智擎 (4162)-新光-高雄券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
90.7
漲跌
▲0.5
漲幅
+0.55%
成交量
231張
產業
上櫃生技醫療類股
304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

智擎 (4162)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/24	2	91.10	0	0.00	90.70	2	1,455	0.14%
2024/04/23	0	0.00	1	90.20	90.20	-1	1,498	-0.07%
2024/04/22	1	88.50	0	0.00	88.00	1	1,512	0.07%
2024/04/19	4	90.05	0	0.00	89.00	4	1,523	0.26%
2024/04/18	0	0.00	3	93.37	93.60	-3	1,525	-0.20%
2024/04/17	3	92.60	3	93.90	92.60	0	1,541	0.00%
2024/04/16	3.2	91.00	2	92.10	91.00	1.2	1,557	0.08%
2024/04/15	2	94.70	9	94.79	94.10	-7	1,565	-0.45%
2024/04/12	2	97.10	1	97.10	97.10	1	1,579	0.06%
2024/04/11	1	98.80	0	0.00	97.90	1	1,615	0.06%
2024/04/10	0	0.00	4	98.90	98.80	-4	1,642	-0.24%
2024/04/09	2	97.60	14	98.03	97.60	-12	1,722	-0.70%
2024/04/08	0	0.00	1	100.50	99.10	-1	1,770	-0.06%
2024/04/03	2	98.35	1	98.80	99.00	1	1,777	0.06%
2024/04/02	2	99.80	0	0.00	98.90	2	1,780	0.11%
2024/04/01	6	99.92	0	0.00	99.60	6	1,805	0.33%
2024/03/28	0	0.00	0	99.80	99.40	0	1,839	0.00%
2024/03/27	0	0.00	7.4	99.81	99.70	-7.4	1,828	-0.41%
2024/03/26	0	0.00	0	99.00	96.80	0	1,818	0.00%
2024/03/25	0	0.00	2.2	99.04	101.00	-2.2	1,816	-0.12%
2024/03/22	1	96.50	0	96.00	96.50	1	1,801	0.06%
2024/03/21	1	95.70	0	0.00	96.00	1	1,827	0.05%
2024/03/20	0	96.05	0	0.00	95.80	0	1,855	0.00%
2024/03/19	0	96.55	2	96.90	96.80	-2	1,864	-0.11%
2024/03/18	3	93.33	0	0.00	93.30	3	1,855	0.16%
2024/03/15	1	93.60	0	0.00	93.20	1	1,863	0.05%
2024/03/13	4	93.55	6	93.50	92.40	-2	1,896	-0.11%
2024/03/12	1	95.70	1	95.80	95.60	0	1,889	0.00%
2024/03/11	2	95.70	0	0.00	95.10	2	1,904	0.11%
2024/03/08	1	98.10	7	95.61	95.10	-6	1,924	-0.31%
2024/03/07	2	96.95	2	98.10	99.30	0	1,930	0.00%
2024/03/06	3	98.73	5	99.20	98.10	-2	1,937	-0.10%
2024/03/05	0	102.00	0	0.00	100.50	0	1,914	0.00%
2024/03/04	1	100.50	10	101.00	100.50	-9	1,924	-0.47%
2024/03/01	7	103.79	1	102.00	101.50	6	1,939	0.31%
2024/02/29	5	102.90	1	102.50	103.50	4	1,986	0.20%
2024/02/27	11	104.09	2	104.00	103.00	9	1,995	0.45%
2024/02/26	1	104.50	7	104.50	104.50	-6	1,990	-0.30%
2024/02/23	0	102.00	1	101.50	101.00	-1	1,981	-0.05%
2024/02/22	2	101.25	0	0.00	101.00	2	2,018	0.10%
2024/02/21	6	102.50	5	104.00	101.50	1	2,043	0.05%
2024/02/20	0.2	101.00	0	0.00	101.50	0.2	2,058	0.01%
2024/02/19	1	102.50	5	102.10	101.50	-4	2,075	-0.19%
2024/02/16	16.2	103.21	4	105.62	102.00	12.2	2,096	0.58%
2024/02/15	4.2	110.71	3	110.00	110.50	1.2	2,060	0.06%
2024/02/05	0	0.00	2	106.00	106.50	-2	2,024	-0.10%
2024/02/02	3	105.50	4	105.00	105.50	-1	2,216	-0.05%
2024/02/01	2	106.50	2	108.00	107.00	0	2,281	0.00%
2024/01/31	1	107.50	11	106.41	106.00	-10	2,396	-0.42%
2024/01/30	1	107.00	5	105.50	105.00	-4	2,702	-0.15%
2024/01/29	12	106.54	12	105.92	106.00	0	2,760	0.00%
2024/01/26	22	111.93	8	110.75	108.50	14	2,838	0.49%
2024/01/25	5	104.90	8	103.63	105.00	-3	2,782	-0.11%
2024/01/24	1	100.50	0	0.00	100.50	1	2,896	0.03%
2024/01/23	1	99.80	1	99.70	99.40	0	3,072	0.00%
2024/01/22	0	0.00	2	99.95	100.50	-2	3,404	-0.06%
2024/01/19	3	98.34	2	99.70	98.50	1	3,625	0.03%
2024/01/18	0	0.00	1	99.20	98.50	-1	3,814	-0.03%
2024/01/17	7	100.11	2	99.70	98.30	5	4,079	0.12%
2024/01/16	1	102.00	1	104.00	102.50	0	4,486	0.00%
2024/01/15	2	103.75	2.1	104.96	104.50	-0.1	4,586	0.00%
2024/01/12	3	103.67	3	103.67	103.00	0	4,603	0.00%
2024/01/11	11	102.77	11	102.09	101.50	0	4,609	0.00%
2024/01/10	1	103.00	1	105.50	102.00	0	4,615	0.00%
2024/01/09	1	106.00	1	106.50	104.50	0	4,602	0.00%
2024/01/08	3	108.33	3	109.17	108.00	0	4,592	0.00%
2024/01/05	0	0.00	4	107.00	109.00	-4	4,607	-0.09%
2024/01/04	1	104.00	0	0.00	103.00	1	4,593	0.02%
2024/01/03	4	108.75	5	109.90	106.00	-1	4,625	-0.02%
2024/01/02	4.1	109.74	3	107.67	110.00	1.1	4,583	0.02%
2023/12/29	7	104.86	7.4	105.27	105.50	-0.4	4,537	-0.01%
2023/12/28	3.2	104.97	0	0.00	104.00	3.2	4,524	0.07%
2023/12/27	2.1	106.97	4	105.25	105.00	-1.9	4,516	-0.04%
2023/12/26	2.1	104.51	1	105.00	104.00	1.1	4,491	0.02%
2023/12/25	4.1	104.12	1	103.00	105.00	3.1	4,477	0.07%
2023/12/22	0	101.00	0	0.00	101.50	0	4,445	0.00%
2023/12/21	1	102.00	4	102.00	101.50	-3	4,445	-0.07%
2023/12/20	3	104.00	2.2	103.73	102.50	0.8	4,436	0.02%
2023/12/19	1.1	102.89	1	103.50	103.50	0.1	4,422	0.00%
2023/12/18	4.3	104.02	5	105.10	104.50	-0.7	4,416	-0.02%
2023/12/15	0	0.00	0.1	102.00	104.00	-0.1	4,397	0.00%
2023/12/14	1	102.00	11	101.50	101.00	-10	4,377	-0.23%
2023/12/13	1	98.60	0	0.00	98.60	1	4,388	0.02%
2023/12/11	11	99.75	1	99.40	97.80	10	4,378	0.23%
2023/12/08	1.1	101.41	8	100.76	99.40	-6.9	4,356	-0.16%
2023/12/07	2	100.25	3	100.50	100.00	-1	4,342	-0.02%
2023/12/05	2	102.75	3	101.33	101.50	-1	4,321	-0.02%
2023/12/04	5	104.40	1	105.00	104.00	4	4,299	0.09%
2023/12/01	13	103.77	5.1	103.80	103.00	7.9	4,277	0.18%
2023/11/30	1	100.50	1	101.50	100.50	0	4,229	0.00%
2023/11/29	1	100.50	0	0.00	101.00	1	4,229	0.02%
2023/11/28	5.1	101.90	16	101.84	101.50	-10.9	4,258	-0.26%
2023/11/27	7	103.86	2	103.75	103.00	5	4,236	0.12%
2023/11/24	1	104.00	0	0.00	104.00	1	4,177	0.02%
2023/11/23	1	104.00	5	103.80	104.00	-4	4,154	-0.10%
2023/11/22	2	102.00	4	102.63	101.50	-2	4,125	-0.05%
2023/11/21	0	0.00	0.1	101.50	101.00	-0.1	4,102	0.00%
2023/11/20	1	104.50	1	102.00	102.00	0	4,063	0.00%
2023/11/17	3	102.50	2	103.25	102.50	1	4,038	0.02%
2023/11/16	4	103.50	4	103.50	102.50	0	4,013	0.00%
2023/11/15	9	104.00	10	103.75	103.50	-1	3,985	-0.03%
2023/11/14	11	104.23	12.1	103.64	103.00	-1.1	3,965	-0.03%
2023/11/13	5	106.10	6	106.50	106.50	-1	3,934	-0.02%
2023/11/10	29	110.26	23	109.89	106.50	6	3,926	0.15%
2023/11/09	5	112.70	1	111.00	111.00	4	3,726	0.11%
2023/11/08	7	112.30	10.1	112.28	112.50	-3.1	3,665	-0.08%
2023/11/07	54.2	118.76	56.4	117.94	114.00	-2.2	3,538	-0.06%
2023/11/06	25	113.76	33	114.23	115.50	-8	3,216	-0.25%
2023/11/03	56	114.76	40	112.69	112.00	16	3,144	0.51%
2023/11/02	26	113.73	15	112.67	114.00	11	3,014	0.36%
2023/11/01	19	115.37	21	115.10	114.50	-2	2,887	-0.07%
2023/10/31	13	115.35	9	115.72	113.50	4	2,729	0.15%
2023/10/30	89	117.63	71.1	117.52	116.00	17.9	2,559	0.70%
2023/10/27	27	114.46	34	114.35	118.00	-7	2,229	-0.31%
2023/10/26	22	110.34	44	110.28	107.50	-22	2,001	-1.10%
2023/10/25	65.1	111.63	64.1	111.43	111.50	1.1	1,802	0.06%
2023/10/24	109.1	106.01	88.1	106.76	110.00	21.1	1,545	1.36%	大買/
2023/10/23	8	96.56	73.1	96.43	100.00	-65.1	1,117	-5.82%
2023/10/20	4.6	92.30	3	92.30	91.00	1.6	1,026	0.16%
2023/10/19	0	0.00	1	90.20	90.70	-1	1,008	-0.10%
2023/10/18	2	88.25	0	0.00	87.30	2	1,005	0.20%
2023/10/17	5	90.90	2	91.45	90.30	3	995	0.30%
2023/10/16	21	92.33	1	93.20	91.20	20	1,008	1.98%
2023/10/13	34	94.93	13	95.25	92.90	21	1,010	2.08%
2023/10/12	1	96.00	1	95.00	95.00	0	985	0.00%
2023/10/11	15	94.11	11	94.42	95.20	4	989	0.40%
2023/10/06	19	90.28	50.5	90.65	90.00	-31.5	941	-3.34%
2023/10/05	0	0.00	20.1	88.85	87.70	-20.1	922	-2.18%
2023/10/04	0	0.00	1.1	86.60	86.40	-1.1	962	-0.11%
2023/10/02	3	87.00	3	87.50	88.20	0	995	0.00%
2023/09/26	5	87.20	0	0.00	86.00	5	1,024	0.49%
2023/09/25	1	87.60	0	0.00	88.00	1	1,038	0.10%
2023/09/22	0	0.00	1	87.30	86.60	-1	1,049	-0.10%
2023/09/21	15	88.73	0.1	88.10	87.30	14.9	1,062	1.40%
2023/09/20	14	89.33	1	87.90	89.80	13	1,061	1.22%
2023/09/19	10	87.70	0	0.00	88.60	10	1,067	0.94%
2023/09/18	21.1	88.72	18	89.75	87.60	3.1	1,060	0.29%
2023/09/15	1.1	85.86	30	85.66	86.50	-28.9	1,033	-2.80%
2023/09/14	3	85.30	30	85.20	85.00	-27	1,035	-2.61%
2023/09/12	0	0.00	0	83.60	83.50	0	1,050	0.00%
2023/09/08	1	85.20	0	0.00	85.20	1	1,058	0.09%
2023/09/01	4.1	89.45	1	90.90	89.10	3.1	1,071	0.29%
2023/08/30	0	0.00	2	85.65	85.80	-2	1,029	-0.19%
2023/08/29	1	84.80	0	0.00	84.80	1	1,037	0.10%
2023/08/28	1	84.60	1	85.30	84.10	0	1,044	0.00%
2023/08/23	0	0.00	1	86.50	85.50	-1	1,060	-0.09%
2023/08/22	2	86.25	32	85.67	86.30	-30	1,066	-2.81%
2023/08/21	0	0.00	0	85.50	86.10	0	1,072	0.00%
2023/08/18	1	85.50	10	85.90	85.40	-9	1,098	-0.82%
2023/08/17	10	85.40	0	0.00	84.90	10	1,109	0.90%
2023/08/16	4	83.68	4	84.98	87.00	0	1,094	0.00%
2023/08/15	0	0.00	2	81.00	81.00	-2	1,053	-0.19%
2023/08/14	30	81.86	0.5	82.00	81.30	29.5	1,056	2.79%
2023/08/11	0	0.00	26	83.51	83.70	-26	1,057	-2.46%
2023/08/10	2	84.55	1	85.40	83.50	1	1,068	0.09%
2023/08/04	0	83.30	0	0.00	83.40	0	1,118	0.00%
2023/08/02	1	82.00	3	83.00	81.90	-2	1,133	-0.18%
2023/08/01	0	85.30	0	0.00	84.90	0	1,126	0.00%
2023/07/28	1	85.60	0	0.00	85.40	1	1,167	0.09%
2023/07/27	7	86.77	5	86.66	86.20	2	1,168	0.17%
2023/07/25	0.3	85.00	3	88.00	87.50	-2.7	1,172	-0.23%
2023/07/24	1	87.60	1	87.00	86.00	0	1,159	0.00%
2023/07/21	0	0.00	4.1	86.63	87.10	-4.1	1,167	-0.35%
2023/07/20	0	0.00	1	88.60	88.90	-1	1,183	-0.08%
2023/07/19	3	89.30	3	89.53	89.80	0	1,192	0.00%
2023/07/18	5	88.80	0	0.00	87.20	5	1,231	0.41%
2023/07/17	0	89.40	0	0.00	90.30	0	1,260	0.00%
2023/07/14	2	88.90	2	87.90	88.20	0	1,280	0.00%
2023/07/13	0	0.00	2	85.85	85.10	-2	1,270	-0.16%
2023/07/12	1	87.80	3	86.00	86.00	-2	1,273	-0.16%
2023/07/11	4	88.18	6	88.27	87.80	-2	1,273	-0.16%
2023/07/10	0	93.50	0	0.00	92.00	0	1,244	0.00%
2023/07/07	1	93.90	1	93.80	93.80	0	1,247	0.00%
2023/07/06	22	96.70	5	96.50	94.80	17	1,248	1.36%
2023/07/05	5	96.10	2	96.65	96.20	3	1,287	0.23%
2023/07/04	5	94.50	0	0.00	94.70	5	1,310	0.38%
2023/07/03	7	97.01	5	95.34	95.30	2	1,337	0.15%
2023/06/30	1	97.90	0	0.00	97.50	1	1,342	0.07%
2023/06/29	0	0.00	1	97.40	96.80	-1	1,352	-0.07%
2023/06/28	2	95.40	1	95.50	95.90	1	1,381	0.07%
2023/06/27	0	95.20	1	94.80	94.60	-1	1,428	-0.07%
2023/06/26	1	93.70	2	94.20	93.30	-1	1,469	-0.07%
2023/06/20	0	0.00	2	93.30	93.20	-2	1,549	-0.13%
2023/06/19	0.1	95.10	0	0.00	94.40	0.1	1,553	0.01%
2023/06/16	0.1	93.90	2	94.10	94.10	-1.9	1,553	-0.12%
2023/06/14	1	94.50	6	95.38	93.10	-5	1,568	-0.32%
2023/06/12	0	95.40	1	94.30	94.20	-1	1,621	-0.06%
2023/06/08	0	96.60	0	0.00	95.70	0	1,691	0.00%
2023/06/07	1	95.60	0	0.00	96.50	1	1,725	0.06%
2023/06/06	5.1	94.82	0	0.00	94.90	5.1	1,747	0.29%
2023/06/05	1	94.20	0	0.00	94.30	1	1,801	0.06%
2023/06/02	2	94.35	0	0.00	93.40	2	1,833	0.11%
2023/05/30	0.2	92.79	0	0.00	92.60	0.2	1,861	0.01%
2023/05/29	1	94.90	3	93.50	93.50	-2	1,875	-0.11%
2023/05/26	2	93.75	1	93.90	93.30	1	1,891	0.05%
2023/05/25	23	95.36	2	95.80	94.20	21	1,902	1.10%
2023/05/24	1	97.20	4	96.65	96.30	-3	1,949	-0.15%
2023/05/23	6	97.99	5	99.10	99.00	1	1,943	0.05%
2023/05/22	0	0.00	1	95.30	95.30	-1	1,968	-0.05%
2023/05/19	1	94.20	1	94.70	93.40	0	2,001	0.00%
2023/05/18	2	95.25	2	94.80	94.80	0	2,024	0.00%
2023/05/17	5	95.02	6	95.25	94.60	-1	2,047	-0.05%
2023/05/16	2	93.25	2	92.80	93.10	0	2,060	0.00%
2023/05/15	5	93.36	2	92.85	92.60	3	2,088	0.14%
2023/05/12	4	94.63	3	94.93	94.70	1	2,145	0.05%
2023/05/11	3	96.37	3	97.20	96.70	0	2,279	0.00%
2023/05/10	0	0.00	1	98.50	98.10	-1	2,362	-0.04%
2023/05/09	1	96.70	1	98.90	96.90	0	2,461	0.00%
2023/05/08	0	0.00	1	99.90	99.60	-1	2,559	-0.04%
2023/05/05	1	102.50	3	103.00	101.50	-2	2,632	-0.08%
2023/05/04	3	101.67	1	101.50	101.50	2	2,706	0.07%
2023/05/02	34	100.48	5	99.50	100.50	29	2,809	1.03%
2023/04/28	1	97.90	2	98.40	97.90	-1	2,872	-0.03%
2023/04/27	0.2	96.20	4	94.90	96.00	-3.8	2,938	-0.13%
2023/04/26	7	95.91	4	95.48	96.00	3	3,085	0.10%
2023/04/25	19	98.63	3	97.73	97.00	16	3,132	0.51%
2023/04/24	0	98.70	2	99.15	98.70	-2	3,242	-0.06%
2023/04/21	12	99.74	8	101.81	98.20	4	3,315	0.12%
2023/04/20	1	104.50	0	0.00	103.50	1	3,315	0.03%
2023/04/19	5	106.60	1	107.50	107.00	4	3,368	0.12%
2023/04/18	0	0.00	1	105.50	105.00	-1	3,402	-0.03%
2023/04/17	1	105.00	0	0.00	105.00	1	3,534	0.03%
2023/04/13	2	108.00	2	108.25	108.00	0	3,822	0.00%
2023/04/11	0	107.50	0	106.50	106.50	0	4,052	0.00%
2023/04/10	2	109.00	6	107.25	107.00	-4	4,156	-0.10%
2023/04/07	7	111.64	9	111.11	111.50	-2	4,351	-0.05%
2023/04/06	7	111.79	7	111.57	110.00	0	4,621	0.00%
2023/03/31	0	108.00	0	0.00	108.00	0	4,746	0.00%
2023/03/29	4	111.00	3	110.50	111.00	1	4,941	0.02%
2023/03/28	3	107.50	2	108.25	107.00	1	5,010	0.02%
2023/03/27	5	113.40	8	113.44	112.50	-3	5,058	-0.06%
2023/03/24	8	111.13	10.1	111.41	113.00	-2.1	5,137	-0.04%
2023/03/23	4	105.37	1	105.50	104.00	3	5,183	0.06%
2023/03/22	0	106.50	3	106.50	105.50	-3	5,420	-0.06%
2023/03/21	4	105.00	3	105.83	105.00	1	5,597	0.02%
2023/03/20	3	104.83	0	0.00	104.50	3	5,713	0.05%
2023/03/17	0	0.00	2	105.00	105.00	-2	5,849	-0.03%
2023/03/16	14	105.86	12	103.75	103.00	2	6,010	0.03%
2023/03/15	1	107.50	1	108.00	108.50	0	6,188	0.00%
2023/03/14	5	108.00	5	108.10	107.00	0	6,477	0.00%
2023/03/13	0	103.50	2	103.50	106.50	-2	6,694	-0.03%
2023/03/10	3	106.67	4	106.25	105.50	-1	6,961	-0.01%
2023/03/09	2	108.03	7.1	109.00	108.00	-5	7,442	-0.07%
2023/03/08	9	111.11	9	110.61	110.00	0	7,646	0.00%
2023/03/07	1	114.00	2	114.25	113.00	-1	7,812	-0.01%
2023/03/06	7	114.93	5	115.30	116.00	2	8,038	0.02%
2023/03/03	16	115.72	4	115.25	115.00	12	8,303	0.14%
2023/03/02	0	114.50	1	114.00	115.00	-1	8,561	-0.01%
2023/03/01	0.2	114.00	4	112.50	113.00	-3.8	8,902	-0.04%
2023/02/24	1.2	115.50	0	0.00	114.50	1.2	9,333	0.01%
2023/02/22	4	117.00	16	115.56	115.50	-12	9,912	-0.12%
2023/02/21	13	119.15	3	118.83	118.50	10	10,128	0.10%
2023/02/20	3	122.33	70	122.20	119.00	-67	10,449	-0.64%
2023/02/17	2	117.50	3	119.00	120.50	-1	10,652	-0.01%
2023/02/16	3	117.67	4	117.63	118.00	-1	11,041	-0.01%
2023/02/15	3	116.33	2	115.75	115.00	1	11,340	0.01%
2023/02/14	14	115.32	15	116.00	116.50	-1	11,330	-0.01%
2023/02/13	40	116.33	23	115.63	115.00	17	11,495	0.15%
2023/02/10	8	118.56	32	121.98	116.50	-24	11,668	-0.21%
2023/02/09	19	123.16	12	122.71	121.00	7	11,688	0.06%
2023/02/08	24	120.98	16	122.22	123.00	8	11,638	0.07%
2023/02/07	16	121.97	15	121.13	121.00	1	11,670	0.01%
2023/02/06	18	121.53	19	122.03	121.50	-1	11,669	-0.01%
2023/02/03	34	118.43	31	121.15	119.00	3	11,657	0.03%
2023/02/02	19	115.89	9.7	117.93	119.00	9.3	11,675	0.08%
2023/02/01	41	114.51	19	114.50	114.50	22	11,803	0.19%
2023/01/31	33	111.76	12	112.71	115.00	21	11,910	0.18%
2023/01/30	9	113.72	4	113.88	112.00	5	11,924	0.04%
2023/01/17	10	112.10	13	112.27	112.00	-3	11,965	-0.03%
2023/01/16	26	113.67	21.2	113.49	114.00	4.8	11,956	0.04%
2023/01/13	4	117.13	8.1	116.68	117.00	-4.1	11,920	-0.03%
2023/01/12	29	119.03	27	119.50	116.00	2	11,956	0.02%
2023/01/11	15	124.80	12	124.42	122.50	3	11,929	0.03%
2023/01/10	8	128.06	13	128.27	128.00	-5	11,953	-0.04%
2023/01/09	15	127.63	17	128.09	128.50	-2	12,071	-0.02%
2023/01/06	3	125.83	11	126.59	125.50	-8	12,121	-0.07%
2023/01/05	24	129.10	16	128.59	126.00	8	12,308	0.06%
2023/01/04	34.5	132.45	49	131.78	131.50	-14.5	12,352	-0.12%
2023/01/03	29	126.76	28	126.89	128.00	1	12,332	0.01%
2022/12/30	27	126.35	18	125.56	125.00	9	12,404	0.07%
2022/12/29	16	124.03	12	124.25	125.00	4	12,503	0.03%
2022/12/28	27	125.43	15	125.27	124.00	12	12,557	0.10%
2022/12/27	25	124.24	22	125.16	126.00	3	12,773	0.02%
2022/12/26	42	124.01	69	125.20	123.50	-27	12,916	-0.21%
2022/12/23	41	120.15	36	119.86	118.50	5	12,901	0.04%
2022/12/22	18	119.97	19	120.24	121.00	-1	13,302	-0.01%
2022/12/21	19	117.58	15	118.40	116.00	4	13,477	0.03%
2022/12/20	22	117.07	20	115.68	115.00	2	13,872	0.01%
2022/12/19	17	119.85	20	120.58	121.00	-3	14,066	-0.02%
2022/12/16	28	119.57	22	118.36	117.50	6	14,567	0.04%
2022/12/15	37	121.86	13	121.35	121.50	24	14,916	0.16%
2022/12/14	34.1	122.22	34	123.09	125.50	0.1	15,006	0.00%
2022/12/13	29	129.39	27.2	127.12	124.00	1.8	14,922	0.01%
2022/12/12	30	125.60	31.2	125.96	126.00	-1.2	15,033	-0.01%
2022/12/09	26	126.50	18	127.33	126.00	8	15,054	0.05%
2022/12/08	29.2	130.17	40	128.91	126.50	-10.8	15,116	-0.07%
2022/12/07	36	136.00	33	136.59	133.00	3	15,242	0.02%
2022/12/06	63.1	142.85	57.3	140.40	137.50	5.8	15,318	0.04%
2022/12/05	40	143.99	44	144.63	146.00	-4	15,276	-0.03%
2022/12/02	75	142.86	64	142.50	140.50	11	15,297	0.07%
2022/12/01	144	143.83	143	144.53	145.50	1	15,224	0.01%	大買/大賣/
2022/11/30	23	138.13	38	138.46	139.00	-15	15,098	-0.10%
2022/11/29	46	135.62	39.3	134.68	134.50	6.8	15,207	0.04%
2022/11/28	56	137.33	61	136.67	137.50	-5	15,301	-0.03%
2022/11/25	59	136.15	54.3	134.71	133.00	4.7	15,609	0.03%
2022/11/24	54	138.22	57	137.76	138.50	-3	15,786	-0.02%
2022/11/23	56	137.21	64.3	136.68	139.00	-8.3	15,790	-0.05%
2022/11/22	74	137.17	72	135.79	133.00	2	15,724	0.01%
2022/11/21	43	138.22	44.1	138.86	140.00	-1	15,677	-0.01%
2022/11/18	22.3	131.71	25	132.12	132.00	-2.7	16,016	-0.02%
2022/11/17	32	130.83	84	130.59	129.00	-52	16,067	-0.32%
2022/11/16	90	125.67	100	127.62	127.50	-10	16,387	-0.06%
2022/11/15	32	122.64	20	121.48	122.50	12	16,170	0.07%
2022/11/14	123	125.07	98	124.41	125.50	25	16,146	0.15%	大買/
2022/11/11	54	119.80	47	121.09	123.50	7	15,907	0.04%
2022/11/10	0	0.00	2	112.50	112.50	-2	15,655	-0.01%
2022/11/09	62	103.45	63	104.04	102.50	-1	15,721	-0.01%
2022/11/08	33	104.53	28	104.68	103.50	5	15,558	0.03%
2022/11/07	11	98.24	16	97.16	98.30	-5	15,366	-0.03%
2022/11/04	19	95.04	13	95.48	95.70	6	15,294	0.04%
2022/11/03	64.4	96.53	60	96.42	96.10	4.4	15,262	0.03%
2022/11/02	42	97.42	41	98.35	98.90	1	15,193	0.01%
2022/11/01	32	97.03	33	97.40	97.20	-1	15,161	-0.01%
2022/10/31	21.1	94.56	25	94.81	94.80	-3.9	15,243	-0.03%
2022/10/28	46.2	96.17	35	94.40	90.90	11.2	15,161	0.07%
2022/10/27	40.1	97.93	38	96.96	98.10	2.1	15,131	0.01%
2022/10/26	11	94.42	15	93.89	94.10	-4	15,095	-0.03%
2022/10/25	16.1	94.60	22	93.79	94.00	-6	15,137	-0.04%
2022/10/24	21.2	100.28	20	98.47	96.90	1.2	15,097	0.01%
2022/10/21	24.1	100.36	21	99.38	97.00	3.1	15,130	0.02%
2022/10/20	20	101.88	21	102.95	103.00	-1	15,319	-0.01%
2022/10/19	6	104.75	3	104.00	103.00	3	15,390	0.02%
2022/10/18	9.1	104.74	7	105.79	106.00	2.1	15,556	0.01%
2022/10/17	27.1	100.31	24	101.18	104.50	3.1	15,629	0.02%
2022/10/14	17.8	103.83	25	105.14	105.50	-7.2	15,523	-0.05%
2022/10/13	20	103.27	24	100.88	97.30	-4	15,500	-0.03%
2022/10/12	76	106.53	72	106.51	107.00	4	15,437	0.03%
2022/10/11	27	106.91	25	106.32	106.50	2	15,317	0.01%
2022/10/07	27	111.07	29	111.28	111.00	-2	15,252	-0.01%
2022/10/06	32	109.23	36	109.71	112.00	-4	15,299	-0.03%
2022/10/05	12	109.96	11	109.68	108.50	1	15,330	0.01%
2022/10/04	45	110.63	45	110.49	109.50	0	15,561	0.00%
2022/10/03	67.1	114.52	78	110.76	107.50	-10.9	15,465	-0.07%
2022/09/30	41.2	114.95	43	115.12	118.00	-1.8	15,151	-0.01%
2022/09/29	186.4	118.53	171	117.42	117.00	15.4	15,015	0.10%	大買/大賣/
2022/09/28	40	121.94	57	117.83	114.00	-17	14,622	-0.12%
2022/09/27	77.2	123.61	80.1	122.61	126.50	-2.9	14,448	-0.02%
2022/09/26	37.1	127.04	36	127.03	128.00	1.1	14,123	0.01%
2022/09/23	82.5	136.28	67	136.08	128.50	15.5	13,976	0.11%
2022/09/22	76	135.82	77.2	136.34	141.50	-1.2	13,628	-0.01%
2022/09/21	19	127.61	14	128.04	129.00	5	13,306	0.04%
2022/09/20	11	129.73	9	128.17	127.50	2	13,189	0.02%
2022/09/19	50	128.50	46	130.97	129.00	4	13,139	0.03%
2022/09/16	32	134.16	31.1	134.16	136.00	0.9	13,015	0.01%
2022/09/15	26	136.31	40	135.63	133.00	-14	13,148	-0.11%
2022/09/14	64	138.05	66	137.65	136.00	-2	13,158	-0.02%
2022/09/13	50	138.91	62.2	138.10	136.00	-12.2	12,977	-0.09%
2022/09/12	58	136.33	38	136.61	138.00	20	12,917	0.15%
2022/09/08	35	135.13	39	134.79	137.50	-4	12,752	-0.03%
2022/09/07	34	130.37	30	131.33	132.50	4	12,521	0.03%
2022/09/06	52.5	130.62	50.2	130.91	131.00	2.3	12,350	0.02%
2022/09/05	60	136.49	42	136.55	135.50	18	11,997	0.15%
2022/09/02	72	135.33	68.3	134.81	135.00	3.7	11,796	0.03%
2022/09/01	56.2	133.83	65	133.84	135.00	-8.8	11,582	-0.08%
2022/08/31	71	133.89	71.2	132.07	128.00	-0.2	11,057	0.00%
2022/08/30	53	127.58	50	127.31	127.00	3	10,604	0.03%
2022/08/29	28.2	125.27	28	125.18	125.50	0.2	10,338	0.00%
2022/08/26	58.1	126.17	66.2	126.40	124.50	-8.1	10,062	-0.08%
2022/08/25	86	127.07	80	125.74	126.00	6	9,671	0.06%
2022/08/24	40	120.30	34	122.20	127.00	6	8,980	0.07%
2022/08/23	78	117.63	67	117.02	115.50	11	8,671	0.13%
2022/08/22	4	108.63	8	111.76	115.50	-4	8,082	-0.05%
2022/08/19	19	105.05	29.5	104.31	105.00	-10.5	7,963	-0.13%
2022/08/18	22.5	97.72	21	97.75	101.00	1.5	7,753	0.02%
2022/08/17	4	93.10	7	92.91	93.50	-3	7,567	-0.04%
2022/08/16	11	92.05	4	92.75	91.70	7	7,495	0.09%
2022/08/15	7	87.32	2	87.40	87.90	5	7,420	0.07%
2022/08/12	2	86.71	1	86.70	87.50	1	7,396	0.01%
2022/08/11	3.1	87.80	3	87.47	87.50	0.1	7,401	0.00%
2022/08/10	4	87.38	2	87.60	86.30	2	7,387	0.03%
2022/08/09	7	83.70	11	83.54	85.00	-4	7,324	-0.05%
2022/08/08	12	81.90	38	81.84	81.60	-26	7,277	-0.36%
2022/08/05	49	83.39	33.2	83.39	83.10	15.9	7,233	0.22%
2022/08/04	8	84.60	0	0.00	84.60	8	7,104	0.11%
2022/08/03	13	96.22	15	95.69	94.00	-2	7,129	-0.03%
2022/08/02	12	101.30	15	101.03	99.30	-3	6,986	-0.04%
2022/08/01	13.1	102.27	16	102.39	103.00	-2.9	6,882	-0.04%
2022/07/29	18	99.40	21	99.47	99.50	-3	6,779	-0.04%
2022/07/28	7	98.34	2	98.20	98.50	5	6,726	0.07%
2022/07/27	79	100.39	77	99.95	98.20	2	6,671	0.03%
2022/07/26	15.1	99.52	23.2	99.13	97.20	-8.1	6,423	-0.13%
2022/07/25	48.1	99.10	64	99.76	98.20	-16	6,342	-0.25%
2022/07/22	27	96.22	39.2	96.68	96.50	-12.2	6,095	-0.20%
2022/07/21	7	91.57	4.3	91.24	92.70	2.8	5,955	0.05%
2022/07/20	16	92.11	10	92.54	91.10	6	5,939	0.10%
2022/07/19	18	96.20	41	96.66	93.80	-23	5,865	-0.39%
2022/07/18	8	93.23	21	92.12	93.80	-13	5,785	-0.22%
2022/07/15	22	94.14	20	93.19	92.40	2	5,783	0.03%
2022/07/14	16	93.85	12	94.03	94.80	4	5,722	0.07%
2022/07/13	37.2	94.96	60.2	92.84	94.60	-23	5,583	-0.41%
2022/07/12	83.2	93.15	59	93.34	89.60	24.2	5,517	0.44%
2022/07/11	32	91.42	24.2	93.01	94.90	7.9	5,359	0.15%
2022/07/08	15.2	86.88	24	87.21	86.30	-8.8	5,259	-0.17%
2022/07/07	35	87.61	15	87.41	87.20	20	5,215	0.38%
2022/07/06	27	89.73	26	89.38	89.70	1	5,123	0.02%
2022/07/05	34.3	88.93	37	88.34	89.50	-2.7	5,001	-0.05%
2022/07/04	17	85.64	13	85.62	84.60	4	4,889	0.08%
2022/07/01	19	86.76	20	87.55	88.90	-1	4,828	-0.02%
2022/06/30	29	88.57	33.1	87.22	88.10	-4.1	4,743	-0.09%
2022/06/29	16	87.69	17	87.84	87.60	-1	4,732	-0.02%
2022/06/28	14	85.84	14	85.48	85.20	0	4,860	0.00%
2022/06/27	11	86.19	9	84.61	85.40	2	4,885	0.04%
2022/06/24	49	87.52	46.1	87.46	88.70	2.9	4,994	0.06%
2022/06/23	29	87.77	15	88.10	88.80	14	4,925	0.28%
2022/06/22	13	85.92	30.3	85.70	86.10	-17.3	4,738	-0.37%
2022/06/21	28	82.17	16	82.50	84.00	12	4,679	0.26%
2022/06/20	46	82.89	44.1	82.49	81.50	2	4,778	0.04%
2022/06/17	11	79.79	11.1	79.69	80.00	0	4,725	0.00%
2022/06/16	4	77.85	12	77.18	76.30	-8	4,721	-0.17%
2022/06/15	11.1	76.49	4.1	76.80	76.60	7	4,789	0.15%
2022/06/14	5.1	75.00	6	75.75	74.70	-0.9	4,902	-0.02%
2022/06/13	24.1	79.32	26.1	78.88	77.80	-2	4,958	-0.04%
2022/06/10	21	77.67	13.1	77.50	77.80	7.9	4,921	0.16%
2022/06/09	4	73.70	3.1	73.74	74.70	1	4,887	0.02%
2022/06/08	1	71.21	1	71.80	71.60	0	5,009	0.00%
2022/06/07	3	70.70	0	0.00	71.10	3	5,329	0.06%
2022/06/06	0.1	70.61	0	0.00	71.40	0.1	5,477	0.00%
2022/06/02	0	0.00	1	71.10	71.10	-1	5,579	-0.02%
2022/06/01	0	73.90	0	0.00	72.40	0	5,669	0.00%
2022/05/31	0	73.60	0	0.00	73.60	0	5,779	0.00%
2022/05/30	2	74.05	0	0.00	74.30	2	5,953	0.03%
2022/05/27	1	73.10	1	72.70	72.80	0	6,174	0.00%
2022/05/26	0	0.00	1	72.90	72.00	-1	6,223	-0.02%
2022/05/25	0	0.00	3	74.17	74.40	-3	6,314	-0.05%
2022/05/23	0	76.80	1	76.00	76.10	-1	6,453	-0.02%
2022/05/20	4	75.68	9	75.90	75.60	-5	6,448	-0.08%
2022/05/19	3	75.67	3	75.53	75.70	0	6,463	0.00%
2022/05/18	3	79.77	4	79.05	79.00	-1	6,430	-0.02%
2022/05/17	2	78.20	2	77.70	78.20	0	6,413	0.00%
2022/05/16	1	77.80	0	0.00	77.30	1	6,408	0.02%
2022/05/13	0	0.00	10	77.70	77.30	-10	6,402	-0.16%
2022/05/12	5	75.80	40.5	78.28	74.80	-35.5	6,379	-0.56%
2022/05/11	7	79.31	11	79.34	79.50	-4	6,320	-0.06%
2022/05/10	3	81.20	5	81.64	80.90	-2	6,274	-0.03%
2022/05/09	0.2	84.33	2	83.75	83.70	-1.9	6,226	-0.03%
2022/05/06	3	84.60	10	84.11	84.60	-7	6,205	-0.11%
2022/05/05	2	86.55	1.2	86.73	86.80	0.8	6,167	0.01%
2022/05/04	3	85.70	1	84.70	84.90	2	6,128	0.03%
2022/05/03	7	87.54	6	87.68	87.50	1	6,084	0.02%
2022/04/29	5	88.80	12	87.88	87.70	-7	6,022	-0.12%
2022/04/28	4	84.43	2	85.00	83.30	2	5,927	0.03%
2022/04/27	2	83.95	27	81.49	84.60	-25	5,889	-0.42%
2022/04/26	12.7	84.08	24	84.87	82.00	-11.3	5,841	-0.19%
2022/04/25	7	86.60	17	87.44	85.80	-10	5,784	-0.17%
2022/04/22	33	90.24	35	90.57	88.90	-2	5,736	-0.03%
2022/04/21	12	87.77	4	86.70	88.50	8	5,626	0.14%
2022/04/20	7	85.36	18	85.84	84.80	-11	5,557	-0.20%
2022/04/19	2	88.45	8	87.59	87.10	-6	5,498	-0.11%
2022/04/18	14	90.66	20	90.35	89.10	-6	5,412	-0.11%
2022/04/15	32	88.44	27	88.91	87.80	5	5,216	0.10%
2022/04/14	16	86.21	12.4	87.01	88.80	3.6	4,966	0.07%
2022/04/13	2.4	80.49	1	81.10	81.10	1.4	4,832	0.03%
2022/04/12	7	80.69	5	81.48	81.10	2	4,813	0.04%
2022/04/11	11	80.79	3	82.23	79.40	8	4,768	0.17%
2022/04/08	9	81.90	1.7	82.75	82.30	7.3	4,745	0.15%
2022/04/07	10.2	82.89	11	82.74	80.70	-0.8	4,824	-0.02%
2022/04/06	8.5	83.51	11	83.73	84.60	-2.5	4,806	-0.05%
2022/04/01	44	86.03	50	86.69	85.90	-6	4,732	-0.13%
2022/03/31	74.1	92.37	137	90.90	89.60	-62.9	4,496	-1.40%	大賣/
2022/03/30	72	98.38	7	99.36	98.20	65	4,203	1.55%
2022/03/29	125	98.75	14	98.55	99.80	111	4,081	2.72%	大買/鉅額交易
2022/03/28	17	98.34	15	98.16	94.60	2	3,854	0.05%
2022/03/25	9	98.51	4	98.48	97.00	5	3,748	0.13%
2022/03/24	16	99.66	16	100.30	98.10	0	3,661	0.00%
2022/03/23	19	96.47	16.5	98.88	99.60	2.5	3,503	0.07%
2022/03/22	22	95.21	21	94.87	94.20	1	3,278	0.03%
2022/03/21	8.6	91.67	7	91.16	91.00	1.6	3,098	0.05%
2022/03/18	18	92.48	23	91.37	93.00	-5	3,007	-0.17%
2022/03/17	24.2	91.42	20.2	90.67	91.80	4	2,904	0.14%
2022/03/16	9	83.60	9	84.18	84.50	0	2,733	0.00%
2022/03/15	11	82.87	19	83.53	81.60	-8	2,631	-0.30%
2022/03/14	4	80.55	3	80.60	81.00	1	2,527	0.04%
2022/03/11	40	83.48	34	84.11	81.20	6	2,459	0.24%
2022/03/10	47	90.33	48	89.83	88.00	-1	2,301	-0.04%
2022/03/09	3	84.97	14	86.58	88.10	-11	1,984	-0.55%
2022/03/08	19	83.31	5	84.00	80.10	14	1,852	0.76%
2022/03/07	10	86.34	111	85.23	85.00	-101	1,753	-5.76%	大賣/鉅額交易
2022/03/04	10.2	90.40	16	90.80	89.10	-5.8	1,673	-0.35%
2022/03/03	17	87.15	20	88.52	89.50	-3	1,559	-0.19%
2022/03/02	152	82.59	55	83.58	85.20	97	1,389	6.98%	大買/
2022/03/01	7	77.97	2	77.40	78.00	5	1,175	0.43%
2022/02/25	7	77.93	6	79.05	77.90	1	1,116	0.09%
2022/02/24	6	74.02	10	75.29	73.60	-4	1,005	-0.40%
2022/02/23	1	73.50	1	74.10	73.20	0	912	0.00%
2022/02/22	3	68.60	2	69.00	69.50	1	857	0.12%
2022/02/18	0	0.00	2	66.90	67.40	-2	828	-0.24%
2022/02/16	0	68.03	4	68.30	67.80	-4	827	-0.48%
2022/02/15	0	67.00	0	0.00	67.60	0	823	0.00%
2022/02/14	0	64.50	0	0.00	66.30	0	812	0.00%
2022/02/11	0	65.43	0	0.00	64.60	0	799	0.00%
2022/02/07	2	61.00	0	0.00	62.90	2	786	0.25%
2022/01/26	0	61.30	0	0.00	60.60	0	785	0.00%
2022/01/24	0	62.90	0	0.00	62.20	0	781	0.00%
2022/01/17	0	65.30	0	0.00	64.90	0	773	0.00%
2022/01/13	0	66.60	0	0.00	66.10	0	771	0.00%
2022/01/12	1	67.60	1	67.90	67.40	0	765	0.00%
2022/01/11	1	65.90	0	0.00	66.00	1	754	0.13%
2022/01/10	1	68.00	1	68.40	67.70	0	745	0.00%
2022/01/07	2	67.70	8	67.66	66.60	-6	742	-0.81%
2022/01/06	7	68.76	7	68.70	68.70	0	735	0.00%
2022/01/05	1	69.90	6	68.37	67.70	-5	728	-0.69%
2022/01/04	6	71.03	2	70.15	70.00	4	715	0.56%
2022/01/03	1	70.50	16	70.68	70.30	-15	709	-2.11%
2021/12/30	8	72.95	10	72.30	72.60	-2	686	-0.29%
2021/12/29	9	69.72	4	71.50	71.50	5	559	0.89%
2021/12/27	17	64.93	3	64.33	64.40	14	483	2.89%
2021/12/22	2	63.75	2	63.40	63.40	0	479	0.00%
2021/12/21	0	0.00	10	63.30	63.30	-10	479	-2.09%
2021/12/13	3	64.17	3	65.00	65.20	0	461	0.00%
2021/12/07	0	0.00	0	62.70	62.60	0	433	-0.01%
2021/12/03	8	63.33	11	63.75	63.80	-3	415	-0.72%
2021/12/02	28	63.20	10	62.71	63.60	18	402	4.47%
2021/12/01	2	60.40	1	59.50	60.40	1	371	0.27%
2021/11/25	1	58.50	0	0.00	58.50	1	307	0.33%
2021/11/24	0	56.80	0	0.00	56.90	0	293	0.00%
2021/11/23	0	58.20	0	0.00	57.10	0	294	0.00%
2021/11/22	1	57.30	0	0.00	57.60	1	293	0.34%
2021/11/10	0	0.00	1	58.50	58.50	-1	290	-0.34%
2021/11/04	0	59.10	0	0.00	58.30	0	299	0.00%
2021/11/03	0	58.20	1	58.40	58.50	-1	306	-0.33%
2021/11/02	1	58.30	0	0.00	58.20	1	312	0.32%
2021/10/28	4	57.70	2	57.90	58.50	2	325	0.60%
2021/10/26	0	56.72	0.1	57.50	56.70	0	325	-0.01%
2021/10/21	0.1	57.90	2	57.70	58.60	-1.9	330	-0.58%
2021/10/20	1	56.96	1	57.40	57.10	0	330	0.00%
2021/10/18	0	0.00	2	57.55	57.30	-2	332	-0.60%
2021/10/14	1	57.80	0	0.00	57.80	1	348	0.29%
2021/10/13	1	57.00	1	57.30	56.30	0	347	0.00%
2021/10/08	0	56.80	0	0.00	56.60	0	348	0.01%
2021/10/05	0	54.90	0	0.00	54.70	0	369	0.00%
2021/10/04	0	55.80	0	0.00	55.00	0	399	0.00%
2021/09/30	2	55.50	0	0.00	55.40	2	403	0.50%
2021/09/27	0	56.50	0	0.00	55.90	0	401	0.00%
2021/09/13	0.3	57.60	0	0.00	57.50	0.3	415	0.08%
2021/09/08	1	60.10	0	0.00	60.00	1	420	0.24%
2021/09/07	1	61.10	1	61.00	61.20	0	422	0.00%
2021/09/06	1	61.30	1	61.60	61.00	0	429	0.00%
2021/08/26	0	0.00	3	60.30	60.30	-3	469	-0.64%
2021/08/25	2	60.00	0	0.00	60.30	2	483	0.41%
2021/08/20	0	0.00	2	58.60	58.50	-2	543	-0.37%
2021/08/19	0	0.00	2	61.40	58.60	-2	549	-0.36%
2021/08/17	1	62.10	0	0.00	61.60	1	550	0.18%
2021/08/13	0	0.00	1	64.00	63.90	-1	553	-0.18%
2021/08/11	1	63.30	0	0.00	63.30	1	572	0.17%
2021/08/05	0	0.00	1	66.60	66.30	-1	615	-0.16%
2021/07/27	1	63.30	0	0.00	63.70	1	698	0.14%
2021/07/26	0	0.00	3	64.00	63.40	-3	710	-0.42%
2021/07/21	0	0.00	1	66.00	64.10	-1	770	-0.13%
2021/07/20	9	66.79	0	0.00	65.30	9	772	1.16%
2021/07/19	1	64.80	0	0.00	65.50	1	771	0.13%
2021/07/12	3	68.07	0	0.00	66.00	3	824	0.36%
2021/07/09	1	68.40	0	0.00	68.10	1	822	0.12%
2021/06/16	1	67.00	0	0.00	66.20	1	1,378	0.07%
2021/06/11	1	67.80	0	0.00	67.50	1	1,432	0.07%
2021/06/07	0	68.00	0	0.00	68.80	0	1,457	0.00%
2021/06/03	0	0.00	5	69.58	68.80	-5	1,464	-0.34%
2021/06/02	0	0.00	2	69.20	67.70	-2	1,473	-0.14%
2021/06/01	2	67.25	3	67.47	69.00	-1	1,496	-0.07%
2021/05/31	1	63.70	0	0.00	64.00	1	1,480	0.07%
2021/05/28	1	66.20	0	0.00	66.10	1	1,488	0.07%
2021/05/27	0	0.00	1	66.60	66.60	-1	1,542	-0.06%
2021/05/26	1	66.20	0	0.00	65.40	1	1,606	0.06%
2021/05/25	1	64.00	0	0.00	63.60	1	1,728	0.06%
2021/05/21	2	63.60	0	0.00	65.00	2	1,940	0.10%
2021/05/20	0	0.00	1	63.40	63.60	-1	1,936	-0.05%
2021/05/17	0	61.80	1	59.40	59.50	-1	1,922	-0.05%
2021/05/14	1	65.40	0	0.00	64.60	1	1,906	0.05%
2021/05/13	0	0.00	1	62.80	63.50	-1	1,896	-0.05%
2021/05/12	0	0.00	12	62.91	62.10	-12	1,884	-0.64%
2021/05/11	1	65.20	3	65.40	65.10	-2	1,858	-0.11%
2021/05/10	0	0.00	1	67.20	67.10	-1	1,849	-0.05%
2021/05/07	0	0.00	1	67.60	68.40	-1	1,843	-0.05%
2021/05/06	1	67.00	2	65.30	65.20	-1	1,833	-0.05%
2021/05/05	6	67.22	6	67.73	67.00	0	1,824	0.00%
2021/05/04	0	0.00	6	69.10	67.80	-6	1,819	-0.33%
2021/05/03	1	72.40	3	71.47	70.30	-2	1,800	-0.11%
2021/04/29	0	0.00	4	72.63	72.10	-4	1,790	-0.22%
2021/04/28	17	74.67	1	73.00	72.80	16	1,789	0.89%
2021/04/27	10	74.37	5	74.18	74.80	5	1,773	0.28%
2021/04/26	1	70.80	1	71.00	71.00	0	1,747	0.00%
2021/04/23	1	70.60	0	0.00	70.50	1	1,753	0.06%
2021/04/22	3	71.17	2	72.25	70.30	1	1,757	0.06%
2021/04/20	1	73.20	1	73.70	73.30	0	1,742	0.00%
2021/04/19	0	0.00	1	72.30	72.30	-1	1,732	-0.06%
2021/04/16	2	73.50	13	73.76	73.60	-11	1,718	-0.64%
2021/04/15	2	74.20	2	74.60	74.30	0	1,707	0.00%
2021/04/14	4	74.43	4	76.03	74.70	0	1,694	0.00%
2021/04/13	29	81.68	24	81.07	75.40	5	1,655	0.30%
2021/04/12	15	77.02	6	79.12	81.80	9	1,530	0.59%
2021/04/09	9	74.47	2	74.75	74.40	7	1,445	0.48%
2021/04/08	1	72.20	1	72.90	72.30	0	1,398	0.00%
2021/04/07	5	73.10	14	73.51	72.80	-9	1,397	-0.64%
2021/04/06	0	0.00	1	72.60	72.60	-1	1,390	-0.07%
2021/04/01	1	72.10	1	71.70	72.30	0	1,382	0.00%
2021/03/31	2	71.95	2	71.55	72.30	0	1,374	0.00%
2021/03/30	3	72.87	1	74.40	72.30	2	1,362	0.15%
2021/03/29	0	0.00	1	74.60	73.80	-1	1,346	-0.07%
2021/03/26	0	74.30	1	74.30	74.30	-1	1,333	-0.07%
2021/03/25	1	75.60	4.1	75.98	74.30	-3.1	1,327	-0.23%
2021/03/24	13	75.47	20	75.05	75.50	-7	1,297	-0.54%
2021/03/23	2	72.30	1	73.30	73.00	1	1,230	0.08%
2021/03/22	0	73.44	0	0.00	71.30	0	1,210	0.00%
2021/03/19	8	75.35	3	74.00	74.00	5	1,188	0.42%
2021/03/18	6.1	73.06	5	73.44	73.60	1.1	1,127	0.09%
2021/03/17	0	70.40	1	70.20	70.60	-1	1,087	-0.09%
2021/03/16	0	70.90	0	0.00	70.10	0	1,073	0.00%
2021/03/15	0	69.60	7	70.21	70.10	-7	1,071	-0.65%
2021/03/12	7	70.90	0	0.00	70.00	7	1,076	0.65%
2021/03/11	0	0.00	3	70.23	70.30	-3	1,072	-0.28%
2021/03/10	2	69.00	4	69.55	69.20	-2	1,062	-0.19%
2021/03/09	0	0.00	3	69.23	69.20	-3	1,065	-0.28%
2021/03/08	8	70.24	3	69.90	71.40	5	1,066	0.47%
2021/03/05	1	68.00	0	0.00	68.60	1	1,052	0.10%
2021/03/04	1	71.00	1	72.00	71.20	0	1,024	0.00%
2021/03/03	1	71.50	0	0.00	71.60	1	1,021	0.10%
2021/03/02	7	73.84	4	72.33	71.50	3	1,005	0.30%
2021/02/26	15	76.81	1	75.50	76.10	14	964	1.45%
2021/02/25	15	73.13	16	73.53	72.80	-1	898	-0.11%
2021/02/24	25	70.28	43	70.73	69.60	-18	771	-2.33%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/02/22	1	60.90	0	0.00	60.90	1	564	0.18%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/17	1	49.05	0	0.00	49.05	1	554	0.18%
2021/02/02	1	47.40	0	0.00	47.95	1	547	0.18%
2021/02/01	0	0.00	2	47.55	47.60	-2	546	-0.37%
2021/01/27	1	49.25	0	0.00	49.90	1	542	0.18%
2021/01/21	1	50.00	0	0.00	49.65	1	531	0.19%
2021/01/20	1	51.30	1	50.60	50.30	0	527	0.00%
2021/01/19	1	52.30	2	52.15	51.50	-1	523	-0.19%
2021/01/15	1	53.40	4	53.20	54.50	-3	507	-0.59%
2021/01/13	1	53.50	0	0.00	53.70	1	486	0.21%
2021/01/12	1	54.20	0	0.00	54.10	1	482	0.21%
2021/01/11	2	54.20	1	54.40	54.10	1	478	0.21%
2021/01/07	1	55.00	0	0.00	54.90	1	477	0.21%
2021/01/05	10	57.10	0	0.00	56.70	10	493	2.03%
2020/12/29	0	0.00	2	57.85	58.00	-2	475	-0.42%
2020/12/24	1	60.90	0	0.00	59.70	1	464	0.22%
2020/12/23	2	60.35	4	60.70	60.50	-2	467	-0.43%
2020/12/22	3	60.50	4	60.60	60.30	-1	472	-0.21%
2020/12/21	2	59.75	2	59.85	60.30	0	471	0.00%
2020/12/17	2	59.35	2	59.30	58.70	0	481	0.00%
2020/12/15	2	58.60	0	0.00	58.20	2	483	0.41%
2020/12/11	12	59.58	0	0.00	59.10	12	482	2.49%
2020/12/10	1	61.10	0	0.00	60.60	1	481	0.21%
2020/12/09	0	0.00	3	62.93	61.80	-3	482	-0.62%
2020/12/08	4	63.65	3	63.13	63.10	1	480	0.21%
2020/12/07	0	0.00	8	60.10	61.10	-8	460	-1.74%
2020/12/04	1	59.80	3	59.87	59.80	-2	453	-0.44%
2020/12/03	0	0.00	2	61.20	59.70	-2	460	-0.43%
2020/12/02	0	0.00	9.1	61.79	61.00	-9.1	453	-2.01%
2020/12/01	2	61.75	10	61.03	60.70	-8	444	-1.80%
2020/11/30	4	60.73	0	61.50	60.80	4	441	0.91%
2020/11/27	1	59.70	2	59.80	59.40	-1	433	-0.23%
2020/11/26	1	58.00	0	0.00	57.90	1	421	0.24%
2020/11/25	3	59.43	1	58.10	59.70	2	419	0.48%
2020/11/24	1	56.60	0	0.00	56.20	1	400	0.25%
2020/11/20	0	0.00	1	57.80	57.50	-1	422	-0.24%
2020/11/19	1	58.80	1	59.00	58.60	0	421	0.00%
2020/11/18	4	55.40	5	55.80	56.30	-1	413	-0.24%
2020/11/17	15	54.40	0	0.00	53.90	15	415	3.61%
2020/11/16	1	55.30	1	54.60	54.60	0	437	0.00%
2020/11/12	0	60.90	0	0.00	54.50	0	466	0.00%
2020/11/10	0	0.00	1	56.00	55.50	-1	477	-0.21%
2020/11/09	0	0.00	1	55.10	55.30	-1	491	-0.20%
2020/11/05	2	56.45	2	56.60	56.60	0	512	0.00%
2020/11/04	0	0.00	1	55.90	55.50	-1	517	-0.19%
2020/10/30	1	55.60	0	0.00	54.40	1	571	0.18%
2020/10/13	1	63.00	0	0.00	62.60	1	859	0.12%
2020/09/22	2	66.55	0	0.00	66.20	2	1,745	0.11%
2020/09/10	0	0.00	2	70.00	69.40	-2	2,296	-0.09%
2020/09/04	1	68.50	1	69.90	69.80	0	2,565	0.00%
2020/09/02	12	70.88	0	0.00	71.00	12	2,666	0.45%
2020/09/01	4	71.53	7	72.04	70.80	-3	2,726	-0.11%
2020/08/31	5	70.72	15	71.96	71.80	-10	2,861	-0.35%
2020/08/27	3	70.83	2	72.00	70.80	1	3,006	0.03%
2020/08/25	0	0.00	2	68.60	68.60	-2	3,210	-0.06%
2020/08/24	0	0.00	1	69.00	68.80	-1	3,382	-0.03%
2020/08/20	3	68.40	13	66.09	66.10	-10	3,583	-0.28%
2020/08/19	1	72.70	2	71.40	70.60	-1	3,644	-0.03%
2020/08/18	1	70.30	1	70.80	69.90	0	3,638	0.00%
2020/08/17	2	70.60	0	0.00	70.60	2	3,648	0.05%
2020/08/14	11	70.34	0	0.00	71.50	11	3,657	0.30%
2020/08/12	1	72.10	0	0.00	71.50	1	3,653	0.03%
2020/08/11	0	0.00	3	73.80	73.10	-3	3,649	-0.08%
2020/08/05	1	76.80	3	76.40	76.90	-2	3,618	-0.06%
2020/08/04	1	74.00	0	0.00	74.40	1	3,605	0.03%
2020/08/03	2	73.80	1	74.40	73.90	1	3,607	0.03%
2020/07/31	1	74.00	0	0.00	72.00	1	3,613	0.03%
2020/07/30	2	73.25	0	0.00	72.80	2	3,642	0.05%
2020/07/29	1	71.90	4	72.53	72.50	-3	3,646	-0.08%
2020/07/28	2	70.10	2	69.90	70.10	0	3,644	0.00%
2020/07/27	1	71.20	0	0.00	71.20	1	3,635	0.03%
2020/07/24	4	75.15	0	0.00	73.80	4	3,620	0.11%
2020/07/23	1	76.50	1	75.80	75.60	0	3,625	0.00%
2020/07/22	1	76.70	2	77.95	77.70	-1	3,622	-0.03%
2020/07/21	4	75.75	4	75.98	75.80	0	3,601	0.00%
2020/07/20	8	72.44	11	72.62	75.50	-3	3,579	-0.08%
2020/07/17	4	76.28	3	79.30	74.10	1	3,535	0.03%
2020/07/16	2	82.10	1	83.20	82.20	1	3,461	0.03%
2020/07/15	1	82.40	1	82.00	81.60	0	3,449	0.00%
2020/07/14	2	83.95	3	86.47	82.20	-1	3,422	-0.03%
2020/07/13	6	88.85	12	88.48	87.20	-6	3,386	-0.18%
2020/07/10	16	84.62	14	83.64	84.00	2	3,259	0.06%
2020/07/09	11	85.05	8	84.71	83.50	3	3,161	0.09%
2020/07/08	1	82.00	5	81.38	80.60	-4	3,033	-0.13%
2020/07/07	2	82.10	1	81.20	79.60	1	2,989	0.03%
2020/07/06	1	82.60	9	83.81	84.00	-8	2,934	-0.27%
2020/07/03	4	83.33	6	81.92	82.10	-2	2,885	-0.07%
2020/07/02	11	85.35	9	85.02	83.50	2	2,836	0.07%
2020/07/01	3	79.17	11	79.96	80.60	-8	2,680	-0.30%
2020/06/30	4	80.30	4	80.88	80.00	0	2,664	0.00%
2020/06/29	2	78.85	5	79.02	80.00	-3	2,643	-0.11%
2020/06/24	9	77.97	5	79.16	78.20	4	2,616	0.15%
2020/06/23	30	81.40	15	81.73	80.10	15	2,602	0.58%
2020/06/22	2	79.30	5	80.10	78.70	-3	2,505	-0.12%
2020/06/19	3	81.23	5	81.10	79.50	-2	2,484	-0.08%
2020/06/18	22	83.25	28	83.36	82.70	-6	2,440	-0.25%
2020/06/17	2	76.55	16	76.85	78.10	-14	2,272	-0.62%
2020/06/16	71	75.31	59	75.03	74.40	12	2,197	0.55%
2020/06/15	5	72.38	26	73.20	75.60	-21	2,101	-1.00%
2020/06/12	6	69.02	6	67.45	68.80	0	2,036	0.00%
2020/06/11	0	0.00	1	71.00	69.00	-1	2,031	-0.05%
2020/06/10	6	74.70	1	73.70	74.00	5	1,987	0.25%
2020/06/09	4	77.25	3	76.03	74.80	1	1,958	0.05%
2020/06/08	3	76.67	11	76.64	74.70	-8	1,924	-0.42%
2020/06/05	19	77.15	19	77.31	78.10	0	1,865	0.00%
2020/06/04	11	74.17	7	74.64	74.60	4	1,735	0.23%
2020/06/03	3	71.07	8.1	72.61	70.00	-5.1	1,635	-0.31%
2020/06/02	6	71.50	6	72.58	72.00	0	1,589	0.00%
2020/06/01	16	74.64	8	74.64	75.50	8	1,543	0.52%
2020/05/29	18	71.34	37	72.55	72.30	-19	1,371	-1.39%
2020/05/28	2	68.30	6	68.85	66.90	-4	1,205	-0.33%
2020/05/27	12	67.06	11	67.52	67.40	1	1,119	0.09%
2020/05/26	2	63.95	29	61.27	63.50	-27	1,004	-2.69%
2020/05/25	1	58.10	0	0.00	58.70	1	926	0.11%
2020/05/22	2	58.10	0	0.00	57.00	2	925	0.22%
2020/05/20	1	56.10	1	55.80	55.10	0	914	0.00%
2020/05/11	0	0.00	2	54.40	54.20	-2	1,116	-0.18%
2020/05/08	1	55.50	2	55.25	54.90	-1	1,111	-0.09%
2020/05/07	4	56.48	1	57.30	56.60	3	1,099	0.27%
2020/05/06	22	56.86	19	55.93	55.20	3	1,079	0.28%
2020/05/05	1	54.50	3	53.93	53.90	-2	1,044	-0.19%
2020/05/04	1	52.80	1	53.00	52.80	0	1,035	0.00%
2020/04/28	0	0.00	1	52.50	52.70	-1	1,027	-0.10%
2020/04/27	1	51.00	0	0.00	51.30	1	1,028	0.10%
2020/04/22	0	0.00	1	47.75	48.50	-1	1,015	-0.10%
2020/04/21	15	48.95	1	50.70	48.30	14	1,014	1.38%
2020/04/17	2	51.05	0	0.00	50.10	2	996	0.20%
2020/04/16	2	51.10	5	50.06	50.90	-3	987	-0.30%
2020/04/15	1	48.50	2	48.85	49.00	-1	965	-0.10%
2020/04/14	14	47.83	0	0.00	48.15	14	961	1.46%
2020/04/13	0	0.00	1	48.10	47.15	-1	954	-0.10%
2020/04/10	3	49.15	0	0.00	47.60	3	947	0.32%
2020/04/07	1	45.50	7	45.54	45.70	-6	922	-0.65%
2020/04/06	5	44.52	0	0.00	44.70	5	913	0.55%
2020/04/01	3	43.60	5	44.44	44.40	-2	903	-0.22%
2020/03/31	0	0.00	2	43.05	43.05	-2	891	-0.22%
2020/03/27	16	45.20	1	43.85	43.85	15	871	1.72%
2020/03/19	3	34.43	4	35.75	33.30	-1	785	-0.13%
2020/03/17	0	0.00	1	41.70	39.95	-1	753	-0.13%
2020/03/13	1	45.45	1	45.45	47.50	0	719	0.00%
2020/03/12	11	53.88	0	0.00	50.50	11	701	1.57%
2020/03/10	0	0.00	1	57.80	57.60	-1	679	-0.15%
2020/03/06	2	62.30	3	61.73	61.60	-1	662	-0.15%
2020/03/05	2	62.25	0	0.00	62.20	2	658	0.30%
2020/02/25	0	0.00	1	62.30	61.90	-1	655	-0.15%
2020/02/24	0	0.00	1	64.40	64.00	-1	642	-0.16%
2020/02/19	11	66.50	9	66.79	68.50	2	600	0.33%
2020/02/18	0	0.00	1	62.40	63.30	-1	536	-0.19%
2020/02/17	0	0.00	1	62.60	62.60	-1	544	-0.18%
2020/02/13	10	62.87	8.3	62.50	62.70	1.7	529	0.31%
2020/02/12	1	59.40	2	59.50	60.50	-1	469	-0.21%
2020/02/05	3	55.23	0	0.00	55.20	3	412	0.73%
2020/01/31	0	0.00	3	55.60	55.30	-3	411	-0.73%
2020/01/30	0	0.00	1	60.50	56.20	-1	404	-0.25%
2020/01/15	0	0.00	3	63.37	63.40	-3	385	-0.78%
2020/01/13	0.1	63.20	0	0.00	63.20	0.1	384	0.03%
2020/01/09	3	63.50	0	0.00	63.40	3	385	0.78%
2020/01/08	3	63.70	0	0.00	63.30	3	388	0.77%
2019/12/20	0	0.00	10	69.42	68.60	-10	464	-2.15%
2019/12/17	0	0.00	1	67.50	68.30	-1	474	-0.21%
2019/12/13	21	67.29	2	66.60	66.60	19	486	3.91%
2019/12/12	2	67.75	0	0.00	68.00	2	483	0.41%
2019/12/09	0	0.00	1	69.00	69.00	-1	506	-0.20%
2019/12/06	1	68.40	0	0.00	68.40	1	535	0.19%
2019/11/27	0	0.00	1	69.40	68.50	-1	601	-0.17%
2019/11/22	0	0.00	4	71.23	71.40	-4	680	-0.59%
2019/11/21	1	70.40	0	0.00	70.40	1	685	0.15%
2019/11/20	0	0.00	1	69.10	69.00	-1	688	-0.15%
2019/11/18	2	68.30	0	0.00	68.10	2	715	0.28%
2019/11/15	0	0.00	1	67.80	69.50	-1	738	-0.14%
2019/11/13	1	70.20	3	70.57	70.30	-2	814	-0.25%
2019/11/11	1	72.00	0	0.00	71.70	1	897	0.11%
2019/11/01	1	74.70	0	0.00	74.50	1	968	0.10%
2019/10/31	0	0.00	1	73.40	72.90	-1	970	-0.10%
2019/10/30	2	73.80	0	0.00	73.70	2	970	0.21%
2019/10/24	2	72.75	0	0.00	72.40	2	1,019	0.20%
2019/10/23	1	72.60	0	0.00	72.00	1	1,026	0.10%
2019/10/18	1	73.50	0	0.00	73.60	1	1,036	0.10%
2019/10/16	0	0.00	1	72.60	71.60	-1	1,051	-0.10%
2019/10/15	1	73.60	0	0.00	71.90	1	1,058	0.09%
2019/10/08	1	74.00	0	0.00	73.90	1	1,050	0.10%
2019/10/04	1	75.60	1	75.40	75.60	0	1,051	0.00%
2019/10/01	0	0.00	2	78.10	77.00	-2	1,052	-0.19%
2019/09/27	1	79.80	9	78.94	78.10	-8	1,049	-0.76%
2019/09/26	2	82.50	0	0.00	82.50	2	1,030	0.19%
2019/09/24	1	80.60	0	0.00	80.60	1	1,020	0.10%
2019/09/23	0	0.00	1	80.20	80.00	-1	1,021	-0.10%
2019/09/20	1	79.60	2	79.50	79.40	-1	1,018	-0.10%
2019/09/19	2	79.20	1	79.00	79.20	1	1,018	0.10%
2019/09/18	0	0.00	1	79.60	78.30	-1	1,018	-0.10%
2019/09/17	0	0.00	1	78.80	79.00	-1	1,012	-0.10%
2019/09/12	4	77.73	0	0.00	78.20	4	1,022	0.39%
2019/09/11	1	78.10	1	79.20	78.50	0	1,015	0.00%
2019/09/10	5	79.20	4	79.33	79.50	1	1,005	0.10%
2019/09/09	2	77.40	6	77.32	78.00	-4	978	-0.41%
2019/09/06	1	75.40	0	0.00	75.10	1	971	0.10%
2019/09/05	2	76.70	3	76.60	76.60	-1	964	-0.10%
2019/09/03	25	76.80	2	76.75	76.50	23	974	2.36%
2019/09/02	21	77.52	3	77.63	76.40	18	969	1.86%
2019/08/30	5	76.98	6	76.85	77.00	-1	957	-0.10%
2019/08/29	5	76.82	8	77.78	77.50	-3	940	-0.32%
2019/08/28	2	72.70	4	72.50	72.60	-2	880	-0.23%
2019/08/27	3	73.10	0	0.00	73.30	3	874	0.34%
2019/08/26	0	0.00	1	70.80	70.50	-1	859	-0.12%
2019/08/22	0	0.00	2	74.55	75.00	-2	843	-0.24%
2019/08/21	4	76.08	4	74.95	75.10	0	836	0.00%
2019/08/20	4	76.63	6	76.33	76.70	-2	823	-0.24%
2019/08/19	3	74.30	1	73.60	75.00	2	802	0.25%
2019/08/16	5	72.44	0	0.00	72.10	5	781	0.64%
2019/08/15	1	67.90	3	65.33	69.50	-2	727	-0.28%
2019/08/14	5	65.78	1	64.10	64.10	4	672	0.59%
2019/08/13	0	0.00	1	68.50	67.90	-1	643	-0.16%
2019/08/12	1	69.70	0	0.00	69.70	1	639	0.16%
2019/08/08	4	69.70	3	70.03	69.90	1	630	0.16%
2019/08/07	3	69.73	0	0.00	69.10	3	619	0.48%
2019/08/06	2	71.80	2	71.60	71.50	0	608	0.00%
2019/08/05	1	77.30	0	0.00	75.80	1	594	0.17%
2019/07/25	10	88.82	1	89.20	89.80	9	524	1.71%
2019/07/23	14	89.89	1	89.70	89.80	13	521	2.49%
2019/07/22	2	90.85	2	91.00	90.00	0	518	0.00%
2019/07/19	0	0.00	1	90.90	91.10	-1	513	-0.19%
2019/07/18	7	92.49	7	91.64	91.50	0	505	0.00%
2019/07/16	1	90.20	1	90.70	90.70	0	486	0.00%
2019/07/12	1	89.50	0	0.00	89.50	1	485	0.21%
2019/07/09	1	91.30	1	91.60	90.60	0	486	0.00%
2019/07/05	0	0.00	1	92.00	91.90	-1	499	-0.20%
2019/07/04	3	91.90	0	0.00	92.60	3	508	0.59%
2019/07/03	0	0.00	2	91.50	91.00	-2	534	-0.37%
2019/07/02	1	91.60	0	0.00	91.70	1	546	0.18%
2019/06/28	0	0.00	1	90.50	89.80	-1	530	-0.19%
2019/06/27	2	89.00	0	0.00	89.00	2	530	0.38%
2019/06/26	1	89.10	1	89.20	89.10	0	530	0.00%
2019/06/20	1	90.80	2	90.55	93.00	-1	541	-0.18%
2019/06/19	0	0.00	2	89.40	89.40	-2	535	-0.37%
2019/06/14	3	88.97	0	0.00	89.00	3	551	0.54%
2019/06/12	1	93.60	1	95.00	93.40	0	547	0.00%
2019/06/11	1	91.40	1	91.90	93.50	0	548	0.00%
2019/05/23	3	87.70	2	88.40	87.60	1	797	0.13%
2019/05/14	1	93.00	0	0.00	93.80	1	817	0.12%
2019/05/13	1	98.00	0	0.00	96.00	1	813	0.12%
2019/04/29	1	107.00	0	0.00	105.00	1	803	0.12%
2019/04/24	1	109.00	0	0.00	108.00	1	822	0.12%
2019/04/22	0	0.00	1	110.00	109.50	-1	824	-0.12%
2019/04/18	0	0.00	1	109.00	107.00	-1	822	-0.12%
2019/04/17	1	108.50	0	0.00	108.00	1	832	0.12%
2019/04/12	5	112.10	1	111.50	109.50	4	843	0.47%
2019/04/10	0	0.00	1	117.00	114.00	-1	831	-0.12%
2019/04/09	7	118.00	6	117.67	116.50	1	824	0.12%
2019/04/08	0	0.00	3	117.50	117.50	-3	790	-0.38%
2019/04/03	0	106.00	0	0.00	107.00	0	773	0.00%
2019/04/02	3	106.50	0	0.00	106.00	3	772	0.39%
2019/03/29	2	107.50	0	0.00	107.50	2	760	0.26%
2019/03/26	1	108.00	24	107.52	107.50	-23	746	-3.08%
2019/03/25	3	108.83	0	0.00	108.00	3	742	0.40%
2019/03/21	0.2	113.00	0	0.00	113.00	0.2	733	0.02%
2019/03/20	1	110.00	2	111.50	111.50	-1	747	-0.13%
2019/03/18	0	0.00	1	111.50	112.00	-1	738	-0.14%
2019/03/15	0	0.00	2	114.00	114.00	-2	731	-0.27%
2019/03/14	0	0.00	3	115.00	113.50	-3	735	-0.41%
2019/03/13	2	116.50	3	114.50	114.50	-1	730	-0.14%
2019/03/12	4	116.75	5	116.60	117.00	-1	717	-0.14%
2019/03/11	13	117.92	5	116.80	116.00	8	722	1.11%
2019/03/08	3	118.00	6	118.67	118.50	-3	714	-0.42%
2019/03/07	18	117.33	18	117.33	116.50	0	708	0.00%
2019/03/06	8	111.56	10	112.10	114.00	-2	648	-0.31%
2019/03/05	9	112.22	11	111.95	108.00	-2	603	-0.33%
2019/03/04	3	107.33	1	108.00	108.50	2	544	0.37%
2019/02/27	1	104.00	1	104.00	104.00	0	525	0.00%
2019/02/25	3	103.67	2	105.00	103.50	1	529	0.19%
2019/02/22	4	105.88	1	109.00	105.50	3	534	0.56%
2019/02/21	3	107.00	1	105.50	106.50	2	531	0.38%
2019/02/20	1	106.00	0	0.00	105.50	1	523	0.19%
2019/02/19	1	104.50	0	0.00	105.00	1	521	0.19%
2019/02/13	1	102.50	0	0.00	103.00	1	484	0.21%
2019/02/11	1	103.50	0	0.00	103.00	1	485	0.21%
2019/01/28	0	0.00	2	105.00	105.50	-2	534	-0.37%
2019/01/24	13	104.50	1	104.50	104.50	12	573	2.09%
2019/01/23	1	105.50	0	0.00	104.00	1	586	0.17%
2019/01/22	0	0.00	1	103.00	104.00	-1	597	-0.17%
2019/01/18	1	102.50	0	0.00	102.50	1	612	0.16%
2019/01/16	0	0.00	2	102.50	102.50	-2	619	-0.32%
2019/01/15	1	108.50	0	0.00	107.00	1	600	0.17%
2019/01/09	0	0.00	2	112.50	113.00	-2	605	-0.33%
2019/01/08	1	116.50	0	0.00	117.50	1	598	0.17%
2019/01/07	0	0.00	1	115.00	114.00	-1	603	-0.17%
2019/01/04	1	113.50	1	110.00	114.00	0	610	0.00%
2018/12/27	1	112.50	0	0.00	113.00	1	662	0.15%
2018/12/26	0	0.00	1	113.00	110.50	-1	685	-0.15%
2018/12/24	2	112.50	0	0.00	113.50	2	694	0.29%
2018/12/14	1	118.00	0	0.00	116.00	1	713	0.14%
2018/12/13	0	0.00	1	118.50	118.00	-1	712	-0.14%
2018/12/11	1	115.00	2	114.50	115.00	-1	697	-0.14%
2018/12/10	1	111.50	0	0.00	114.00	1	701	0.14%
2018/12/07	5	115.00	0	0.00	115.00	5	707	0.71%
2018/12/06	10	107.00	0	0.00	107.50	10	701	1.42%
2018/12/05	0	0.00	1	113.00	112.00	-1	699	-0.14%
2018/12/04	2	115.00	1	114.50	115.00	1	706	0.14%
2018/11/30	4	109.25	1	111.00	110.00	3	688	0.44%
2018/11/29	0	0.00	6	107.00	107.00	-6	675	-0.89%
2018/11/27	0	0.00	12	104.50	104.00	-12	672	-1.78%
2018/11/26	0	0.00	1	102.00	103.00	-1	673	-0.15%
2018/11/23	2	101.25	0	0.00	100.50	2	674	0.30%
2018/11/22	3	103.50	3	103.83	102.50	0	675	0.00%
2018/11/21	5	103.50	7	105.43	103.00	-2	668	-0.30%
2018/11/20	6	104.75	0	0.00	105.00	6	660	0.91%
2018/11/19	9	105.72	0	0.00	106.00	9	658	1.37%
2018/11/16	2	104.50	1	105.00	105.50	1	664	0.15%
2018/11/15	1	104.00	0	0.00	104.00	1	665	0.15%
2018/11/13	1	102.50	0	0.00	105.00	1	674	0.15%
2018/11/07	0	0.00	1	104.00	105.00	-1	696	-0.14%
2018/11/05	1	99.00	0	0.00	98.70	1	676	0.15%
2018/11/02	3	102.50	1	102.00	102.00	2	673	0.30%
2018/11/01	2	100.50	2	99.80	100.50	0	664	0.00%
2018/10/30	0	0.00	3	106.50	103.50	-3	670	-0.45%
2018/10/25	1	113.00	0	0.00	112.50	1	711	0.14%
2018/10/24	1	117.50	1	118.00	117.00	0	712	0.00%
2018/10/23	1	116.50	0	0.00	116.50	1	714	0.14%
2018/10/15	0	0.00	1	122.00	121.00	-1	768	-0.13%
2018/10/12	0	0.00	1	116.00	117.00	-1	770	-0.13%
2018/10/09	0	0.00	2	124.00	126.50	-2	818	-0.24%
2018/10/08	3	131.17	2	130.25	129.00	1	845	0.12%
2018/10/05	0	0.00	3	133.00	130.50	-3	977	-0.31%
2018/10/04	3	131.67	1	133.00	132.00	2	977	0.20%
2018/10/03	1	129.50	4	129.38	129.50	-3	960	-0.31%
2018/10/01	2.2	129.36	0	0.00	129.00	2.2	976	0.23%
2018/09/20	1	124.00	0	0.00	124.00	1	1,034	0.10%
2018/09/19	0	0.00	2	126.00	125.50	-2	1,041	-0.19%
2018/09/14	1	130.50	1	130.00	130.00	0	1,122	0.00%
2018/09/07	1	129.00	0	0.00	125.50	1	1,224	0.08%
2018/09/05	0	0.00	20	130.50	131.00	-20	1,245	-1.61%
2018/08/29	1	133.00	0	0.00	133.50	1	1,357	0.07%
2018/08/28	3	133.00	1	133.00	133.00	2	1,409	0.14%
2018/08/23	17	134.50	0	0.00	136.50	17	1,528	1.11%
2018/08/22	1	135.00	0	0.00	134.50	1	1,532	0.07%
2018/08/20	1	133.00	0	0.00	133.50	1	1,530	0.07%
2018/08/16	1	136.50	2	137.50	137.50	-1	1,528	-0.07%
2018/08/15	0	0.00	3	134.00	134.00	-3	1,521	-0.20%
2018/08/14	2	134.50	0	0.00	136.00	2	1,517	0.13%
2018/08/10	0	0.00	5	141.50	138.50	-5	1,486	-0.34%
2018/08/08	1	142.00	1	143.50	142.50	0	1,484	0.00%
2018/08/07	4	144.88	2	145.25	143.50	2	1,500	0.13%
2018/08/06	5	139.50	1	142.00	142.50	4	1,475	0.27%
2018/07/27	1	139.50	1	140.00	138.50	0	1,413	0.00%
2018/07/26	1	141.00	1	140.00	140.00	0	1,433	0.00%
2018/07/24	2	137.00	2	136.50	138.00	0	1,418	0.00%
2018/07/23	0	0.00	1	133.50	131.50	-1	1,406	-0.07%
2018/07/19	0	0.00	1	140.50	138.00	-1	1,395	-0.07%
2018/07/18	2	143.75	0	0.00	141.50	2	1,386	0.14%
2018/07/17	1	147.00	2	148.50	145.50	-1	1,345	-0.07%
2018/07/16	1	147.00	31	146.05	146.50	-30	1,328	-2.26%
2018/07/13	15	149.50	6	150.17	151.00	9	1,315	0.68%
2018/07/09	15	134.00	0	0.00	132.00	15	1,172	1.28%
2018/07/06	14	126.00	0	0.00	128.00	14	1,165	1.20%
2018/06/29	1	144.00	0	0.00	143.50	1	1,194	0.08%
2018/06/26	4	145.50	0	0.00	145.00	4	1,198	0.33%
2018/06/25	4.1	153.78	4	151.50	150.50	0.1	1,181	0.01%
2018/06/21	1	140.00	0	0.00	139.00	1	1,072	0.09%
2018/06/20	0	0.00	2	139.00	140.00	-2	1,075	-0.19%
2018/06/19	1	136.00	0	0.00	136.00	1	1,082	0.09%
2018/06/14	5	148.60	1	151.00	145.50	4	1,055	0.38%
2018/06/12	0.3	146.50	0	0.00	147.00	0.3	1,062	0.02%
2018/06/11	6	149.00	9	152.17	149.50	-3	1,056	-0.28%
2018/06/08	3	145.17	0	0.00	149.50	3	1,036	0.29%
2018/06/07	1	146.00	1	143.00	143.00	0	1,002	0.00%
2018/06/05	2	155.50	2	150.00	150.00	0	969	0.00%
2018/06/01	1	141.50	3	138.67	139.00	-2	877	-0.23%
2018/05/31	2	132.50	3	130.50	133.50	-1	843	-0.12%
2018/05/29	3	126.83	0	0.00	131.50	3	830	0.36%
2018/05/17	2	129.00	2	129.00	127.50	0	873	0.00%
2018/05/10	0	0.00	5	138.50	138.00	-5	870	-0.57%
2018/05/07	0	0.00	1	140.50	139.00	-1	864	-0.12%
2018/05/03	3	147.33	3	147.17	146.00	0	865	0.00%
2018/04/25	0	0.00	1	141.00	141.50	-1	841	-0.12%
2018/04/19	2	149.50	5	149.50	149.50	-3	887	-0.34%
2018/04/18	5	147.00	0	0.00	147.00	5	865	0.58%
2018/04/17	0	0.00	1	145.00	144.50	-1	865	-0.12%
2018/04/16	1	149.50	4	149.50	148.00	-3	862	-0.35%
2018/04/13	4	151.75	0	0.00	151.00	4	873	0.46%
2018/04/10	0	0.00	3	152.50	150.00	-3	862	-0.35%
2018/04/09	4	152.75	1	153.50	154.00	3	855	0.35%
2018/04/03	1	147.00	1	149.00	148.00	0	832	0.00%
2018/03/31	0	0.00	5	143.20	143.50	-5	792	-0.63%
2018/03/29	1	142.00	0	0.00	144.00	1	788	0.13%
2018/03/28	4	140.00	0	0.00	139.00	4	770	0.52%
2018/03/22	0	0.00	4	146.00	144.00	-4	754	-0.53%
2018/03/19	4	145.00	0	0.00	145.00	4	729	0.55%
2018/03/16	1	143.50	5	145.00	144.50	-4	731	-0.55%
2018/02/22	0	0.00	1	123.50	132.00	-1	799	-0.13%
2018/02/12	1	122.00	0	0.00	122.50	1	796	0.13%
2018/02/09	1	122.50	1	123.00	123.50	0	788	0.00%
2018/02/01	0	0.00	0.3	146.00	146.50	-0.3	789	-0.03%
2018/01/30	0	0.00	1	150.00	147.50	-1	788	-0.13%
2018/01/22	1	149.00	4	149.00	149.50	-3	813	-0.37%
2018/01/18	4	152.13	0	0.00	151.50	4	844	0.47%
2018/01/17	1	155.00	2	151.50	151.00	-1	886	-0.11%
2018/01/16	2	156.75	5	156.80	154.50	-3	949	-0.32%
2018/01/08	0	0.00	1	150.50	152.50	-1	892	-0.11%
2018/01/05	5	150.00	0	0.00	150.00	5	884	0.57%