智易 (3596)-兆豐-忠孝券商分點個股進出

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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	5	167.00	0	0.00	167.00	5	1,200	0.42%
2024/11/20	0.1	167.22	0	0.00	164.00	0.1	1,181	0.00%
2024/11/18	0.8	171.72	2	172.25	167.50	-1.2	1,130	-0.10%
2024/11/15	0	177.50	0	0.00	177.00	0	1,113	0.00%
2024/11/14	1	181.00	0	0.00	182.00	1	1,097	0.09%
2024/11/13	2.1	179.43	2	182.00	181.50	0.1	1,091	0.01%
2024/11/12	0.1	178.67	0	0.00	180.50	0.1	1,075	0.01%
2024/11/08	10	177.00	1.1	178.47	177.00	9	1,040	0.86%
2024/11/07	2	176.50	3.7	176.92	178.50	-1.7	1,020	-0.16%
2024/11/04	0.3	159.52	1.1	161.00	158.50	-0.9	892	-0.10%
2024/11/01	0	0.00	4	159.25	161.50	-4	916	-0.44%
2024/10/30	0	156.50	0	0.00	158.00	0	892	0.00%
2024/10/29	0	154.00	0	0.00	158.00	0	888	0.00%
2024/10/28	0	156.50	0.1	157.70	156.00	0	887	0.00%
2024/10/22	0	0.00	6.3	157.02	158.00	-6.3	899	-0.70%
2024/10/18	0	154.50	0	0.00	154.50	0	922	0.00%
2024/10/17	0	156.00	2	156.50	156.00	-2	941	-0.21%
2024/10/16	0.1	151.50	0	0.00	154.50	0.1	936	0.01%
2024/10/15	1	150.00	1	151.00	151.00	0	955	0.00%
2024/10/14	1	147.00	1	149.00	151.00	0	1,109	0.00%
2024/10/11	0	147.00	0	0.00	148.50	0	1,140	0.00%
2024/10/09	0	148.50	0	0.00	147.00	0	1,156	0.00%
2024/10/08	0	0.00	1	150.00	150.50	-1	1,160	-0.09%
2024/10/07	0.1	149.50	0	0.00	151.00	0.1	1,190	0.00%
2024/10/04	0	146.50	0	0.00	146.50	0	1,206	0.00%
2024/10/01	0	143.00	0	0.00	146.50	0	1,216	0.00%
2024/09/20	0	0.00	1	145.50	145.00	-1	1,256	-0.08%
2024/09/19	0	0.00	0	142.50	144.50	0	1,260	0.00%
2024/09/18	0	0.00	0	144.50	139.50	0	1,265	0.00%
2024/09/13	0	0.00	0.1	140.83	140.50	-0.1	1,296	0.00%
2024/09/11	0	0.00	0.1	136.78	138.00	-0.1	1,321	-0.01%
2024/09/06	116	137.85	0	0.00	138.50	116	1,359	8.53%	大買/鉅額交易
2024/09/05	1	138.99	0	139.50	138.00	1	1,378	0.07%
2024/09/04	3	139.33	0	0.00	138.50	3	1,384	0.22%
2024/08/23	0	145.00	0.3	144.50	146.00	-0.3	1,637	-0.02%
2024/08/20	0	0.00	1	147.50	146.50	-1	1,727	-0.06%
2024/08/19	1	147.00	3	146.83	147.00	-2	1,820	-0.11%
2024/08/15	0	143.00	0	0.00	142.00	0	1,959	0.00%
2024/08/13	0	0.00	1	142.00	143.00	-1	2,109	-0.05%
2024/08/08	0	0.00	1	137.50	136.00	-1	2,179	-0.05%
2024/08/07	1	135.50	2	137.50	137.50	-1	2,185	-0.05%
2024/08/06	2	129.75	1	127.00	131.00	1	2,207	0.05%
2024/08/05	1.2	133.67	0	0.00	133.50	1.2	2,215	0.05%
2024/08/01	1	147.50	0	0.00	149.00	1	2,315	0.04%
2024/07/30	0	0.00	1	147.00	146.00	-1	2,344	-0.04%
2024/07/29	1	147.00	0	0.00	147.00	1	2,350	0.04%
2024/07/26	0.1	142.00	0	0.00	143.50	0.1	2,351	0.00%
2024/07/22	1	142.06	0	0.00	140.50	1	2,344	0.04%
2024/07/19	1	147.50	0	0.00	147.00	1	2,320	0.04%
2024/07/18	0.1	148.50	0	0.00	147.50	0.1	2,310	0.00%
2024/07/17	1	150.50	0	150.50	150.00	1	2,296	0.04%
2024/07/16	0	0.00	7.2	149.51	149.00	-7.2	2,290	-0.31%
2024/07/15	562.3	146.45	1	147.50	144.00	561.3	2,267	24.76%	大買/鉅額交易
2024/07/12	3	163.67	0	0.00	162.00	3	2,123	0.14%
2024/07/09	3	163.67	1.5	164.67	163.00	1.5	2,085	0.07%
2024/07/08	1.5	166.67	4	166.50	166.00	-2.5	2,055	-0.12%
2024/07/05	4	164.63	0	0.00	164.50	4	2,034	0.20%
2024/07/04	0	0.00	1	165.00	165.00	-1	2,032	-0.05%
2024/07/03	0	0.00	1	162.50	162.00	-1	2,019	-0.05%
2024/07/02	0	0.00	1	164.00	164.00	-1	2,005	-0.05%
2024/07/01	0	0.00	0.2	162.67	163.00	-0.2	2,001	-0.01%
2024/06/26	0	160.50	1	160.50	160.50	-1	2,122	-0.05%
2024/06/25	1	160.51	0	0.00	161.50	1	2,183	0.05%
2024/06/20	0	162.50	0	0.00	162.50	0	2,258	0.00%
2024/06/13	0	161.50	0	0.00	162.00	0	2,484	0.00%
2024/06/12	0	160.50	0	0.00	160.00	0	2,524	0.00%
2024/06/11	0	160.50	0	0.00	160.50	0	2,606	0.00%
2024/06/07	1	161.00	0	0.00	160.50	1	2,671	0.04%
2024/06/06	1	163.49	0	0.00	163.50	1	2,669	0.04%
2024/06/05	0	165.30	1	168.00	163.50	-1	2,656	-0.04%
2024/06/04	0	0.00	1	168.00	167.50	-1	2,641	-0.04%
2024/06/03	2	167.49	0.1	166.00	166.00	1.9	2,645	0.07%
2024/05/31	0.2	165.00	1.1	167.46	167.00	-1	2,622	-0.04%
2024/05/29	0	0.00	50	166.50	165.50	-50	2,578	-1.94%
2024/05/27	0	0.00	0	165.00	163.50	0	2,605	0.00%
2024/05/24	2	163.25	0	0.00	163.50	2	2,605	0.08%
2024/05/22	0	0.00	3	163.83	165.00	-3	2,601	-0.12%
2024/05/21	0	0.00	1	159.00	162.00	-1	2,602	-0.04%
2024/05/20	4	157.25	3.3	159.05	157.50	0.8	2,529	0.03%
2024/05/17	2	157.99	1.1	159.50	156.50	1	2,439	0.04%
2024/05/16	1	157.00	1	157.00	157.00	0	2,405	0.00%
2024/05/15	0	0.00	2	156.50	157.00	-2	2,395	-0.08%
2024/05/14	1.1	155.67	0	0.00	155.50	1.1	2,381	0.05%
2024/05/13	1	158.50	0	0.00	157.00	1	2,357	0.04%
2024/05/10	1	156.53	1	157.50	158.00	0	2,349	0.00%
2024/05/09	4.1	159.39	1	159.00	157.00	3.1	2,323	0.13%
2024/05/08	51.1	158.52	1	161.00	160.50	50.1	2,278	2.20%
2024/05/07	3	161.99	1	162.50	161.00	2	2,231	0.09%
2024/05/06	0	0.00	1	172.50	172.00	-1	2,141	-0.05%
2024/05/03	1	174.49	0	175.00	171.00	1	2,137	0.05%
2024/05/02	0	173.12	0	0.00	171.00	0	2,113	0.00%
2024/04/30	1	175.49	1	177.50	173.00	0	2,103	0.00%
2024/04/26	1	172.01	1	173.00	171.50	0	2,102	0.00%
2024/04/25	1.1	170.59	0	0.00	170.50	1.1	2,119	0.05%
2024/04/23	1	172.53	0	0.00	171.50	1	2,161	0.05%
2024/04/22	0	177.00	0	176.94	174.00	0	2,163	0.00%
2024/04/19	1.2	175.24	1	176.00	174.50	0.2	2,159	0.01%
2024/04/18	0	177.50	0	0.00	177.00	0	2,143	0.00%
2024/04/17	0	178.50	1.1	179.06	178.50	-1	2,135	-0.05%
2024/04/16	2.2	177.60	1	181.00	177.50	1.2	2,135	0.05%
2024/04/12	1	185.00	0	0.00	184.50	1	2,115	0.05%
2024/04/11	0	187.50	3	189.17	187.00	-3	2,113	-0.14%
2024/04/10	1	191.00	5	190.50	188.00	-4	2,119	-0.19%
2024/04/08	5	190.50	0	0.00	191.50	5	2,153	0.23%
2024/04/02	1	195.50	2	196.25	195.00	-1	2,141	-0.05%
2024/04/01	0	0.00	0	190.50	195.50	0	2,147	0.00%
2024/03/29	1	187.50	0	0.00	191.50	1	2,134	0.05%
2024/03/28	0	191.00	3	195.00	191.50	-3	2,067	-0.15%
2024/03/27	4	186.75	5.1	188.43	190.50	-1.1	2,029	-0.05%
2024/03/26	3.1	192.15	2	196.00	189.00	1.1	2,015	0.05%
2024/03/25	3	194.15	1	196.00	193.50	2	2,018	0.10%
2024/03/22	5	200.10	4	199.00	199.00	1	2,007	0.05%
2024/03/21	1	198.99	0	0.00	199.00	1	2,010	0.05%
2024/03/20	8	201.50	11	202.64	199.00	-3	1,991	-0.15%
2024/03/19	2	194.50	3	194.31	195.00	-1	2,059	-0.05%
2024/03/18	4	189.24	6.1	190.82	187.50	-2.1	2,140	-0.10%
2024/03/15	4.4	184.79	4	185.88	188.00	0.4	2,162	0.02%
2024/03/14	5.2	189.31	8	189.88	189.50	-2.8	2,151	-0.13%
2024/03/13	3.4	183.51	45	185.49	186.50	-41.7	2,066	-2.02%
2024/03/12	1	177.97	0	176.00	177.00	1	2,015	0.05%
2024/03/11	0	171.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	0	172.93	1	173.00	171.50	-1	1,994	-0.05%
2024/03/07	1	175.53	0	0.00	175.50	1	1,982	0.05%
2024/03/06	3	181.67	1	183.00	180.00	2	1,960	0.10%
2024/03/05	1	183.92	0	0.00	184.00	1	1,973	0.05%
2024/03/04	0	179.00	0	0.00	181.00	0	1,959	0.00%
2024/03/01	0	180.00	0	0.00	178.50	0	1,956	0.00%
2024/02/29	0	0.00	2	182.25	184.00	-2	1,947	-0.10%
2024/02/27	1.6	179.90	3	182.51	180.00	-1.4	1,925	-0.07%
2024/02/26	4.1	179.86	0	0.00	180.00	4.1	1,891	0.21%
2024/02/23	4.2	184.17	7	183.64	183.50	-2.8	1,870	-0.15%
2024/02/22	0	173.00	3	178.15	178.50	-3	1,788	-0.17%
2024/02/21	1.1	168.11	1	169.00	168.50	0.1	1,726	0.01%
2024/02/20	3	171.67	0	172.00	171.50	3	1,715	0.18%
2024/02/19	0	0.00	0	169.50	169.00	0	1,715	0.00%
2024/02/16	2	169.02	0	0.00	169.00	2	1,736	0.12%
2024/02/15	0	172.00	0	0.00	172.50	0	1,759	0.00%
2024/02/01	0	171.50	1	174.00	175.00	-1	1,784	-0.06%
2024/01/31	0	172.07	0	0.00	173.00	0	1,801	0.00%
2024/01/30	0	0.00	1	173.95	173.50	-1	1,834	-0.06%
2024/01/29	0	170.50	1	172.50	173.00	-1	1,868	-0.05%
2024/01/26	4	172.12	1	170.00	170.50	3	1,935	0.16%
2024/01/25	0	173.44	0	174.25	175.00	0	1,974	0.00%
2024/01/24	0	176.19	0	0.00	174.00	0	2,027	0.00%
2024/01/23	0	0.00	1	178.99	178.00	-1	2,045	-0.05%
2024/01/22	2	175.00	1	175.00	175.50	1	2,034	0.05%
2024/01/19	4	172.63	0	0.00	172.00	4	2,027	0.20%
2024/01/18	0	171.50	3	173.67	176.00	-3	2,016	-0.15%
2024/01/17	3	175.33	1.1	174.50	173.50	2	2,004	0.10%
2024/01/16	0	170.50	0	0.00	172.50	0	1,991	0.00%
2024/01/15	0	0.00	2	171.50	171.50	-2	1,989	-0.10%
2024/01/12	0	0.00	1	169.00	169.50	-1	2,014	-0.05%
2024/01/11	1	167.00	0	0.00	168.00	1	2,022	0.05%
2024/01/10	40	166.75	0	0.00	167.50	40	2,055	1.95%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/04	3	169.00	2	170.00	169.50	1	2,102	0.05%
2024/01/03	2	169.00	0	0.00	169.00	2	2,137	0.09%
2024/01/02	2	168.00	1	169.00	170.50	1	2,150	0.05%
2023/12/28	0	170.00	1	171.00	170.00	-1	2,226	-0.04%
2023/12/27	0	171.00	0	0.00	171.00	0	2,246	0.00%
2023/12/25	0	170.50	4	170.75	169.50	-4	2,263	-0.18%
2023/12/22	2	172.01	0	0.00	172.00	2	2,339	0.09%
2023/12/21	1	173.50	0	0.00	174.50	1	2,338	0.04%
2023/12/20	0	173.50	1	179.00	175.00	-1	2,353	-0.04%
2023/12/19	0	175.44	0	0.00	175.50	0	2,406	0.00%
2023/12/18	3	179.82	4.5	178.78	176.50	-1.5	2,516	-0.06%
2023/12/15	2	183.99	3	184.17	181.50	-1	2,540	-0.04%
2023/12/14	8	191.50	4.7	192.49	189.50	3.3	2,566	0.13%
2023/12/13	2.6	182.33	10.1	185.11	188.50	-7.5	2,431	-0.31%
2023/12/12	42.5	172.49	42.1	172.89	171.50	0.5	2,365	0.02%
2023/12/11	2	166.00	1	167.50	168.50	1	2,391	0.04%
2023/12/08	0	165.00	0	0.00	166.00	0	2,408	0.00%
2023/12/07	1	167.00	0	0.00	164.50	1	2,455	0.04%
2023/12/06	0	164.00	0	165.00	163.50	0	2,547	0.00%
2023/12/05	0	163.00	2	162.50	164.00	-2	2,615	-0.08%
2023/12/04	2	164.50	0	165.00	164.00	2	2,716	0.07%
2023/12/01	0	160.50	0	0.00	163.00	0	2,842	0.00%
2023/11/30	1	160.01	2	162.75	163.50	-1	2,887	-0.03%
2023/11/28	0	163.00	0	0.00	163.50	0	2,916	0.00%
2023/11/27	0.1	162.41	20	164.50	161.50	-19.9	2,940	-0.68%
2023/11/24	0	165.67	0	0.00	166.00	0	2,946	0.00%
2023/11/22	1	166.53	1	168.00	168.50	0	3,015	0.00%
2023/11/21	0.6	170.89	3	170.83	170.50	-2.4	3,048	-0.08%
2023/11/20	2.1	168.97	0	0.00	169.00	2.1	3,167	0.07%
2023/11/17	1	168.98	0	0.00	168.00	1	3,263	0.03%
2023/11/16	0	167.00	2.5	167.40	171.00	-2.5	3,417	-0.07%
2023/11/15	0	169.00	0	0.00	167.50	0	3,478	0.00%
2023/11/13	0	164.00	0	0.00	165.50	0	3,490	0.00%
2023/11/10	0	164.75	0	0.00	164.00	0	3,512	0.00%
2023/11/09	0	165.00	0	0.00	166.50	0	3,544	0.00%
2023/11/08	0.1	168.00	1	167.00	167.50	-0.9	3,563	-0.03%
2023/11/06	0	166.00	0	0.00	166.00	0	3,667	0.00%
2023/11/03	0	0.00	2	164.50	167.00	-2	3,740	-0.05%
2023/11/02	3	158.33	3	158.00	159.00	0	3,817	0.00%
2023/11/01	0	152.25	0	0.00	152.00	0	3,830	0.00%
2023/10/24	20	156.75	0	0.00	158.50	20	4,582	0.44%
2023/10/19	20	157.50	2	159.50	159.50	18	4,813	0.37%
2023/10/18	1	161.00	1	159.50	159.50	0	4,820	0.00%
2023/10/17	1	163.50	0	0.00	161.00	1	4,816	0.02%
2023/10/16	0	161.50	0	0.00	161.50	0	4,836	0.00%
2023/10/13	1	164.50	2	168.25	164.50	-1	4,888	-0.02%
2023/10/11	1	165.48	8	167.31	163.50	-7	4,934	-0.14%
2023/10/06	7	164.93	3	165.83	164.00	4	4,955	0.08%
2023/10/05	15	167.60	5	168.60	163.00	10	4,985	0.20%
2023/10/03	0	161.00	0	0.00	160.50	0	5,086	0.00%
2023/09/27	0	160.67	0	0.00	160.50	0	5,183	0.00%
2023/09/26	0	0.00	1	165.50	166.00	-1	5,112	-0.02%
2023/09/25	0.1	164.33	0	0.00	165.50	0.1	5,163	0.00%
2023/09/22	0	0.00	1	163.00	164.50	-1	5,142	-0.02%
2023/09/21	1.1	165.15	1.5	165.33	165.50	-0.5	5,142	-0.01%
2023/09/20	1	178.93	1	175.50	175.50	0	5,205	0.00%
2023/09/19	0.5	179.83	1	181.00	180.00	-0.5	5,170	-0.01%
2023/09/15	2	175.50	1	177.00	177.50	1	5,102	0.02%
2023/09/14	3	173.83	8	175.87	176.50	-5	5,055	-0.10%
2023/09/13	0.4	165.68	0	0.00	167.50	0.4	4,996	0.01%
2023/09/12	4.6	166.49	5	165.13	168.00	-0.4	5,025	-0.01%
2023/09/11	4	168.61	0	0.00	167.50	4	4,980	0.08%
2023/09/08	0	158.00	1	161.47	164.00	-1	4,875	-0.02%
2023/09/07	2	161.00	1	161.49	162.00	1	4,830	0.02%
2023/09/06	4	157.25	5	157.50	158.00	-1	4,748	-0.02%
2023/09/05	0	0.00	1	149.00	151.00	-1	4,651	-0.02%
2023/09/04	0	0.00	0	147.00	147.50	0	4,679	0.00%
2023/09/01	1	144.05	0	0.00	145.00	1	4,695	0.02%
2023/08/31	0	0.00	0	149.50	148.50	0	4,661	0.00%
2023/08/30	0	147.50	2	147.01	147.00	-2	4,661	-0.04%
2023/08/29	2	147.50	1	145.51	148.00	1	4,655	0.02%
2023/08/28	0	143.00	0	145.00	143.00	0	4,629	0.00%
2023/08/25	2	146.25	3	146.17	145.50	-1	4,620	-0.02%
2023/08/24	0	146.67	2	148.26	145.00	-2	4,584	-0.04%
2023/08/23	4	148.12	7	147.50	148.50	-3	4,480	-0.07%
2023/08/22	4	144.38	2	145.51	144.00	2	4,426	0.04%
2023/08/21	3	142.50	1	140.52	143.00	2	4,286	0.05%
2023/08/18	1	140.00	2	139.75	138.00	-1	4,253	-0.02%
2023/08/17	0	0.00	3	139.00	139.50	-3	4,252	-0.07%
2023/08/16	0	0.00	1	138.00	138.00	-1	4,240	-0.02%
2023/08/15	1	137.50	1	136.51	137.00	0	4,245	0.00%
2023/08/14	1	133.99	0	134.50	133.00	1	4,252	0.02%
2023/08/11	1	136.47	0	0.00	135.00	1	4,237	0.02%
2023/08/10	0	0.00	1	139.50	137.00	-1	4,205	-0.02%
2023/08/09	2	138.00	5	139.40	138.00	-3	4,138	-0.07%
2023/08/08	7	138.64	6	139.25	138.00	1	4,068	0.02%
2023/08/07	2	133.99	0	0.00	135.50	2	3,988	0.05%
2023/08/04	11	135.68	0	0.00	133.50	11	3,964	0.28%
2023/08/02	8.1	132.73	3.1	133.66	132.00	5.1	3,936	0.13%
2023/08/01	6.1	134.98	2	135.75	130.50	4.1	3,828	0.11%
2023/07/31	17	144.26	69	142.29	145.00	-52	3,727	-1.40%
2023/07/28	37	131.89	0	131.67	132.00	37	3,429	1.08%
2023/07/26	0	126.50	0	0.00	128.00	0	3,315	0.00%
2023/07/25	4	128.51	0	0.00	128.50	4	3,276	0.12%
2023/07/24	5	133.20	3	133.80	134.50	2	3,178	0.06%
2023/07/21	0	0.00	0	126.50	127.50	0	3,064	0.00%
2023/07/20	0	126.00	3	125.50	126.00	-3	3,056	-0.10%
2023/07/19	2	126.75	6	126.67	126.50	-4	3,027	-0.13%
2023/07/18	3	128.00	0	0.00	130.00	3	3,011	0.10%
2023/07/17	0	0.00	12	129.13	131.00	-12	2,952	-0.41%
2023/07/14	0	126.00	2	126.50	126.50	-2	2,900	-0.07%
2023/07/13	6	127.50	1	129.00	126.00	5	2,876	0.17%
2023/07/12	10	132.00	5	132.30	132.00	5	2,806	0.18%
2023/07/10	2	130.25	7	132.14	132.00	-5	2,668	-0.19%
2023/07/07	2	129.50	4	131.00	127.50	-2	2,560	-0.08%
2023/07/05	1	128.50	1	128.00	127.50	0	2,426	0.00%
2023/07/04	5	127.00	1	125.50	127.00	4	2,386	0.17%
2023/07/03	1	127.00	0	127.00	127.00	1	2,356	0.04%
2023/06/29	5	121.40	4	124.50	122.00	1	2,295	0.04%
2023/06/28	13	123.15	2	124.50	122.50	11	2,209	0.50%
2023/06/16	1	116.00	0	0.00	117.50	1	1,934	0.05%
2023/06/13	0	0.00	0.1	118.00	118.00	-0.1	1,864	0.00%
2023/06/09	1	117.00	0	0.00	117.50	1	1,852	0.05%
2023/06/08	1	119.50	2	119.00	118.00	-1	1,837	-0.05%
2023/06/06	1	115.00	1	115.00	114.00	0	1,776	0.00%
2023/06/05	1	115.00	0	0.00	115.50	1	1,773	0.06%
2023/06/02	2	115.50	0	0.00	116.50	2	1,751	0.11%
2023/06/01	0	116.00	3	117.00	116.00	-3	1,757	-0.17%
2023/05/31	0	0.00	1	116.00	116.00	-1	1,753	-0.06%
2023/05/30	0	0.00	4	115.25	115.00	-4	1,732	-0.23%
2023/05/29	3	115.00	0	0.00	115.00	3	1,729	0.17%
2023/05/26	5	116.20	6.1	116.40	114.50	-1.1	1,711	-0.06%
2023/05/25	1	114.00	0	0.00	114.00	1	1,670	0.06%
2023/05/24	0	0.00	3.1	114.02	113.50	-3.1	1,665	-0.19%
2023/05/23	0.2	112.17	1	113.00	111.50	-0.9	1,622	-0.05%
2023/05/22	3	112.50	0	0.00	113.00	3	1,583	0.19%
2023/05/19	2.1	112.72	1	112.00	112.50	1.1	1,558	0.07%
2023/05/18	0.1	112.50	2	113.50	113.00	-2	1,551	-0.13%
2023/05/17	6	112.58	5	112.50	112.50	1	1,504	0.07%
2023/05/16	0	0.00	2	112.50	112.50	-2	1,492	-0.13%
2023/05/15	1.6	110.39	1.6	111.08	110.50	0	1,457	0.00%
2023/05/12	3	112.00	1	111.50	112.50	2	1,445	0.14%
2023/05/11	3	110.31	5	111.50	110.50	-2	1,411	-0.14%
2023/05/10	1	114.49	2	113.25	113.50	-1	1,359	-0.07%
2023/05/09	0	0.00	0	112.00	112.50	0	1,330	0.00%
2023/05/05	0	108.00	2	108.75	108.00	-2	1,210	-0.16%
2023/05/04	0.1	101.50	0	0.00	102.00	0.1	1,152	0.00%
2023/05/03	0.1	101.50	0	0.00	101.00	0.1	1,179	0.01%
2023/05/02	0.1	101.15	0	0.00	101.00	0.1	1,202	0.01%
2023/04/27	1	98.51	0	0.00	98.80	1	1,192	0.08%
2023/04/26	1	98.91	0	0.00	99.50	1	1,177	0.09%
2023/04/25	1	100.02	0	0.00	100.00	1	1,167	0.09%
2023/04/24	0	103.00	0	0.00	102.00	0	1,148	0.00%
2023/04/21	3	103.00	0	0.00	102.00	3	1,146	0.26%
2023/04/20	0.5	105.11	0	0.00	104.00	0.5	1,133	0.05%
2023/04/18	0	0.00	0	106.50	106.00	0	1,122	0.00%
2023/04/17	3	106.50	1	106.50	106.00	2	1,116	0.18%
2023/04/13	1	104.50	0	0.00	104.50	1	1,112	0.09%
2023/04/11	0	0.00	0	106.50	106.50	0	1,096	0.00%
2023/04/07	0	106.50	10	107.50	106.00	-10	1,090	-0.92%
2023/03/31	0	0.00	30	107.50	106.50	-30	1,077	-2.78%
2023/03/28	10.1	104.50	0	0.00	103.50	10.1	1,037	0.97%
2023/03/27	0	106.00	0	0.00	105.50	0	1,023	0.00%
2023/03/24	0	105.50	10	105.50	105.50	-10	1,035	-0.96%
2023/03/21	0	0.00	1	104.00	104.00	-1	1,019	-0.10%
2023/03/20	0	104.00	0	0.00	104.00	0	1,013	0.00%
2023/03/17	0	104.50	3	104.00	104.00	-3	1,012	-0.30%
2023/03/16	11	103.55	1	104.50	103.50	10	1,023	0.98%
2023/03/15	0	106.00	3.1	106.03	106.00	-3	1,030	-0.29%
2023/03/14	20	105.00	0	0.00	104.50	20	1,025	1.95%
2023/03/13	13	105.96	0	106.00	106.00	13	1,019	1.28%
2023/03/10	2	106.51	0	0.00	107.00	2	1,012	0.20%
2023/03/09	1	109.50	0	0.00	109.50	1	1,027	0.10%
2023/03/07	1	111.00	1	110.50	111.00	0	1,029	0.00%
2023/03/06	0.1	109.00	1	109.50	109.50	-0.9	1,024	-0.09%
2023/03/03	0.2	107.50	0	0.00	107.50	0.2	1,023	0.02%
2023/03/02	0.2	107.14	1	107.50	107.00	-0.8	1,043	-0.08%
2023/03/01	0.2	106.92	1	107.00	107.50	-0.8	1,045	-0.08%
2023/02/24	4	106.75	2	106.50	106.50	2	1,047	0.19%
2023/02/23	2	106.00	0	0.00	106.50	2	1,056	0.19%
2023/02/22	0	0.00	1	105.50	106.50	-1	1,079	-0.09%
2023/02/17	1.1	106.00	1	106.50	105.50	0.1	1,132	0.00%
2023/02/16	0	0.00	0.1	105.83	107.00	-0.1	1,164	-0.01%
2023/02/15	0	0.00	7	105.00	105.00	-7	1,215	-0.58%
2023/02/09	0	103.50	0	0.00	104.00	0	1,364	0.00%
2023/02/08	0	0.00	0.1	104.50	104.00	-0.1	1,360	0.00%
2023/02/07	0	0.00	0.1	103.75	104.50	-0.1	1,355	-0.01%
2023/02/06	0	0.00	0.1	103.83	103.50	-0.1	1,354	-0.01%
2023/02/02	1	103.00	0.1	104.00	105.50	0.9	1,389	0.06%
2023/02/01	1	100.99	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0.4	101.32	0	0.00	101.00	0.4	1,427	0.03%
2023/01/30	0.3	101.00	1	101.50	100.50	-0.8	1,507	-0.05%
2023/01/17	0	0.00	0	100.00	100.00	0	1,520	0.00%
2023/01/13	0	99.10	0	0.00	98.20	0	1,580	0.00%
2023/01/11	1	101.00	0.1	100.50	101.00	0.9	1,620	0.05%
2022/12/29	0	0.00	1	95.60	95.40	-1	1,768	-0.06%
2022/12/23	0	97.90	0	0.00	98.30	0	1,907	0.00%
2022/12/22	0	0.00	1	98.80	98.50	-1	1,958	-0.05%
2022/12/21	1	99.00	0	0.00	98.00	1	2,035	0.05%
2022/12/20	2	99.49	9	99.80	97.90	-7	2,126	-0.33%
2022/12/16	0	102.40	0	0.00	101.50	0	2,219	0.00%
2022/12/12	0	102.50	0	0.00	102.50	0	2,251	0.00%
2022/12/09	0	104.00	0	0.00	105.00	0	2,303	0.00%
2022/12/08	0	104.50	1	104.50	104.50	-1	2,342	-0.04%
2022/12/07	0	0.00	0.1	106.00	105.50	-0.1	2,350	0.00%
2022/12/06	1.1	104.91	0	0.00	105.00	1.1	2,368	0.05%
2022/12/05	0	0.00	2	106.00	106.00	-2	2,415	-0.08%
2022/12/02	1	105.00	0	0.00	105.50	1	2,468	0.04%
2022/12/01	0.1	104.50	0	0.00	105.50	0.1	2,555	0.00%
2022/11/30	0.5	103.00	0.1	103.50	104.00	0.4	2,646	0.02%
2022/11/29	1	102.50	1	102.00	103.50	0	2,671	0.00%
2022/11/28	0.2	101.50	3	100.50	101.50	-2.8	2,663	-0.11%
2022/11/24	1	100.50	0.1	100.00	101.00	1	2,741	0.03%
2022/11/17	1	99.67	1	99.20	98.60	0	2,946	0.00%
2022/11/16	1	98.90	3	98.63	98.80	-2	2,950	-0.07%
2022/11/15	0	0.00	15	98.50	98.40	-15	2,999	-0.50%
2022/11/14	0	0.00	11.1	98.50	97.50	-11.1	3,042	-0.36%
2022/11/11	1	97.20	0.3	98.70	97.10	0.7	3,045	0.02%
2022/11/10	2.2	95.55	1	96.30	96.80	1.2	3,017	0.04%
2022/11/09	0	0.00	6.1	94.02	96.30	-6.1	2,995	-0.20%
2022/11/08	2.4	93.85	2.3	93.15	91.80	0.1	3,048	0.00%
2022/11/07	1	92.60	0	0.00	92.50	1	3,435	0.03%
2022/11/04	6	91.00	1	91.10	91.70	5	3,520	0.14%
2022/11/03	11	91.05	0	0.00	91.50	11	3,586	0.31%
2022/11/02	3	89.90	2	89.80	91.00	1	3,719	0.03%
2022/11/01	3	90.37	0	0.00	90.00	3	3,874	0.08%
2022/10/31	0	0.00	0.3	90.20	90.20	-0.3	3,954	-0.01%
2022/10/28	1.3	87.92	0.3	88.58	86.90	1	4,055	0.02%
2022/10/27	1.2	88.22	0	0.00	90.00	1.2	4,090	0.03%
2022/10/26	1	84.30	1	85.00	87.80	0	4,050	0.00%
2022/10/25	4	92.12	0	0.00	90.00	4	4,017	0.10%
2022/10/24	1	94.00	2.3	94.60	93.00	-1.3	4,100	-0.03%
2022/10/21	1.3	91.09	2	92.50	90.90	-0.7	4,099	-0.02%
2022/10/20	4	94.53	0	0.00	94.40	4	4,113	0.10%
2022/10/19	2.1	97.93	0	0.00	96.30	2.1	4,102	0.05%
2022/10/18	0.1	97.40	0	0.00	98.00	0.1	4,095	0.00%
2022/10/17	3	93.80	4	95.23	97.20	-1	4,103	-0.02%
2022/10/14	3	97.80	1	97.60	97.20	2	4,099	0.05%
2022/10/13	2	96.94	0.1	97.60	95.10	1.9	4,124	0.05%
2022/10/12	0	97.90	0	0.00	98.50	0	4,116	0.00%
2022/10/11	1	97.70	0.1	98.60	97.60	0.9	4,147	0.02%
2022/10/07	2.1	101.26	0.1	103.00	100.50	2	4,173	0.05%
2022/10/06	1.1	104.32	0	0.00	102.00	1.1	4,223	0.03%
2022/10/05	0	0.00	0.2	101.17	101.00	-0.2	4,259	0.00%
2022/10/03	0	95.60	0	0.00	95.50	0	4,280	0.00%
2022/09/29	0	96.00	0	0.00	93.90	0	4,446	0.00%
2022/09/28	14.2	96.09	11	100.94	95.80	3.2	4,476	0.07%
2022/09/27	2.1	99.21	2	99.40	102.00	0.1	4,455	0.00%
2022/09/26	2	104.75	2	105.50	102.50	0	4,426	0.00%
2022/09/23	0.1	111.00	0.1	112.50	108.50	0	4,432	0.00%
2022/09/22	0	110.00	0	0.00	112.50	0	4,450	0.00%
2022/09/21	0.1	111.50	0	0.00	111.00	0.1	4,451	0.00%
2022/09/20	3	112.50	0	0.00	112.50	3	4,481	0.07%
2022/09/19	1.5	114.34	0	0.00	112.00	1.5	4,532	0.03%
2022/09/16	0	0.00	4.1	114.61	114.50	-4.1	4,570	-0.09%
2022/09/15	2.2	113.53	1	115.00	112.00	1.2	4,763	0.02%
2022/09/14	3	113.33	3	114.00	114.50	0	4,944	0.00%
2022/09/13	3	114.00	0.2	115.50	114.50	2.8	5,097	0.05%
2022/09/12	1	116.00	1.4	114.52	115.00	-0.4	5,139	-0.01%
2022/09/08	2.9	113.79	2	114.00	114.00	0.9	5,163	0.02%
2022/09/07	2.1	111.74	4	111.63	112.50	-1.9	5,241	-0.04%
2022/09/06	1	109.50	1.3	107.30	108.00	-0.3	5,166	0.00%
2022/09/05	0	0.00	1.1	112.98	110.50	-1.1	5,068	-0.02%
2022/09/02	1	111.50	1.5	111.83	112.00	-0.5	5,034	-0.01%
2022/09/01	2	114.24	0	0.00	113.00	2	5,037	0.04%
2022/08/31	6.1	114.07	6.5	114.23	115.50	-0.5	5,021	-0.01%
2022/08/30	1.2	111.09	1	111.48	112.00	0.2	5,094	0.00%
2022/08/29	3.6	109.53	2	109.25	110.50	1.6	5,070	0.03%
2022/08/26	2	114.99	0.2	115.00	113.50	1.8	5,034	0.04%
2022/08/25	2.5	114.62	2	114.50	114.50	0.5	5,008	0.01%
2022/08/24	0	0.00	0.2	113.36	112.50	-0.2	5,004	0.00%
2022/08/22	2.1	113.48	3	113.67	112.00	-0.9	4,978	-0.02%
2022/08/19	4	115.25	76	115.22	115.50	-72	4,932	-1.46%
2022/08/18	0	115.50	1	115.00	115.50	-1	4,930	-0.02%
2022/08/17	1	116.00	2	117.00	116.50	-1	4,912	-0.02%
2022/08/16	9	115.22	5	115.50	115.00	4	4,899	0.08%
2022/08/15	24	114.63	21.4	115.47	115.00	2.7	4,836	0.05%
2022/08/12	23.4	114.91	27	117.11	115.00	-3.6	4,768	-0.07%
2022/08/11	10	122.20	4.2	121.00	121.00	5.9	4,463	0.13%
2022/08/10	0.2	132.00	1	134.00	134.00	-0.8	4,457	-0.02%
2022/08/09	0.3	130.93	0	0.00	131.00	0.3	4,459	0.01%
2022/08/08	5	128.60	5	128.90	130.50	0	4,410	0.00%
2022/08/05	1	124.50	0	127.00	125.00	1	4,296	0.02%
2022/08/04	7	124.71	9	124.50	127.50	-2	4,228	-0.05%
2022/08/03	4	124.13	4.1	123.99	124.00	-0.1	4,157	0.00%
2022/08/02	0	0.00	30	122.00	122.50	-30	4,182	-0.72%
2022/08/01	2	123.01	21	123.29	123.50	-19	4,232	-0.45%
2022/07/29	1	123.00	3	122.02	124.00	-2	4,384	-0.05%
2022/07/28	1	120.00	0.1	120.50	120.00	1	4,378	0.02%
2022/07/27	1	120.00	1.3	119.72	120.00	-0.3	4,399	-0.01%
2022/07/26	0	0.00	1	117.00	117.50	-1	4,428	-0.02%
2022/07/25	2.1	116.24	0	0.00	118.00	2.1	4,537	0.05%
2022/07/22	0	0.00	1	119.00	116.00	-1	4,696	-0.02%
2022/07/21	0	117.75	0	0.00	119.00	0	4,884	0.00%
2022/07/20	0	119.00	2	120.00	118.50	-2	5,113	-0.04%
2022/07/19	0.1	117.21	0	0.00	117.00	0.1	5,204	0.00%
2022/07/18	2.8	118.23	0.3	119.50	119.00	2.5	5,412	0.05%
2022/07/15	0.4	116.82	0	0.00	118.00	0.4	5,619	0.01%
2022/07/14	1	117.51	4	117.63	119.50	-3	5,732	-0.05%
2022/07/13	2	116.75	5	118.39	115.50	-3	5,721	-0.05%
2022/07/12	6	114.58	3	114.33	115.00	3	5,684	0.05%
2022/07/11	1.3	115.00	0.2	115.50	116.00	1.1	5,705	0.02%
2022/07/08	3	113.00	9	115.78	115.00	-6	5,684	-0.11%
2022/07/07	1.2	107.08	1.1	104.13	107.50	0.1	5,577	0.00%
2022/07/06	0	0.00	0	102.50	102.00	0	5,612	0.00%
2022/07/01	5	108.54	2	108.75	108.00	3	5,791	0.05%
2022/06/30	2	117.99	21	115.74	120.00	-19	5,729	-0.33%
2022/06/29	0.1	119.00	1	119.00	119.00	-0.9	5,699	-0.02%
2022/06/28	3	122.34	0	0.00	121.00	3	5,691	0.05%
2022/06/27	0	0.00	0.1	124.75	124.50	-0.1	5,694	0.00%
2022/06/23	27.4	124.75	7	123.57	122.00	20.4	5,649	0.36%
2022/06/22	4.7	129.74	7	130.93	129.50	-2.3	5,472	-0.04%
2022/06/21	5	130.90	3.3	129.05	132.00	1.7	5,281	0.03%
2022/06/20	1	123.50	1.2	122.94	122.50	-0.2	5,117	0.00%
2022/06/17	0	0.00	0	125.50	125.00	0	5,046	0.00%
2022/06/16	0.7	125.54	4	128.38	122.50	-3.3	4,969	-0.07%
2022/06/15	0.3	125.00	1	125.00	124.00	-0.7	4,854	-0.01%
2022/06/14	0.7	123.89	0	0.00	124.50	0.7	4,853	0.01%
2022/06/13	0	122.00	0	0.00	121.50	0	4,856	0.00%
2022/06/10	1.3	121.56	5	122.00	124.00	-3.8	4,870	-0.08%
2022/06/09	3	123.00	2	123.00	124.00	1	4,885	0.02%
2022/06/08	2	127.46	3	129.67	123.00	-1	4,873	-0.02%
2022/06/07	3	125.83	0.2	126.50	125.50	2.8	4,752	0.06%
2022/06/06	1	126.00	1	123.00	126.00	0	4,731	0.00%
2022/05/31	0.1	122.50	0	0.00	123.00	0.1	4,705	0.00%
2022/05/30	0	0.00	1.2	118.63	123.00	-1.2	4,706	-0.02%
2022/05/27	0	0.00	0.1	116.00	118.00	-0.1	4,691	0.00%
2022/05/25	0	117.50	1	117.00	119.50	-1	4,792	-0.02%
2022/05/24	1.1	121.26	0	0.00	118.00	1.1	4,857	0.02%
2022/05/23	0.1	120.77	0	0.00	121.00	0.1	4,831	0.00%
2022/05/20	0.1	121.50	0	0.00	121.50	0.1	4,866	0.00%
2022/05/19	1.4	123.43	0	0.00	122.50	1.4	4,848	0.03%
2022/05/18	0.1	120.50	16	122.53	122.50	-16	4,756	-0.34%
2022/05/17	0	118.50	1	119.50	119.50	-1	4,712	-0.02%
2022/05/16	2.1	115.73	3	116.50	117.00	-1	4,713	-0.02%
2022/05/13	1	112.00	0	0.00	112.50	1	4,632	0.02%
2022/05/12	0.1	110.00	0	0.00	109.50	0.1	4,617	0.00%
2022/05/11	0.1	109.50	0.1	109.74	111.00	0	4,631	0.00%
2022/05/10	0.1	106.50	0.1	110.00	110.50	0	4,731	0.00%
2022/05/09	1	109.00	2	110.25	109.00	-1	4,697	-0.02%
2022/05/06	6	110.08	3	112.00	109.50	3	4,667	0.06%
2022/05/05	3.6	123.26	1	121.00	121.00	2.6	4,532	0.06%
2022/05/04	7	124.57	5	124.00	124.50	2	4,486	0.05%
2022/05/03	1	126.00	0	0.00	127.00	1	4,466	0.02%
2022/04/29	1	130.94	2.1	131.26	128.00	-1.1	4,434	-0.02%
2022/04/28	1.1	128.89	1	132.02	127.50	0.1	4,346	0.00%
2022/04/27	3	132.17	37.1	130.44	132.50	-34.1	4,197	-0.81%
2022/04/26	4	128.00	8.5	130.26	132.50	-4.5	4,002	-0.11%
2022/04/25	40.1	126.51	6.1	125.75	126.50	34	3,804	0.89%
2022/04/22	26	129.81	35.6	129.46	130.00	-9.6	3,729	-0.26%
2022/04/21	17	127.26	18	126.67	125.50	-1	3,542	-0.03%
2022/04/20	46.1	125.40	63	123.88	125.00	-17	3,337	-0.51%
2022/04/19	32	121.73	16	121.03	121.00	16	3,235	0.49%
2022/04/18	0.2	117.50	0	0.00	116.50	0.2	3,264	0.01%
2022/04/15	2	115.79	3	116.50	116.50	-1	3,270	-0.03%
2022/04/14	1	121.00	4	120.88	122.00	-3	3,349	-0.09%
2022/04/13	6.1	119.43	0.4	120.00	119.50	5.7	3,394	0.17%
2022/04/12	10.1	121.14	7	123.00	120.00	3.1	3,687	0.09%
2022/04/11	3	125.66	4.2	127.10	124.50	-1.1	3,751	-0.03%
2022/04/08	2.1	122.47	7.3	125.03	125.00	-5.2	3,786	-0.14%
2022/04/07	8.3	119.80	4	120.00	119.50	4.3	3,646	0.12%
2022/04/06	5	121.80	0	0.00	122.00	5	3,741	0.13%
2022/04/01	1.2	120.98	7	120.50	121.50	-5.9	3,764	-0.16%
2022/03/31	0	121.00	0.1	121.00	121.50	-0.1	3,898	0.00%
2022/03/30	3.1	121.50	1	121.50	121.50	2.1	3,936	0.05%
2022/03/29	0	0.00	4	118.63	121.00	-4	4,033	-0.10%
2022/03/28	4	117.75	7	116.50	118.00	-3	4,094	-0.07%
2022/03/25	1	118.50	14.1	119.29	121.00	-13.1	4,238	-0.31%
2022/03/24	0	117.50	1	117.50	117.50	-1	4,352	-0.02%
2022/03/23	4	115.00	2	115.25	115.00	2	4,909	0.04%
2022/03/22	1	115.50	0	0.00	116.00	1	5,591	0.02%
2022/03/18	11	114.55	0.2	115.00	114.50	10.8	6,175	0.17%
2022/03/17	0.2	114.00	0	0.00	115.50	0.2	6,187	0.00%
2022/03/16	0	112.00	1	113.00	113.50	-1	6,250	-0.02%
2022/03/15	1	111.50	1	113.00	112.50	0	6,351	0.00%
2022/03/14	1.1	114.48	2.1	114.99	113.50	-1	6,351	-0.02%
2022/03/11	2	111.50	1	112.00	111.00	1	6,344	0.02%
2022/03/09	0	107.50	0	0.00	108.00	0	6,332	0.00%
2022/03/08	1	107.01	0	0.00	107.00	1	6,336	0.02%
2022/03/07	4	111.75	3	111.17	111.50	1	6,340	0.02%
2022/03/04	9.1	114.66	0	0.00	113.50	9.1	6,364	0.14%
2022/03/03	2	115.75	1	116.00	115.50	1	6,375	0.02%
2022/03/02	6	114.08	2	115.00	114.50	4	6,433	0.06%
2022/03/01	0	0.00	0.1	116.50	117.50	-0.1	6,441	0.00%
2022/02/25	2.1	113.74	20	113.50	114.50	-17.9	6,478	-0.28%
2022/02/24	3.2	119.34	1	121.00	117.50	2.2	6,423	0.03%
2022/02/23	1	124.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	0	0.00	1	123.00	124.00	-1	6,498	-0.02%
2022/02/21	1	123.50	0.9	123.50	123.00	0.1	6,573	0.00%
2022/02/18	0	125.50	0.1	125.50	125.50	0	6,676	0.00%
2022/02/17	8	125.31	6.1	125.10	125.00	2	6,807	0.03%
2022/02/16	4	127.13	5.2	127.49	127.50	-1.2	6,910	-0.02%
2022/02/15	0	0.00	0	125.00	123.50	0	6,945	0.00%
2022/02/14	2	122.01	2	123.00	123.00	0	7,221	0.00%
2022/02/11	3	125.33	4	125.00	125.00	-1	7,325	-0.01%
2022/02/10	11	129.73	4.2	129.93	127.50	6.9	7,491	0.09%
2022/02/09	2	126.00	31	128.00	128.00	-29	7,569	-0.38%
2022/02/08	39	126.94	6	124.50	126.00	33	7,925	0.42%
2022/02/07	7	126.07	10	125.75	126.00	-3	8,397	-0.04%
2022/01/26	0	120.50	3.2	123.86	123.00	-3.2	8,399	-0.04%
2022/01/25	0.1	120.57	2	121.50	119.00	-1.9	8,486	-0.02%
2022/01/24	8	120.88	6	118.50	121.50	2	8,641	0.02%
2022/01/21	6	119.50	6	121.50	119.50	0	8,673	0.00%
2022/01/20	6	124.50	0	124.00	124.50	6	8,734	0.07%
2022/01/19	6	122.50	11.1	122.59	124.00	-5	8,896	-0.06%
2022/01/18	3	124.00	0	0.00	124.00	3	8,953	0.03%
2022/01/17	0	0.00	2.1	124.52	125.50	-2.1	8,942	-0.02%
2022/01/14	8	121.00	1	119.50	121.00	7	8,972	0.08%
2022/01/13	4	121.62	0	0.00	122.00	4	8,963	0.04%
2022/01/12	5	121.50	5	122.50	122.50	0	8,943	0.00%
2022/01/11	3.2	120.48	9	121.00	119.00	-5.9	8,892	-0.07%
2022/01/10	2	123.50	0	0.00	123.50	2	8,811	0.02%
2022/01/07	4	123.75	2	124.50	125.00	2	8,776	0.02%
2022/01/06	1	127.00	0	0.00	128.00	1	8,643	0.01%
2022/01/05	10.1	134.96	10	136.10	129.00	0.1	8,573	0.00%
2022/01/04	3	132.17	17	131.76	134.50	-14	8,252	-0.17%
2022/01/03	11.1	129.77	14	130.50	129.50	-3	8,098	-0.04%
2021/12/30	7	128.93	1	128.50	127.50	6	8,007	0.07%
2021/12/29	10	128.50	20	128.63	129.00	-10	7,937	-0.13%
2021/12/28	1	125.50	1	127.50	125.00	0	7,806	0.00%
2021/12/27	9	127.83	3	127.00	126.50	6	7,771	0.08%
2021/12/24	0.2	124.00	4	124.88	124.50	-3.9	7,636	-0.05%
2021/12/23	7	125.07	0	0.00	124.50	7	7,592	0.09%
2021/12/22	11	126.91	1	125.50	127.00	10	7,472	0.13%
2021/12/21	2	124.46	1	124.97	126.00	1	7,421	0.01%
2021/12/20	5	125.50	1	125.50	125.50	4	7,263	0.06%
2021/12/17	19	130.16	30.5	130.70	125.50	-11.5	7,073	-0.16%
2021/12/16	19	127.29	38	126.55	127.00	-19	6,482	-0.29%
2021/12/15	15	123.93	23.2	121.13	125.50	-8.2	5,787	-0.14%
2021/12/14	1	115.50	1	114.50	114.50	0	5,256	0.00%
2021/12/13	8	115.56	1.1	113.55	116.00	7	5,184	0.13%
2021/12/10	11	114.50	10.1	115.10	114.50	0.9	5,145	0.02%
2021/12/09	0	0.00	29	113.07	113.00	-29	5,052	-0.57%
2021/12/08	1	108.50	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	1	109.50	110.00	-1	4,895	-0.02%
2021/12/06	0.1	107.00	0	0.00	107.00	0.1	4,870	0.00%
2021/12/03	0	0.00	2.1	108.76	107.50	-2.1	4,882	-0.04%
2021/12/02	10.1	108.01	0	0.00	108.00	10.1	4,875	0.21%
2021/12/01	3	106.83	5	108.90	110.50	-2	4,848	-0.04%
2021/11/30	2	108.50	0	0.00	110.00	2	4,811	0.04%
2021/11/29	0	105.00	1	105.00	105.50	-1	4,767	-0.02%
2021/11/26	3.1	104.50	1	105.00	106.00	2.1	4,741	0.04%
2021/11/25	15	110.10	3	109.50	107.50	12	4,670	0.26%
2021/11/24	4	108.13	2	108.00	108.50	2	4,651	0.04%
2021/11/23	1	110.50	8	113.00	110.00	-7	4,574	-0.15%
2021/11/22	2	115.00	4.1	115.01	115.00	-2.1	4,487	-0.05%
2021/11/19	14	113.71	4.1	114.63	116.50	10	4,438	0.22%
2021/11/18	7	112.57	8	114.25	112.50	-1	4,328	-0.02%
2021/11/17	4.1	111.87	0	0.00	111.00	4.1	4,202	0.10%
2021/11/16	10	114.10	85	115.48	114.00	-75	4,092	-1.83%
2021/11/15	96	117.82	8	116.81	119.00	88	3,956	2.22%
2021/11/12	0.5	114.50	2	115.00	114.50	-1.5	3,828	-0.04%
2021/11/11	12	116.46	6	117.58	113.00	6	3,736	0.16%
2021/11/10	4	114.75	7	114.29	115.50	-3	3,475	-0.09%
2021/11/09	8	116.00	7	116.14	114.50	1	3,354	0.03%
2021/11/08	7.1	115.06	7	115.50	115.50	0.1	3,161	0.00%
2021/11/05	14	113.18	11	113.14	113.50	3	2,987	0.10%
2021/11/04	10	113.35	132	113.22	115.50	-122	2,624	-4.65%	大賣/鉅額交易
2021/11/03	0	0.00	22	105.30	105.00	-22	2,135	-1.03%
2021/11/02	25.1	102.88	4	104.25	102.50	21.1	2,084	1.01%
2021/11/01	144	107.23	53	108.63	108.50	91	1,986	4.58%	大買/
2021/10/29	5	105.79	2	105.00	105.00	3	1,819	0.17%
2021/10/28	11	106.05	0	0.00	105.00	11	1,766	0.62%
2021/10/27	10	104.55	8	105.44	105.50	2	1,690	0.12%
2021/10/26	3	102.00	6	101.25	101.50	-3	1,533	-0.20%
2021/10/25	2	98.65	2	98.30	98.80	0	1,508	0.00%
2021/10/22	0	0.00	2.1	98.86	99.00	-2.1	1,525	-0.14%
2021/10/21	0	0.00	1	95.70	95.40	-1	1,522	-0.07%
2021/10/20	1	94.80	1	94.30	94.70	0	1,656	0.00%
2021/10/13	2	91.25	0	0.00	90.80	2	1,876	0.11%
2021/10/12	1	94.50	2	93.20	93.00	-1	1,983	-0.05%
2021/10/08	2	94.80	0	0.00	95.60	2	2,042	0.10%
2021/10/07	1	93.70	3	94.97	95.80	-2	2,160	-0.09%
2021/10/05	1	89.40	1	90.20	92.50	0	2,141	0.00%
2021/10/04	0	0.00	6	91.00	90.40	-6	2,150	-0.28%
2021/10/01	0	0.00	1	90.00	89.90	-1	2,149	-0.05%
2021/09/30	1	92.00	0	0.00	93.00	1	2,137	0.05%
2021/09/29	1	92.80	1	93.50	93.00	0	2,158	0.00%
2021/09/28	5	94.26	0	0.00	94.20	5	2,167	0.23%
2021/09/27	0	0.00	1	92.50	92.50	-1	2,140	-0.05%
2021/09/24	0	0.00	2	90.75	90.50	-2	2,151	-0.09%
2021/09/23	1	90.20	0	0.00	90.10	1	2,240	0.04%
2021/09/16	0	0.00	0.2	89.20	89.20	-0.2	2,404	-0.01%
2021/09/14	1	90.20	0	0.00	90.10	1	2,416	0.04%
2021/09/13	0.1	90.30	0	0.00	90.30	0.1	2,423	0.00%
2021/09/06	0	0.00	1	90.10	90.00	-1	2,449	-0.04%
2021/09/02	3	90.80	5	91.20	89.90	-2	2,496	-0.08%
2021/09/01	1	91.80	1.2	91.86	92.30	-0.2	2,493	-0.01%
2021/08/31	0	0.00	1	92.80	92.50	-1	2,499	-0.04%
2021/08/30	1	92.30	0	0.00	93.30	1	2,508	0.04%
2021/08/24	1	90.10	0	0.00	90.10	1	2,602	0.04%
2021/08/19	2	89.90	2	89.65	89.20	0	2,666	0.00%
2021/08/16	0.1	89.40	0	0.00	89.20	0.1	2,674	0.00%
2021/08/13	5	89.96	5	89.80	89.30	0	2,667	0.00%
2021/08/12	3	90.10	0	0.00	90.30	3	2,664	0.11%
2021/08/11	2	89.75	3	89.93	88.80	-1	2,667	-0.04%
2021/08/09	3	92.20	1	93.80	92.10	2	2,655	0.08%
2021/08/06	3	93.60	1	93.10	93.50	2	2,687	0.07%
2021/08/05	2	95.05	5	94.50	94.80	-3	2,701	-0.11%
2021/08/04	3	95.87	1	96.20	95.70	2	2,769	0.07%
2021/08/03	2	96.85	0	0.00	96.40	2	2,821	0.07%
2021/07/30	5	97.50	0	0.00	97.30	5	2,907	0.17%
2021/07/29	1	95.50	0	0.00	97.50	1	2,918	0.03%
2021/07/28	1	98.00	1	97.20	98.00	0	2,871	0.00%
2021/07/27	5	98.66	2	99.70	99.50	3	2,883	0.10%
2021/07/26	13	101.70	80	105.29	102.00	-67	2,844	-2.36%
2021/07/23	79	108.59	2	108.00	109.00	77	2,707	2.84%
2021/07/22	5	109.60	2	108.50	108.00	3	2,704	0.11%
2021/07/21	2	110.50	14	109.61	109.00	-12	2,674	-0.45%
2021/07/20	0	0.00	1	105.00	104.50	-1	2,586	-0.04%
2021/07/19	0	0.00	7	108.29	107.50	-7	2,554	-0.27%
2021/07/16	10	111.15	5	109.20	109.50	5	2,561	0.20%
2021/07/15	2	106.50	0	0.00	108.50	2	2,465	0.08%
2021/07/14	6	106.25	13	107.62	108.50	-7	2,419	-0.29%
2021/07/13	1	104.00	12	102.67	102.50	-11	2,322	-0.47%
2021/07/12	0	0.00	1	102.50	103.00	-1	2,360	-0.04%
2021/07/09	1	101.00	0	0.00	100.50	1	2,430	0.04%
2021/07/08	2	102.75	2	102.00	102.50	0	2,617	0.00%
2021/07/06	1	104.00	3	103.83	103.50	-2	2,773	-0.07%
2021/07/05	1	102.50	2	103.25	104.00	-1	2,816	-0.04%
2021/07/02	1	101.50	1	102.50	102.00	0	2,915	0.00%
2021/07/01	6	104.25	2	105.25	103.50	4	2,939	0.14%
2021/06/30	8	106.81	2	107.50	106.50	6	3,000	0.20%
2021/06/29	7	105.79	6	104.08	106.50	1	3,010	0.03%
2021/06/28	0	0.00	1	102.00	102.00	-1	3,086	-0.03%
2021/06/25	1	100.50	2	98.70	99.20	-1	3,093	-0.03%
2021/06/24	2	97.95	0	0.00	97.80	2	3,103	0.06%
2021/06/21	0	0.00	1	97.20	96.80	-1	3,283	-0.03%
2021/06/18	0	0.00	31	99.96	99.90	-31	3,355	-0.92%
2021/06/17	1	99.10	0	0.00	99.00	1	3,472	0.03%
2021/06/11	0	0.00	25	101.30	99.50	-25	4,156	-0.60%
2021/06/09	4	98.10	0	0.00	98.00	4	4,178	0.10%
2021/06/07	9	97.04	0	0.00	96.50	9	4,272	0.21%
2021/06/04	0	0.00	1	98.60	98.30	-1	4,307	-0.02%
2021/06/03	1	98.90	0	0.00	100.00	1	4,303	0.02%
2021/06/02	1	97.60	1	99.00	97.50	0	4,270	0.00%
2021/06/01	3	96.60	0	0.00	96.40	3	4,229	0.07%
2021/05/31	6	94.02	5	95.08	96.90	1	4,227	0.02%
2021/05/28	4	94.30	0	0.00	94.80	4	4,208	0.10%
2021/05/27	2	91.85	2	93.25	94.70	0	4,203	0.00%
2021/05/26	4	92.35	0	0.00	92.50	4	4,198	0.10%
2021/05/24	1	90.70	1	92.10	93.20	0	4,225	0.00%
2021/05/21	0	93.20	0	0.00	92.90	0	4,222	0.00%
2021/05/17	0	0.00	1	84.20	85.00	-1	4,313	-0.02%
2021/05/14	2	91.78	0	0.00	89.60	2	4,277	0.05%
2021/05/13	15	91.83	1	89.00	91.50	14	4,218	0.33%
2021/05/12	2	92.15	8	90.58	90.60	-6	4,174	-0.14%
2021/05/11	0	0.00	12	96.15	94.30	-12	4,094	-0.29%
2021/05/10	7	99.47	3	99.17	98.00	4	4,043	0.10%
2021/05/07	1	102.50	0	0.00	102.00	1	3,999	0.03%
2021/05/06	4	103.13	0	0.00	101.50	4	4,002	0.10%
2021/05/05	14	105.39	1	106.00	104.00	13	3,980	0.33%
2021/05/04	2	103.75	6	103.58	105.50	-4	3,979	-0.10%
2021/05/03	3	109.83	0	0.00	108.00	3	3,933	0.08%
2021/04/29	1	115.00	2	114.50	113.00	-1	3,910	-0.03%
2021/04/27	3	113.17	0	0.00	112.50	3	3,924	0.08%
2021/04/23	0	0.00	0.2	113.50	113.00	-0.2	3,919	0.00%
2021/04/22	1	112.00	10	113.50	112.00	-9	3,932	-0.23%
2021/04/21	1	114.00	0	0.00	114.00	1	3,911	0.03%
2021/04/20	0	0.00	9	114.61	115.50	-9	3,901	-0.23%
2021/04/19	3	113.33	4	113.88	113.50	-1	3,934	-0.03%
2021/04/16	12	114.96	0	0.00	115.00	12	3,901	0.31%
2021/04/15	6	115.00	1	116.00	114.50	5	3,944	0.13%
2021/04/14	21	122.26	8	120.06	122.00	13	3,888	0.33%
2021/04/13	1	126.00	0	0.00	125.50	1	3,722	0.03%
2021/04/12	0	0.00	17	125.88	124.00	-17	3,704	-0.46%
2021/04/09	1	123.00	5	123.90	125.50	-4	3,656	-0.11%
2021/04/08	20	122.15	6.5	122.65	124.00	13.5	3,585	0.38%
2021/04/07	2	116.50	0	0.00	118.00	2	3,469	0.06%
2021/04/06	4	120.00	2	117.00	117.50	2	3,437	0.06%
2021/04/01	2	116.75	8	116.69	118.00	-6	3,367	-0.18%
2021/03/31	11	114.91	10	115.65	116.00	1	3,273	0.03%
2021/03/30	0	0.00	0.1	110.00	110.50	-0.1	3,096	0.00%
2021/03/26	0	0.00	1	110.00	110.00	-1	3,074	-0.03%
2021/03/25	2	112.00	5	109.40	109.00	-3	3,047	-0.10%
2021/03/24	12	110.21	10	110.05	111.00	2	2,985	0.07%
2021/03/23	6	110.33	2	108.75	110.00	4	2,924	0.14%
2021/03/22	6	109.83	4	109.75	112.00	2	2,863	0.07%
2021/03/19	9.1	107.73	1	108.00	108.50	8.1	2,788	0.29%
2021/03/18	10	106.90	19	107.58	110.00	-9	2,581	-0.35%
2021/03/17	2	100.00	11	100.41	100.00	-9	2,228	-0.40%
2021/03/16	2	98.00	2	98.80	98.40	0	2,188	0.00%
2021/03/15	3	99.13	0	0.00	99.20	3	2,172	0.14%
2021/03/12	10	97.62	2	98.15	98.80	8	2,189	0.37%
2021/03/11	2	96.85	0	0.00	96.30	2	2,158	0.09%
2021/03/10	2	95.35	0.1	95.80	96.50	1.9	2,131	0.09%
2021/03/09	1	93.60	0	0.00	93.50	1	2,107	0.05%
2021/03/04	0	0.00	1	92.70	93.20	-1	2,164	-0.05%
2021/03/03	0	0.00	6	93.80	94.20	-6	2,173	-0.28%
2021/02/26	1	94.60	0	0.00	94.40	1	2,262	0.04%
2021/02/24	1	95.50	3	96.40	94.80	-2	2,313	-0.09%
2021/02/23	2	95.80	0	0.00	96.40	2	2,288	0.09%
2021/02/22	6	96.20	0	0.00	96.80	6	2,317	0.26%
2021/02/19	0	0.00	1	97.00	96.40	-1	2,295	-0.04%
2021/02/17	13	95.28	3	95.93	94.50	10	2,357	0.42%
2021/02/05	0	0.00	3	95.27	95.30	-3	2,399	-0.13%
2021/02/04	1	93.40	1	94.50	93.40	0	2,622	0.00%
2021/02/03	12	95.03	15	94.40	94.40	-3	2,657	-0.11%
2021/01/29	9	93.49	0	0.00	92.40	9	2,769	0.32%
2021/01/28	3	94.67	6	94.72	94.30	-3	2,802	-0.11%
2021/01/27	1	94.00	1	94.10	93.60	0	2,772	0.00%
2021/01/25	3	92.47	0	0.00	93.20	3	2,920	0.10%
2021/01/20	4	91.50	0	0.00	90.40	4	3,097	0.13%
2021/01/15	0	0.00	5	93.00	93.10	-5	3,349	-0.15%
2021/01/13	1	94.70	0	0.00	95.00	1	3,744	0.03%
2021/01/12	3	93.93	3	94.20	94.00	0	3,968	0.00%
2021/01/11	2	96.80	2	96.95	96.50	0	4,145	0.00%
2021/01/08	3	97.73	11	96.55	98.10	-8	4,186	-0.19%
2021/01/07	8	95.19	4	95.33	97.20	4	4,162	0.10%
2021/01/06	8	96.19	2	96.75	95.90	6	4,234	0.14%
2021/01/05	2	96.85	6	97.70	98.00	-4	4,298	-0.09%
2021/01/04	4	94.65	4	95.18	95.90	0	4,236	0.00%
2020/12/31	3	93.70	0	0.00	93.80	3	4,224	0.07%
2020/12/30	1	93.30	0	0.00	93.10	1	4,258	0.02%
2020/12/28	1	92.60	0	0.00	93.20	1	4,301	0.02%
2020/12/24	1	94.90	1	94.10	94.20	0	4,287	0.00%
2020/12/23	0	0.00	2	93.20	93.30	-2	4,287	-0.05%
2020/12/21	1	95.00	0	0.00	95.20	1	4,307	0.02%
2020/12/18	0	0.00	2	96.25	95.90	-2	4,316	-0.05%
2020/12/17	0	0.00	3	94.60	95.00	-3	4,327	-0.07%
2020/12/16	4	95.23	0	0.00	95.00	4	4,333	0.09%
2020/12/15	11	96.50	5	95.40	95.10	6	4,332	0.14%
2020/12/14	1	96.80	1	97.00	97.00	0	4,333	0.00%
2020/12/11	2	95.30	8	95.96	95.60	-6	4,335	-0.14%
2020/12/10	0	0.00	1	96.60	96.20	-1	4,322	-0.02%
2020/12/09	2	99.00	1	98.80	98.70	1	4,304	0.02%
2020/12/08	2	98.20	1	98.20	98.40	1	4,311	0.02%
2020/12/07	1	97.90	0	0.00	98.50	1	4,347	0.02%
2020/12/04	4	97.30	2	97.45	97.50	2	4,352	0.05%
2020/12/03	3	97.43	1	97.70	97.40	2	4,372	0.05%
2020/12/02	3	96.60	2	96.90	97.40	1	4,445	0.02%
2020/11/30	2	97.40	1	97.70	96.80	1	4,590	0.02%
2020/11/27	2	97.65	2	98.00	98.20	0	4,679	0.00%
2020/11/26	1	97.30	1	97.40	96.90	0	4,789	0.00%
2020/11/25	3	96.33	10	96.00	96.00	-7	4,993	-0.14%
2020/11/24	1	97.50	0	0.00	97.60	1	5,005	0.02%
2020/11/23	0	0.00	5	100.50	99.60	-5	5,045	-0.10%
2020/11/20	0	0.00	6	99.40	99.80	-6	5,105	-0.12%
2020/11/19	8	101.61	1.2	99.74	99.80	6.8	5,451	0.12%
2020/11/17	1	99.70	2	100.00	100.50	-1	5,699	-0.02%
2020/11/16	2	100.20	1	101.50	101.50	1	5,715	0.02%
2020/11/13	1	102.00	1	100.50	99.90	0	5,643	0.00%
2020/11/12	3	101.10	6	101.88	99.60	-3	5,587	-0.05%
2020/11/11	3	96.77	2	97.55	96.20	1	5,383	0.02%
2020/11/10	8	97.28	2	96.60	96.20	6	5,374	0.11%
2020/11/06	6	98.80	6	99.33	100.50	0	5,339	0.00%
2020/11/05	2	98.30	1	98.20	98.70	1	5,422	0.02%
2020/11/04	1	101.00	3	100.33	100.50	-2	5,581	-0.04%
2020/11/03	0	0.00	3	100.83	99.80	-3	5,745	-0.05%
2020/11/02	10	101.45	6	101.75	100.50	4	5,766	0.07%
2020/10/30	5	100.80	7	100.76	99.80	-2	5,673	-0.04%
2020/10/29	1	98.30	7	98.79	99.00	-6	5,601	-0.11%
2020/10/28	5	101.10	7	101.50	101.00	-2	5,555	-0.04%
2020/10/27	15	102.73	13.3	102.83	103.50	1.7	5,503	0.03%
2020/10/26	0	0.00	7	100.07	99.40	-7	5,365	-0.13%
2020/10/23	0	0.00	2	99.75	99.00	-2	5,288	-0.04%
2020/10/22	13	98.95	25	98.60	100.00	-12	5,250	-0.23%
2020/10/21	15	98.32	16	99.18	97.30	-1	5,067	-0.02%
2020/10/20	11	98.04	18	98.46	100.50	-7	4,858	-0.14%
2020/10/19	20	98.38	17	98.21	95.30	3	4,640	0.06%
2020/10/16	0	0.00	6	94.65	94.10	-6	4,418	-0.14%
2020/10/15	2	94.10	6	94.28	94.50	-4	4,368	-0.09%
2020/10/14	2	93.60	11	93.65	93.70	-9	4,316	-0.21%
2020/10/13	0	0.00	5	91.76	91.70	-5	4,291	-0.12%
2020/10/12	0	0.00	1	89.50	90.00	-1	4,240	-0.02%
2020/10/07	0	0.00	2	89.85	89.50	-2	4,248	-0.05%
2020/10/06	85	88.90	0	0.00	89.00	85	4,224	2.01%
2020/10/05	11	87.70	0	0.00	88.20	11	4,231	0.26%
2020/09/29	5	83.60	2	84.20	83.90	3	4,263	0.07%
2020/09/28	3	84.33	0	0.00	84.60	3	4,305	0.07%
2020/09/25	5	83.30	0	0.00	83.60	5	4,342	0.12%
2020/09/24	2	84.80	0	0.00	84.20	2	4,335	0.05%
2020/09/23	1	87.50	0	0.00	87.00	1	4,338	0.02%
2020/09/22	2	87.85	0	0.00	88.00	2	4,335	0.05%
2020/09/18	5	88.34	0	0.00	88.80	5	4,303	0.12%
2020/09/17	1	89.10	2	88.05	88.10	-1	4,288	-0.02%
2020/09/16	0	0.00	51	86.41	86.20	-51	4,241	-1.20%
2020/09/15	53	87.76	1	86.90	86.70	52	4,229	1.23%
2020/09/11	1.1	86.54	3	85.43	85.10	-1.9	4,221	-0.05%
2020/09/10	1	87.30	0	0.00	85.70	1	4,207	0.02%
2020/09/09	2	87.50	10	87.24	87.30	-8	4,141	-0.19%
2020/09/08	14	88.94	10	89.00	88.40	4	4,112	0.10%
2020/09/07	2	90.35	9	89.74	89.00	-7	4,092	-0.17%
2020/09/04	24	91.40	24	91.43	91.10	0	4,032	0.00%
2020/09/03	3.5	94.14	30	94.09	92.10	-26.5	3,963	-0.67%
2020/09/02	5	93.44	16	93.57	93.10	-11	3,892	-0.28%
2020/09/01	2	90.80	21.1	93.07	92.10	-19.1	3,818	-0.50%
2020/08/31	29	91.48	18	92.36	92.00	11	3,702	0.30%
2020/08/28	16	89.71	19	89.22	89.70	-3	3,472	-0.09%
2020/08/27	31	89.16	29	88.51	88.40	2	3,404	0.06%
2020/08/26	4	88.13	10	87.95	88.00	-6	3,318	-0.18%
2020/08/25	100	89.85	61	89.13	87.80	39	3,238	1.20%
2020/08/24	7.5	88.05	17.1	87.39	88.90	-9.6	2,897	-0.33%
2020/08/21	9	84.92	6	85.33	84.50	3	2,742	0.11%
2020/08/20	5	79.28	2	79.40	79.90	3	2,667	0.11%
2020/08/19	4	84.00	6	84.22	83.20	-2	2,625	-0.08%
2020/08/18	3	84.87	11	84.16	83.60	-8	2,624	-0.30%
2020/08/17	0	0.00	2	85.30	85.30	-2	2,618	-0.08%
2020/08/13	6	86.22	4	85.28	85.20	2	2,580	0.08%
2020/08/12	5	84.06	8	84.19	84.80	-3	2,547	-0.12%
2020/08/11	4	85.00	14	85.64	84.40	-10	2,527	-0.40%
2020/08/10	10	85.55	21	85.51	85.40	-11	2,469	-0.45%
2020/08/07	3	81.07	52	82.43	82.60	-49	2,349	-2.09%
2020/08/06	16	80.27	0	0.00	78.80	16	2,197	0.73%
2020/08/05	1	79.40	12	78.23	80.10	-11	2,241	-0.49%
2020/08/04	6	76.17	1	76.90	77.00	5	2,407	0.21%
2020/08/03	2	76.10	0	0.00	75.60	2	2,461	0.08%
2020/07/31	8	76.94	5	77.08	77.00	3	2,477	0.12%
2020/07/30	0	0.00	5	75.34	75.90	-5	2,441	-0.20%
2020/07/29	0	0.00	2	73.00	72.50	-2	2,435	-0.08%
2020/07/28	7	72.91	6	73.70	72.20	1	2,442	0.04%
2020/07/27	5	74.94	4	75.53	74.50	1	2,445	0.04%
2020/07/24	10	76.62	0	0.00	76.30	10	2,507	0.40%
2020/07/23	14	78.74	5	78.40	78.90	9	2,506	0.36%
2020/07/22	1	78.60	0	0.00	78.60	1	2,529	0.04%
2020/07/21	11	77.01	3	77.10	77.30	8	2,552	0.31%
2020/07/20	8	76.13	3	77.30	76.20	5	2,687	0.19%
2020/07/17	16	78.58	5	79.64	77.30	11	2,698	0.41%
2020/07/15	2	83.95	1	84.90	83.80	1	2,610	0.04%
2020/07/14	1	84.10	0.4	84.00	84.00	0.6	2,640	0.02%
2020/07/13	1	83.90	2	84.75	84.60	-1	2,652	-0.04%
2020/07/10	6	83.73	1	84.30	83.20	5	2,668	0.19%
2020/07/09	2	85.55	0	0.00	85.50	2	2,655	0.08%
2020/07/08	5	87.00	3	87.50	87.10	2	2,623	0.08%
2020/07/07	1	87.00	4	86.95	86.70	-3	2,615	-0.11%
2020/07/06	9	86.59	19	86.70	86.80	-10	2,617	-0.38%
2020/07/03	0	0.00	2	85.65	85.40	-2	2,614	-0.08%
2020/07/02	5	83.96	9	84.77	85.40	-4	2,635	-0.15%
2020/07/01	0	0.00	2	84.00	83.50	-2	2,657	-0.08%
2020/06/30	1	82.30	1	83.30	83.60	0	2,691	0.00%
2020/06/29	0	0.00	2	81.60	81.60	-2	2,732	-0.07%
2020/06/24	1	82.10	0	0.00	82.00	1	2,763	0.04%
2020/06/23	1	82.60	1	83.40	82.10	0	2,804	0.00%
2020/06/22	1	82.40	5	83.10	82.70	-4	2,827	-0.14%
2020/06/19	1	83.40	0	0.00	81.70	1	2,885	0.03%
2020/06/16	1	81.80	1	81.80	82.90	0	2,945	0.00%
2020/06/15	1	81.20	1	80.20	79.80	0	2,998	0.00%
2020/06/12	4	80.38	1.1	80.63	81.00	2.9	3,070	0.10%
2020/06/11	8	81.85	1	82.30	80.90	7	3,110	0.23%
2020/06/10	2	82.85	0	0.00	83.00	2	3,115	0.06%
2020/06/09	2	82.60	6	82.43	82.20	-4	3,172	-0.13%
2020/06/08	7	83.91	2	84.10	83.80	5	3,202	0.16%
2020/06/05	1	86.50	0	0.00	86.30	1	3,161	0.03%
2020/06/03	5	85.82	2	86.50	85.90	3	3,186	0.09%
2020/06/02	0	0.00	1	85.60	85.10	-1	3,182	-0.03%
2020/06/01	3	84.83	1	85.20	85.50	2	3,197	0.06%
2020/05/28	0	0.00	1	86.80	85.00	-1	3,194	-0.03%
2020/05/27	1	84.90	0	0.00	84.50	1	3,146	0.03%
2020/05/26	0	0.00	1	84.80	84.10	-1	3,160	-0.03%
2020/05/25	0	0.00	1	82.50	84.30	-1	3,153	-0.03%
2020/05/22	4	83.25	0	0.00	82.70	4	3,143	0.13%
2020/05/21	0	0.00	2	85.25	85.30	-2	3,129	-0.06%
2020/05/20	1	84.60	0.1	84.40	84.50	0.9	3,122	0.03%
2020/05/18	7	85.34	8	84.30	84.00	-1	3,112	-0.03%
2020/05/15	2	85.60	6	83.80	84.70	-4	3,107	-0.13%
2020/05/14	0	0.00	1	87.00	85.20	-1	3,074	-0.03%
2020/05/13	2	87.05	0.1	87.70	87.50	1.9	3,012	0.06%
2020/05/12	13	88.26	9	88.49	87.70	4	3,067	0.13%
2020/05/11	7	88.14	53	87.68	89.60	-46	3,024	-1.52%
2020/05/08	20	82.78	4	82.90	82.70	16	2,815	0.57%
2020/05/07	6	81.17	4	81.25	81.00	2	2,764	0.07%
2020/05/06	0	0.00	2	79.60	79.60	-2	2,750	-0.07%
2020/05/05	4	79.70	0	0.00	79.90	4	2,769	0.14%
2020/05/04	2	79.75	3	79.70	79.30	-1	2,772	-0.04%
2020/04/30	5	81.04	0	0.00	80.90	5	2,786	0.18%
2020/04/29	5	81.82	4	81.88	81.20	1	2,804	0.04%
2020/04/27	9	78.61	2	79.10	79.00	7	2,792	0.25%
2020/04/24	0	0.00	1	79.50	79.00	-1	2,760	-0.04%
2020/04/23	15	78.18	22	79.19	79.30	-7	2,735	-0.26%
2020/04/22	2	74.00	5	74.22	75.90	-3	2,593	-0.12%
2020/04/21	3	72.90	2	73.50	72.30	1	2,564	0.04%
2020/04/20	0	0.00	1	73.80	74.80	-1	2,562	-0.04%
2020/04/17	3	75.10	4	75.85	74.20	-1	2,570	-0.04%
2020/04/16	3.1	73.71	4	73.68	74.10	-0.9	2,588	-0.03%
2020/04/15	0	0.00	4	73.65	73.10	-4	2,579	-0.16%
2020/04/13	0	0.00	1	72.30	71.80	-1	2,604	-0.04%
2020/04/10	24	71.56	0	0.00	72.20	24	2,604	0.92%
2020/04/09	9	72.01	6	71.92	71.50	3	2,625	0.11%
2020/04/08	5	73.14	7	72.96	73.60	-2	2,592	-0.08%
2020/04/07	4.2	73.32	8.4	72.93	73.50	-4.2	2,571	-0.16%
2020/04/06	1.1	71.03	1	69.50	71.40	0.1	2,563	0.00%
2020/04/01	2	70.15	5	69.52	70.10	-3	2,521	-0.12%
2020/03/31	4	68.70	3	68.60	68.30	1	2,503	0.04%
2020/03/30	1	65.30	3	65.50	67.00	-2	2,464	-0.08%
2020/03/27	8	67.10	3	66.80	65.90	5	2,439	0.20%
2020/03/26	5	66.30	5	66.64	67.10	0	2,416	0.00%
2020/03/25	4	66.33	2	67.00	66.20	2	2,395	0.08%
2020/03/24	2	64.80	0	0.00	64.00	2	2,351	0.09%
2020/03/23	1	59.70	2	60.55	61.80	-1	2,317	-0.04%
2020/03/20	11	61.79	15	60.83	61.90	-4	2,331	-0.17%
2020/03/19	12	58.21	10	58.71	56.30	2	2,299	0.09%
2020/03/18	11	61.05	14	61.60	60.70	-3	2,251	-0.13%
2020/03/17	6	59.58	7	58.76	58.20	-1	2,206	-0.05%
2020/03/16	1	62.80	2	64.00	62.00	-1	2,171	-0.05%
2020/03/13	3	63.27	5	63.54	64.40	-2	2,167	-0.09%
2020/03/12	4	71.95	2	73.60	69.90	2	2,131	0.09%
2020/03/11	12	77.60	11	78.34	76.00	1	2,078	0.05%
2020/03/10	2	75.70	5	75.92	77.70	-3	2,086	-0.14%
2020/03/09	8	79.73	0	0.00	78.00	8	2,099	0.38%
2020/03/06	1	81.10	7	81.70	81.30	-6	2,101	-0.29%
2020/03/05	2	81.85	4	81.78	82.10	-2	2,224	-0.09%
2020/03/04	1	79.40	0	0.00	79.80	1	2,227	0.04%
2020/03/03	18	81.20	11	80.19	80.30	7	2,260	0.31%
2020/03/02	0	0.00	2	76.75	78.60	-2	2,352	-0.09%
2020/02/27	2	79.35	0	0.00	78.70	2	2,367	0.08%
2020/02/26	0	0.00	25	81.50	81.40	-25	2,384	-1.05%
2020/02/25	25	81.00	1	80.90	81.00	24	2,439	0.98%
2020/02/24	3	80.43	0	0.00	80.50	3	2,442	0.12%
2020/02/21	8	82.48	1	82.20	82.00	7	2,489	0.28%
2020/02/19	2	83.50	0	0.00	83.60	2	2,493	0.08%
2020/02/18	2.1	83.75	3	84.07	83.70	-0.9	2,487	-0.04%
2020/02/17	0	0.00	1	83.20	83.20	-1	2,489	-0.04%
2020/02/14	2	84.40	0	0.00	84.60	2	2,489	0.08%
2020/02/13	6	84.62	9	84.61	84.90	-3	2,476	-0.12%
2020/02/12	1	80.30	14	79.38	81.80	-13	2,408	-0.54%
2020/02/10	2	76.45	1	77.80	77.10	1	2,442	0.04%
2020/02/07	10	78.90	1	77.70	77.70	9	2,479	0.36%
2020/02/06	1	79.10	3	78.67	79.50	-2	2,484	-0.08%
2020/02/05	1	77.50	0	0.00	77.50	1	2,473	0.04%
2020/02/04	1	77.80	1	78.20	78.50	0	2,469	0.00%
2020/02/03	6	75.57	3	75.73	76.40	3	2,469	0.12%
2020/01/31	0	0.00	2	80.00	79.30	-2	2,445	-0.08%
2020/01/30	6	81.30	3	82.27	80.30	3	2,461	0.12%
2020/01/17	1	88.80	1	89.00	88.80	0	2,475	0.00%
2020/01/16	4	88.55	0	0.00	88.50	4	2,495	0.16%
2020/01/15	6	88.63	0	0.00	88.30	6	2,523	0.24%
2020/01/14	1	89.00	1	89.50	88.80	0	2,566	0.00%
2020/01/10	3	86.70	0	0.00	86.70	3	2,747	0.11%
2020/01/09	0.2	89.20	0	0.00	89.10	0.2	2,716	0.01%
2020/01/08	13	88.28	10	88.90	88.30	3	2,730	0.11%
2020/01/07	16	89.18	21	89.47	89.80	-5	2,720	-0.18%
2020/01/06	2	91.60	1	91.40	91.10	1	2,717	0.04%
2020/01/03	26	93.72	1	92.30	92.00	25	2,768	0.90%
2020/01/02	2	94.30	10	94.10	94.00	-8	2,812	-0.28%
2019/12/31	2.2	94.09	2	94.10	94.10	0.2	2,835	0.01%
2019/12/30	14	93.41	21	93.88	94.40	-7	2,850	-0.25%
2019/12/27	10	93.00	0	0.00	92.90	10	2,829	0.35%
2019/12/26	1	93.00	1	93.70	93.30	0	2,833	0.00%
2019/12/25	1	92.00	1	91.90	92.70	0	2,812	0.00%
2019/12/24	1	91.00	1	90.80	90.90	0	2,856	0.00%
2019/12/23	1	90.90	1	91.40	90.60	0	2,891	0.00%
2019/12/20	12	92.34	0	0.00	92.20	12	2,894	0.41%
2019/12/19	1	92.60	14	92.40	92.40	-13	2,903	-0.45%
2019/12/17	3	94.20	3	94.07	94.00	0	2,919	0.00%
2019/12/13	1	93.70	1	93.00	93.10	0	2,928	0.00%
2019/12/12	2	93.55	2	93.00	92.70	0	2,944	0.00%
2019/12/10	1	92.50	2	92.95	92.30	-1	2,980	-0.03%
2019/12/06	5	93.00	1	92.80	92.80	4	3,129	0.13%
2019/12/05	6	93.42	0	0.00	93.30	6	3,151	0.19%
2019/12/04	0	0.00	13	93.52	92.60	-13	3,171	-0.41%
2019/12/03	1.9	95.39	8	95.23	94.70	-6.1	3,167	-0.19%
2019/12/02	7	96.51	11	96.81	95.60	-4	3,169	-0.13%
2019/11/28	11	96.13	12	95.60	95.60	-1	3,151	-0.03%
2019/11/27	5	95.80	7	95.89	96.00	-2	3,199	-0.06%
2019/11/26	3	93.77	0	0.00	94.20	3	3,202	0.09%
2019/11/25	4	92.70	5	93.00	93.40	-1	3,429	-0.03%
2019/11/22	4	91.75	3	92.30	93.40	1	3,559	0.03%
2019/11/21	5	90.80	1	91.30	91.10	4	3,608	0.11%
2019/11/20	4	90.10	3	89.23	91.50	1	3,873	0.03%
2019/11/19	1	90.10	0	0.00	89.80	1	3,858	0.03%
2019/11/18	6	91.37	0	0.00	90.50	6	3,921	0.15%
2019/11/15	1	90.40	0	0.00	90.30	1	3,959	0.03%
2019/11/14	2	91.20	2	91.55	90.20	0	3,991	0.00%
2019/11/13	1	91.00	3	91.13	90.60	-2	3,998	-0.05%
2019/11/12	0	0.00	1	90.20	90.20	-1	4,019	-0.02%
2019/11/11	1	90.00	0	0.00	89.90	1	4,123	0.02%
2019/11/08	21	91.97	13	92.77	92.20	8	4,140	0.19%
2019/11/07	8	89.00	3	88.60	88.30	5	4,125	0.12%
2019/11/06	2	90.40	2	90.50	90.00	0	4,193	0.00%
2019/11/05	6	92.40	0	0.00	92.20	6	4,275	0.14%
2019/11/04	1	93.30	0	0.00	93.30	1	4,313	0.02%
2019/11/01	5	93.50	0	0.00	93.60	5	4,343	0.12%
2019/10/31	3	96.40	22	95.60	94.20	-19	4,407	-0.43%
2019/10/30	2	95.20	1	95.60	95.20	1	4,470	0.02%
2019/10/29	23	96.33	0	0.00	95.00	23	4,506	0.51%
2019/10/28	0	0.00	2	95.80	95.80	-2	4,525	-0.04%
2019/10/25	0	0.00	5	94.10	94.00	-5	4,551	-0.11%
2019/10/24	1	95.30	1	95.60	95.30	0	4,651	0.00%
2019/10/23	0	0.00	9	95.19	95.10	-9	4,872	-0.18%
2019/10/22	1	96.40	1	96.00	95.10	0	4,957	0.00%
2019/10/21	5	96.50	13	95.54	95.40	-8	5,211	-0.15%
2019/10/18	2	92.85	10	92.79	92.80	-8	5,255	-0.15%
2019/10/17	1	88.60	2	88.55	89.30	-1	5,222	-0.02%
2019/10/16	3	90.60	3	90.20	90.00	0	5,197	0.00%
2019/10/15	5	90.36	3	90.40	90.40	2	5,183	0.04%
2019/10/14	1	89.90	4	89.68	90.10	-3	5,175	-0.06%
2019/10/09	14	88.65	2	88.60	88.00	12	5,178	0.23%
2019/10/08	9	90.63	2	90.20	90.60	7	5,324	0.13%
2019/10/07	2	93.50	4	93.53	93.20	-2	5,277	-0.04%
2019/10/04	9	91.53	7	91.47	91.10	2	5,269	0.04%
2019/10/03	1	92.40	3	91.43	91.70	-2	5,258	-0.04%
2019/10/02	2	91.60	1	91.30	91.90	1	5,248	0.02%
2019/10/01	1	92.80	0	0.00	92.60	1	5,245	0.02%
2019/09/27	8	92.40	1	93.30	91.70	7	5,247	0.13%
2019/09/26	1	95.50	4	95.78	94.80	-3	5,223	-0.06%
2019/09/25	2	94.00	0	0.00	93.40	2	5,228	0.04%
2019/09/24	1	95.40	1	95.40	95.40	0	5,325	0.00%
2019/09/23	0	0.00	1	96.40	96.00	-1	5,333	-0.02%
2019/09/20	1	95.30	0	0.00	95.80	1	5,328	0.02%
2019/09/19	3	95.13	3	95.07	95.00	0	5,330	0.00%
2019/09/18	1	94.80	1	94.50	94.10	0	5,362	0.00%
2019/09/17	3	94.30	1	93.70	93.70	2	5,356	0.04%
2019/09/16	1	94.10	1	94.80	95.50	0	5,382	0.00%
2019/09/12	1	95.30	0	0.00	95.00	1	5,370	0.02%
2019/09/11	5	95.52	7	96.00	95.80	-2	5,349	-0.04%
2019/09/10	9	96.73	4	96.93	96.80	5	5,316	0.09%
2019/09/09	1	103.50	4	104.00	102.50	-3	5,167	-0.06%
2019/09/06	3	106.33	5	104.00	104.50	-2	5,143	-0.04%
2019/09/05	1	106.00	13	106.88	106.00	-12	5,130	-0.23%
2019/09/03	14	108.25	4	106.00	106.00	10	5,154	0.19%
2019/09/02	1	107.00	4	106.50	106.00	-3	5,051	-0.06%
2019/08/30	5	105.60	2	104.50	104.50	3	5,013	0.06%
2019/08/29	14	106.43	16	105.47	106.50	-2	4,942	-0.04%
2019/08/28	20	107.75	49	107.13	103.50	-29	4,856	-0.60%
2019/08/27	51	107.43	35	108.03	107.00	16	4,611	0.35%
2019/08/26	11	103.77	1	105.00	102.00	10	4,512	0.22%
2019/08/23	42	105.20	18	106.39	106.00	24	4,490	0.53%
2019/08/22	1	101.00	3	100.27	99.40	-2	4,249	-0.05%
2019/08/21	3	97.73	8	97.39	98.60	-5	4,219	-0.12%
2019/08/20	2	101.35	4	101.75	99.80	-2	4,164	-0.05%
2019/08/16	4	102.50	1	102.00	101.50	3	4,150	0.07%
2019/08/14	16	104.59	10	104.15	102.00	6	4,175	0.14%
2019/08/13	1	101.00	0	0.00	100.50	1	4,097	0.02%
2019/08/12	2	102.25	0	0.00	101.00	2	4,133	0.05%
2019/08/08	8	102.19	2	102.50	103.00	6	4,105	0.15%
2019/08/07	6	100.92	8	101.69	102.00	-2	4,054	-0.05%
2019/08/06	1	95.20	1	96.50	96.50	0	3,981	0.00%
2019/08/05	3	98.67	3	97.90	97.60	0	3,960	0.00%
2019/08/02	3	99.63	1	99.40	99.10	2	3,968	0.05%
2019/08/01	4	104.88	5	106.00	106.00	-1	3,981	-0.03%
2019/07/31	2	108.00	1	108.00	108.00	1	3,956	0.03%
2019/07/30	3	105.17	0	0.00	103.50	3	3,914	0.08%
2019/07/29	11	107.73	4	106.50	106.50	7	3,874	0.18%
2019/07/26	15	109.03	10	108.85	109.50	5	3,833	0.13%
2019/07/25	28	115.04	15	112.43	110.50	13	3,724	0.35%
2019/07/24	2	112.75	0	0.00	112.00	2	3,544	0.06%
2019/07/23	15	111.23	12	112.38	112.00	3	3,538	0.08%
2019/07/22	1	104.00	19	105.11	108.00	-18	3,252	-0.55%
2019/07/19	2	97.75	8	97.30	98.20	-6	3,113	-0.19%
2019/07/18	3	96.10	5	95.70	94.50	-2	3,071	-0.07%
2019/07/17	0	0.00	2	95.10	94.70	-2	3,075	-0.07%
2019/07/16	3	95.93	3	95.60	95.40	0	3,078	0.00%
2019/07/15	5	95.16	6	95.50	96.20	-1	3,079	-0.03%
2019/07/12	36	97.73	41	98.13	95.50	-5	3,111	-0.16%
2019/07/11	2	95.25	6	95.33	95.50	-4	3,085	-0.13%
2019/07/10	2	94.85	7	94.76	93.80	-5	3,125	-0.16%
2019/07/09	2	92.90	4	94.03	93.20	-2	3,126	-0.06%
2019/07/08	1	93.00	13	93.14	93.00	-12	3,135	-0.38%
2019/07/05	0	0.00	1	93.60	93.90	-1	3,194	-0.03%
2019/07/03	12	93.09	1	94.30	92.60	11	3,317	0.33%
2019/07/02	5	93.74	10	94.24	95.00	-5	3,338	-0.15%
2019/07/01	14	93.18	34	93.06	94.60	-20	3,324	-0.60%
2019/06/28	1	88.50	2	88.10	88.90	-1	3,266	-0.03%
2019/06/27	2	88.25	7	89.11	88.20	-5	3,281	-0.15%
2019/06/26	6	87.58	0	0.00	87.20	6	3,380	0.18%
2019/06/25	2	89.45	9	90.71	87.50	-7	3,500	-0.20%
2019/06/24	6	88.12	0	0.00	89.20	6	3,557	0.17%
2019/06/21	0	0.00	6	89.82	87.60	-6	3,737	-0.16%
2019/06/20	2	87.45	2	87.65	88.10	0	3,776	0.00%
2019/06/19	0	0.00	2	85.70	86.00	-2	4,025	-0.05%
2019/06/18	3	84.17	2	84.15	83.90	1	4,018	0.02%
2019/06/17	2	86.08	0	0.00	85.20	2	4,045	0.05%
2019/06/14	2	86.30	0	0.00	86.00	2	4,093	0.05%
2019/06/13	6	86.93	0	0.00	87.00	6	4,247	0.14%
2019/06/12	19	89.77	0	0.00	89.20	19	4,421	0.43%
2019/06/11	2	90.55	3	90.43	90.40	-1	4,464	-0.02%
2019/06/05	1	88.00	0	0.00	86.20	1	4,677	0.02%
2019/06/03	0	0.00	1	87.20	87.20	-1	4,721	-0.02%
2019/05/31	1	89.00	4	88.75	88.00	-3	4,752	-0.06%
2019/05/30	1	89.60	3	89.93	90.20	-2	4,789	-0.04%
2019/05/29	0	0.00	1	87.30	87.40	-1	4,751	-0.02%
2019/05/24	2	84.55	0	0.00	85.50	2	4,941	0.04%
2019/05/23	2	84.60	1	84.70	85.00	1	4,961	0.02%
2019/05/22	4	82.88	6	83.88	83.90	-2	4,967	-0.04%
2019/05/21	2	80.06	1	81.90	81.90	1	4,992	0.02%
2019/05/17	4	79.65	0	0.00	78.60	4	5,091	0.08%
2019/05/15	0	0.00	5	83.92	83.10	-5	5,219	-0.10%
2019/05/14	2	80.30	4	82.60	84.30	-2	5,297	-0.04%
2019/05/13	5	82.08	0	0.00	82.60	5	5,333	0.09%
2019/05/10	1	82.40	4	83.00	82.50	-3	5,482	-0.05%
2019/05/09	4	82.55	12	82.92	81.80	-8	5,720	-0.14%
2019/05/08	14	86.49	6.1	86.73	86.00	7.9	5,661	0.14%
2019/05/07	1	85.50	0	0.00	85.10	1	5,640	0.02%
2019/05/06	1	84.50	1	85.00	84.50	0	5,726	0.00%
2019/05/03	1	86.90	1	86.50	87.20	0	5,785	0.00%
2019/05/02	0	0.00	1	85.90	85.60	-1	5,897	-0.02%
2019/04/30	1	84.20	4	84.20	85.60	-3	6,108	-0.05%
2019/04/29	10	84.62	13	84.25	84.00	-3	6,095	-0.05%
2019/04/26	0	0.00	2	91.20	91.50	-2	6,078	-0.03%
2019/04/25	2	93.85	5	93.70	93.20	-3	6,292	-0.05%
2019/04/24	2	94.50	2	93.50	92.60	0	6,586	0.00%
2019/04/23	2	92.30	2	93.00	93.50	0	6,713	0.00%
2019/04/22	5	92.98	0	0.00	91.90	5	6,708	0.07%
2019/04/19	5	92.06	1	92.10	92.50	4	6,725	0.06%
2019/04/18	10	92.28	3	92.07	91.00	7	6,757	0.10%
2019/04/17	13	95.48	6	94.40	93.00	7	6,773	0.10%
2019/04/16	1	94.00	36	95.35	95.30	-35	6,714	-0.52%
2019/04/15	4	93.38	1	94.20	92.60	3	6,710	0.04%
2019/04/12	3	92.17	4	92.90	93.00	-1	6,737	-0.01%
2019/04/11	9	93.47	0	0.00	92.50	9	6,739	0.13%
2019/04/10	9	92.76	4	93.78	94.30	5	6,768	0.07%
2019/04/09	8	94.53	4	95.70	93.70	4	6,735	0.06%
2019/04/08	7	94.94	9	95.02	95.20	-2	6,763	-0.03%
2019/04/02	31	93.99	1	93.80	93.80	30	6,754	0.44%
2019/04/01	1	93.00	4	93.75	93.50	-3	6,744	-0.04%
2019/03/29	10	94.04	12	94.33	93.20	-2	6,710	-0.03%
2019/03/28	15	95.09	17	95.16	95.10	-2	6,648	-0.03%
2019/03/27	9	94.36	11	94.65	94.60	-2	6,552	-0.03%
2019/03/26	32	94.12	47	93.70	93.40	-15	6,494	-0.23%
2019/03/25	35	90.94	27	91.09	91.50	8	6,387	0.13%
2019/03/22	41	92.81	34	92.26	92.20	7	6,333	0.11%
2019/03/21	0	0.00	1	88.30	87.80	-1	6,135	-0.02%
2019/03/20	1	88.10	1	89.10	88.10	0	6,275	0.00%
2019/03/19	9	88.08	11	87.96	87.70	-2	6,345	-0.03%
2019/03/18	25	87.77	40	87.34	89.00	-15	6,445	-0.23%
2019/03/15	28	86.87	9	86.92	84.50	19	6,436	0.30%
2019/03/14	4	89.83	11	87.77	87.50	-7	6,520	-0.11%
2019/03/13	1	90.00	0	0.00	89.20	1	6,548	0.02%
2019/03/12	6	90.92	10	90.35	89.90	-4	6,599	-0.06%
2019/03/11	19	91.86	37	90.49	90.80	-18	6,591	-0.27%
2019/03/08	5	87.66	0	0.00	87.90	5	6,536	0.08%
2019/03/07	4	89.23	8	88.13	87.10	-4	6,640	-0.06%
2019/03/06	3	89.47	14	89.14	89.00	-11	6,745	-0.16%
2019/03/05	16	88.67	16	88.09	88.20	0	6,813	0.00%
2019/03/04	32	91.45	7	91.20	91.20	25	6,726	0.37%
2019/02/27	43	90.45	32	90.40	91.70	11	6,700	0.16%
2019/02/26	4	92.35	1	90.80	90.80	3	6,639	0.05%
2019/02/25	7	92.93	35	92.42	92.50	-28	6,691	-0.42%
2019/02/22	33	91.06	19	90.95	90.90	14	6,654	0.21%
2019/02/21	11	92.96	11	91.95	92.00	0	6,763	0.00%
2019/02/20	11	93.85	13	92.95	93.50	-2	6,741	-0.03%
2019/02/19	25	92.79	14	92.78	92.10	11	6,700	0.16%
2019/02/18	9	93.06	5	93.34	93.40	4	6,645	0.06%
2019/02/15	27	97.76	4	95.03	95.10	23	6,617	0.35%
2019/02/14	2	96.30	2	95.55	95.00	0	6,572	0.00%
2019/02/13	13	97.37	1	95.60	95.00	12	6,608	0.18%
2019/02/12	2	97.95	4	97.25	99.40	-2	6,662	-0.03%
2019/02/11	17	97.00	11	97.05	96.70	6	6,602	0.09%
2019/01/30	24	89.95	36	92.03	94.50	-12	6,449	-0.19%
2019/01/29	6	85.75	5	86.08	86.10	1	6,183	0.02%
2019/01/28	4	86.23	0	0.00	86.00	4	6,191	0.06%
2019/01/25	21	86.35	24	85.91	86.50	-3	6,192	-0.05%
2019/01/24	17	83.42	14	83.59	84.60	3	6,144	0.05%
2019/01/23	4	81.18	3	81.30	81.90	1	6,103	0.02%
2019/01/22	14	82.04	10	82.67	80.50	4	5,962	0.07%
2019/01/21	0	0.00	1	86.40	87.40	-1	5,749	-0.02%
2019/01/18	12	87.60	12	87.11	87.00	0	5,710	0.00%
2019/01/17	25	87.24	16	86.36	86.00	9	5,628	0.16%
2019/01/16	19	83.95	25	85.12	87.10	-6	5,412	-0.11%
2019/01/15	13	78.65	24	78.21	79.20	-11	5,106	-0.22%
2019/01/14	1	75.60	1	76.60	76.30	0	4,974	0.00%
2019/01/11	9	75.61	4	75.60	75.60	5	4,979	0.10%
2019/01/10	5	76.40	3	77.13	77.00	2	4,948	0.04%
2019/01/09	9	77.40	6	77.25	76.30	3	4,908	0.06%
2019/01/08	21	76.74	24	76.85	77.00	-3	4,831	-0.06%
2019/01/07	5	76.08	17	75.79	74.70	-12	4,718	-0.25%
2019/01/04	5	74.68	3	74.87	75.30	2	4,661	0.04%
2019/01/03	8	74.44	5	74.40	74.70	3	4,650	0.06%
2019/01/02	8	76.21	1	74.90	74.30	7	4,633	0.15%
2018/12/28	1	73.90	6	74.17	74.80	-5	4,548	-0.11%
2018/12/27	5	73.06	7	73.56	73.60	-2	4,528	-0.04%
2018/12/26	16	71.86	15	71.93	70.20	1	4,439	0.02%
2018/12/25	1	72.20	1	71.90	72.30	0	4,421	0.00%
2018/12/24	5	74.44	16	74.27	73.70	-11	4,383	-0.25%
2018/12/22	2	74.30	0	0.00	73.80	2	4,325	0.05%
2018/12/21	13	72.42	5	74.08	74.20	8	4,317	0.19%
2018/12/20	16	72.99	13	73.34	72.70	3	4,262	0.07%
2018/12/19	4	73.90	5	73.94	74.50	-1	4,208	-0.02%
2018/12/18	4	75.53	27	75.25	73.20	-23	4,146	-0.55%
2018/12/17	56	74.18	2	74.30	74.70	54	4,070	1.33%
2018/12/14	7	74.80	4	74.30	74.90	3	4,070	0.07%
2018/12/13	25	75.95	50	75.41	74.00	-25	3,991	-0.63%
2018/12/12	14	74.40	10	74.11	73.60	4	3,837	0.10%
2018/12/11	16	74.26	34	72.92	74.40	-18	3,719	-0.48%
2018/12/10	25	71.69	20	71.57	71.00	5	3,565	0.14%
2018/12/07	54	73.16	89	73.28	75.50	-35	3,414	-1.03%
2018/12/06	16	68.64	39	68.30	68.90	-23	3,145	-0.73%
2018/12/05	17	71.06	11	70.35	71.00	6	3,077	0.19%
2018/12/04	53	71.25	33	70.71	70.40	20	3,030	0.66%
2018/12/03	18	69.96	9	70.31	71.00	9	2,989	0.30%
2018/11/30	23	69.16	73	67.73	68.00	-50	2,868	-1.74%
2018/11/29	43	67.67	12	66.72	68.00	31	2,757	1.12%
2018/11/28	21	63.90	62	64.10	64.00	-41	2,624	-1.56%
2018/11/27	5	61.34	42	61.06	61.60	-37	2,530	-1.46%
2018/11/26	20.9	60.52	20	60.85	61.00	0.9	2,536	0.04%
2018/11/23	1	59.89	11	60.24	59.40	-10	2,539	-0.39%
2018/11/22	47	61.61	11	61.70	60.50	36	2,525	1.43%
2018/11/21	43	60.20	0	0.00	60.20	43	2,456	1.75%
2018/11/20	66	60.23	46	60.53	59.90	20	2,462	0.81%
2018/11/19	0.1	59.00	18	58.97	59.00	-17.9	2,341	-0.77%
2018/11/16	3	58.60	6	58.55	57.90	-3	2,338	-0.13%
2018/11/15	3	58.00	2	58.30	58.50	1	2,332	0.04%
2018/11/13	34	57.95	58	57.78	58.20	-24	2,278	-1.05%
2018/11/12	23	57.00	1	56.30	57.00	22	2,187	1.01%
2018/11/09	6	55.67	19	56.26	56.70	-13	2,111	-0.62%
2018/11/08	30	54.35	20	53.00	53.00	10	1,945	0.51%
2018/11/07	20	53.43	2	52.00	53.60	18	1,933	0.93%
2018/11/06	2	53.15	5	53.00	51.30	-3	1,973	-0.15%
2018/11/05	0	0.00	5	53.24	53.60	-5	1,993	-0.25%
2018/11/02	1	52.30	4	51.65	52.30	-3	1,995	-0.15%
2018/11/01	10	50.95	2	51.65	50.90	8	2,035	0.39%
2018/10/31	2	50.30	6	50.32	50.30	-4	2,011	-0.20%
2018/10/30	2	47.70	0	0.00	48.10	2	1,982	0.10%
2018/10/29	0	0.00	2	48.15	48.20	-2	2,000	-0.10%
2018/10/26	12	48.05	0	0.00	46.90	12	2,016	0.59%
2018/10/24	3	49.17	1	48.80	48.95	2	2,044	0.10%
2018/10/23	1	48.75	0	0.00	47.90	1	2,084	0.05%
2018/10/22	5	48.10	1	49.60	49.65	4	2,123	0.19%
2018/10/17	1	48.75	0	0.00	47.75	1	2,280	0.04%
2018/10/16	2	48.40	1	48.50	48.30	1	2,426	0.04%
2018/10/15	1	47.55	4	47.13	47.30	-3	2,532	-0.12%
2018/10/12	4	46.30	5	46.08	47.45	-1	2,830	-0.04%
2018/10/11	4	45.00	9	45.06	45.00	-5	3,307	-0.15%
2018/10/09	1	49.30	1	48.55	48.30	0	3,323	0.00%
2018/10/05	7	49.17	8	50.58	49.60	-1	3,558	-0.03%
2018/10/02	9	53.87	0	0.00	53.60	9	3,826	0.24%
2018/09/25	0	0.00	1	55.00	55.20	-1	4,209	-0.02%
2018/09/21	7	54.50	0	0.00	54.20	7	4,446	0.16%
2018/09/20	3	53.40	3	53.03	53.60	0	4,636	0.00%
2018/09/17	1	57.00	0	0.00	57.30	1	4,708	0.02%
2018/09/12	2	56.60	1	56.40	57.70	1	4,854	0.02%
2018/09/11	1	57.10	2	57.25	57.40	-1	4,946	-0.02%
2018/09/10	1	56.80	4	56.00	55.70	-3	4,992	-0.06%
2018/09/07	5	58.04	2	58.60	58.10	3	5,026	0.06%
2018/09/06	2	59.85	0	0.00	59.60	2	5,086	0.04%
2018/09/05	3	59.60	1	60.10	59.80	2	5,383	0.04%
2018/09/04	1	60.80	3	61.17	61.30	-2	5,623	-0.04%
2018/09/03	3	61.03	2	60.95	59.90	1	5,717	0.02%
2018/08/30	2	61.65	0	0.00	61.50	2	5,945	0.03%
2018/08/29	2	61.35	77	62.02	62.30	-75	6,104	-1.23%
2018/08/28	4	62.70	0	0.00	61.80	4	6,444	0.06%
2018/08/27	81	62.00	15	61.45	62.10	66	6,735	0.98%
2018/08/24	4	57.85	0	0.00	57.90	4	6,968	0.06%
2018/08/23	5	59.82	0	0.00	59.60	5	6,941	0.07%
2018/08/22	3	61.30	4	60.80	60.20	-1	6,927	-0.01%
2018/08/21	0	0.00	3	62.00	61.80	-3	6,929	-0.04%
2018/08/20	4	61.25	10	61.87	61.50	-6	6,961	-0.09%
2018/08/16	1	63.50	2	63.10	63.10	-1	7,040	-0.01%
2018/08/15	0	0.00	1	64.83	64.40	-1	7,135	-0.01%
2018/08/14	0	0.00	4	64.59	65.70	-4	7,144	-0.06%
2018/08/13	4	64.93	1	65.30	63.90	3	7,203	0.04%
2018/08/10	3	68.40	2	69.00	67.50	1	7,196	0.01%
2018/08/09	4	68.38	4	68.28	69.00	0	7,183	0.00%
2018/08/08	5	69.30	11	69.35	68.70	-6	7,190	-0.08%
2018/08/07	9	71.11	0	0.00	70.40	9	7,219	0.12%
2018/08/06	0.1	70.20	0	0.00	70.30	0.1	7,232	0.00%
2018/08/03	6	70.27	1	70.00	70.90	5	7,276	0.07%
2018/08/02	3	71.57	1	71.20	71.10	2	7,376	0.03%
2018/08/01	8	73.17	5	72.50	72.40	3	7,396	0.04%
2018/07/31	5	72.08	0	0.00	73.10	5	7,377	0.07%
2018/07/30	5	72.30	3	73.57	72.70	2	7,390	0.03%
2018/07/27	0	0.00	11	75.35	74.20	-11	7,344	-0.15%
2018/07/26	2	75.00	1	75.30	75.00	1	7,300	0.01%
2018/07/25	5	72.82	24	73.36	74.00	-19	7,273	-0.26%
2018/07/24	21	73.04	0	0.00	73.80	21	7,254	0.29%
2018/07/23	15	70.29	1	70.30	70.80	14	7,169	0.20%
2018/07/20	1	75.80	8	77.00	76.00	-7	7,037	-0.10%
2018/07/19	15	78.45	37	77.67	77.40	-22	6,949	-0.32%
2018/07/18	118	80.26	137.3	79.36	81.00	-19.3	6,682	-0.29%	大買/大賣/
2018/07/17	3	74.77	24	73.94	73.70	-21	6,220	-0.34%
2018/07/16	7	74.40	9	74.38	73.50	-2	6,239	-0.03%
2018/07/13	29	74.97	9	75.04	74.20	20	6,200	0.32%
2018/07/12	5	74.10	0	0.00	74.70	5	6,142	0.08%
2018/07/11	5	73.52	0	0.00	73.40	5	6,256	0.08%
2018/07/10	0	73.60	20	73.94	74.00	-20	6,308	-0.32%
2018/07/06	2	71.30	1	70.50	72.60	1	6,129	0.02%
2018/07/05	2	70.55	1	71.80	69.10	1	6,056	0.02%
2018/07/04	4	73.50	8	73.76	72.00	-4	6,016	-0.07%
2018/07/03	1	71.10	1	72.60	71.70	0	5,902	0.00%
2018/07/02	34	74.26	22	74.90	72.50	12	5,835	0.21%
2018/06/29	13	69.24	10	71.04	73.70	3	5,640	0.05%
2018/06/28	8	67.20	1	68.40	67.00	7	5,462	0.13%
2018/06/27	2	68.60	3	68.23	68.50	-1	5,506	-0.02%
2018/06/26	0	0.00	1	66.90	66.80	-1	5,488	-0.02%
2018/06/25	2	67.10	4	66.33	65.50	-2	5,443	-0.04%
2018/06/22	5	69.72	4	69.68	69.00	1	5,379	0.02%
2018/06/21	1	70.40	6	71.50	71.50	-5	5,326	-0.09%
2018/06/20	16	70.32	27	70.58	69.50	-11	5,302	-0.21%
2018/06/19	3	72.20	7	72.63	72.20	-4	5,200	-0.08%
2018/06/15	5	72.42	14	73.45	72.10	-9	5,143	-0.17%
2018/06/14	2	72.65	2	71.65	71.30	0	5,072	0.00%
2018/06/13	68	75.78	41	74.81	71.80	27	5,003	0.54%
2018/06/12	38	75.20	29	75.21	78.10	9	4,805	0.19%
2018/06/11	9	71.28	9	72.81	71.00	0	4,581	0.00%
2018/06/08	92	72.31	76	71.84	71.50	16	4,493	0.36%
2018/06/07	17	71.09	14	71.60	70.30	3	4,356	0.07%
2018/06/06	13	72.12	26	72.47	72.20	-13	4,301	-0.30%
2018/06/05	16	72.72	16	73.81	71.00	0	4,173	0.00%
2018/06/04	42	72.51	21.5	72.13	74.40	20.5	3,814	0.54%
2018/06/01	11	67.70	17	67.06	67.70	-6	3,540	-0.17%
2018/05/31	0	0.00	12	62.70	61.60	-12	3,308	-0.36%
2018/05/28	7	63.34	13	63.86	63.20	-6	3,317	-0.18%
2018/05/24	12	63.22	1	63.50	63.40	11	3,293	0.33%
2018/05/23	10	61.98	23	62.73	62.50	-13	3,241	-0.40%
2018/05/22	2	61.25	1	61.30	61.30	1	3,131	0.03%
2018/05/21	14	61.54	1	61.40	61.70	13	3,127	0.42%
2018/05/18	0	0.00	1	60.20	60.40	-1	3,050	-0.03%
2018/05/16	1	60.40	1	60.80	59.50	0	2,977	0.00%
2018/05/15	7	60.39	3	60.50	61.00	4	2,946	0.14%
2018/05/14	1	59.10	2	60.10	59.10	-1	2,888	-0.03%
2018/05/11	1	59.00	50	59.30	59.30	-49	2,859	-1.71%
2018/05/10	1	58.20	5	58.68	59.50	-4	2,928	-0.14%
2018/05/09	1	57.10	2	58.10	56.70	-1	2,816	-0.04%
2018/05/07	0	0.00	0	56.50	56.80	0	2,767	0.00%
2018/05/02	0	0.00	2	56.90	57.10	-2	2,744	-0.07%
2018/04/30	0	0.00	2	55.20	56.70	-2	2,719	-0.07%
2018/04/24	2	53.75	3	53.93	53.30	-1	2,662	-0.04%
2018/04/23	2	56.45	1	55.60	55.40	1	2,630	0.04%
2018/04/20	2	57.65	30	58.00	56.00	-28	2,609	-1.07%
2018/04/19	30	57.60	0	0.00	58.80	30	2,538	1.18%
2018/04/18	66	59.11	16	58.36	58.30	50	2,497	2.00%
2018/04/17	14	58.48	23	58.92	59.70	-9	2,396	-0.38%
2018/04/16	1	56.00	6	56.73	57.00	-5	2,273	-0.22%
2018/04/13	10	55.00	2	55.25	54.70	8	2,181	0.37%
2018/04/11	0	54.70	3	54.90	54.70	-3	2,335	-0.13%
2018/04/10	0	0.00	5	54.90	54.30	-5	2,524	-0.20%
2018/04/09	0	0.00	2	54.45	54.00	-2	2,593	-0.08%
2018/04/03	1	53.40	4	53.60	53.30	-3	2,828	-0.11%
2018/04/02	1	54.90	0	0.00	54.30	1	2,837	0.04%
2018/03/30	5	54.30	8	54.66	54.70	-3	2,773	-0.11%
2018/03/28	1	51.80	0	0.00	52.00	1	2,728	0.04%
2018/03/27	0	0.00	2	52.35	52.70	-2	2,718	-0.07%
2018/03/26	1	51.30	0	0.00	51.60	1	2,745	0.04%
2018/03/23	1	51.40	0	0.00	51.20	1	2,760	0.04%
2018/03/21	0	0.00	3	53.10	53.00	-3	2,843	-0.11%
2018/03/20	3	53.40	8	53.30	53.10	-5	2,837	-0.18%
2018/03/19	0	0.00	1	54.80	54.20	-1	2,845	-0.04%
2018/03/16	2	53.50	0	0.00	55.00	2	2,819	0.07%
2018/03/14	2	54.80	0	0.00	54.00	2	2,678	0.07%
2018/03/13	4	54.30	1	54.00	54.10	3	2,661	0.11%
2018/03/12	1	54.20	74	53.81	54.30	-73	2,652	-2.75%
2018/03/09	2	53.10	19	53.31	53.40	-17	2,613	-0.65%
2018/03/08	1	52.30	0	0.00	52.20	1	2,605	0.04%
2018/03/07	8	52.30	0	0.00	51.80	8	2,672	0.30%
2018/03/06	4	53.33	17	53.24	53.00	-13	2,628	-0.49%
2018/03/05	3	52.50	2	51.40	51.50	1	2,580	0.04%
2018/03/02	4	52.23	0	0.00	52.50	4	2,583	0.15%
2018/03/01	3	53.00	15	52.85	52.70	-12	2,597	-0.46%
2018/02/27	2	52.75	9	52.64	52.00	-7	2,638	-0.27%
2018/02/26	6	52.03	6	51.87	52.00	0	2,675	0.00%
2018/02/23	1	51.40	1	51.40	51.40	0	2,653	0.00%
2018/02/22	1	50.10	3	50.73	50.50	-2	2,631	-0.08%
2018/02/21	1	49.00	2	49.80	50.20	-1	2,612	-0.04%
2018/02/12	1	47.20	12	47.58	47.30	-11	2,595	-0.42%
2018/02/09	12	46.70	0	0.00	46.70	12	2,593	0.46%
2018/02/08	0	0.00	2	47.10	47.60	-2	2,572	-0.08%
2018/02/07	0	0.00	5	47.24	46.75	-5	2,572	-0.19%
2018/02/06	3	46.27	2	45.08	45.45	1	2,556	0.04%
2018/02/05	1	49.80	2	49.90	49.85	-1	2,525	-0.04%
2018/02/02	81	51.69	77	51.52	50.90	4	2,519	0.16%
2018/02/01	21	50.32	1	50.30	50.30	20	2,394	0.84%
2018/01/31	13	50.20	15	49.44	50.20	-2	2,396	-0.08%
2018/01/29	2	48.83	1	48.80	48.80	1	2,380	0.04%
2018/01/26	1	49.45	1	49.45	49.25	0	2,373	0.00%
2018/01/25	2	50.30	0	0.00	50.00	2	2,407	0.08%
2018/01/24	10	50.23	5	50.12	50.10	5	2,402	0.21%
2018/01/23	0	0.00	7	50.50	50.50	-7	2,392	-0.29%
2018/01/22	0	0.00	3	51.20	51.30	-3	2,384	-0.13%
2018/01/19	2	50.90	11	50.60	50.90	-9	2,380	-0.38%
2018/01/18	1.4	50.64	15	50.77	50.40	-13.6	2,373	-0.57%
2018/01/17	1	50.70	14	50.81	50.70	-13	2,369	-0.55%
2018/01/16	18	51.04	0	0.00	50.90	18	2,362	0.76%
2018/01/15	41	50.67	26	50.55	50.40	15	2,347	0.64%
2018/01/12	1	50.90	2	50.70	50.60	-1	2,360	-0.04%
2018/01/11	2	50.40	11	50.29	50.20	-9	2,345	-0.38%
2018/01/10	12	50.76	7	51.87	50.30	5	2,332	0.21%
2018/01/09	4	53.60	1	54.70	54.40	3	2,231	0.13%
2018/01/08	7	55.30	5	55.44	54.10	2	2,214	0.09%
2018/01/05	39	56.22	37	55.94	55.80	2	2,134	0.09%
2018/01/04	67	56.68	36	56.82	56.60	31	2,045	1.52%
2018/01/03	7	54.63	10	54.90	54.60	-3	1,860	-0.16%
2018/01/02	67	53.90	44	54.58	54.60	23	1,784	1.29%