0.11%
2019/02/27	2	91.30	0	0.00	91.60	2	5,529	0.04%
2019/02/26	2	92.25	8	91.99	92.10	-6	5,591	-0.11%
2019/02/25	8	91.28	6	91.63	92.30	2	5,705	0.04%
2019/02/22	8	91.88	2	92.00	91.80	6	5,868	0.10%
2019/02/21	1	94.20	0	0.00	94.40	1	5,999	0.02%
2019/02/20	21	94.94	4	94.38	94.00	17	6,036	0.28%
2019/02/19	1	94.90	2	94.90	94.80	-1	6,108	-0.02%
2019/02/18	4	96.18	0	0.00	94.80	4	6,322	0.06%
2019/02/15	1.1	96.33	15	95.95	96.10	-13.9	6,336	-0.22%
2019/02/14	10	92.70	2	93.45	94.00	8	6,321	0.13%
2019/02/13	12	93.15	4	92.60	93.00	8	6,450	0.12%
2019/02/12	3	96.20	12	95.89	97.40	-9	6,428	-0.14%
2019/02/11	0	0.00	26	88.54	89.00	-26	6,464	-0.40%
2019/01/30	1	87.00	0	0.00	87.10	1	6,542	0.02%
2019/01/29	0	0.00	3	86.33	86.30	-3	6,842	-0.04%
2019/01/28	1	85.00	0	0.00	84.70	1	6,971	0.01%
2019/01/25	1	86.00	13	85.00	86.00	-12	7,088	-0.17%
2019/01/24	1	82.70	2	83.00	83.00	-1	7,413	-0.01%
2019/01/22	1	81.80	0	0.00	81.60	1	8,051	0.01%
2019/01/21	6	81.97	0	0.00	82.00	6	8,234	0.07%
2019/01/18	7	83.11	9	82.67	82.60	-2	8,624	-0.02%
2019/01/17	33	82.76	13	82.59	82.50	20	8,731	0.23%
2019/01/16	12	89.20	2	88.80	88.80	10	8,568	0.12%
2019/01/15	2	88.25	5.3	88.49	88.40	-3.3	8,998	-0.04%
2019/01/14	1	85.80	0	0.00	85.40	1	9,202	0.01%
2019/01/11	14	87.24	12	86.45	86.90	2	9,299	0.02%
2019/01/10	3	86.63	8	87.34	88.20	-5	9,206	-0.05%
2019/01/09	4	83.10	2	84.00	82.30	2	9,039	0.02%
2019/01/08	1	81.50	0	0.00	83.20	1	8,993	0.01%
2019/01/07	4	83.12	4	82.33	82.40	0	8,979	0.00%
2019/01/04	0	0.00	1	81.00	81.00	-1	8,956	-0.01%
2019/01/03	0	0.00	3	82.20	82.50	-3	8,977	-0.03%
2019/01/02	1	82.10	2	83.15	82.10	-1	8,972	-0.01%
2018/12/27	6	83.67	3	83.93	84.40	3	8,992	0.03%
2018/12/26	7	82.06	6	81.60	81.80	1	8,954	0.01%
2018/12/25	6	81.92	3	82.80	81.00	3	8,955	0.03%
2018/12/24	6	83.78	0	0.00	83.00	6	8,916	0.07%
2018/12/22	1	84.70	2	84.90	85.00	-1	8,893	-0.01%
2018/12/21	0	0.00	2	88.40	85.00	-2	8,909	-0.02%
2018/12/20	8	86.76	6	86.98	87.50	2	8,796	0.02%
2018/12/19	2	84.65	8	83.68	86.00	-6	8,697	-0.07%
2018/12/18	14	79.94	3	80.80	79.20	11	8,518	0.13%
2018/12/14	0	0.00	4	82.80	82.50	-4	8,351	-0.05%
2018/12/13	14	86.40	18	86.85	85.90	-4	8,310	-0.05%
2018/12/12	1	83.90	2	84.60	84.70	-1	8,195	-0.01%
2018/12/11	2	82.15	1	81.40	83.00	1	8,215	0.01%
2018/12/10	2	84.10	3	83.93	83.30	-1	8,175	-0.01%
2018/12/05	1	83.60	1	83.40	83.50	0	8,173	0.00%
2018/12/04	1	86.50	7	86.09	85.40	-6	8,191	-0.07%
2018/12/03	2	85.45	6	85.48	85.50	-4	8,152	-0.05%
2018/11/30	3	82.80	8	83.89	84.30	-5	8,070	-0.06%
2018/11/29	1	81.60	15	81.91	80.80	-14	7,997	-0.18%
2018/11/28	11	80.41	4	80.58	80.60	7	7,949	0.09%
2018/11/27	0	0.00	8	81.80	82.10	-8	7,878	-0.10%
2018/11/26	1	78.30	1	79.90	79.90	0	7,804	0.00%
2018/11/23	5	77.00	12	76.86	76.70	-7	7,802	-0.09%
2018/11/22	11	79.21	8	78.30	77.50	3	7,711	0.04%
2018/11/21	15	80.63	21	81.41	82.40	-6	7,585	-0.08%
2018/11/20	33	82.38	34	81.79	80.10	-1	7,370	-0.01%
2018/11/19	8	86.83	2.1	86.50	86.50	5.9	7,170	0.08%
2018/11/16	3	86.07	8	86.33	87.00	-5	7,112	-0.07%
2018/11/15	27	85.23	31	85.37	86.00	-4	7,004	-0.06%
2018/11/14	7	83.87	18	83.72	82.70	-11	6,800	-0.16%
2018/11/13	7	83.57	4	84.08	84.70	3	6,745	0.04%
2018/11/12	12.2	83.68	14	84.18	84.40	-1.8	6,687	-0.03%
2018/11/09	16	83.45	32	83.26	83.80	-16	6,551	-0.24%
2018/11/08	20	82.65	25	82.88	81.50	-5	6,402	-0.08%
2018/11/07	13	81.29	8	81.24	81.40	5	6,148	0.08%
2018/11/06	39	80.38	92	80.58	80.30	-53	6,044	-0.88%
2018/11/05	27	80.33	16	79.46	78.30	11	5,695	0.19%
2018/11/02	26	80.87	25	81.22	81.30	1	5,536	0.02%
2018/11/01	41	81.75	52	82.10	80.40	-11	5,439	-0.20%
2018/10/31	21	79.97	24	80.23	80.90	-3	5,060	-0.06%
2018/10/30	41	78.33	52	79.02	80.30	-11	4,866	-0.23%
2018/10/29	23	74.20	21	75.04	76.40	2	4,611	0.04%
2018/10/26	56	74.09	59	72.03	73.30	-3	4,463	-0.07%
2018/10/25	13	74.42	13	74.84	75.10	0	4,117	0.00%
2018/10/24	19	74.43	14	73.99	74.40	5	4,047	0.12%
2018/10/23	8	73.55	36	73.87	74.50	-28	4,142	-0.68%
2018/10/22	5	70.18	10	71.07	71.50	-5	4,070	-0.12%
2018/10/19	9	67.41	18	66.80	67.70	-9	3,798	-0.24%
2018/10/18	1	63.20	0	0.00	63.20	1	3,752	0.03%
2018/10/17	2	62.60	0	0.00	62.20	2	3,831	0.05%
2018/10/16	1	63.20	1	63.30	62.80	0	3,903	0.00%
2018/10/12	0	0.00	1	63.00	63.00	-1	3,966	-0.03%
2018/10/11	3	61.83	9	61.91	61.70	-6	4,002	-0.15%
2018/10/08	0	0.00	1	65.90	65.20	-1	3,987	-0.03%
2018/10/05	2	64.75	0	0.00	65.30	2	4,046	0.05%
2018/10/03	1	66.00	0	0.00	67.20	1	4,029	0.02%
2018/10/02	8	67.36	2	66.85	66.70	6	4,021	0.15%
2018/10/01	5	68.02	1	69.20	68.40	4	4,007	0.10%
2018/09/28	7	68.70	11	68.80	69.00	-4	3,988	-0.10%
2018/09/27	2	68.40	0	0.00	68.50	2	3,977	0.05%
2018/09/26	1	69.30	3	68.77	68.10	-2	3,959	-0.05%
2018/09/19	0	0.00	0.1	68.30	68.50	-0.1	3,864	0.00%
2018/09/18	2	68.35	18	69.49	67.70	-16	3,842	-0.42%
2018/09/17	1	69.50	6	69.03	69.20	-5	3,805	-0.13%
2018/09/14	11	68.44	9	68.04	68.00	2	3,744	0.05%
2018/09/13	9	67.27	2	68.05	68.00	7	3,724	0.19%
2018/09/12	4	65.33	5	65.92	66.20	-1	3,664	-0.03%
2018/09/11	2	64.40	2	65.50	64.40	0	3,644	0.00%
2018/09/10	1	63.50	5	64.20	63.50	-4	3,629	-0.11%
2018/09/06	2	66.90	2	67.35	67.00	0	3,582	0.00%
2018/09/05	14	68.30	5	68.20	67.60	9	3,585	0.25%
2018/09/04	3	67.50	19	68.20	69.00	-16	3,546	-0.45%
2018/09/03	4	67.50	12	67.87	67.40	-8	3,602	-0.22%
2018/08/31	3	67.30	3	67.77	67.50	0	3,607	0.00%
2018/08/30	8	68.16	9	67.81	67.60	-1	3,608	-0.03%
2018/08/29	1	66.20	0	0.00	66.60	1	3,593	0.03%
2018/08/28	0	0.00	2	66.65	66.30	-2	3,665	-0.05%
2018/08/27	0	0.00	2	65.50	65.60	-2	3,685	-0.05%
2018/08/24	0	0.00	1	65.20	64.90	-1	3,707	-0.03%
2018/08/23	0	0.00	1	65.00	64.90	-1	3,733	-0.03%
2018/08/22	2	65.00	1	65.10	65.10	1	3,774	0.03%
2018/08/21	4	64.78	1	65.30	65.40	3	3,759	0.08%
2018/08/20	4	64.25	202	64.27	63.70	-198	3,776	-5.24%	大賣/鉅額交易
2018/08/17	13	66.71	0	0.00	65.80	13	3,777	0.34%
2018/08/16	0	0.00	22	66.21	66.30	-22	3,762	-0.58%
2018/08/15	2	66.25	2	66.20	66.70	0	3,752	0.00%
2018/08/14	0	0.00	1	66.00	66.80	-1	3,747	-0.03%
2018/08/13	0	66.00	3	65.13	65.80	-3	3,780	-0.08%
2018/08/10	1	68.30	1	67.40	67.40	0	3,739	0.00%
2018/08/09	2	67.55	5.1	67.40	67.50	-3.1	3,741	-0.08%
2018/08/08	3	68.07	14	68.20	68.20	-11	3,740	-0.29%
2018/08/07	1	67.00	14	67.77	67.90	-13	3,715	-0.35%
2018/08/06	3.1	66.53	12	66.98	67.50	-8.9	3,689	-0.24%
2018/08/03	1	65.40	9.1	65.92	66.70	-8.1	3,616	-0.22%
2018/08/02	1	64.50	1	64.20	64.20	0	3,518	0.00%
2018/08/01	0	0.00	2	65.30	64.50	-2	3,507	-0.06%
2018/07/31	4	63.80	1	65.20	64.60	3	3,489	0.09%
2018/07/30	9	65.56	9	65.36	65.00	0	3,424	0.00%
2018/07/27	17	63.97	20.3	64.15	64.30	-3.3	3,195	-0.10%
2018/07/26	1	58.30	0	0.00	58.50	1	2,874	0.03%
2018/07/25	2	58.30	3	58.47	58.70	-1	2,913	-0.03%
2018/07/24	2	61.45	2	61.65	61.80	0	2,973	0.00%
2018/07/23	22	61.71	4	62.20	62.10	18	3,055	0.59%
2018/07/20	25	60.98	17	61.09	61.40	8	3,033	0.26%
2018/07/19	29	60.91	0	0.00	60.70	29	3,066	0.95%
2018/07/18	1	60.40	18	60.83	61.50	-17	3,086	-0.55%
2018/07/17	15.2	59.54	0	0.00	59.70	15.2	3,056	0.50%
2018/07/16	7	59.57	3	59.63	59.30	4	3,064	0.13%
2018/07/13	16.2	59.10	3	59.13	59.50	13.2	3,057	0.43%
2018/07/12	3	59.47	1.3	59.80	59.80	1.7	3,020	0.06%
2018/07/11	3	60.30	0	0.00	60.40	3	3,075	0.10%
2018/07/09	0	0.00	2	60.20	60.20	-2	3,115	-0.06%
2018/07/05	0	0.00	2	60.15	59.80	-2	3,166	-0.06%
2018/07/04	4	60.43	2	60.25	60.00	2	3,217	0.06%
2018/07/03	1	61.30	0	0.00	60.50	1	3,243	0.03%
2018/07/02	1	61.10	0	0.00	60.90	1	3,251	0.03%
2018/06/29	2	60.30	1	60.60	61.00	1	3,258	0.03%
2018/06/28	1	59.80	3	59.93	59.80	-2	3,245	-0.06%
2018/06/26	0	0.00	1	60.40	60.30	-1	3,328	-0.03%
2018/06/25	1	60.70	0	60.90	60.70	1	3,451	0.03%
2018/06/22	2	60.95	38	61.00	60.80	-36	3,469	-1.04%
2018/06/21	0	0.00	2	61.20	61.20	-2	3,476	-0.06%
2018/06/20	6	60.83	1	61.90	61.00	5	3,518	0.14%
2018/06/19	4	62.10	0	0.00	61.90	4	3,513	0.11%
2018/06/15	1	62.50	0	0.00	62.10	1	3,582	0.03%
2018/06/14	7	62.06	0	0.00	62.10	7	3,609	0.19%
2018/06/13	8	62.41	1	62.70	62.20	7	3,682	0.19%
2018/06/12	19.1	62.88	1	62.80	62.50	18.1	3,885	0.47%
2018/06/11	10	62.92	0	0.00	62.50	10	3,912	0.26%
2018/06/07	1	66.20	1.2	65.53	66.20	-0.2	3,944	-0.01%
2018/06/05	3	64.13	25	64.27	65.10	-22	3,999	-0.55%
2018/06/04	4	62.95	4	62.83	63.00	0	3,946	0.00%
2018/06/01	26	62.36	0	0.00	62.20	26	3,960	0.66%
2018/05/31	3	62.50	0	0.00	62.80	3	4,029	0.07%
2018/05/30	8	62.00	3	62.10	62.10	5	4,152	0.12%
2018/05/29	2	63.45	2	63.90	63.30	0	4,168	0.00%
2018/05/28	1	63.70	10	62.92	63.60	-9	4,235	-0.21%
2018/05/25	25	61.74	2	61.90	61.80	23	4,386	0.52%
2018/05/24	3	62.10	1	62.50	62.10	2	4,657	0.04%
2018/05/23	88	61.90	12	61.83	62.00	76	4,888	1.55%
2018/05/22	41	62.12	1	61.80	61.80	40	4,937	0.81%
2018/05/21	18	62.58	4	62.60	61.90	14	5,091	0.27%
2018/05/18	13	61.09	2	61.10	61.00	11	5,094	0.22%
2018/05/17	4	61.55	2	61.50	61.50	2	5,155	0.04%
2018/05/16	1	61.30	3	61.40	60.90	-2	5,214	-0.04%
2018/05/15	1	62.30	1	62.50	61.00	0	5,329	0.00%
2018/05/14	11	62.72	2	62.75	62.70	9	5,479	0.16%
2018/05/11	1	62.30	2	62.40	62.10	-1	5,637	-0.02%
2018/05/10	6	61.45	2	62.05	61.50	4	5,653	0.07%
2018/05/09	2	60.90	2	61.25	61.10	0	5,666	0.00%
2018/05/08	5	61.06	0	0.00	60.90	5	5,634	0.09%
2018/05/07	5	61.40	4	61.65	62.30	1	5,621	0.02%
2018/05/04	2	60.10	8	59.83	59.70	-6	5,704	-0.11%
2018/05/03	4	61.23	1	60.30	60.20	3	5,679	0.05%
2018/05/02	8	62.00	9	61.70	62.40	-1	5,674	-0.02%
2018/04/30	3	62.13	0	0.00	61.60	3	5,668	0.05%
2018/04/27	27	63.73	14	64.06	63.80	13	5,593	0.23%
2018/04/26	5	67.78	1	66.80	66.20	4	5,488	0.07%
2018/04/25	15	69.13	2	68.80	69.80	13	5,500	0.24%
2018/04/24	1	70.50	0	0.00	71.00	1	5,528	0.02%
2018/04/23	6	71.75	0	0.00	71.70	6	5,556	0.11%
2018/04/20	0	0.00	5	73.50	73.20	-5	5,612	-0.09%
2018/04/19	1	73.00	1	72.70	72.80	0	5,600	0.00%
2018/04/18	3	72.40	1	72.20	72.20	2	5,644	0.04%
2018/04/17	6	71.50	3	72.00	71.30	3	5,666	0.05%
2018/04/13	2	72.85	3	72.90	72.60	-1	5,599	-0.02%
2018/04/12	1	71.80	40	71.80	72.20	-39	5,600	-0.70%
2018/04/10	3	72.30	7	72.99	73.40	-4	5,586	-0.07%
2018/04/09	1	72.80	1	71.20	71.20	0	5,572	0.00%
2018/04/03	1	72.20	0	0.00	72.30	1	5,579	0.02%
2018/04/02	0	0.00	2	72.75	72.80	-2	5,592	-0.04%
2018/03/30	8	71.81	0	0.00	71.50	8	5,640	0.14%
2018/03/29	12	71.53	0	0.00	71.50	12	5,633	0.21%
2018/03/28	6	72.50	0	0.00	72.10	6	5,575	0.11%
2018/03/27	1	76.30	0	0.00	75.70	1	5,449	0.02%
2018/03/26	0	0.00	1	75.50	75.50	-1	5,463	-0.02%
2018/03/23	11	75.61	1	75.50	75.80	10	5,507	0.18%
2018/03/22	11	77.45	11	77.74	77.10	0	5,538	0.00%
2018/03/21	7	78.04	13	78.66	77.40	-6	5,694	-0.11%
2018/03/20	8	77.68	1	78.20	77.50	7	5,887	0.12%
2018/03/19	2	78.65	7	78.51	78.60	-5	6,434	-0.08%
2018/03/16	30	77.24	5	78.32	76.60	25	6,840	0.37%
2018/03/15	3	76.30	0	0.00	76.10	3	6,663	0.05%
2018/03/14	14	77.20	0	0.00	77.30	14	6,648	0.21%
2018/03/13	11	78.10	0	0.00	78.30	11	6,606	0.17%
2018/03/12	2	78.20	0	0.00	78.30	2	6,610	0.03%
2018/03/09	2	77.30	5	78.18	78.10	-3	6,590	-0.05%
2018/03/08	1	79.10	0	0.00	78.50	1	6,547	0.02%
2018/03/07	0	0.00	10	78.77	78.30	-10	6,581	-0.15%
2018/03/06	8	78.23	4	78.55	78.50	4	6,572	0.06%
2018/03/05	4	79.65	25.6	79.14	78.50	-21.6	6,523	-0.33%
2018/03/02	12	81.68	0	0.00	81.60	12	6,385	0.19%
2018/03/01	5	82.68	2	82.75	82.80	3	6,348	0.05%
2018/02/27	6	84.00	23	84.09	82.50	-17	6,284	-0.27%
2018/02/26	10	82.67	26	82.79	82.20	-16	6,119	-0.26%
2018/02/23	9.2	79.91	35	80.12	80.20	-25.8	5,848	-0.44%
2018/02/22	4	76.95	2	77.30	77.50	2	5,672	0.04%
2018/02/21	3	76.33	14	76.67	77.40	-11	5,655	-0.19%
2018/02/12	2.1	74.62	20	74.70	73.50	-18	5,549	-0.32%
2018/02/09	12	72.78	7	74.13	74.80	5	5,529	0.09%
2018/02/08	25	75.55	3	75.33	73.50	22	5,512	0.40%
2018/02/07	45	74.42	16	75.23	74.50	29	5,498	0.53%
2018/02/06	12	72.26	183	71.42	71.10	-171	5,467	-3.13%	大賣/鉅額交易
2018/02/05	5.1	76.27	11	76.48	77.00	-5.9	5,337	-0.11%
2018/02/02	1.1	75.09	5	74.64	75.00	-3.9	5,200	-0.07%
2018/02/01	1	75.00	5	74.88	74.50	-4	5,215	-0.08%
2018/01/31	0	74.00	0	0.00	74.00	0	5,244	0.00%
2018/01/30	2.1	74.45	5	74.54	73.40	-2.9	5,322	-0.05%
2018/01/29	1.1	74.36	4	74.38	75.00	-2.9	5,321	-0.05%
2018/01/26	1.1	72.78	0	0.00	72.60	1.1	5,238	0.02%
2018/01/25	9	74.51	3	74.20	73.50	6	5,308	0.11%
2018/01/24	6.1	74.26	3	74.70	74.80	3.1	5,382	0.06%
2018/01/23	0	73.20	3	74.40	73.50	-3	5,461	-0.05%
2018/01/22	0	0.00	4	74.38	74.60	-4	5,675	-0.07%
2018/01/19	1	73.00	9	73.30	73.70	-8	5,866	-0.14%
2018/01/18	3	73.07	11	73.03	73.20	-8	5,858	-0.14%
2018/01/17	2	72.10	4	71.93	72.00	-2	5,797	-0.03%
2018/01/16	8	71.23	16	71.48	71.20	-8	5,761	-0.14%
2018/01/15	2	69.80	1	69.80	69.80	1	5,784	0.02%
2018/01/12	0	0.00	3	70.37	70.20	-3	5,818	-0.05%
2018/01/11	24	69.27	0	0.00	70.00	24	5,762	0.42%
2018/01/10	2	68.70	5	67.80	68.00	-3	5,746	-0.05%
2018/01/09	0	0.00	3	70.20	69.20	-3	5,729	-0.05%
2018/01/08	1	70.30	0	0.00	70.30	1	5,717	0.02%
2018/01/05	16	70.45	1	70.40	70.30	15	5,715	0.26%
2018/01/04	1	70.10	2	70.00	70.30	-1	5,702	-0.02%
2018/01/03	3	70.00	1	69.90	69.80	2	5,736	0.03%
2018/01/02	6	70.00	1	70.00	70.00	5	5,764	0.09%