訊芯-KY (6451)-元大-六合券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

股價
258.5
漲跌
▼11.5
漲幅
-4.26%
成交量
2,564張
產業
上市半導體類股
386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

訊芯-KY (6451)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/06/21	0	0.00	0	261.00	258.50	0	5,067	0.00%
2024/06/20	4	266.62	4.2	267.91	270.00	-0.2	5,069	0.00%
2024/06/19	1.2	248.83	2	251.65	245.50	-0.8	4,864	-0.02%
2024/06/18	2	241.00	2	246.00	249.50	0	4,595	0.00%
2024/06/14	1	207.50	0	208.00	206.50	1	4,554	0.02%
2024/06/13	1	202.00	1.1	211.82	212.00	-0.1	4,430	0.00%
2024/06/12	1	191.00	5.4	190.70	193.00	-4.4	4,209	-0.10%
2024/06/11	2.1	179.96	0	0.00	176.00	2.1	4,088	0.05%
2024/06/07	5	182.30	4	185.13	186.00	1	4,130	0.02%
2024/06/06	2	180.00	2	183.00	182.00	0	4,146	0.00%
2024/06/04	1	190.88	0	0.00	182.50	1	4,210	0.02%
2024/06/03	0	0.00	1	194.99	191.00	-1	4,194	-0.02%
2024/05/31	3	182.67	4	185.63	186.50	-1	4,179	-0.02%
2024/05/30	1	186.51	0	0.00	184.50	1	4,187	0.02%
2024/05/28	2	191.50	3	191.01	196.50	-1	4,128	-0.02%
2024/05/27	2	189.00	3	188.16	186.00	-1	4,060	-0.02%
2024/05/23	0	181.50	0.2	182.00	180.50	-0.1	4,209	0.00%
2024/05/22	3	186.03	1.1	185.86	188.00	1.9	4,283	0.04%
2024/05/21	2	180.25	1	180.50	180.50	1	4,425	0.02%
2024/05/20	0	183.75	0	0.00	182.00	0	4,547	0.00%
2024/05/17	2	181.51	2	184.25	188.00	0	4,641	0.00%
2024/05/16	3.1	189.75	1	189.37	183.00	2	4,625	0.04%
2024/05/15	4	190.15	5	190.10	192.00	-1	4,539	-0.02%
2024/05/14	5	188.80	5.1	184.64	182.00	-0.1	4,392	0.00%
2024/05/13	0	0.00	2	177.00	177.00	-2	4,291	-0.05%
2024/05/10	1	168.51	0	0.00	171.00	1	4,285	0.02%
2024/05/09	1	178.50	1	180.00	177.50	0	4,344	0.00%
2024/05/07	2.1	182.27	1	183.00	182.00	1.1	4,497	0.02%
2024/05/06	2.1	186.07	0	188.00	183.00	2.1	4,457	0.05%
2024/05/03	3.1	190.53	6	187.92	194.00	-3	4,233	-0.07%
2024/05/02	1.1	182.21	1	176.00	176.50	0.1	4,001	0.00%
2024/04/30	2.1	183.00	0.1	183.35	182.00	1.9	4,001	0.05%
2024/04/29	0.1	179.00	6.1	175.22	179.50	-6	3,881	-0.15%
2024/04/26	6.1	172.96	2.3	176.61	164.00	3.8	3,796	0.10%
2024/04/25	1	159.00	2.1	161.13	166.50	-1.1	3,737	-0.03%
2024/04/23	0	148.50	2	149.50	147.00	-2	3,907	-0.05%
2024/04/22	1	144.50	0	0.00	144.00	1	4,055	0.02%
2024/04/19	1	150.00	1	152.00	149.50	0	4,263	0.00%
2024/04/17	0	0.00	2	158.00	155.00	-2	4,729	-0.04%
2024/04/16	2	154.50	0	0.00	156.00	2	4,788	0.04%
2024/04/15	0	159.00	0	0.00	156.50	0	4,796	0.00%
2024/04/12	0	166.00	0	0.00	164.50	0	4,839	0.00%
2024/04/11	0.1	167.00	0	0.00	166.00	0.1	4,849	0.00%
2024/04/10	1	168.00	2	171.00	168.00	-1	4,842	-0.02%
2024/04/09	1.1	168.09	0	0.00	168.00	1.1	4,824	0.02%
2024/04/08	0.1	172.10	1	170.50	170.00	-0.9	4,804	-0.02%
2024/04/03	0.1	175.60	0	0.00	174.50	0.1	4,789	0.00%
2024/04/02	2.1	175.71	0	0.00	174.00	2.1	4,780	0.04%
2024/04/01	1	179.50	0	0.00	179.00	1	4,754	0.02%
2024/03/29	2	180.50	3	179.50	176.50	-1	4,731	-0.02%
2024/03/28	2.1	186.72	0	0.00	185.00	2.1	4,685	0.05%
2024/03/25	2	199.75	2	204.75	199.00	0	4,660	0.00%
2024/03/22	1	201.50	0	0.00	200.00	1	4,640	0.02%
2024/03/21	0	195.00	0	0.00	198.00	0	4,625	0.00%
2024/03/20	1	195.02	0	0.00	193.00	1	4,622	0.02%
2024/03/19	6	207.92	6	200.02	202.00	0	4,611	0.00%
2024/03/18	0	0.00	1	196.00	200.00	-1	4,539	-0.02%
2024/03/15	2	187.74	0	0.00	185.50	2	4,549	0.04%
2024/03/14	0	191.25	0	0.00	188.50	0	4,533	0.00%
2024/03/13	1	193.52	3	204.33	201.00	-2	4,499	-0.04%
2024/03/12	0	0.00	1	207.50	206.50	-1	4,414	-0.02%
2024/03/11	0	0.00	1	200.00	205.00	-1	4,396	-0.02%
2024/03/08	1.1	199.55	0	0.00	189.50	1.1	4,359	0.03%
2024/03/07	2	203.00	1	210.50	202.00	1	4,337	0.02%
2024/03/06	0	0.00	0	212.50	207.00	0	4,378	0.00%
2024/03/05	2	206.50	1	209.00	206.50	1	4,383	0.02%
2024/03/04	2	204.50	2	206.50	203.00	0	4,512	0.00%
2024/03/01	2	215.98	1	218.00	208.00	1	4,505	0.02%
2024/02/29	2	219.98	2	215.00	219.50	0	4,502	0.00%
2024/02/27	7	230.14	6	227.25	217.00	1	4,487	0.02%
2024/02/26	1	217.01	1	218.00	220.00	0	4,374	0.00%
2024/02/22	5	228.58	7	230.57	224.00	-2	4,497	-0.04%
2024/02/21	4	212.25	3	213.33	216.50	1	4,346	0.02%
2024/02/20	0	0.00	4	196.75	197.00	-4	4,299	-0.09%
2024/02/19	1	178.50	0	0.00	180.50	1	4,296	0.02%
2024/02/16	2	186.25	0	0.00	182.50	2	4,364	0.05%
2024/02/15	1	182.50	1	187.00	190.50	0	4,382	0.00%
2024/02/05	0	0.00	0	187.00	187.00	0	4,318	0.00%
2024/01/29	0	173.00	0	184.00	182.00	0	3,976	0.00%
2024/01/26	1	175.00	1	173.50	173.00	0	3,950	0.00%
2024/01/25	0	176.00	2	174.50	174.00	-2	3,992	-0.05%
2024/01/23	0	0.00	1	186.50	183.50	-1	3,994	-0.03%
2024/01/22	2	183.22	0	0.00	183.00	2	3,980	0.05%
2024/01/19	1	183.49	0	0.00	183.00	1	3,996	0.03%
2024/01/17	4	188.50	5	188.00	190.00	-1	4,041	-0.02%
2024/01/16	5	185.00	49	186.44	181.00	-44	3,969	-1.11%
2024/01/15	2	190.59	2.1	195.09	197.50	0	3,835	0.00%
2024/01/12	10	186.25	10	187.10	188.50	0	3,675	0.00%
2024/01/11	6	170.00	9	171.82	175.00	-3	3,455	-0.09%
2024/01/10	0	148.00	2.1	161.43	159.50	-2	3,333	-0.06%
2024/01/09	0.1	152.00	0	0.00	152.00	0.1	3,380	0.00%
2024/01/08	1	152.00	1.1	157.93	155.50	-0.1	3,398	0.00%
2024/01/05	0	0.00	1	151.93	149.00	-1	3,435	-0.03%
2023/12/29	0	0.00	1	139.00	138.50	-1	4,574	-0.02%
2023/12/27	1	143.00	0	0.00	142.00	1	5,143	0.02%
2023/12/25	1	147.50	0	0.00	144.50	1	5,390	0.02%
2023/12/21	0	147.00	0.1	150.50	150.50	-0.1	5,800	0.00%
2023/12/20	0	0.00	0	152.00	150.50	0	5,911	0.00%
2023/12/19	1	145.46	1	142.50	143.50	0	6,037	0.00%
2023/12/18	0	143.00	0.3	142.50	142.00	-0.3	6,194	-0.01%
2023/12/15	4	144.50	4	144.00	144.00	0	6,262	0.00%
2023/12/14	1	147.50	1	149.00	147.50	0	6,379	0.00%
2023/12/13	2	147.74	5	145.80	144.50	-3	6,609	-0.05%
2023/12/12	0	152.90	0.1	147.50	147.00	-0.1	6,784	0.00%
2023/12/08	1	157.00	1	154.50	153.00	0	6,984	0.00%
2023/12/07	0	154.75	0	0.00	153.00	0	7,066	0.00%
2023/12/06	1	157.49	1	160.00	156.00	0	7,173	0.00%
2023/12/04	3	160.50	2.1	159.73	157.50	1	7,166	0.01%
2023/12/01	4	163.86	5	165.40	164.00	-1	7,113	-0.01%
2023/11/30	1	164.00	1	163.00	163.00	0	7,023	0.00%
2023/11/29	5.1	164.51	2	166.50	165.00	3.1	6,967	0.04%
2023/11/28	0	0.00	1	158.50	159.50	-1	6,781	-0.01%
2023/11/27	6	157.83	6.2	157.05	156.00	-0.2	6,741	0.00%
2023/11/24	1	159.00	1	158.00	162.50	0	6,668	0.00%
2023/11/22	1	161.00	0	0.00	160.50	1	6,548	0.02%
2023/11/21	0	0.00	2.3	149.99	160.50	-2.3	6,403	-0.04%
2023/11/20	2	147.75	2	146.76	146.00	0	6,235	0.00%
2023/11/17	5	145.40	3	146.33	148.50	2	6,141	0.03%
2023/11/16	0.5	135.04	1	142.00	144.50	-0.5	6,048	-0.01%
2023/11/15	2	138.75	4	137.63	135.00	-2	5,923	-0.03%
2023/11/14	4	131.63	4	131.13	130.50	0	5,823	0.00%
2023/11/13	0	0.00	0.1	129.50	129.50	-0.1	5,716	0.00%
2023/11/10	2	118.50	0	0.00	118.00	2	5,700	0.04%
2023/11/09	1	117.52	3	119.17	119.50	-2	5,680	-0.03%
2023/11/08	1	120.01	1	120.50	121.50	0	5,637	0.00%
2023/11/06	3	125.33	0	0.00	125.50	3	5,594	0.05%
2023/11/03	1	124.50	4	125.13	123.50	-3	5,585	-0.05%
2023/11/02	1	126.50	1	125.50	126.50	0	5,562	0.00%
2023/10/31	2	127.99	0	0.00	124.00	2	5,484	0.04%
2023/10/30	5	133.99	5	130.50	130.50	0	5,435	0.00%
2023/10/27	4	134.62	4	133.88	133.00	0	5,397	0.00%
2023/10/26	7	138.29	7	137.14	136.00	0	5,360	0.00%
2023/10/25	1	146.49	0	0.00	145.00	1	5,272	0.02%
2023/10/24	3	146.50	3	148.33	149.00	0	5,181	0.00%
2023/10/23	2	150.25	1	151.00	148.00	1	5,131	0.02%
2023/10/20	5	148.10	5	149.00	151.50	0	5,123	0.00%
2023/10/19	5	151.80	4	152.75	153.00	1	5,105	0.02%
2023/10/18	1	147.00	0	0.00	149.00	1	5,046	0.02%
2023/10/17	1	156.00	1	152.00	150.50	0	5,071	0.00%
2023/10/16	0	149.50	0	0.00	151.00	0	4,957	0.00%
2023/10/13	3	155.33	4	151.53	150.00	-1	4,912	-0.02%
2023/10/12	12	151.04	14	152.21	151.00	-2	4,824	-0.04%
2023/10/11	4.1	147.85	2	147.75	145.50	2.1	4,653	0.05%
2023/10/06	9.1	158.11	8.1	158.53	157.50	1	4,474	0.02%
2023/10/05	10	172.55	8.1	172.42	170.50	1.9	4,125	0.05%
2023/10/04	18	158.94	16	155.50	163.00	2	3,664	0.05%
2023/10/02	3	142.00	8	141.27	148.50	-5	3,116	-0.16%
2023/09/28	10	135.80	11	134.23	135.00	-1	2,998	-0.03%
2023/09/27	29	142.07	24	141.15	140.00	5	2,951	0.17%
2023/09/26	22	143.66	21	143.69	141.00	1	2,879	0.03%
2023/09/25	6	141.08	6	140.00	138.50	0	2,779	0.00%
2023/09/22	3	140.67	4	143.25	144.50	-1	2,860	-0.03%
2023/09/21	10	139.35	18	140.44	138.00	-8	2,775	-0.29%
2023/09/20	1	138.00	1	140.00	136.50	0	2,625	0.00%
2023/09/19	14	140.21	7	139.00	139.00	7	2,546	0.27%
2023/09/18	17	140.06	27	140.89	141.00	-10	2,414	-0.41%
2023/09/15	15	134.50	7	133.71	134.00	8	2,159	0.37%
2023/09/14	6	130.08	10	132.65	136.50	-4	1,952	-0.20%
2023/09/13	0	0.00	3	123.34	124.50	-3	1,733	-0.17%
2023/09/12	2	113.75	0	114.00	113.50	2	1,661	0.12%
2023/09/11	1	110.00	7	117.57	118.00	-6	1,557	-0.39%
2023/09/08	0	0.00	1.2	103.16	107.50	-1.2	1,430	-0.08%
2023/09/07	1.1	98.61	0	0.00	97.80	1.1	1,406	0.08%
2023/09/06	2	100.75	0.1	101.00	100.50	1.9	1,402	0.14%
2023/09/01	0	0.00	0.1	97.20	96.00	-0.1	1,390	-0.01%
2023/08/31	1	95.00	0	0.00	96.70	1	1,385	0.07%
2023/08/29	0	91.50	0	0.00	91.60	0	1,382	0.00%
2023/08/24	0	0.00	0.1	97.40	95.00	-0.1	1,391	0.00%
2023/08/21	0	94.50	0	0.00	94.60	0	1,392	0.00%
2023/08/17	0.1	94.53	0	0.00	97.20	0.1	1,428	0.00%
2023/08/16	0	96.00	0	0.00	95.80	0	1,442	0.00%
2023/08/11	0	98.33	0	0.00	98.30	0	1,461	0.00%
2023/08/10	1	98.31	0	0.00	97.70	1	1,461	0.07%
2023/08/09	0	106.50	1	106.50	101.50	-1	1,453	-0.07%
2023/08/08	0	101.00	0	0.00	100.50	0	1,436	0.00%
2023/08/07	1	101.90	1.1	102.94	103.50	0	1,428	0.00%
2023/08/04	0.1	97.72	0	0.00	96.70	0.1	1,411	0.01%
2023/08/02	0	97.00	0	0.00	97.20	0	1,404	0.00%
2023/07/31	1.1	103.97	6	101.50	101.50	-4.9	1,386	-0.36%
2023/07/25	1	111.31	0	0.00	108.00	1	1,330	0.08%
2023/07/24	0.1	108.00	1	108.50	109.00	-0.9	1,306	-0.07%
2023/07/21	2	119.00	1	119.50	120.00	1	1,261	0.08%
2023/07/20	1.1	118.52	0	0.00	118.50	1.1	1,231	0.09%
2023/07/19	0	0.00	2	131.50	131.00	-2	1,123	-0.18%
2023/07/18	7	132.68	1	124.00	124.00	6	1,102	0.55%
2023/07/17	1	132.50	1	127.02	131.50	0	1,085	0.00%
2023/07/14	0	118.00	0	0.00	124.50	0	1,058	0.00%
2023/07/13	1	126.00	0	0.00	123.00	1	1,056	0.09%
2023/07/12	0	0.00	4	125.00	126.00	-4	1,046	-0.38%
2023/07/11	3	121.50	0.1	125.00	123.50	2.9	1,033	0.28%
2023/07/10	0	0.00	2	120.00	120.00	-2	1,019	-0.20%
2023/07/07	0	0.00	4	123.88	122.50	-4	1,001	-0.40%
2023/07/06	1	125.50	1	125.50	127.00	0	983	0.00%
2023/07/05	1	126.00	2	127.25	126.50	-1	965	-0.10%
2023/07/04	4	123.63	4	122.25	125.00	0	887	0.00%
2023/07/03	1	113.50	2	118.50	118.50	-1	726	-0.14%
2023/06/30	3	107.00	16.4	107.84	108.00	-13.4	620	-2.17%
2023/06/29	0	0.00	2	95.70	98.40	-2	405	-0.49%
2023/06/28	2	90.10	0	0.00	89.50	2	327	0.61%
2023/06/27	0	0.00	1.1	88.17	88.00	-1.1	298	-0.38%
2023/06/26	1	87.60	0	0.00	87.50	1	297	0.34%
2023/06/21	3	85.66	0	0.00	86.50	3	295	1.02%
2023/06/19	0	85.50	0	0.00	85.90	0	296	0.01%
2023/06/14	0	0.00	0.1	86.90	86.80	-0.1	294	-0.02%
2023/06/12	0.1	86.62	3	86.37	86.30	-2.9	311	-0.95%
2023/06/09	1	87.80	0	0.00	87.30	1	309	0.32%
2023/06/08	0	87.30	0	0.00	87.20	0	310	0.01%
2023/06/07	0	87.80	0	0.00	87.70	0	312	0.01%
2023/06/06	0.1	88.20	0	0.00	88.10	0.1	315	0.02%
2023/06/05	1	89.10	0	0.00	88.90	1	320	0.31%
2023/06/02	0	0.00	2	89.32	88.10	-2	324	-0.63%
2023/05/31	0	0.00	5	89.67	91.80	-5	321	-1.56%
2023/05/30	0	0.00	15	88.80	89.00	-15	311	-4.81%
2023/05/29	2	88.90	4	89.90	88.60	-2	308	-0.64%
2023/05/26	4	88.85	1	88.30	88.10	3	305	0.98%
2023/05/25	7	90.77	5.2	91.85	90.30	1.8	298	0.61%
2023/05/24	10	90.60	16	91.38	91.00	-6	293	-2.05%
2023/05/23	38	89.40	22	90.25	89.60	16	274	5.82%
2023/05/19	0	85.30	1	86.60	87.70	-1	241	-0.41%
2023/05/18	0	84.60	0	0.00	85.20	0	231	0.00%
2023/05/17	0	83.50	0.1	83.40	83.40	-0.1	231	-0.04%
2023/05/16	0	80.10	0	0.00	82.00	0	226	0.00%
2023/05/15	0	80.50	0	0.00	81.10	0	226	0.00%
2023/05/10	0	80.00	0	0.00	79.80	0	246	0.01%
2023/05/09	0.1	80.50	0	0.00	80.00	0.1	249	0.03%
2023/05/04	0	0.00	0	84.00	83.10	0	272	-0.01%
2023/04/26	0	80.30	0	0.00	80.80	0	294	0.01%
2023/04/25	0	0.00	1	81.80	80.30	-1	294	-0.34%
2023/04/24	0	82.50	0	0.00	82.10	0	295	0.01%
2023/04/19	0	85.00	0	0.00	85.00	0	299	0.00%
2023/04/17	0	0.00	0	85.70	85.40	0	300	-0.01%
2023/04/14	0	0.00	0	85.10	84.40	0	301	0.00%
2023/04/13	0	84.16	0	0.00	83.20	0	305	0.01%
2023/04/12	0	0.00	1	85.70	85.40	-1	312	-0.32%
2023/04/11	0	0.00	1	85.51	85.50	-1	311	-0.33%
2023/04/10	1	85.80	0	0.00	84.80	1	320	0.31%
2023/04/07	0	0.00	1	82.99	82.60	-1	316	-0.33%
2023/04/06	0	81.20	0	0.00	81.50	0	322	0.00%
2023/03/31	1	82.60	0	82.90	81.90	1	333	0.29%
2023/03/16	0	80.10	0	0.00	79.50	0	538	0.01%
2023/03/15	0	0.00	4	82.05	80.70	-4	535	-0.75%
2023/03/14	0.1	85.07	0	0.00	85.60	0.1	520	0.01%
2023/03/10	0	85.78	2	87.40	86.50	-2	526	-0.38%
2023/03/08	0	0.00	0.1	89.00	89.50	-0.1	520	-0.01%
2023/03/07	1	88.90	0	0.00	88.60	1	515	0.19%
2023/03/01	0.1	85.54	0.1	86.90	86.70	0	512	0.00%
2023/02/23	1	86.20	0	0.00	86.80	1	519	0.19%
2023/02/22	0.1	86.01	0.2	88.10	86.10	-0.1	521	-0.01%
2023/02/16	2	89.00	0	0.00	88.40	2	522	0.38%
2023/02/15	1	87.10	1.2	87.53	87.90	-0.2	524	-0.03%
2023/02/14	0.1	85.00	0	0.00	85.90	0.1	517	0.01%
2023/02/13	0	85.00	0	0.00	85.40	0	516	0.00%
2023/02/10	2	86.05	1.1	87.44	85.50	0.9	515	0.17%
2023/02/09	0	86.60	3	87.43	87.00	-3	509	-0.58%
2023/02/08	3.1	86.23	0	0.00	86.30	3.1	497	0.62%
2023/02/07	0	0.00	1	87.20	86.80	-1	494	-0.20%
2023/02/03	1.1	86.29	0	0.00	86.00	1.1	488	0.23%
2023/02/02	2.1	87.62	0.1	87.80	87.80	2	480	0.41%
2023/01/31	0.1	84.20	0	0.00	84.20	0.1	469	0.01%
2023/01/30	1	84.27	0.1	85.50	85.40	1	464	0.21%
2023/01/16	0.1	79.95	0	0.00	79.40	0.1	451	0.01%
2023/01/13	0	79.60	0	0.00	79.30	0	452	0.00%
2023/01/11	0	81.20	0	0.00	81.40	0	447	0.00%
2023/01/10	0	80.50	0	0.00	80.10	0	446	0.00%
2023/01/09	1	81.50	0	0.00	81.20	1	443	0.23%
2023/01/06	0	79.70	1	79.70	80.00	-1	439	-0.22%
2023/01/05	1	81.20	0	0.00	80.00	1	445	0.22%
2022/12/30	1	83.80	0	0.00	81.50	1	433	0.23%
2022/12/29	0	84.80	0	0.00	84.30	0	427	0.00%
2022/12/28	3	84.60	1	84.30	84.30	2	427	0.47%
2022/12/23	0	90.90	0	0.00	89.60	0	407	0.00%
2022/12/22	2	91.60	1	91.80	92.10	1	395	0.26%
2022/12/21	2	94.20	1	95.20	94.30	1	375	0.27%
2022/12/19	2	92.00	1	93.30	92.50	1	352	0.28%
2022/12/16	0	0.00	0.1	92.40	92.10	-0.1	349	-0.01%
2022/12/15	0	0.00	1	93.30	94.00	-1	334	-0.30%
2022/12/14	0	0.00	1	93.00	92.00	-1	316	-0.32%
2022/12/13	3	90.00	0	0.00	90.40	3	296	1.01%
2022/12/12	1	88.40	5	89.92	89.40	-4	272	-1.47%
2022/12/09	0.1	86.40	0	0.00	86.50	0.1	235	0.02%
2022/12/08	1	80.10	0	0.00	80.30	1	214	0.47%
2022/12/07	0	0.00	1	79.70	80.00	-1	219	-0.46%
2022/12/06	0	0.00	0.1	82.10	81.80	-0.1	222	-0.04%
2022/12/05	0	0.00	0	82.50	82.50	0	235	-0.01%
2022/12/02	1	82.40	0	0.00	81.60	1	234	0.43%
2022/12/01	0	0.00	0.1	80.00	79.90	-0.1	234	-0.02%
2022/11/30	0	0.00	0	80.00	79.40	0	237	0.00%
2022/11/29	0	79.00	0	0.00	79.00	0	239	0.01%
2022/11/25	0	0.00	0	79.40	78.00	0	245	0.00%
2022/11/24	0	0.00	0	80.00	79.30	0	249	-0.01%
2022/11/23	1	77.90	1	78.61	78.10	0	250	-0.01%
2022/11/22	1	76.50	0	0.00	76.00	1	247	0.40%
2022/11/21	0	78.30	0	0.00	76.40	0	252	0.01%
2022/11/18	0.1	80.54	0	0.00	80.00	0.1	245	0.05%
2022/11/17	0	82.00	0	82.00	81.80	0	246	0.00%
2022/11/16	0.1	80.55	0	82.50	80.00	0	247	0.01%
2022/11/14	0	81.50	1	80.90	81.30	-1	246	-0.39%
2022/11/11	2	82.85	0	0.00	81.80	2	243	0.82%
2022/11/09	0	84.50	0	87.60	84.70	0	235	0.00%
2022/11/08	0	85.00	0	0.00	83.90	0	239	0.00%
2022/11/07	1	84.20	0	0.00	84.50	1	241	0.41%
2022/11/03	0	81.40	0	0.00	81.50	0	250	0.00%
2022/11/02	0	0.00	1	80.90	81.00	-1	266	-0.38%
2022/10/31	0	80.00	0	0.00	79.30	0	281	0.01%
2022/10/28	2	80.59	1	82.30	79.30	1	280	0.36%
2022/10/26	0.1	84.00	0	0.00	84.00	0.1	271	0.02%
2022/10/20	0	83.50	0	0.00	84.00	0	265	0.01%
2022/10/17	0.1	81.50	0	0.00	81.90	0.1	266	0.02%
2022/10/13	0	81.90	0	0.00	78.30	0	263	0.01%
2022/10/12	0	83.00	0	0.00	84.80	0	255	0.02%
2022/10/11	0.1	85.30	0	0.00	85.00	0.1	253	0.02%
2022/10/06	0	89.00	0	0.00	89.10	0	249	0.00%
2022/10/05	0.2	87.00	0	0.00	87.50	0.2	246	0.08%
2022/10/04	0	85.00	0	0.00	85.30	0	243	0.01%
2022/10/03	0	85.50	0	0.00	84.60	0	243	0.00%
2022/09/29	0	83.00	0	0.00	83.70	0	240	0.01%
2022/09/28	1.1	85.88	0	0.00	82.60	1.1	240	0.45%
2022/09/26	0	85.30	0	0.00	85.00	0	234	0.02%
2022/09/23	1	87.19	1	87.90	86.50	0	230	0.01%
2022/09/22	0	0.00	0	90.70	90.30	0	224	-0.01%
2022/09/20	0	88.47	0	0.00	88.40	0	218	0.02%
2022/09/19	1	88.11	0	0.00	87.60	1	219	0.47%
2022/09/16	2	89.50	0	0.00	89.00	2	218	0.91%
2022/09/14	1.1	89.57	0	0.00	92.10	1.1	214	0.49%
2022/09/12	1.1	94.85	1	91.90	91.50	0.1	204	0.04%
2022/09/08	0.1	87.12	0	0.00	87.80	0.1	189	0.06%
2022/09/07	3.2	85.89	0	85.50	86.00	3.2	186	1.71%
2022/09/06	0	85.50	0	0.00	85.50	0	183	0.02%
2022/09/05	1	83.80	0	0.00	84.50	1	179	0.56%
2022/09/01	1	85.50	0	0.00	84.20	1	179	0.56%
2022/08/31	0	84.90	2	85.10	84.70	-2	178	-1.12%
2022/08/30	1.1	81.51	0	0.00	81.80	1.1	172	0.61%
2022/08/29	2	82.25	0	0.00	82.10	2	169	1.18%
2022/08/26	1.1	83.06	0	0.00	83.10	1.1	165	0.66%
2022/08/25	0.1	82.80	0	0.00	82.20	0.1	159	0.04%
2022/08/24	2	82.00	0	0.00	81.90	2	156	1.28%
2022/08/23	1	80.50	0	0.00	80.60	1	152	0.66%
2022/08/22	0.1	81.00	0	0.00	80.20	0.1	149	0.04%
2022/08/16	0	78.50	0	0.00	78.20	0	146	0.01%
2022/08/10	0	80.45	0	80.10	80.30	0	137	0.01%
2022/08/09	2	81.00	0	0.00	79.00	2	133	1.50%
2022/08/08	0	0.00	0.1	76.22	78.80	-0.1	117	-0.05%
2022/08/05	0	70.00	0	71.60	71.70	0	105	0.02%
2022/08/04	0	67.40	0	0.00	68.90	0	107	0.01%
2022/08/03	0	68.60	0	0.00	68.60	0	116	0.00%
2022/08/02	0	69.70	0	0.00	69.00	0	116	0.03%
2022/08/01	0	0.00	0	76.80	70.10	0	119	-0.02%
2022/07/29	0	0.00	1	69.80	69.90	-1	119	-0.84%
2022/07/26	0	70.30	0	0.00	69.90	0	120	0.02%
2022/07/25	1	71.90	0	0.00	71.70	1	121	0.83%
2022/07/22	0	0.00	0	73.50	73.30	0	120	-0.01%
2022/07/15	0	0.00	1	72.20	72.40	-1	132	-0.76%
2022/07/14	1	70.50	0	0.00	70.70	1	131	0.76%
2022/07/07	0	68.30	1	68.00	68.80	-1	149	-0.66%
2022/07/06	1	67.60	0	0.00	66.90	1	150	0.67%
2022/06/14	0	0.00	0.3	80.40	81.20	-0.3	146	-0.17%
2022/05/23	0	0.00	0	76.30	77.00	0	164	-0.01%
2022/05/20	0	0.00	0	74.00	74.30	0	164	-0.01%
2022/05/19	0	0.00	0	73.28	73.60	0	164	-0.03%
2022/05/11	0	67.20	0	0.00	68.20	0	164	0.01%
2022/05/09	0	71.00	0	0.00	70.90	0	158	0.01%
2022/05/03	1	72.22	0	0.00	72.60	1	157	0.65%
2022/04/29	0	75.50	0	0.00	73.50	0	158	0.01%
2022/04/27	0	0.00	1	72.90	73.60	-1	158	-0.63%
2022/04/26	1	78.70	0	0.00	78.60	1	152	0.66%
2022/04/25	0	0.00	2	79.70	79.40	-2	153	-1.31%
2022/04/15	0	0.00	0	86.60	86.60	0	153	0.00%
2022/04/14	0	0.00	1.1	84.79	87.00	-1.1	150	-0.73%
2022/04/13	0	0.00	3	83.60	84.00	-3	146	-2.05%
2022/04/12	0	0.00	2	80.20	80.90	-2	156	-1.28%
2022/04/11	1	80.80	1	80.20	80.20	0	157	0.00%
2022/04/08	0	0.00	1	82.40	81.90	-1	158	-0.63%
2022/04/07	0	82.00	0	0.00	80.70	0	159	0.01%
2022/04/06	1	82.14	0	0.00	82.30	1	159	0.65%
2022/03/31	0	84.80	0	0.00	84.80	0	162	0.02%
2022/03/30	0	0.00	1	85.60	86.00	-1	164	-0.61%
2022/03/23	0	0.00	2	85.20	85.40	-2	178	-1.12%
2022/03/21	0	0.00	1	86.10	85.50	-1	194	-0.51%
2022/03/17	1	87.00	0	0.00	86.50	1	211	0.47%
2022/03/16	0	0.00	1.1	85.05	84.30	-1.1	214	-0.49%
2022/03/11	0	0.00	0	84.10	83.30	0	252	-0.01%
2022/03/10	0	83.10	0.1	82.75	82.00	0	255	-0.01%
2022/03/07	0	80.70	0	0.00	79.40	0	262	0.01%
2022/03/04	1	82.60	0	0.00	82.90	1	272	0.37%
2022/02/24	1	83.01	0	0.00	81.50	1	354	0.29%
2022/02/23	0	84.70	0	0.00	84.70	0	406	0.00%
2022/02/18	0	85.80	0	0.00	85.90	0	431	0.01%
2022/02/17	0	86.80	0	0.00	86.60	0	432	0.00%
2022/02/16	1	86.50	0	0.00	86.30	1	438	0.23%
2022/01/24	0	89.00	0	0.00	89.00	0	471	0.00%
2022/01/20	0	0.00	3	91.20	91.60	-3	488	-0.61%
2022/01/17	0	0.00	0	92.00	90.50	0	487	-0.01%
2022/01/14	0	0.00	0.1	90.20	90.40	-0.1	488	-0.01%
2022/01/13	0	0.00	0	91.50	90.10	0	485	-0.01%
2022/01/12	0	0.00	4	90.65	90.20	-4	483	-0.83%
2022/01/11	1	91.50	0	0.00	90.90	1	482	0.21%
2022/01/07	0	0.00	1	92.20	91.80	-1	484	-0.21%
2022/01/05	2	94.30	3	94.00	94.00	-1	481	-0.21%
2022/01/04	0	0.00	0	94.50	92.50	0	472	0.00%
2022/01/03	1	92.98	0	0.00	92.20	1	481	0.21%
2021/12/30	1	92.91	1	93.90	93.00	0	491	0.00%
2021/12/29	1	92.70	0	0.00	93.40	1	497	0.20%
2021/12/28	1	93.80	0	0.00	92.90	1	498	0.20%
2021/12/27	1	92.80	3	92.53	92.30	-2	501	-0.40%
2021/12/24	1	93.40	0	0.00	92.50	1	513	0.19%
2021/12/21	2	91.65	1	91.70	91.70	1	518	0.19%
2021/12/16	1	93.01	1	93.10	93.20	0	503	0.00%
2021/12/15	3	94.37	4	94.60	93.70	-1	496	-0.20%
2021/12/14	1	94.52	0	0.00	95.80	1	489	0.21%
2021/12/13	0	0.00	1.1	97.38	97.00	-1.1	479	-0.22%
2021/12/10	0	95.20	0	0.00	95.10	0	476	0.01%
2021/12/08	0	96.92	0	0.00	96.40	0	471	0.01%
2021/12/07	1	94.90	3	96.71	98.40	-2	471	-0.43%
2021/12/06	0	94.60	0	0.00	94.30	0	433	0.00%
2021/12/01	0	0.00	0.2	99.00	99.20	-0.2	436	-0.04%
2021/11/30	1	94.50	1	95.60	95.60	0	433	0.00%
2021/11/29	0	93.00	1.1	96.02	94.90	-1	423	-0.24%
2021/11/25	1	99.10	0.1	102.50	99.50	1	416	0.23%
2021/11/23	2	102.00	8	103.81	101.50	-6	395	-1.52%
2021/11/22	2	102.00	3	102.17	105.50	-1	356	-0.28%
2021/11/19	4	97.40	1	96.40	96.10	3	306	0.98%
2021/11/18	1.1	94.87	1.8	95.13	95.40	-0.8	299	-0.26%
2021/11/15	1	91.73	0	0.00	92.20	1	293	0.35%
2021/11/12	1	93.30	2.1	95.08	93.00	-1.1	293	-0.36%
2021/11/09	1.1	93.99	0	0.00	93.80	1.1	308	0.34%
2021/11/08	0	0.00	3.1	93.93	96.00	-3.1	307	-0.99%
2021/11/02	2	90.05	0	0.00	89.50	2	327	0.62%
2021/11/01	0	0.00	1	91.20	91.40	-1	324	-0.31%
2021/10/29	2.1	91.37	0	0.00	90.20	2.1	326	0.63%
2021/10/28	1	92.90	0	94.70	94.70	1	315	0.30%
2021/10/27	0	90.50	0	0.00	90.90	0	310	0.00%
2021/10/26	1	91.60	1	91.10	91.00	0	318	0.00%
2021/10/12	0	91.00	0	0.00	91.00	0	438	0.01%
2021/10/08	1	92.30	1	93.10	93.80	0	448	0.00%
2021/10/07	0	0.00	1	92.20	91.80	-1	467	-0.21%
2021/10/06	1	90.00	0.7	87.03	86.40	0.3	475	0.07%
2021/10/05	0	0.00	0.2	85.17	85.50	-0.2	486	-0.03%
2021/10/04	0	83.12	3	84.10	82.80	-3	493	-0.60%
2021/10/01	0.1	87.00	0	0.00	82.10	0.1	496	0.01%
2021/09/30	0	0.00	0.1	89.30	87.50	-0.1	492	-0.02%
2021/09/27	0	0.00	3	91.07	90.90	-3	530	-0.57%
2021/09/24	1	90.20	0	0.00	90.50	1	540	0.19%
2021/09/23	0	0.00	0.1	90.60	89.80	-0.1	562	-0.02%
2021/09/22	0.1	89.60	0	0.00	89.40	0.1	585	0.01%
2021/09/14	0	0.00	1.1	91.64	90.50	-1.1	611	-0.18%
2021/09/13	1	91.70	0	0.00	91.90	1	622	0.16%
2021/09/10	1	91.81	0	92.00	92.90	1	631	0.16%
2021/09/07	0	0.00	0.1	93.00	92.00	-0.1	673	-0.01%
2021/09/06	0	93.59	0	0.00	92.30	0	687	0.01%
2021/09/03	0	0.00	0.1	98.86	95.40	-0.1	689	-0.01%
2021/09/02	2.1	96.69	0	0.00	96.00	2.1	693	0.30%
2021/09/01	4	97.35	0	0.00	98.00	4	700	0.57%
2021/08/25	1	96.20	0	0.00	95.90	1	719	0.14%
2021/08/17	0	91.80	0	0.00	90.90	0	766	0.00%
2021/08/09	0	99.60	0	0.00	98.80	0	824	0.00%
2021/08/06	1	104.00	0	0.00	103.00	1	820	0.12%
2021/08/05	0	105.50	0	0.00	105.50	0	822	0.00%
2021/08/03	1	105.51	1	105.00	105.50	0	850	0.00%
2021/07/30	1	109.00	1	108.52	106.50	0	866	0.00%
2021/07/28	0	102.00	0.1	107.50	106.00	-0.1	864	-0.01%
2021/07/23	1	105.50	0	0.00	106.50	1	875	0.11%
2021/07/22	2	107.77	0	0.00	106.50	2	868	0.23%
2021/07/19	2	118.51	0	0.00	118.50	2	843	0.24%
2021/07/16	0	119.50	4	121.01	121.00	-4	840	-0.47%
2021/07/14	4	119.00	1	121.50	118.50	3	823	0.37%
2021/07/13	0	0.00	0.1	118.00	116.50	-0.1	798	-0.01%
2021/07/12	0	113.50	1	114.00	113.50	-1	785	-0.13%
2021/07/08	1	118.04	0	0.00	118.50	1	783	0.13%
2021/07/06	1	120.50	2	119.75	120.00	-1	812	-0.12%
2021/07/05	0	0.00	1	122.01	123.00	-1	820	-0.13%
2021/07/02	0	0.00	1	118.50	118.50	-1	843	-0.12%
2021/07/01	2	116.02	0	0.00	115.00	2	849	0.24%
2021/06/30	0	118.50	0	0.00	117.00	0	856	0.00%
2021/06/29	2	119.50	0.3	119.50	119.00	1.7	853	0.20%
2021/06/28	0	0.00	1	115.50	116.00	-1	845	-0.12%
2021/06/25	0	0.00	0	117.50	117.50	0	851	0.00%
2021/06/24	0	0.00	1	117.00	117.00	-1	857	-0.12%
2021/06/23	1	114.51	1	116.00	116.00	0	862	0.00%
2021/06/22	1	113.49	2	114.50	113.50	-1	867	-0.11%
2021/06/21	0.2	116.00	1	117.00	115.50	-0.8	862	-0.09%
2021/06/18	1	120.00	1	119.00	119.00	0	868	0.00%
2021/06/16	1	114.50	0	0.00	114.50	1	872	0.11%
2021/06/15	0	0.00	0	119.00	117.50	0	880	0.00%
2021/06/11	0	0.00	0	116.00	115.00	0	888	0.00%
2021/06/10	1	115.44	0	0.00	114.00	1	892	0.11%
2021/06/01	0	0.00	2	114.26	114.50	-2	928	-0.22%
2021/05/28	0	109.00	0	0.00	110.50	0	919	0.00%
2021/05/27	0	108.00	0	0.00	108.00	0	923	0.00%
2021/05/26	0	0.00	1	108.50	110.00	-1	934	-0.11%
2021/05/25	4	109.25	3	110.50	108.50	1	947	0.11%
2021/05/24	1	107.48	2	106.00	107.00	-1	958	-0.10%
2021/05/21	1	107.00	0	0.00	105.50	1	962	0.10%
2021/05/18	2	101.00	0	0.00	104.00	2	1,002	0.20%
2021/05/17	0	0.00	5	99.03	96.70	-5	1,027	-0.49%
2021/05/11	1	98.62	0	0.00	96.80	1	1,041	0.10%
2021/05/07	1	100.00	1	102.50	107.50	0	1,084	0.00%
2021/05/03	0	106.00	1	106.50	103.50	-1	1,173	-0.08%
2021/04/29	0	111.00	0	0.00	111.00	0	1,207	0.00%
2021/04/28	1	114.50	0	0.00	112.00	1	1,240	0.08%
2021/04/27	2	114.75	2.1	114.27	114.00	-0.1	1,305	0.00%
2021/04/26	2	110.50	0	0.00	110.00	2	1,334	0.15%
2021/04/23	0	0.00	1	111.50	111.50	-1	1,375	-0.07%
2021/04/22	0	0.00	1	112.50	111.50	-1	1,451	-0.07%
2021/04/19	0	115.50	0	0.00	116.00	0	1,722	0.00%
2021/04/16	2	117.00	0	0.00	116.00	2	1,839	0.11%
2021/04/14	0	115.00	0	0.00	112.00	0	2,288	0.00%
2021/04/13	1	117.04	0	0.00	116.00	1	2,381	0.04%
2021/04/12	5	119.50	4	119.69	118.50	1	2,438	0.04%
2021/04/09	10	126.80	0	0.00	125.00	10	2,536	0.39%
2021/04/08	4	128.63	1	130.50	129.00	3	2,583	0.12%
2021/04/07	1	125.50	0	0.00	126.00	1	2,592	0.04%
2021/04/06	0	0.00	1	124.50	125.00	-1	2,643	-0.04%
2021/04/01	0	122.50	1	122.50	121.50	-1	2,692	-0.04%
2021/03/31	0	0.00	2.1	126.12	125.50	-2.1	2,764	-0.08%
2021/03/29	0	0.00	0	126.50	124.50	0	2,894	0.00%
2021/03/26	0	0.00	1	125.50	125.00	-1	2,907	-0.03%
2021/03/25	0	123.50	0	0.00	123.00	0	2,912	0.00%
2021/03/22	0	0.00	0	126.00	127.00	0	2,936	0.00%
2021/03/18	0	0.00	0	126.00	125.00	0	2,949	0.00%
2021/03/17	2	124.00	5	125.50	123.00	-3	2,962	-0.10%
2021/03/16	0	0.00	3	121.67	121.50	-3	2,980	-0.10%
2021/03/12	1	120.50	0	0.00	121.50	1	3,155	0.03%
2021/03/11	0	0.00	30	119.00	121.50	-30	3,248	-0.92%
2021/03/10	2	120.50	1	121.50	117.00	1	3,264	0.03%
2021/03/08	1	116.53	0	0.00	117.00	1	3,313	0.03%
2021/03/05	0	0.00	6	117.58	118.00	-6	3,326	-0.18%
2021/03/04	1	119.50	7	120.14	120.00	-6	3,335	-0.18%
2021/03/03	0	122.00	8	120.88	121.50	-8	3,347	-0.24%
2021/03/02	0	0.00	5	123.00	119.50	-5	3,434	-0.15%
2021/02/26	0	124.34	25	123.10	123.00	-25	3,452	-0.72%
2021/02/25	0	129.00	12	129.58	127.00	-12	3,475	-0.34%
2021/02/23	0	130.00	0	132.00	130.50	0	3,565	0.00%
2021/02/22	1	132.96	4	131.50	131.50	-3	3,599	-0.08%
2021/02/19	0	128.00	0	0.00	130.50	0	3,653	0.00%
2021/02/18	2	127.50	6	128.08	129.00	-4	3,761	-0.11%
2021/02/17	1	118.50	2	121.75	122.00	-1	3,760	-0.03%
2021/02/05	2	123.50	3	124.83	124.50	-1	3,749	-0.03%
2021/02/04	14	121.79	0	0.00	123.00	14	3,833	0.37%
2021/02/03	1	126.00	0	0.00	126.00	1	3,862	0.03%
2021/02/02	7	128.07	1	128.00	128.50	6	3,851	0.16%
2021/02/01	1	123.00	0	0.00	124.00	1	3,828	0.03%
2021/01/29	2	129.00	0	0.00	125.00	2	3,795	0.05%
2021/01/28	0	133.00	2	131.50	129.50	-2	3,774	-0.05%
2021/01/27	31	130.97	5	132.50	133.00	26	3,759	0.69%
2021/01/26	1	132.99	12	131.71	131.00	-11	3,738	-0.29%
2021/01/25	16	137.47	1	135.50	135.50	15	3,698	0.41%
2021/01/22	2	140.50	9	140.06	141.00	-7	3,659	-0.19%
2021/01/21	13.3	136.41	9	137.50	135.50	4.3	3,617	0.12%
2021/01/20	36	141.15	3	136.17	133.00	33	3,587	0.92%
2021/01/19	0	141.23	0	0.00	140.00	0	3,522	0.00%
2021/01/18	3	141.51	4	140.13	141.00	-1	3,479	-0.03%
2021/01/15	2	146.25	3	142.04	142.00	-1	3,431	-0.03%
2021/01/14	0	0.00	0	149.00	144.50	0	3,351	0.00%
2021/01/13	0	0.00	1	140.00	140.00	-1	3,250	-0.03%
2021/01/12	8	142.93	3	146.33	139.00	5	3,183	0.16%
2021/01/11	6	145.67	16.1	146.72	148.00	-10.1	3,068	-0.33%
2021/01/08	28	148.41	8	148.44	149.50	20	2,950	0.68%
2021/01/07	5.1	142.06	15	143.80	145.00	-9.9	2,671	-0.37%
2021/01/06	15	134.83	3	136.17	132.00	12	2,498	0.48%
2021/01/05	0	0.00	6	134.83	136.00	-6	2,390	-0.25%
2021/01/04	17	135.47	14	134.43	136.00	3	2,326	0.13%
2020/12/31	4	131.00	0	0.00	130.00	4	2,203	0.18%
2020/12/30	0	0.00	1	130.50	130.50	-1	2,137	-0.05%
2020/12/29	1	127.00	0	0.00	126.50	1	2,084	0.05%
2020/12/28	0	0.00	1	129.50	127.50	-1	2,022	-0.05%
2020/12/25	0	0.00	2	125.50	128.50	-2	1,959	-0.10%
2020/12/24	17	122.71	6	123.76	126.00	11	1,870	0.59%
2020/12/23	2	117.00	5	118.41	120.50	-3	1,776	-0.17%
2020/12/22	1	116.00	1	119.00	115.00	0	1,733	0.00%
2020/12/21	0	116.00	0	0.00	116.00	0	1,714	0.00%
2020/12/17	0	0.00	1	120.00	120.50	-1	1,682	-0.06%
2020/12/16	1	120.00	0	0.00	119.50	1	1,668	0.06%
2020/12/15	1	119.50	0	0.00	117.50	1	1,660	0.06%
2020/12/14	4	122.00	3	121.83	120.50	1	1,641	0.06%
2020/12/11	4	122.37	1	119.50	121.50	3	1,637	0.18%
2020/12/10	1	123.50	0	0.00	124.00	1	1,600	0.06%
2020/12/09	5	125.50	14	127.75	128.00	-9	1,559	-0.58%
2020/12/08	3	123.83	5	124.60	123.50	-2	1,443	-0.14%
2020/12/07	0	0.00	2	126.24	127.50	-2	1,383	-0.15%
2020/12/04	0	120.33	0	0.00	119.50	0	1,284	0.00%
2020/12/03	2	123.25	0	0.00	121.50	2	1,257	0.16%
2020/12/02	0	0.00	1	121.00	120.50	-1	1,217	-0.08%
2020/11/30	0	0.00	20	122.00	122.00	-20	1,198	-1.67%
2020/11/26	9	125.33	5	126.00	124.00	4	1,163	0.34%
2020/11/25	2	118.25	1	118.50	121.00	1	1,069	0.09%
2020/11/24	0	119.00	1	120.00	118.50	-1	1,042	-0.09%
2020/11/23	10	123.00	11	120.45	121.00	-1	1,008	-0.10%
2020/11/20	10	120.90	9	119.39	118.50	1	965	0.10%
2020/11/19	3	117.67	4	120.38	117.50	-1	894	-0.11%
2020/11/18	25	119.48	5	119.90	119.50	20	855	2.34%
2020/11/17	0	0.00	7	114.93	117.50	-7	788	-0.89%
2020/11/16	0	0.00	1	109.50	109.50	-1	696	-0.14%
2020/11/13	2	109.00	1.8	108.89	110.00	0.2	683	0.03%
2020/11/12	24	108.56	18.2	106.46	109.50	5.8	665	0.87%
2020/11/11	3	99.33	3	105.17	105.50	0	561	0.00%
2020/11/10	0	0.00	1	96.80	96.20	-1	516	-0.19%
2020/11/06	0	0.00	1	96.60	95.80	-1	533	-0.19%
2020/11/05	0	0.00	1	95.00	94.30	-1	577	-0.17%
2020/11/04	3	93.60	0	0.00	94.00	3	643	0.47%
2020/10/29	0	0.00	6	93.43	94.40	-6	689	-0.87%
2020/10/23	0	0.00	1	100.00	100.00	-1	736	-0.14%
2020/10/22	1	100.50	1	99.70	99.80	0	770	0.00%
2020/10/21	0	0.00	0.9	102.50	101.00	-0.9	821	-0.11%
2020/10/20	2	101.00	0	0.00	100.00	2	855	0.23%
2020/10/19	1	100.50	0	0.00	101.50	1	891	0.11%
2020/10/14	0	0.00	7	102.36	102.00	-7	975	-0.72%
2020/10/12	0	0.00	1	100.50	100.50	-1	1,024	-0.10%
2020/10/07	0	0.00	0.1	101.50	100.00	-0.1	1,099	-0.01%
2020/10/06	0	0.00	1	99.90	100.00	-1	1,165	-0.09%
2020/10/05	1	98.00	0	0.00	98.50	1	1,215	0.08%
2020/09/30	1	96.20	1	97.40	97.00	0	1,339	0.00%
2020/09/29	0	0.00	1	97.50	96.50	-1	1,422	-0.07%
2020/09/28	1	95.60	0.4	95.70	95.70	0.6	1,510	0.04%
2020/09/24	1	100.00	0	0.00	97.90	1	1,599	0.06%
2020/09/23	0	0.00	0.1	101.50	100.50	-0.1	1,718	0.00%
2020/09/22	0	0.00	5.5	101.00	101.00	-5.5	1,748	-0.31%
2020/09/21	0	0.00	1	103.50	101.50	-1	1,779	-0.06%
2020/09/18	2	105.50	2	106.50	103.50	0	1,908	0.00%
2020/09/16	2	103.00	0	0.00	103.50	2	1,996	0.10%
2020/09/15	0	0.00	0	109.00	101.50	0	1,996	0.00%
2020/09/11	0	0.00	20	99.56	99.00	-20	2,029	-0.99%
2020/09/10	5	101.50	15	101.00	99.80	-10	2,039	-0.49%
2020/09/09	0	0.00	1	100.00	101.00	-1	2,046	-0.05%
2020/09/08	5	102.00	0	0.00	101.50	5	2,055	0.24%
2020/09/07	19	104.13	0	0.00	102.00	19	2,072	0.92%
2020/09/04	5	103.00	3	103.50	103.50	2	2,076	0.10%
2020/09/03	14	106.79	1	107.50	105.00	13	2,077	0.63%
2020/09/02	0	0.00	3	104.83	104.50	-3	2,067	-0.15%
2020/08/31	5	106.80	3	105.33	105.00	2	2,103	0.10%
2020/08/27	1	106.50	0	0.00	106.00	1	2,135	0.05%
2020/08/26	3	107.00	3	108.50	107.00	0	2,174	0.00%
2020/08/25	1	105.00	0	0.00	105.00	1	2,184	0.05%
2020/08/21	0	0.00	1	101.50	102.50	-1	2,185	-0.05%
2020/08/20	1	100.00	0	0.00	98.30	1	2,180	0.05%
2020/08/19	1	109.00	0	0.00	106.00	1	2,166	0.05%
2020/08/17	2	110.75	1	113.00	110.50	1	2,176	0.05%
2020/08/14	1	107.00	1	109.00	109.00	0	2,181	0.00%
2020/08/13	1	108.97	3	108.67	107.00	-2	2,183	-0.09%
2020/08/12	2	109.00	0	0.00	109.50	2	2,188	0.09%
2020/08/11	4	111.75	0	0.00	108.50	4	2,184	0.18%
2020/08/10	4	115.88	1	118.50	115.50	3	2,152	0.14%
2020/08/07	1	113.00	1	112.00	112.00	0	2,108	0.00%
2020/08/06	3	114.33	1	115.00	114.00	2	2,106	0.09%
2020/08/04	1	113.00	1	113.50	112.50	0	2,109	0.00%
2020/07/27	1	110.50	2	106.00	106.00	-1	2,172	-0.05%
2020/07/24	6	114.08	4	114.00	113.00	2	2,156	0.09%
2020/07/23	1	113.50	2	114.25	114.50	-1	2,168	-0.05%
2020/07/22	2	117.00	1	116.50	116.00	1	2,208	0.05%
2020/07/21	1	119.50	2	118.50	117.50	-1	2,193	-0.05%
2020/07/20	9	113.67	1	115.00	116.00	8	2,213	0.36%
2020/07/17	1	118.50	0	0.00	117.00	1	2,208	0.05%
2020/07/16	1	117.00	2	117.50	117.50	-1	2,218	-0.05%
2020/07/15	5	123.30	5	120.10	118.50	0	2,224	0.00%
2020/07/14	5	120.40	0	0.00	121.00	5	2,276	0.22%
2020/07/13	1	126.50	1	128.00	128.50	0	2,266	0.00%
2020/07/10	2	124.00	4	124.75	122.50	-2	2,270	-0.09%
2020/07/09	9	132.39	6	130.08	127.50	3	2,267	0.13%
2020/07/08	1	126.00	3	124.83	129.50	-2	2,153	-0.09%
2020/07/07	6	119.58	5	120.40	118.00	1	2,087	0.05%
2020/07/06	4	117.25	0	0.00	117.50	4	2,040	0.20%
2020/07/03	2	118.25	3	118.33	117.00	-1	2,034	-0.05%
2020/07/02	3	115.83	8	114.75	116.00	-5	2,024	-0.25%
2020/07/01	0	0.00	3	113.50	111.00	-3	1,921	-0.16%
2020/06/30	0	0.00	1	112.00	110.50	-1	1,906	-0.05%
2020/06/29	3	112.00	1	113.00	109.50	2	1,893	0.11%
2020/06/24	1	106.50	8.8	109.93	113.00	-7.8	1,789	-0.44%
2020/06/22	3	103.00	1	106.00	103.00	2	1,808	0.11%
2020/06/19	0	0.00	0.1	106.50	105.00	-0.1	1,812	0.00%
2020/06/18	5	103.00	2	102.50	104.00	3	1,810	0.17%
2020/06/17	4	102.50	1	103.00	101.00	3	1,805	0.17%
2020/06/16	1	101.00	1.1	101.96	102.00	-0.1	1,826	0.00%
2020/06/15	2	100.10	0.1	102.50	99.00	1.9	1,838	0.11%
2020/06/12	1	99.40	2	100.00	102.00	-1	1,854	-0.05%
2020/06/11	2	106.00	1	103.50	104.00	1	1,867	0.05%
2020/06/08	1	108.50	1	109.00	108.50	0	1,950	0.00%
2020/06/05	0	0.00	0	114.00	112.00	0	1,954	0.00%
2020/06/03	2	110.25	2	109.75	111.00	0	2,031	0.00%
2020/06/02	3	111.99	4	114.38	110.00	-1	2,035	-0.05%
2020/06/01	1	109.00	2	109.75	110.00	-1	2,019	-0.05%
2020/05/27	1	106.50	1	109.00	107.00	0	2,044	0.00%
2020/05/26	1	109.00	0	0.00	108.00	1	2,067	0.05%
2020/05/25	0	0.00	0.4	111.00	110.00	-0.4	2,067	-0.02%
2020/05/22	1	105.00	0	0.00	105.00	1	2,079	0.05%
2020/05/21	0	0.00	1.7	110.20	111.50	-1.7	2,077	-0.08%
2020/05/19	2	104.75	4	106.38	107.00	-2	2,100	-0.10%
2020/05/15	5	104.40	1	105.50	104.00	4	2,129	0.19%
2020/05/14	0	0.00	2	106.75	103.00	-2	2,129	-0.09%
2020/05/12	1	111.50	1	114.00	111.50	0	2,167	0.00%
2020/05/11	4	112.62	1	112.50	112.50	3	2,219	0.14%
2020/05/07	2	113.00	1	114.00	114.00	1	2,244	0.04%
2020/05/06	5	113.70	5	114.90	113.00	0	2,273	0.00%
2020/05/04	14	111.71	12	112.63	112.00	2	2,332	0.09%
2020/04/30	5	113.60	5	115.60	115.50	0	2,398	0.00%
2020/04/29	2	112.50	1	112.50	112.00	1	2,392	0.04%
2020/04/28	0	0.00	3	112.17	112.50	-3	2,433	-0.12%
2020/04/27	4	110.75	5	110.60	109.50	-1	2,416	-0.04%
2020/04/23	3	108.83	2	111.00	108.00	1	2,485	0.04%
2020/04/22	2	106.25	1	105.00	108.00	1	2,500	0.04%
2020/04/21	3	109.33	2	110.00	107.00	1	2,555	0.04%
2020/04/20	0	0.00	3	108.50	107.50	-3	2,623	-0.11%
2020/04/17	15	111.27	9	112.17	108.00	6	2,740	0.22%
2020/04/16	1	106.00	1	106.10	107.00	0	2,772	0.00%
2020/04/15	8	104.69	6	105.00	104.50	2	2,860	0.07%
2020/04/14	1	95.00	4	99.33	103.50	-3	2,855	-0.11%
2020/04/13	1	95.00	1	96.30	94.20	0	2,909	0.00%
2020/04/09	2	97.54	3	96.27	95.20	-1	3,048	-0.03%
2020/04/08	3	96.47	3	97.73	98.90	0	3,088	0.00%
2020/04/07	3	94.77	3	94.67	95.10	0	3,273	0.00%
2020/04/06	0	0.00	1	89.30	90.10	-1	3,379	-0.03%
2020/04/01	1	87.10	0	0.00	87.90	1	3,546	0.03%
2020/03/31	1	87.00	0	0.00	86.70	1	3,649	0.03%
2020/03/27	5	91.30	8	90.20	86.90	-3	3,640	-0.08%
2020/03/26	5	88.10	5	87.98	89.90	0	3,585	0.00%
2020/03/25	0	0.00	4	84.30	84.30	-4	3,527	-0.11%
2020/03/24	1	76.60	1	76.70	76.70	0	3,525	0.00%
2020/03/23	0	0.00	1	71.40	69.80	-1	3,527	-0.03%
2020/03/20	8	75.74	4	76.68	75.30	4	3,543	0.11%
2020/03/19	1	70.20	2	70.20	70.20	-1	3,518	-0.03%
2020/03/18	2	80.80	1	81.30	78.00	1	3,529	0.03%
2020/03/17	7	84.46	2	82.50	79.20	5	3,541	0.14%
2020/03/16	2	88.90	8.3	88.21	87.00	-6.3	3,565	-0.18%
2020/03/13	4	91.90	5	91.20	94.00	-1	3,554	-0.03%
2020/03/12	5	103.30	5	104.48	99.90	0	3,537	0.00%
2020/03/11	1	113.50	1	111.50	111.00	0	3,523	0.00%
2020/03/10	0	0.00	2	113.25	115.00	-2	3,520	-0.06%
2020/03/09	2	117.00	2	116.50	112.00	0	3,501	0.00%
2020/03/06	1	124.00	1	124.00	123.00	0	3,468	0.00%
2020/03/05	4	126.63	2	128.00	126.50	2	3,533	0.06%
2020/03/04	1	127.50	0	0.00	125.00	1	3,615	0.03%
2020/02/27	1	128.50	1	129.00	125.50	0	3,924	0.00%
2020/02/26	1	132.50	0	0.00	132.00	1	3,926	0.03%
2020/02/21	1	137.50	0	0.00	136.00	1	3,966	0.03%
2020/02/19	0	139.00	1	141.00	139.00	-1	4,021	-0.02%
2020/02/18	1	138.50	0	0.00	136.00	1	4,083	0.02%
2020/02/17	1	140.50	1	140.50	140.50	0	4,117	0.00%
2020/02/14	1	140.00	2.1	142.11	142.50	-1.1	4,171	-0.03%
2020/02/13	1	142.50	1	142.50	139.50	0	4,252	0.00%
2020/02/12	0	0.00	2.3	140.84	140.00	-2.3	4,265	-0.05%
2020/02/07	1	130.50	1	131.00	130.50	0	4,254	0.00%
2020/02/06	1	137.50	2	135.50	137.00	-1	4,248	-0.02%
2020/02/04	4	132.38	3	133.17	136.00	1	4,188	0.02%
2020/02/03	3	128.00	2.3	129.24	128.50	0.7	4,167	0.02%
2020/01/31	4	137.00	2	138.25	136.00	2	4,141	0.05%
2020/01/30	1	145.00	2	145.00	143.50	-1	4,114	-0.02%
2020/01/20	5	160.20	2	159.00	159.00	3	4,152	0.07%
2020/01/17	6	165.58	2	167.00	160.00	4	4,238	0.09%
2020/01/16	1	162.00	3	165.83	168.00	-2	4,269	-0.05%
2020/01/15	4	166.88	3	168.00	164.00	1	4,263	0.02%
2020/01/14	7	168.50	2	167.75	167.50	5	4,224	0.12%
2020/01/13	2	167.75	12	163.83	167.00	-10	4,184	-0.24%
2020/01/10	10	161.55	12	163.13	162.00	-2	4,122	-0.05%
2020/01/09	3	158.00	12	158.83	161.00	-9	4,112	-0.22%
2020/01/08	1	149.50	4.5	153.12	151.00	-3.5	4,062	-0.09%
2020/01/07	8	154.63	3	158.33	150.50	5	4,044	0.12%
2020/01/06	7	158.57	9	160.83	158.50	-2	4,019	-0.05%
2020/01/03	4	161.75	3	157.50	156.50	1	4,082	0.02%
2020/01/02	3	159.83	48	160.08	162.50	-45	4,153	-1.08%
2019/12/31	23	160.50	47	162.60	162.00	-24	4,233	-0.57%
2019/12/30	13	153.35	8	154.06	156.00	5	4,092	0.12%
2019/12/27	1	151.00	21	151.52	152.00	-20	3,954	-0.51%
2019/12/26	4	143.50	22	142.00	147.00	-18	3,786	-0.48%
2019/12/25	1	132.50	2	133.50	134.00	-1	3,705	-0.03%
2019/12/24	3	132.00	1	129.50	129.00	2	3,863	0.05%
2019/12/23	2	134.00	0	0.00	133.50	2	3,862	0.05%
2019/12/20	0	0.00	1	136.00	135.00	-1	3,887	-0.03%
2019/12/19	3	135.33	0	0.00	134.50	3	3,919	0.08%
2019/12/18	5	137.70	0.3	139.50	136.50	4.7	4,001	0.12%
2019/12/17	1	135.50	8.2	139.03	139.50	-7.2	4,027	-0.18%
2019/12/13	9	136.89	3	140.17	134.50	6	4,203	0.14%
2019/12/12	2	139.00	3	139.50	138.50	-1	4,200	-0.02%
2019/12/11	4	137.38	3	136.17	139.00	1	4,172	0.02%
2019/12/10	1	133.00	0	0.00	133.50	1	4,122	0.02%
2019/12/06	1	136.00	2	135.75	135.00	-1	4,104	-0.02%
2019/12/05	1	134.00	2	133.25	133.00	-1	4,139	-0.02%
2019/12/04	1	129.50	0	0.00	131.00	1	4,141	0.02%
2019/12/03	1	130.00	1	132.00	132.50	0	4,170	0.00%
2019/12/02	0	0.00	3	130.50	131.50	-3	4,187	-0.07%
2019/11/29	13	137.50	5	137.00	132.00	8	4,198	0.19%
2019/11/28	19	145.24	0	150.50	143.50	19	4,165	0.46%
2019/11/27	36	151.69	5	150.30	148.00	31	4,148	0.75%
2019/11/26	2	145.00	3	145.67	147.00	-1	3,956	-0.03%
2019/11/25	2	142.50	2	145.00	142.50	0	3,921	0.00%
2019/11/22	4	143.50	0	0.00	141.50	4	3,897	0.10%
2019/11/21	4	141.63	3	143.50	145.50	1	3,892	0.03%
2019/11/20	0	0.00	2	142.50	144.00	-2	3,863	-0.05%
2019/11/19	4	143.38	3	143.00	143.50	1	3,864	0.03%
2019/11/18	7	147.71	1	150.50	147.00	6	3,902	0.15%
2019/11/15	3	148.83	0	0.00	145.50	3	3,846	0.08%
2019/11/14	10	151.00	1	149.00	149.00	9	3,771	0.24%
2019/11/13	20	155.63	5	161.50	156.00	15	3,719	0.40%
2019/11/12	18	153.81	9	156.67	161.00	9	3,655	0.25%
2019/11/11	3	161.33	3	160.33	156.00	0	3,564	0.00%
2019/11/07	1	166.50	1	167.50	169.50	0	3,481	0.00%
2019/11/06	0	166.50	1	167.50	167.50	-1	3,452	-0.03%
2019/10/31	2	169.75	1	171.50	170.00	1	3,409	0.03%
2019/10/29	5	174.20	2	178.50	169.50	3	3,321	0.09%
2019/10/28	12	176.46	4	179.75	174.00	8	3,283	0.24%
2019/10/25	4	177.25	2	176.50	175.50	2	3,232	0.06%
2019/10/24	0	0.00	8	160.63	171.00	-8	3,111	-0.26%
2019/10/22	1	159.00	1	159.50	156.00	0	2,988	0.00%
2019/10/21	6	158.17	2	158.50	159.50	4	2,961	0.14%
2019/10/18	7	154.79	8	157.50	157.00	-1	2,908	-0.03%
2019/10/17	10	152.45	8	153.31	156.00	2	2,831	0.07%
2019/10/16	13	150.73	5	151.60	156.00	8	2,732	0.29%
2019/10/15	0	0.00	3	147.67	148.00	-3	2,671	-0.11%
2019/10/09	2	146.00	2	146.50	148.00	0	2,568	0.00%
2019/10/08	10	140.15	10	140.40	142.00	0	2,490	0.00%
2019/10/07	6	135.42	8	135.75	136.00	-2	2,349	-0.09%
2019/10/04	1	128.50	3	129.33	130.00	-2	2,196	-0.09%
2019/10/03	0	0.00	1	124.00	124.00	-1	2,122	-0.05%
2019/10/02	2	117.50	2	120.50	121.50	0	2,147	0.00%
2019/10/01	1	118.50	0	0.00	119.00	1	2,129	0.05%
2019/09/27	10	127.45	11	124.45	117.50	-1	2,117	-0.05%
2019/09/26	1	125.00	3	125.17	125.00	-2	1,959	-0.10%
2019/09/23	2	126.00	2	128.25	126.50	0	1,919	0.00%
2019/09/20	2	123.50	1	125.00	123.50	1	1,838	0.05%
2019/09/19	11	125.09	8	125.25	125.00	3	1,801	0.17%
2019/09/18	3	119.83	3	119.50	119.50	0	1,680	0.00%
2019/09/17	0	0.00	4	116.25	115.50	-4	1,643	-0.24%
2019/09/16	2	112.25	0	0.00	112.00	2	1,639	0.12%
2019/09/09	7	115.50	3	116.67	113.50	4	1,651	0.24%
2019/09/06	4	120.13	4	120.13	122.00	0	1,601	0.00%
2019/09/05	3	123.00	6	121.42	121.00	-3	1,576	-0.19%
2019/09/04	5	120.50	2	118.50	121.00	3	1,523	0.20%
2019/09/03	3	119.00	1	119.50	118.50	2	1,512	0.13%
2019/09/02	2	118.00	6	115.42	117.50	-4	1,452	-0.28%
2019/08/30	4	112.13	2	111.50	112.50	2	1,380	0.14%
2019/08/29	4	109.25	5	111.61	114.50	-1	1,351	-0.08%
2019/08/26	1	105.00	1	104.00	104.00	0	1,308	0.00%
2019/08/23	1	112.00	0	0.00	110.50	1	1,305	0.08%
2019/08/22	0	0.00	1	110.00	110.00	-1	1,290	-0.08%
2019/08/21	9	111.83	7	112.29	110.50	2	1,266	0.16%
2019/08/20	0	0.00	1	107.50	108.50	-1	1,196	-0.08%
2019/08/19	0	0.00	2	107.50	108.00	-2	1,197	-0.17%
2019/08/16	1	105.00	0	0.00	105.50	1	1,213	0.08%
2019/08/13	1	106.00	0	0.00	104.00	1	1,239	0.08%
2019/08/02	2	104.75	1	104.00	105.00	1	1,360	0.07%
2019/08/01	0	0.00	2	109.25	109.50	-2	1,384	-0.14%
2019/07/31	1	110.50	0	0.00	111.00	1	1,391	0.07%
2019/07/29	2	112.99	2	113.00	112.50	0	1,416	0.00%
2019/07/25	2	116.25	1	115.00	115.00	1	1,434	0.07%
2019/07/24	0	0.00	3	114.33	114.50	-3	1,399	-0.21%
2019/07/23	1	112.50	0	114.50	110.50	1	1,445	0.07%
2019/07/22	2	107.25	2	110.75	111.00	0	1,497	0.00%
2019/07/19	0	105.50	0	0.00	106.50	0	1,508	0.00%
2019/07/18	1	107.50	0	0.00	106.00	1	1,514	0.07%
2019/07/16	1	112.00	1	111.50	112.00	0	1,509	0.00%
2019/07/15	1	112.00	0	0.00	111.00	1	1,531	0.07%
2019/07/12	2	112.75	4	114.13	111.50	-2	1,565	-0.13%
2019/07/10	2	106.00	1	105.50	106.00	1	1,569	0.06%
2019/07/08	3	103.33	10.3	103.99	105.00	-7.3	1,614	-0.45%
2019/07/05	2	100.50	1.7	102.94	102.00	0.3	1,655	0.02%
2019/07/04	3	100.50	0	0.00	100.50	3	1,692	0.18%
2019/07/03	3	104.17	1	105.50	101.50	2	1,724	0.12%
2019/07/01	1	105.50	0	0.00	105.50	1	1,900	0.05%
2019/06/28	1	104.00	2	102.75	103.00	-1	1,950	-0.05%
2019/06/27	0	104.50	2	105.75	105.00	-2	1,987	-0.10%
2019/06/26	2	104.00	0	0.00	104.00	2	2,006	0.10%
2019/06/25	0	0.00	4	104.13	103.50	-4	2,011	-0.20%
2019/06/21	1	103.00	0	0.00	101.50	1	2,013	0.05%
2019/06/20	1	102.00	4	99.73	103.50	-3	2,020	-0.15%
2019/06/19	2	97.65	0	0.00	97.20	2	1,997	0.10%
2019/06/14	3	96.86	1	99.00	95.00	2	2,122	0.09%
2019/06/12	1	96.50	2	96.75	96.30	-1	2,204	-0.05%
2019/06/11	0	0.00	1	99.10	97.20	-1	2,284	-0.04%
2019/06/10	2	92.95	5	94.88	96.30	-3	2,269	-0.13%
2019/06/06	0	0.00	1	89.60	89.80	-1	2,269	-0.04%
2019/06/05	1	89.40	1	90.40	87.70	0	2,284	0.00%
2019/06/04	1	89.00	1	90.00	88.60	0	2,288	0.00%
2019/06/03	3	89.40	0	0.00	88.50	3	2,346	0.13%
2019/05/31	1	95.60	2	95.05	94.50	-1	2,381	-0.04%
2019/05/30	0	0.00	1	93.30	93.40	-1	2,374	-0.04%
2019/05/27	1	88.00	1	89.80	90.10	0	2,430	0.00%
2019/05/24	0	0.00	2	90.10	89.30	-2	2,455	-0.08%
2019/05/23	3	88.03	1	87.70	89.10	2	2,461	0.08%
2019/05/22	4	94.60	2	93.60	91.90	2	2,457	0.08%
2019/05/21	0	0.00	1	95.00	96.10	-1	2,457	-0.04%
2019/05/20	0	0.00	1	93.40	94.10	-1	2,456	-0.04%
2019/05/17	1	90.80	1	90.30	90.80	0	2,448	0.00%
2019/05/16	0	0.00	1	95.20	95.00	-1	2,438	-0.04%
2019/05/15	2	97.70	6	97.67	96.60	-4	2,435	-0.16%
2019/05/14	7	92.91	5	93.22	93.30	2	2,417	0.08%
2019/05/13	3	97.47	0	0.00	95.40	3	2,436	0.12%
2019/05/10	1	111.00	0	0.00	106.00	1	2,379	0.04%
2019/05/09	2	112.25	0	0.00	108.00	2	2,348	0.09%
2019/05/08	0	0.00	2	116.25	118.00	-2	2,309	-0.09%
2019/05/06	1	109.50	1	111.50	112.00	0	2,349	0.00%
2019/05/03	1	116.50	2	119.00	120.50	-1	2,386	-0.04%
2019/05/02	1	113.00	2	114.25	116.50	-1	2,371	-0.04%
2019/04/30	1	113.50	2	111.25	113.50	-1	2,367	-0.04%
2019/04/29	6	110.83	6	109.75	110.00	0	2,362	0.00%
2019/04/26	12	121.54	6	118.08	116.50	6	2,308	0.26%
2019/04/25	0	0.00	2	129.25	129.00	-2	2,246	-0.09%
2019/04/24	1	127.00	2	127.50	128.50	-1	2,226	-0.04%
2019/04/23	4	128.25	2	127.25	128.50	2	2,229	0.09%
2019/04/22	4	128.25	3	129.67	130.00	1	2,238	0.04%
2019/04/19	1	129.50	1	129.00	127.50	0	2,233	0.00%
2019/04/18	2	132.00	3	133.83	131.00	-1	2,220	-0.05%
2019/04/17	4	131.13	1	131.00	130.00	3	2,239	0.13%
2019/04/16	0	0.00	1	132.00	135.00	-1	2,214	-0.05%
2019/04/15	5	129.90	3	129.33	129.50	2	2,200	0.09%
2019/04/11	1	135.50	0	0.00	129.00	1	2,304	0.04%
2019/04/10	6	135.25	5	136.00	137.50	1	2,241	0.04%
2019/04/09	1	137.00	1	139.50	140.00	0	2,238	0.00%
2019/04/08	2	134.25	2	135.25	138.00	0	2,230	0.00%
2019/04/03	3	122.17	4	122.88	125.50	-1	2,155	-0.05%
2019/04/02	2	115.00	6	119.42	121.00	-4	2,135	-0.19%
2019/04/01	4	118.00	2	118.25	115.50	2	2,111	0.09%
2019/03/29	5	114.30	8	114.25	117.00	-3	2,071	-0.14%
2019/03/28	2	111.00	1	112.00	112.00	1	2,077	0.05%
2019/03/27	1	115.00	1	113.50	113.50	0	2,093	0.00%
2019/03/26	1	114.50	12	113.67	112.00	-11	2,107	-0.52%
2019/03/25	2	110.75	0	0.00	110.00	2	2,109	0.09%
2019/03/22	1	115.00	1	111.00	115.00	0	2,113	0.00%
2019/03/20	2	113.75	3	112.00	111.50	-1	2,258	-0.04%
2019/03/19	12	115.83	2	115.00	115.50	10	2,274	0.44%
2019/03/18	1	110.50	3	110.50	112.50	-2	2,228	-0.09%
2019/03/15	3	106.00	2	108.25	109.00	1	2,215	0.05%
2019/03/14	3	102.17	2	105.50	106.00	1	2,190	0.05%
2019/03/12	3	99.27	0	0.00	98.10	3	2,170	0.14%
2019/03/11	1	99.30	1	96.00	98.60	0	2,179	0.00%
2019/03/08	2	96.20	0	0.00	96.00	2	2,228	0.09%
2019/03/07	3	96.70	3	96.80	97.50	0	2,266	0.00%
2019/03/06	0	0.00	1	94.90	95.90	-1	2,356	-0.04%
2019/03/04	1	91.00	1	90.50	90.00	0	2,448	0.00%
2019/02/26	2	92.20	19	91.67	91.00	-17	2,462	-0.69%
2019/02/25	9	89.31	6	88.25	90.00	3	2,495	0.12%
2019/02/22	3	86.77	1	86.30	86.60	2	2,502	0.08%
2019/02/21	10	89.00	7	88.99	88.20	3	2,527	0.12%
2019/02/20	12	87.20	3	88.17	88.40	9	2,590	0.35%
2019/02/19	0	0.00	5	86.74	85.90	-5	2,774	-0.18%
2019/02/18	2	86.25	0	0.00	85.00	2	2,810	0.07%
2019/02/15	3	86.60	2	85.80	85.60	1	2,831	0.04%
2019/02/14	2	88.05	1	88.60	87.30	1	2,851	0.04%
2019/02/12	4	88.00	2	89.60	87.50	2	2,871	0.07%
2019/02/11	0	0.00	2	84.30	86.00	-2	2,848	-0.07%
2019/01/30	0	83.40	0	0.00	83.50	0	2,876	0.00%
2019/01/28	3	84.30	3	85.23	83.90	0	3,002	0.00%
2019/01/25	0	0.00	9	84.58	85.00	-9	2,985	-0.30%
2019/01/24	9	83.63	10	82.99	82.60	-1	2,978	-0.03%
2019/01/23	5	81.30	0	0.00	81.00	5	2,938	0.17%
2019/01/22	4	80.45	3.1	81.15	81.30	0.9	2,949	0.03%
2019/01/21	1	80.00	3	80.93	81.30	-2	2,996	-0.07%
2019/01/18	4	79.43	5	80.74	79.60	-1	3,024	-0.03%
2019/01/17	2	80.35	2	80.40	79.10	0	3,060	0.00%
2019/01/16	1	78.80	2	79.65	79.70	-1	3,084	-0.03%
2019/01/15	2	78.95	0	0.00	78.50	2	3,115	0.06%
2019/01/14	2	80.05	0	0.00	78.90	2	3,131	0.06%
2019/01/11	2	81.28	1	81.20	80.70	1	3,136	0.03%
2019/01/10	2	80.80	2	81.45	81.20	0	3,135	0.00%
2019/01/09	4	82.30	4	83.43	80.80	0	3,138	0.00%
2019/01/08	2	79.21	0	0.00	80.00	2	3,088	0.07%
2019/01/07	2	80.30	1	79.40	79.40	1	3,092	0.03%
2019/01/04	2	77.85	1	78.90	79.70	1	3,094	0.03%
2019/01/03	5	82.16	5	83.80	80.90	0	3,059	0.00%
2019/01/02	0	0.00	1	79.30	80.50	-1	2,974	-0.03%
2018/12/28	1	78.98	2	81.25	79.00	-1	2,997	-0.03%
2018/12/27	3	79.07	4	78.74	80.50	-1	2,980	-0.03%
2018/12/26	4	79.30	5	80.48	75.60	-1	2,935	-0.03%
2018/12/25	1	77.50	1	77.70	77.70	0	2,863	0.00%
2018/12/24	0	0.00	1	79.14	78.70	-1	2,841	-0.04%
2018/12/22	1	76.60	0	0.00	75.50	1	2,802	0.04%
2018/12/21	0	76.20	0	0.00	76.60	0	2,838	0.00%
2018/12/20	1	74.41	1	75.60	75.50	0	2,805	0.00%
2018/12/19	5	78.06	4	77.30	77.10	1	2,781	0.04%
2018/12/18	5	77.34	7	76.87	76.40	-2	2,752	-0.07%
2018/12/17	4	80.08	4	79.78	79.50	0	2,720	0.00%
2018/12/14	2	78.35	3	79.57	79.30	-1	2,702	-0.04%
2018/12/13	5	80.46	12	78.44	78.40	-7	2,649	-0.26%
2018/12/12	2	75.20	0	0.00	76.20	2	2,538	0.08%
2018/12/11	1	71.60	4	73.30	72.40	-3	2,504	-0.12%
2018/12/10	3	69.33	1	69.20	69.50	2	2,486	0.08%
2018/12/07	1	71.70	4	72.45	73.20	-3	2,495	-0.12%
2018/12/06	3	70.90	1	72.10	68.50	2	2,505	0.08%
2018/12/05	3	73.07	2	75.00	73.10	1	2,521	0.04%
2018/12/04	5	76.58	2	77.80	76.50	3	2,507	0.12%
2018/12/03	1	77.30	3	76.80	78.20	-2	2,474	-0.08%
2018/11/30	4	72.20	0	0.00	71.40	4	2,409	0.17%
2018/11/29	1	71.00	3	71.50	70.30	-2	2,372	-0.08%
2018/11/28	3	69.37	8	68.43	70.50	-5	2,234	-0.22%
2018/11/27	3	63.90	0	0.00	64.10	3	2,133	0.14%
2018/11/23	1	61.00	2	60.70	59.60	-1	2,109	-0.05%
2018/11/22	2	63.61	2	65.00	60.60	0	2,108	0.00%
2018/11/20	1	61.80	1	62.80	62.30	0	2,013	0.00%
2018/11/19	5	61.62	3	62.53	64.40	2	2,008	0.10%
2018/11/16	4	63.58	4	64.13	61.00	0	1,946	0.00%
2018/11/15	1	58.50	2.1	61.69	63.30	-1.1	1,781	-0.06%
2018/11/14	8	56.33	8	56.93	57.60	0	1,759	0.00%
2018/11/13	4	53.78	5	55.38	57.70	-1	1,733	-0.06%
2018/11/12	0	56.30	0	0.00	56.70	0	1,717	0.00%
2018/11/09	4	57.63	4	58.95	58.40	0	1,717	0.00%
2018/11/08	10	62.79	10	63.04	60.20	0	1,709	0.00%
2018/11/07	10	61.06	5	61.76	62.50	5	1,747	0.29%
2018/11/06	4	65.68	1	67.60	62.40	3	1,727	0.17%
2018/11/05	1	68.00	6	69.25	69.30	-5	1,679	-0.30%
2018/11/01	1	61.98	1	62.90	61.60	0	1,637	0.00%
2018/10/29	5	55.50	5	56.30	54.30	0	1,584	0.00%
2018/10/26	2	55.20	3	57.27	57.70	-1	1,526	-0.07%
2018/10/25	1	52.60	1	53.40	52.50	0	1,481	0.00%
2018/10/24	1	57.20	1	58.40	57.60	0	1,436	0.00%
2018/10/23	7	59.17	0	0.00	58.10	7	1,401	0.50%
2018/10/22	1	61.70	2	63.55	64.50	-1	1,366	-0.07%
2018/10/19	3	64.50	3	64.30	61.80	0	1,343	0.00%
2018/10/17	3	68.80	0	0.00	66.60	3	1,323	0.23%
2018/10/12	1	66.30	1	67.50	67.50	0	1,283	0.00%
2018/10/11	1	70.30	0	0.00	69.00	1	1,255	0.08%
2018/10/09	3	76.33	2	77.25	76.60	1	1,239	0.08%
2018/10/08	3	77.33	2	83.65	76.50	1	1,217	0.08%
2018/10/05	1	84.00	1	90.60	85.00	0	1,176	0.00%
2018/09/28	1	99.20	1	101.50	97.10	0	1,159	0.00%
2018/09/27	0	0.00	0.1	92.80	92.80	-0.1	1,119	-0.01%
2018/09/25	1	91.70	2	92.25	92.00	-1	1,117	-0.09%
2018/09/17	1	89.40	0	0.00	90.30	1	1,079	0.09%
2018/09/12	1	90.70	2	89.75	85.40	-1	1,028	-0.10%
2018/09/11	2	97.60	1	93.20	93.20	1	994	0.10%
2018/09/10	3	107.00	2.4	107.12	103.50	0.7	957	0.07%
2018/09/07	0	0.00	0	119.00	115.00	0	944	0.00%
2018/09/06	1	121.00	1.1	117.72	121.50	-0.1	960	-0.01%
2018/09/05	1	120.50	2	120.25	120.00	-1	954	-0.10%
2018/09/04	1	124.00	1.2	122.02	124.00	-0.2	943	-0.02%
2018/08/31	1	119.00	0.3	120.00	119.50	0.7	933	0.08%
2018/08/30	3	123.67	1	120.00	119.50	2	927	0.22%
2018/08/29	2	120.50	3	121.50	124.00	-1	910	-0.11%
2018/08/28	0	0.00	2	121.25	122.50	-2	892	-0.22%
2018/08/27	3	118.50	2	119.75	118.00	1	882	0.11%
2018/08/24	1	115.00	2	120.25	120.00	-1	862	-0.12%
2018/08/23	1	115.50	1	120.50	123.00	0	832	0.00%
2018/08/22	1	119.50	1	113.00	117.50	0	819	0.00%
2018/08/21	0	0.00	1	105.00	109.50	-1	792	-0.13%
2018/08/17	1	103.00	0	0.00	103.50	1	779	0.13%
2018/08/16	0	0.00	0	108.50	101.50	0	789	0.00%
2018/08/15	1	100.00	1	99.70	99.70	0	786	0.00%
2018/08/14	2	100.40	1	101.50	99.60	1	815	0.12%
2018/08/13	3	111.83	0	0.00	109.50	3	812	0.37%
2018/08/10	2	120.75	127	122.35	121.50	-125	835	-14.96%	大賣/鉅額交易
2018/08/09	1	126.00	0	0.00	124.50	1	827	0.12%
2018/08/08	2	142.00	0	0.00	138.00	2	791	0.25%
2018/06/22	1	150.00	1	153.00	150.00	0	1,370	0.00%
2018/06/11	0	0.00	1	162.00	162.50	-1	1,464	-0.07%
2018/06/08	0	0.00	1	156.50	160.00	-1	1,466	-0.07%
2018/06/05	1	164.00	0	0.00	164.00	1	1,487	0.07%
2018/06/01	0	0.00	1	162.00	164.00	-1	1,513	-0.07%
2018/05/31	0	0.00	1	159.00	159.00	-1	1,538	-0.07%
2018/05/29	0	0.00	1	169.50	165.50	-1	1,526	-0.07%
2018/05/28	2	166.50	0	0.00	164.50	2	1,518	0.13%
2018/05/24	0	0.00	1	168.00	170.50	-1	1,513	-0.07%
2018/05/23	0	0.00	2	167.00	172.00	-2	1,496	-0.13%
2018/05/22	0	0.00	2	170.00	167.00	-2	1,484	-0.13%
2018/05/21	1	166.00	0	0.00	162.50	1	1,454	0.07%
2018/05/18	1	162.00	0	0.00	160.00	1	1,415	0.07%
2018/05/15	1	148.00	0	0.00	150.50	1	1,508	0.07%
2018/04/20	1	158.00	0	0.00	157.00	1	1,851	0.05%
2018/04/19	2	163.75	0	0.00	160.50	2	1,857	0.11%
2018/04/18	0	0.00	1	165.50	163.50	-1	1,872	-0.05%
2018/04/16	0	0.00	1	172.00	165.00	-1	1,909	-0.05%
2018/04/11	2	158.00	1	159.00	157.50	1	1,942	0.05%
2018/04/10	0	0.00	1	160.00	165.00	-1	1,948	-0.05%
2018/03/29	0	0.00	1	148.00	148.00	-1	2,074	-0.05%
2018/03/27	0	0.00	1	151.00	147.50	-1	2,119	-0.05%
2018/03/22	1	142.00	0	0.00	141.50	1	2,222	0.05%
2018/03/21	1	146.50	0	0.00	146.00	1	2,244	0.04%
2018/03/15	1	153.00	8	146.56	151.50	-7	2,193	-0.32%
2018/03/09	2	144.00	0	0.00	143.00	2	2,152	0.09%
2018/03/06	6	142.08	5	142.90	140.00	1	2,204	0.05%
2018/03/02	0	0.00	3	131.33	132.00	-3	2,336	-0.13%
2018/02/26	0	0.00	1	133.50	133.50	-1	2,548	-0.04%
2018/02/23	0	0.00	1	131.00	132.00	-1	2,583	-0.04%
2018/02/22	3	134.00	4	131.50	133.00	-1	2,618	-0.04%
2018/02/21	1	132.00	2	130.75	129.50	-1	2,617	-0.04%
2018/02/08	1	125.00	0	0.00	124.00	1	2,564	0.04%
2018/02/06	3	130.00	2	130.25	135.00	1	2,533	0.04%
2018/02/01	2	157.50	1	156.00	155.00	1	2,609	0.04%
2018/01/31	1	153.50	1	150.50	151.50	0	2,576	0.00%
2018/01/30	4	154.38	2	157.00	151.00	2	2,579	0.08%
2018/01/29	3	147.00	0	0.00	144.50	3	2,539	0.12%
2018/01/25	0	0.00	3	151.17	150.50	-3	2,594	-0.12%
2018/01/24	1	158.00	0	0.00	152.00	1	2,631	0.04%
2018/01/23	2	157.50	1	154.00	158.00	1	2,673	0.04%
2018/01/19	2	142.00	2	141.50	142.00	0	2,701	0.00%
2018/01/17	1	145.50	0	0.00	147.00	1	2,883	0.03%
2018/01/11	2	138.00	2	139.00	139.00	0	3,266	0.00%
2018/01/04	2	153.00	0	0.00	154.00	2	3,172	0.06%