智易 (3596)-元大-龍潭券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	168.00	2	169.50	167.00	-2	1,200	-0.16%
2024/11/21	6	164.34	5	166.10	166.00	1	1,193	0.09%
2024/11/20	7	166.36	2	165.50	164.00	5	1,181	0.43%
2024/11/19	3	169.83	0	0.00	170.00	3	1,163	0.26%
2024/11/18	1.2	170.79	0.8	173.00	167.50	0.4	1,130	0.03%
2024/11/15	0	0.00	2	178.00	177.00	-2	1,113	-0.18%
2024/11/14	0	0.00	1	180.00	182.00	-1	1,097	-0.09%
2024/11/13	4	182.25	2	181.00	181.50	2	1,091	0.18%
2024/11/12	0	0.00	0	180.00	180.50	0	1,075	0.00%
2024/11/08	1	178.50	6.3	177.90	177.00	-5.3	1,040	-0.50%
2024/11/07	0	0.00	11.1	176.04	178.50	-11.1	1,020	-1.08%
2024/11/06	3	170.50	11.4	170.50	172.50	-8.4	951	-0.89%
2024/11/05	3	162.50	0.1	162.50	162.50	2.9	883	0.33%
2024/11/04	0	0.00	2	159.25	158.50	-2	892	-0.22%
2024/11/01	0	159.50	5	160.60	161.50	-5	916	-0.54%
2024/10/28	0	0.00	2	158.00	156.00	-2	887	-0.23%
2024/10/25	0.1	158.00	3	157.67	157.50	-2.9	895	-0.32%
2024/10/24	0.4	158.07	0	0.00	155.00	0.4	915	0.05%
2024/10/21	8	154.50	24	155.85	156.00	-16	916	-1.75%
2024/10/18	5	154.50	0	0.00	154.50	5	922	0.54%
2024/10/17	20.1	155.52	34	156.41	156.00	-13.9	941	-1.48%
2024/10/16	1	153.50	5.4	153.25	154.50	-4.4	936	-0.46%
2024/10/15	0	0.00	1	150.50	151.00	-1	955	-0.10%
2024/10/14	2.3	148.67	20	150.50	151.00	-17.7	1,109	-1.60%
2024/10/11	5	146.50	5	147.50	148.50	0	1,140	0.00%
2024/10/09	16	149.59	10	151.75	147.00	6	1,156	0.52%
2024/10/07	0	151.00	48	150.42	151.00	-48	1,190	-4.03%
2024/10/04	0	0.00	2	146.00	146.50	-2	1,206	-0.17%
2024/09/27	4	145.63	0	0.00	144.50	4	1,254	0.32%
2024/09/26	11	147.36	10	149.30	147.00	1	1,258	0.08%
2024/09/25	7	147.07	1	147.50	147.50	6	1,263	0.48%
2024/09/24	3	147.33	0	0.00	147.00	3	1,269	0.24%
2024/09/23	1	148.50	5.1	149.18	150.00	-4.1	1,265	-0.32%
2024/09/20	0	0.00	1	146.00	145.00	-1	1,256	-0.08%
2024/09/19	0	0.00	10	144.95	144.50	-10	1,260	-0.79%
2024/09/18	7	141.86	7.3	144.18	139.50	-0.3	1,265	-0.02%
2024/09/16	1	140.50	4	141.88	142.00	-3	1,266	-0.24%
2024/09/13	1	141.00	0	0.00	140.50	1	1,296	0.08%
2024/09/12	4	138.75	1	139.00	138.00	3	1,306	0.23%
2024/09/11	4	137.50	0	0.00	138.00	4	1,321	0.30%
2024/09/10	0	136.06	0	0.00	135.00	0	1,338	0.00%
2024/09/09	0.1	135.50	0	0.00	136.50	0.1	1,356	0.00%
2024/09/06	0	0.00	1	137.50	138.50	-1	1,359	-0.07%
2024/09/05	0.1	137.50	0	0.00	138.00	0.1	1,378	0.00%
2024/09/04	3.1	140.16	1	139.50	138.50	2.1	1,384	0.15%
2024/08/30	0.1	146.00	0	0.00	146.50	0.1	1,461	0.01%
2024/08/29	0	0.00	1	146.50	146.50	-1	1,487	-0.07%
2024/08/26	2	146.50	0	0.00	145.50	2	1,615	0.12%
2024/08/22	1	146.00	1	145.50	145.50	0	1,647	0.00%
2024/08/21	0	0.00	1.5	148.50	147.50	-1.5	1,685	-0.09%
2024/08/20	0.2	148.00	0	147.50	146.50	0.1	1,727	0.01%
2024/08/19	0	144.50	0	0.00	147.00	0	1,820	0.00%
2024/08/16	1	144.00	0	0.00	143.50	1	1,871	0.05%
2024/08/15	0.1	143.00	0	0.00	142.00	0.1	1,959	0.00%
2024/08/13	0	0.00	0.1	142.50	143.00	-0.1	2,109	0.00%
2024/08/12	0.1	142.50	0.4	142.73	143.50	-0.3	2,139	-0.01%
2024/08/09	0.1	140.24	0	0.00	140.50	0.1	2,151	0.00%
2024/08/08	0	0.00	1	136.99	136.00	-1	2,179	-0.05%
2024/08/07	0.1	136.72	4.1	137.49	137.50	-4	2,185	-0.18%
2024/08/06	4	128.51	2	126.00	131.00	2	2,207	0.09%
2024/08/05	2	133.00	2	131.50	133.50	0	2,215	0.00%
2024/08/02	1.2	145.60	0.1	146.75	144.50	1.2	2,233	0.05%
2024/08/01	0.8	147.89	2	148.49	149.00	-1.2	2,315	-0.05%
2024/07/31	0.1	146.67	0	146.50	147.00	0.1	2,329	0.00%
2024/07/30	1.3	145.20	0	146.50	146.00	1.2	2,344	0.05%
2024/07/29	0	146.50	0	146.00	147.00	0	2,350	0.00%
2024/07/26	0	141.67	0	0.00	143.50	0	2,351	0.00%
2024/07/23	0	0.00	1	144.00	144.50	-1	2,345	-0.04%
2024/07/22	2	142.50	2	144.00	140.50	0	2,344	0.00%
2024/07/18	0.5	148.97	0	0.00	147.50	0.5	2,310	0.02%
2024/07/17	3	150.00	1	150.00	150.00	2	2,296	0.09%
2024/07/16	3	149.33	1	149.50	149.00	2	2,290	0.09%
2024/07/15	27.3	148.23	0.1	148.00	144.00	27.2	2,267	1.20%
2024/07/12	0	0.00	6	163.58	162.00	-6	2,123	-0.28%
2024/07/11	1	163.51	6	164.00	162.50	-5	2,088	-0.24%
2024/07/10	0	164.00	0	164.00	163.00	0	2,091	0.00%
2024/07/09	11	163.73	0	0.00	163.00	11	2,085	0.53%
2024/07/08	6	165.67	28.2	166.80	166.00	-22.2	2,055	-1.08%
2024/07/05	0	0.00	2	164.00	164.50	-2	2,034	-0.10%
2024/07/03	0	0.00	2	163.00	162.00	-2	2,019	-0.10%
2024/07/02	2	162.50	0	0.00	164.00	2	2,005	0.10%
2024/07/01	1	162.00	0	0.00	163.00	1	2,001	0.05%
2024/06/28	7.1	160.75	0	0.00	162.00	7.1	2,004	0.35%
2024/06/27	1	160.50	0	0.00	160.50	1	2,031	0.05%
2024/06/26	0.1	160.80	4	162.00	160.50	-4	2,122	-0.19%
2024/06/25	4	161.00	0	0.00	161.50	4	2,183	0.18%
2024/06/21	1	162.00	0	0.00	163.00	1	2,237	0.04%
2024/06/20	3	162.50	0.1	163.00	162.50	2.9	2,258	0.13%
2024/06/19	0.1	165.50	0	0.00	164.00	0.1	2,273	0.00%
2024/06/18	3.2	165.33	0.1	164.50	164.00	3	2,319	0.13%
2024/06/17	0	162.50	0	0.00	164.50	0	2,402	0.00%
2024/06/07	12	161.50	0	0.00	160.50	12	2,671	0.45%
2024/06/06	3	162.00	5	163.30	163.50	-2	2,669	-0.07%
2024/06/05	35	164.73	0	0.00	163.50	35	2,656	1.32%
2024/06/03	20	164.60	20	166.13	166.00	0	2,645	0.00%
2024/05/31	75	166.00	91	167.49	167.00	-16	2,622	-0.61%
2024/05/29	0.8	166.00	1	165.50	165.50	-0.2	2,578	-0.01%
2024/05/27	4	164.00	0	0.00	163.50	4	2,605	0.15%
2024/05/24	1	163.00	0	0.00	163.50	1	2,605	0.04%
2024/05/23	23.6	163.78	6	165.00	162.50	17.6	2,605	0.68%
2024/05/22	0.1	162.50	0.2	164.50	165.00	-0.1	2,601	0.00%
2024/05/21	1	160.51	1	160.50	162.00	0	2,602	0.00%
2024/05/17	0	158.00	0	0.00	156.50	0	2,439	0.00%
2024/05/16	5	158.00	0	0.00	157.00	5	2,405	0.21%
2024/05/15	0	157.50	7	156.50	157.00	-7	2,395	-0.29%
2024/05/14	12	156.29	0	0.00	155.50	12	2,381	0.50%
2024/05/13	1	157.51	0	0.00	157.00	1	2,357	0.04%
2024/05/10	0.1	157.79	0	0.00	158.00	0.1	2,349	0.00%
2024/05/09	13	157.81	0	0.00	157.00	13	2,323	0.56%
2024/05/08	3.1	158.18	0	0.00	160.50	3.1	2,278	0.13%
2024/05/07	5.1	159.60	2	162.00	161.00	3.1	2,231	0.14%
2024/05/06	0	174.00	0	0.00	172.00	0	2,141	0.00%
2024/05/03	1	173.00	0	0.00	171.00	1	2,137	0.05%
2024/05/02	2	171.02	0	0.00	171.00	2	2,113	0.10%
2024/04/30	16	175.19	20	178.43	173.00	-4	2,103	-0.19%
2024/04/29	9	171.78	0	0.00	172.00	9	2,091	0.43%
2024/04/26	12	172.42	0	0.00	171.50	12	2,102	0.57%
2024/04/25	1	173.49	0	0.00	170.50	1	2,119	0.05%
2024/04/22	0	174.50	0	0.00	174.00	0	2,163	0.00%
2024/04/19	1	175.50	0	0.00	174.50	1	2,159	0.05%
2024/04/18	0	178.00	0	0.00	177.00	0	2,143	0.00%
2024/04/17	0	179.50	0	0.00	178.50	0	2,135	0.00%
2024/04/16	2	177.78	0	0.00	177.50	2	2,135	0.09%
2024/04/15	1	181.07	0	0.00	182.00	1	2,120	0.05%
2024/04/12	2	185.00	0.1	186.00	184.50	1.9	2,115	0.09%
2024/04/11	0	0.00	0.1	188.00	187.00	-0.1	2,113	0.00%
2024/04/10	3	189.00	0	0.00	188.00	3	2,119	0.14%
2024/04/03	0	0.00	0.1	193.00	192.50	-0.1	2,143	-0.01%
2024/04/02	0	0.00	0	196.50	195.00	0	2,141	0.00%
2024/04/01	0	0.00	0.1	191.50	195.50	-0.1	2,147	0.00%
2024/03/29	1	185.50	2.4	189.25	191.50	-1.4	2,134	-0.07%
2024/03/28	3	191.33	2.5	191.56	191.50	0.6	2,067	0.03%
2024/03/27	1.2	184.54	5.3	191.54	190.50	-4.1	2,029	-0.20%
2024/03/26	3	188.33	1.3	190.15	189.00	1.7	2,015	0.09%
2024/03/25	1.6	193.43	0	0.00	193.50	1.6	2,018	0.08%
2024/03/22	1	197.99	1	199.00	199.00	0	2,007	0.00%
2024/03/21	1	197.99	2	199.00	199.00	-1	2,010	-0.05%
2024/03/20	1	205.00	2	201.50	199.00	-1	1,991	-0.05%
2024/03/19	0.1	193.70	1.1	191.59	195.00	-0.9	2,059	-0.04%
2024/03/18	2	189.22	1	194.00	187.50	1	2,140	0.05%
2024/03/15	0	184.00	1	187.00	188.00	-1	2,162	-0.05%
2024/03/14	4	188.00	2.1	187.97	189.50	2	2,151	0.09%
2024/03/13	0	0.00	0.1	184.75	186.50	-0.1	2,066	0.00%
2024/03/12	0.1	175.20	7.1	178.43	177.00	-7	2,015	-0.35%
2024/03/08	2.1	172.91	0	0.00	171.50	2.1	1,994	0.11%
2024/03/07	6.1	176.34	0	0.00	175.50	6.1	1,982	0.31%
2024/03/05	0	0.00	5	183.60	184.00	-5	1,973	-0.25%
2024/03/04	0	0.00	3	181.33	181.00	-3	1,959	-0.15%
2024/03/01	6	179.50	0	0.00	178.50	6	1,956	0.31%
2024/02/29	2	182.50	2.1	182.19	184.00	-0.1	1,947	-0.01%
2024/02/27	0	0.00	1.3	181.72	180.00	-1.3	1,925	-0.07%
2024/02/26	1.2	178.58	2	180.50	180.00	-0.8	1,891	-0.04%
2024/02/23	5.3	182.44	4	184.24	183.50	1.2	1,870	0.07%
2024/02/22	0	0.00	8.3	177.65	178.50	-8.3	1,788	-0.46%
2024/02/21	1	168.00	0	0.00	168.50	1	1,726	0.06%
2024/02/19	0	169.50	0.2	169.50	169.00	-0.1	1,715	-0.01%
2024/02/16	0	170.50	0	0.00	169.00	0	1,736	0.00%
2024/02/15	1	172.01	0	0.00	172.50	1	1,759	0.06%
2024/02/05	0	0.00	1	174.50	173.00	-1	1,761	-0.06%
2024/02/01	0	172.00	0.2	171.00	175.00	-0.2	1,784	-0.01%
2024/01/31	0	0.00	1	173.00	173.00	-1	1,801	-0.06%
2024/01/26	0	172.50	0	0.00	170.50	0	1,935	0.00%
2024/01/25	0	173.50	0	0.00	175.00	0	1,974	0.00%
2024/01/24	0	174.50	0	0.00	174.00	0	2,027	0.00%
2024/01/23	0	0.00	0	178.50	178.00	0	2,045	0.00%
2024/01/22	0.1	174.18	0	0.00	175.50	0.1	2,034	0.00%
2024/01/17	0	0.00	1.1	174.04	173.50	-1.1	2,004	-0.05%
2024/01/16	1	171.50	0	0.00	172.50	1	1,991	0.05%
2024/01/11	1	167.02	1	168.00	168.00	0	2,022	0.00%
2024/01/10	0.1	167.00	0	0.00	167.50	0.1	2,055	0.00%
2024/01/09	1	169.50	1	170.00	167.50	0	2,061	0.00%
2024/01/05	1	169.50	0	0.00	168.00	1	2,095	0.05%
2024/01/02	1	169.47	0	0.00	170.50	1	2,150	0.05%
2023/12/29	0	170.50	1	170.00	170.50	-1	2,205	-0.04%
2023/12/28	0	171.00	0	0.00	170.00	0	2,226	0.00%
2023/12/26	2	169.00	0	0.00	170.50	2	2,256	0.09%
2023/12/25	2	172.00	0	0.00	169.50	2	2,263	0.09%
2023/12/22	0	172.50	0	0.00	172.00	0	2,339	0.00%
2023/12/20	0	173.50	0	0.00	175.00	0	2,353	0.00%
2023/12/19	0	177.00	0	0.00	175.50	0	2,406	0.00%
2023/12/18	1	177.50	2	179.50	176.50	-1	2,516	-0.04%
2023/12/15	2	185.50	5	183.71	181.50	-3	2,540	-0.12%
2023/12/14	4	189.75	4	189.62	189.50	0	2,566	0.00%
2023/12/13	6	181.60	8.3	184.12	188.50	-2.2	2,431	-0.09%
2023/12/12	0.2	173.00	1	171.00	171.50	-0.8	2,365	-0.03%
2023/12/11	2	167.75	0.1	168.19	168.50	1.9	2,391	0.08%
2023/12/08	1	166.00	0	0.00	166.00	1	2,408	0.04%
2023/12/07	0	0.00	1	164.62	164.50	-1	2,455	-0.04%
2023/12/06	0.1	165.50	0	0.00	163.50	0.1	2,547	0.00%
2023/12/05	1	163.50	0	0.00	164.00	1	2,615	0.04%
2023/12/01	0	0.00	1	163.50	163.00	-1	2,842	-0.04%
2023/11/30	1	162.96	0	0.00	163.50	1	2,887	0.04%
2023/11/29	0	164.00	0	0.00	163.50	0	2,877	0.00%
2023/11/28	1	161.51	0	0.00	163.50	1	2,916	0.03%
2023/11/27	0	163.00	1	164.50	161.50	-1	2,940	-0.03%
2023/11/24	0	166.50	0	0.00	166.00	0	2,946	0.00%
2023/11/16	0	0.00	1	170.00	171.00	-1	3,417	-0.03%
2023/11/14	2.1	169.00	2	169.75	169.50	0	3,491	0.00%
2023/11/13	0	0.00	0	165.00	165.50	0	3,490	0.00%
2023/11/09	1	165.50	0	165.50	166.50	1	3,544	0.03%
2023/11/07	0	0.00	2	166.00	166.00	-2	3,615	-0.06%
2023/11/06	4	167.00	0	167.00	166.00	4	3,667	0.11%
2023/11/03	3.1	163.53	7	164.29	167.00	-3.9	3,740	-0.10%
2023/11/02	3	157.33	2	159.25	159.00	1	3,817	0.03%
2023/11/01	2	149.49	0	0.00	152.00	2	3,830	0.05%
2023/10/26	1	155.02	3	155.50	155.00	-2	4,493	-0.04%
2023/10/25	1	157.50	0	0.00	157.00	1	4,535	0.02%
2023/10/24	0	156.50	0	0.00	158.50	0	4,582	0.00%
2023/10/23	0	157.00	0	0.00	156.50	0	4,615	0.00%
2023/10/20	3	154.50	0	0.00	157.50	3	4,718	0.06%
2023/10/19	0	158.50	0	0.00	159.50	0	4,813	0.00%
2023/10/17	1.1	161.54	0	0.00	161.00	1.1	4,816	0.02%
2023/10/16	0	161.50	0.1	161.00	161.50	0	4,836	0.00%
2023/10/13	0	164.50	0	0.00	164.50	0	4,888	0.00%
2023/10/12	0	0.00	1	164.50	165.00	-1	4,916	-0.02%
2023/10/11	1	163.00	0	0.00	163.50	1	4,934	0.02%
2023/10/05	1.1	169.79	3.2	170.58	163.00	-2.1	4,985	-0.04%
2023/10/04	1	163.50	1.1	161.48	163.00	-0.1	4,995	0.00%
2023/10/03	3	163.00	2	161.75	160.50	1	5,086	0.02%
2023/10/02	1	161.56	2	163.50	164.50	-1	5,150	-0.02%
2023/09/28	1	158.54	1.4	160.64	161.50	-0.4	5,172	-0.01%
2023/09/27	3	161.50	2	161.75	160.50	1	5,183	0.02%
2023/09/26	1.1	165.05	2.1	165.98	166.00	-1.1	5,112	-0.02%
2023/09/25	2	164.50	2.1	164.82	165.50	-0.1	5,163	0.00%
2023/09/22	4.1	163.00	3.3	163.45	164.50	0.8	5,142	0.01%
2023/09/21	5.1	166.68	4.3	169.31	165.50	0.8	5,142	0.02%
2023/09/20	2	176.50	3.3	177.88	175.50	-1.3	5,205	-0.02%
2023/09/19	4.1	179.77	7	180.00	180.00	-2.9	5,170	-0.06%
2023/09/18	3.1	176.85	1.1	176.07	176.00	2	5,120	0.04%
2023/09/15	2.1	175.55	2	177.23	177.50	0	5,102	0.00%
2023/09/14	2.7	174.58	2.3	172.92	176.50	0.3	5,055	0.01%
2023/09/13	1	166.03	1.4	166.23	167.50	-0.4	4,996	-0.01%
2023/09/12	12.6	166.38	12	167.38	168.00	0.6	5,025	0.01%
2023/09/11	8.1	169.10	10	168.15	167.50	-1.9	4,980	-0.04%
2023/09/08	1	160.58	2	163.49	164.00	-1	4,875	-0.02%
2023/09/07	5.1	161.33	4	161.75	162.00	1.1	4,830	0.02%
2023/09/06	1.1	157.53	5	157.80	158.00	-3.9	4,748	-0.08%
2023/09/05	0	0.00	3	151.00	151.00	-3	4,651	-0.06%
2023/09/01	1	145.00	2.1	145.57	145.00	-1.1	4,695	-0.02%
2023/08/31	0	147.50	2.1	148.99	148.50	-2	4,661	-0.04%
2023/08/30	1	148.00	2.1	147.00	147.00	-1.1	4,661	-0.02%
2023/08/29	0	145.84	1	145.60	148.00	-1	4,655	-0.02%
2023/08/28	3	144.17	0	0.00	143.00	3	4,629	0.06%
2023/08/25	0	147.00	2	146.00	145.50	-2	4,620	-0.04%
2023/08/24	2	147.76	0.1	148.00	145.00	2	4,584	0.04%
2023/08/23	1.2	144.92	3	147.50	148.50	-1.8	4,480	-0.04%
2023/08/22	2.1	145.47	4	145.13	144.00	-1.9	4,426	-0.04%
2023/08/21	15	142.77	14	142.82	143.00	1	4,286	0.02%
2023/08/18	1	137.50	4	137.88	138.00	-3	4,253	-0.07%
2023/08/17	3	138.17	2	139.50	139.50	1	4,252	0.02%
2023/08/16	1	138.00	0	0.00	138.00	1	4,240	0.02%
2023/08/15	3	136.50	2	135.00	137.00	1	4,245	0.02%
2023/08/14	2	133.50	0	0.00	133.00	2	4,252	0.05%
2023/08/11	1	136.00	2	134.50	135.00	-1	4,237	-0.02%
2023/08/10	2	139.00	5.1	138.37	137.00	-3.1	4,205	-0.07%
2023/08/09	3.2	138.60	1.5	138.50	138.00	1.7	4,138	0.04%
2023/08/08	1.6	140.50	12	139.71	138.00	-10.4	4,068	-0.26%
2023/08/07	2	134.00	1	136.00	135.50	1	3,988	0.03%
2023/08/04	2	135.50	3	133.33	133.50	-1	3,964	-0.03%
2023/08/02	7.1	133.66	10.3	132.76	132.00	-3.2	3,936	-0.08%
2023/08/01	11	132.68	1	132.47	130.50	10	3,828	0.26%
2023/07/31	6	144.92	16.1	143.54	145.00	-10.1	3,727	-0.27%
2023/07/28	3.1	131.64	4.3	131.19	132.00	-1.2	3,429	-0.03%
2023/07/27	1	128.00	0	0.00	127.50	1	3,368	0.03%
2023/07/26	0	0.00	1	128.52	128.00	-1	3,315	-0.03%
2023/07/25	4.6	129.76	0	0.00	128.50	4.6	3,276	0.14%
2023/07/24	2.1	133.16	4	131.50	134.50	-1.9	3,178	-0.06%
2023/07/21	1	126.50	0	0.00	127.50	1	3,064	0.03%
2023/07/20	0	0.00	1	125.50	126.00	-1	3,056	-0.03%
2023/07/18	5	126.80	24	127.33	130.00	-19	3,011	-0.63%
2023/07/17	0	0.00	3	129.00	131.00	-3	2,952	-0.10%
2023/07/14	1	126.00	0	0.00	126.50	1	2,900	0.03%
2023/07/13	1	127.50	0	0.00	126.00	1	2,876	0.03%
2023/07/12	3	132.17	8	132.06	132.00	-5	2,806	-0.18%
2023/07/11	2	135.00	0	0.00	135.00	2	2,748	0.07%
2023/07/10	0	0.00	1	130.00	132.00	-1	2,668	-0.04%
2023/07/07	3	128.67	13	127.12	127.50	-10	2,560	-0.39%
2023/07/06	1	128.50	3.3	129.15	130.00	-2.3	2,475	-0.09%
2023/07/05	0	0.00	3	127.17	127.50	-3	2,426	-0.12%
2023/07/04	10	126.20	4	125.88	127.00	6	2,386	0.25%
2023/07/03	7.3	126.88	7	126.29	127.00	0.3	2,356	0.01%
2023/06/30	2	123.00	0	0.00	123.00	2	2,288	0.09%
2023/06/29	1	124.50	2.1	121.26	122.00	-1.1	2,295	-0.05%
2023/06/28	8	126.38	9	125.06	122.50	-1	2,209	-0.05%
2023/06/27	2	119.75	0	0.00	120.00	2	2,020	0.10%
2023/06/15	0	0.00	1	116.50	116.50	-1	1,866	-0.05%
2023/06/14	12	117.50	0	0.00	117.50	12	1,854	0.65%
2023/06/13	0	0.00	1.1	118.05	118.00	-1.1	1,864	-0.06%
2023/06/12	0	0.00	10	116.55	118.00	-10	1,857	-0.54%
2023/06/09	1	117.00	5	117.00	117.50	-4	1,852	-0.22%
2023/06/08	3	118.50	6.1	117.84	118.00	-3.1	1,837	-0.17%
2023/06/07	3	115.33	6	115.50	115.50	-3	1,777	-0.17%
2023/06/06	0	114.50	2	114.25	114.00	-2	1,776	-0.11%
2023/06/05	9.1	116.79	0	0.00	115.50	9.1	1,773	0.51%
2023/06/01	0	115.50	0	0.00	116.00	0	1,757	0.00%
2023/05/31	0	0.00	0	116.00	116.00	0	1,753	0.00%
2023/05/30	0	0.00	7	115.00	115.00	-7	1,732	-0.40%
2023/05/29	2	115.00	0	0.00	115.00	2	1,729	0.12%
2023/05/26	10.1	116.40	12	116.21	114.50	-1.9	1,711	-0.11%
2023/05/25	3	113.17	7	114.00	114.00	-4	1,670	-0.24%
2023/05/24	4	114.49	6	113.92	113.50	-2	1,665	-0.12%
2023/05/23	3	110.68	1	112.97	111.50	2	1,622	0.12%
2023/05/22	0	112.50	5.5	112.95	113.00	-5.5	1,583	-0.35%
2023/05/19	8.5	112.79	12	112.50	112.50	-3.5	1,558	-0.22%
2023/05/18	2	114.00	2	113.25	113.00	0	1,551	0.00%
2023/05/17	1	112.00	0	0.00	112.50	1	1,504	0.07%
2023/05/16	0.1	112.50	1	112.00	112.50	-0.9	1,492	-0.06%
2023/05/15	5	110.80	7	110.93	110.50	-2	1,457	-0.14%
2023/05/12	0	0.00	12	112.00	112.50	-12	1,445	-0.83%
2023/05/11	3	111.83	0.1	109.00	110.50	3	1,411	0.21%
2023/05/10	0	113.50	3	113.50	113.50	-3	1,359	-0.22%
2023/05/09	13	112.58	3	112.50	112.50	10	1,330	0.75%
2023/05/08	3	110.00	10	110.35	111.00	-7	1,262	-0.55%
2023/05/05	0	0.00	13.1	107.73	108.00	-13.1	1,210	-1.08%
2023/05/03	1	100.00	1	101.50	101.00	0	1,179	0.00%
2023/05/02	2	100.75	0	0.00	101.00	2	1,202	0.17%
2023/04/28	4	99.83	4	101.00	100.50	0	1,203	0.00%
2023/04/27	2	98.55	0	0.00	98.80	2	1,192	0.17%
2023/04/25	0	100.75	1	100.50	100.00	-1	1,167	-0.08%
2023/04/21	1	104.49	0	104.00	102.00	1	1,146	0.09%
2023/04/20	2	105.50	0	0.00	104.00	2	1,133	0.18%
2023/04/19	6	106.92	0	0.00	106.50	6	1,121	0.54%
2023/04/17	0	0.00	2	106.50	106.00	-2	1,116	-0.18%
2023/04/14	1	105.00	1	105.00	105.00	0	1,119	0.00%
2023/04/13	0	0.00	1	105.00	104.50	-1	1,112	-0.09%
2023/04/11	1	105.50	0	0.00	106.50	1	1,096	0.09%
2023/04/10	1	105.50	1	106.50	105.50	0	1,096	0.00%
2023/04/07	5	107.00	0	0.00	106.00	5	1,090	0.46%
2023/04/06	5	106.30	0	0.00	106.50	5	1,080	0.46%
2023/03/31	9	107.17	0	0.00	106.50	9	1,077	0.84%
2023/03/30	5	107.10	4	106.50	107.00	1	1,059	0.09%
2023/03/28	2	103.50	0	0.00	103.50	2	1,037	0.19%
2023/03/24	6	105.92	0	0.00	105.50	6	1,035	0.58%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/21	1	103.50	0	0.00	104.00	1	1,019	0.10%
2023/03/16	1	103.52	0	0.00	103.50	1	1,023	0.10%
2023/03/13	0	105.00	0	0.00	106.00	0	1,019	0.00%
2023/03/09	3	109.00	6	109.92	109.50	-3	1,027	-0.29%
2023/03/08	0	0.00	0	111.00	111.50	0	1,013	0.00%
2023/03/07	0.1	110.90	4	110.25	111.00	-4	1,029	-0.39%
2023/03/06	1	108.02	1.1	109.47	109.50	0	1,024	0.00%
2023/03/03	4	106.88	33	106.64	107.50	-29	1,023	-2.83%
2023/03/02	3	107.34	0	0.00	107.00	3	1,043	0.29%
2023/03/01	0	107.00	2	107.25	107.50	-2	1,045	-0.19%
2023/02/24	5	107.00	16	106.50	106.50	-11	1,047	-1.05%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	1	103.50	1	106.00	106.50	0	1,079	0.00%
2023/02/21	1	105.00	0	0.00	104.50	1	1,092	0.09%
2023/02/20	2	104.75	0	0.00	104.50	2	1,116	0.18%
2023/02/17	6	106.42	1	106.00	105.50	5	1,132	0.44%
2023/02/16	35	106.79	7	107.00	107.00	28	1,164	2.40%
2023/02/15	2	105.00	4	104.75	105.00	-2	1,215	-0.16%
2023/02/14	0	105.00	3	104.00	104.50	-3	1,309	-0.23%
2023/02/13	2	102.25	0	0.00	103.50	2	1,346	0.15%
2023/02/10	1	104.00	0	0.00	103.50	1	1,367	0.07%
2023/02/09	1	103.00	0	0.00	104.00	1	1,364	0.07%
2023/02/08	0	0.00	6	104.25	104.00	-6	1,360	-0.44%
2023/02/07	1	103.50	3	104.17	104.50	-2	1,355	-0.15%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/03	10	104.05	1	104.50	103.50	9	1,371	0.66%
2023/02/02	3	104.67	10	103.80	105.50	-7	1,389	-0.50%
2023/02/01	7	100.86	2	101.50	101.00	5	1,389	0.36%
2023/01/31	2	100.25	0	0.00	101.00	2	1,427	0.14%
2023/01/17	0	0.00	17	100.00	100.00	-17	1,520	-1.12%
2023/01/16	0	99.40	2	99.30	99.50	-2	1,556	-0.13%
2023/01/13	2	99.50	0	0.00	98.20	2	1,580	0.13%
2023/01/10	0	0.00	8	99.50	99.80	-8	1,647	-0.49%
2023/01/09	0	0.00	2	100.50	99.70	-2	1,663	-0.12%
2023/01/06	10	99.20	3	99.07	99.00	7	1,680	0.42%
2023/01/05	3	97.20	8	97.78	97.70	-5	1,701	-0.29%
2023/01/03	0	0.00	1	96.20	96.70	-1	1,720	-0.06%
2022/12/30	1	95.60	0	0.00	95.70	1	1,735	0.06%
2022/12/29	3	94.60	0	0.00	95.40	3	1,768	0.17%
2022/12/28	6	96.97	0	0.00	96.10	6	1,809	0.33%
2022/12/27	1	99.10	0	0.00	98.60	1	1,831	0.05%
2022/12/26	0	0.00	1	98.70	98.00	-1	1,848	-0.05%
2022/12/23	1	97.10	10	97.10	98.30	-9	1,907	-0.47%
2022/12/22	3	98.93	0	0.00	98.50	3	1,958	0.15%
2022/12/20	3	98.70	0	0.00	97.90	3	2,126	0.14%
2022/12/16	1	102.00	0	0.00	101.50	1	2,219	0.05%
2022/12/15	10	105.00	0	0.00	105.00	10	2,225	0.45%
2022/12/14	0	0.00	1	104.00	104.00	-1	2,229	-0.04%
2022/12/13	2	102.50	0	0.00	101.50	2	2,234	0.09%
2022/12/12	0	0.00	1	102.00	102.50	-1	2,251	-0.04%
2022/12/08	0	105.50	0	0.00	104.50	0	2,342	0.00%
2022/12/07	1	104.00	1	106.00	105.50	0	2,350	0.00%
2022/12/05	2	106.00	1	106.50	106.00	1	2,415	0.04%
2022/12/02	0	0.00	7	106.43	105.50	-7	2,468	-0.28%
2022/12/01	6	104.50	11	105.05	105.50	-5	2,555	-0.20%
2022/11/30	6	103.58	5	104.00	104.00	1	2,646	0.04%
2022/11/29	1	104.00	2	103.00	103.50	-1	2,671	-0.04%
2022/11/28	1	100.00	3	100.33	101.50	-2	2,663	-0.08%
2022/11/25	21	100.52	4	101.13	100.00	17	2,696	0.63%
2022/11/24	7	100.14	7	100.37	101.00	0	2,741	0.00%
2022/11/22	1	96.00	0	0.00	97.90	1	2,866	0.03%
2022/11/21	1	98.60	3	97.57	97.50	-2	2,900	-0.07%
2022/11/18	2	98.95	0	0.00	97.80	2	2,921	0.07%
2022/11/17	5	99.56	1	99.00	98.60	4	2,946	0.14%
2022/11/16	4	99.10	12	98.89	98.80	-8	2,950	-0.27%
2022/11/15	10	98.20	1	98.00	98.40	9	2,999	0.30%
2022/11/14	1	98.50	2	98.40	97.50	-1	3,042	-0.03%
2022/11/11	5	97.60	12	98.24	97.10	-7	3,045	-0.23%
2022/11/10	13	96.58	11.1	96.31	96.80	2	3,017	0.06%
2022/11/09	1	94.30	4.2	95.70	96.30	-3.2	2,995	-0.11%
2022/11/08	4	93.18	2	94.25	91.80	2	3,048	0.07%
2022/11/04	4	91.70	0	0.00	91.70	4	3,520	0.11%
2022/11/03	0	0.00	1	90.50	91.50	-1	3,586	-0.03%
2022/11/01	1	91.20	0	0.00	90.00	1	3,874	0.03%
2022/10/28	6	89.50	6	87.35	86.90	0	4,055	0.00%
2022/10/27	0	0.00	4	89.10	90.00	-4	4,090	-0.10%
2022/10/26	5	87.06	11	87.44	87.80	-6	4,050	-0.15%
2022/10/25	12	90.52	5	92.16	90.00	7	4,017	0.17%
2022/10/24	1	93.30	0	0.00	93.00	1	4,100	0.02%
2022/10/21	2.2	92.71	1	93.30	90.90	1.2	4,099	0.03%
2022/10/20	0.1	94.70	0	0.00	94.40	0.1	4,113	0.00%
2022/10/19	2	98.40	1	98.70	96.30	1	4,102	0.02%
2022/10/18	9	98.46	9	98.41	98.00	0	4,095	0.00%
2022/10/12	2	97.05	0	0.00	98.50	2	4,116	0.05%
2022/10/11	2	98.75	0	0.00	97.60	2	4,147	0.05%
2022/10/07	2	101.75	0	0.00	100.50	2	4,173	0.05%
2022/10/06	2	103.00	0	0.00	102.00	2	4,223	0.05%
2022/10/05	2	100.50	3	101.17	101.00	-1	4,259	-0.02%
2022/10/04	2	98.40	1	99.00	99.30	1	4,251	0.02%
2022/09/30	0	0.00	6	91.80	95.30	-6	4,411	-0.14%
2022/09/28	3.2	99.01	3	99.60	95.80	0.2	4,476	0.00%
2022/09/27	2.3	100.28	1	101.00	102.00	1.3	4,455	0.03%
2022/09/26	5	104.30	3	104.50	102.50	2	4,426	0.05%
2022/09/23	3	111.33	4	111.25	108.50	-1	4,432	-0.02%
2022/09/21	2	112.00	0	0.00	111.00	2	4,451	0.05%
2022/09/20	0	0.00	8	113.19	112.50	-8	4,481	-0.18%
2022/09/19	4	112.00	0	0.00	112.00	4	4,532	0.09%
2022/09/16	0	0.00	2	113.50	114.50	-2	4,570	-0.04%
2022/09/15	9	112.72	1	112.00	112.00	8	4,763	0.17%
2022/09/14	1	114.00	2	113.00	114.50	-1	4,944	-0.02%
2022/09/13	0	0.00	7	114.07	114.50	-7	5,097	-0.14%
2022/09/12	2	115.00	3.4	115.82	115.00	-1.4	5,139	-0.03%
2022/09/08	4	114.00	4	114.25	114.00	0	5,163	0.00%
2022/09/07	6	111.08	16	112.22	112.50	-10	5,241	-0.19%
2022/09/06	6	107.67	6	107.50	108.00	0	5,166	0.00%
2022/09/05	10	111.00	1	112.50	110.50	9	5,068	0.18%
2022/09/02	1	112.50	3	113.00	112.00	-2	5,034	-0.04%
2022/09/01	2	113.76	3	113.50	113.00	-1	5,037	-0.02%
2022/08/31	11	114.59	2	115.25	115.50	9	5,021	0.18%
2022/08/30	2	110.75	0	0.00	112.00	2	5,094	0.04%
2022/08/29	4	109.50	2	110.25	110.50	2	5,070	0.04%
2022/08/26	3	114.67	5	114.50	113.50	-2	5,034	-0.04%
2022/08/25	2	114.50	12	114.04	114.50	-10	5,008	-0.20%
2022/08/24	4.2	111.55	0	0.00	112.50	4.2	5,004	0.08%
2022/08/23	4	113.00	36	113.01	113.00	-32	4,964	-0.64%
2022/08/22	1	113.00	3	114.50	112.00	-2	4,978	-0.04%
2022/08/19	21	115.50	32	116.56	115.50	-11	4,932	-0.22%
2022/08/18	18	115.39	0	116.50	115.50	18	4,930	0.36%
2022/08/17	20	115.98	8	116.38	116.50	12	4,912	0.24%
2022/08/16	7	115.57	1	115.50	115.00	6	4,899	0.12%
2022/08/15	2	114.51	37	114.00	115.00	-35	4,836	-0.72%
2022/08/12	72	114.03	2.1	113.30	115.00	70	4,768	1.47%
2022/08/11	13	122.04	1	121.50	121.00	12	4,463	0.27%
2022/08/10	0	132.50	4	133.49	134.00	-4	4,457	-0.09%
2022/08/09	3	132.49	10	132.65	131.00	-7	4,459	-0.16%
2022/08/08	9	128.44	8	128.38	130.50	1	4,410	0.02%
2022/08/05	14	125.57	13.1	125.15	125.00	1	4,296	0.02%
2022/08/04	12.1	122.02	13	123.73	127.50	-0.9	4,228	-0.02%
2022/08/02	0	0.00	0.1	122.50	122.50	-0.1	4,182	0.00%
2022/08/01	3	125.00	2	123.25	123.50	1	4,232	0.02%
2022/07/29	7.1	121.25	10	122.80	124.00	-3	4,384	-0.07%
2022/07/28	0	120.00	2	121.25	120.00	-2	4,378	-0.05%
2022/07/27	0	118.50	5	119.40	120.00	-5	4,399	-0.11%
2022/07/26	0	0.00	0	117.00	117.50	0	4,428	0.00%
2022/07/25	0	118.00	1	118.00	118.00	-1	4,537	-0.02%
2022/07/22	7	117.57	0	0.00	116.00	7	4,696	0.15%
2022/07/21	4	117.50	4	118.63	119.00	0	4,884	0.00%
2022/07/20	0	0.00	3	120.33	118.50	-3	5,113	-0.06%
2022/07/19	0	117.00	3	117.50	117.00	-3	5,204	-0.06%
2022/07/18	5	117.50	18	118.97	119.00	-13	5,412	-0.24%
2022/07/15	4	117.50	2.1	117.48	118.00	1.9	5,619	0.03%
2022/07/14	1	119.50	9	119.89	119.50	-8	5,732	-0.14%
2022/07/13	2	116.75	5	116.80	115.50	-3	5,721	-0.05%
2022/07/12	0	0.00	0	114.00	115.00	0	5,684	0.00%
2022/07/11	0.1	115.53	2	115.25	116.00	-1.9	5,705	-0.03%
2022/07/08	8	112.81	1	116.47	115.00	7	5,684	0.12%
2022/07/07	0	0.00	2	107.25	107.50	-2	5,577	-0.04%
2022/07/06	10	105.00	2	102.76	102.00	8	5,612	0.14%
2022/07/05	1	100.50	0	0.00	100.50	1	5,644	0.02%
2022/07/04	3	99.53	4	97.73	97.10	-1	5,807	-0.02%
2022/07/01	8.1	113.42	0	0.00	108.00	8.1	5,791	0.14%
2022/06/30	12	116.17	0.2	118.41	120.00	11.8	5,729	0.21%
2022/06/29	2.1	119.98	11	118.00	119.00	-8.9	5,699	-0.16%
2022/06/28	2.1	121.78	1	121.98	121.00	1	5,691	0.02%
2022/06/27	6.1	125.09	7.1	125.28	124.50	-1	5,694	-0.02%
2022/06/24	6	122.83	1	122.00	122.00	5	5,674	0.09%
2022/06/23	18	128.28	7.2	128.04	122.00	10.8	5,649	0.19%
2022/06/22	9	130.34	6	131.08	129.50	3	5,472	0.06%
2022/06/21	3	128.00	6	129.83	132.00	-3	5,281	-0.06%
2022/06/20	2.2	124.39	2	123.25	122.50	0.2	5,117	0.00%
2022/06/17	5	123.40	4	123.75	125.00	1	5,046	0.02%
2022/06/16	2	128.75	16	124.72	122.50	-14	4,969	-0.28%
2022/06/15	2	125.25	2	124.00	124.00	0	4,854	0.00%
2022/06/14	1	123.00	9	122.33	124.50	-8	4,853	-0.16%
2022/06/08	14	128.61	1	124.00	123.00	13	4,873	0.27%
2022/06/06	1	125.00	10	125.50	126.00	-9	4,731	-0.19%
2022/05/31	8	123.00	0	122.00	123.00	8	4,705	0.17%
2022/05/30	0	120.50	2	123.49	123.00	-2	4,706	-0.04%
2022/05/27	0	117.00	0	0.00	118.00	0	4,691	0.00%
2022/05/26	0	0.00	1	113.54	114.00	-1	4,702	-0.02%
2022/05/25	0	0.00	0	119.00	119.50	0	4,792	0.00%
2022/05/24	2	121.50	4	117.88	118.00	-2	4,857	-0.04%
2022/05/23	0	121.50	2	121.00	121.00	-2	4,831	-0.04%
2022/05/20	2	121.75	1	121.50	121.50	1	4,866	0.02%
2022/05/19	15.1	123.27	41.1	121.75	122.50	-26	4,848	-0.54%
2022/05/18	1.1	122.14	2	123.00	122.50	-0.9	4,756	-0.02%
2022/05/17	8	119.25	9	118.67	119.50	-1	4,712	-0.02%
2022/05/16	3	115.83	4	116.75	117.00	-1	4,713	-0.02%
2022/05/13	2	111.00	3	112.00	112.50	-1	4,632	-0.02%
2022/05/12	3	110.17	3	111.00	109.50	0	4,617	0.00%
2022/05/10	4.2	106.74	3.1	106.34	110.50	1.1	4,731	0.02%
2022/05/09	2	110.48	3	110.16	109.00	-1	4,697	-0.02%
2022/05/06	29.4	109.43	14	110.46	109.50	15.4	4,667	0.33%
2022/05/05	18	122.53	0	121.50	121.00	18	4,532	0.40%
2022/05/04	5	124.50	1	124.02	124.50	4	4,486	0.09%
2022/05/03	5	126.30	2	126.75	127.00	3	4,466	0.07%
2022/04/29	7	131.07	12	129.38	128.00	-5	4,434	-0.11%
2022/04/28	3	129.02	12	128.67	127.50	-9	4,346	-0.21%
2022/04/27	89	133.03	94	132.79	132.50	-5	4,197	-0.12%
2022/04/26	101.2	131.02	104	130.99	132.50	-2.8	4,002	-0.07%	大買/大賣/
2022/04/25	7.2	125.13	5	126.80	126.50	2.2	3,804	0.06%
2022/04/22	20	129.95	27.3	130.26	130.00	-7.3	3,729	-0.20%
2022/04/21	11	127.59	10	126.75	125.50	1	3,542	0.03%
2022/04/20	2	125.00	7	126.14	125.00	-5	3,337	-0.15%
2022/04/19	3	119.17	2	119.25	121.00	1	3,235	0.03%
2022/04/18	11	115.41	15	116.67	116.50	-4	3,264	-0.12%
2022/04/15	5	116.70	2	118.50	116.50	3	3,270	0.09%
2022/04/14	12	121.17	15	121.70	122.00	-3	3,349	-0.09%
2022/04/13	1	119.50	13	122.50	119.50	-12	3,394	-0.35%
2022/04/12	18	121.28	6	121.75	120.00	12	3,687	0.33%
2022/04/11	4	126.38	5	126.00	124.50	-1	3,751	-0.03%
2022/04/08	16	124.97	31	125.06	125.00	-15	3,786	-0.40%
2022/04/07	2	122.00	5	120.90	119.50	-3	3,646	-0.08%
2022/04/06	1	122.00	3	121.83	122.00	-2	3,741	-0.05%
2022/04/01	3	121.17	0	0.00	121.50	3	3,764	0.08%
2022/03/31	4	121.25	3	121.67	121.50	1	3,898	0.03%
2022/03/30	11	121.36	12	121.04	121.50	-1	3,936	-0.03%
2022/03/29	2	119.00	1	120.50	121.00	1	4,033	0.02%
2022/03/28	3	118.00	0	0.00	118.00	3	4,094	0.07%
2022/03/25	2	119.75	12.5	118.90	121.00	-10.5	4,238	-0.25%
2022/03/24	0	0.00	8	117.25	117.50	-8	4,352	-0.18%
2022/03/23	6	115.50	6	115.50	115.00	0	4,909	0.00%
2022/03/21	1	115.00	2	115.00	115.50	-1	6,110	-0.02%
2022/03/18	1.2	114.58	0	0.00	114.50	1.2	6,175	0.02%
2022/03/17	7	114.57	3	114.33	115.50	4	6,187	0.06%
2022/03/16	7	111.86	4	113.25	113.50	3	6,250	0.05%
2022/03/15	2	111.50	4	113.00	112.50	-2	6,351	-0.03%
2022/03/14	1	113.50	6	114.42	113.50	-5	6,351	-0.08%
2022/03/11	3	111.17	1	111.50	111.00	2	6,344	0.03%
2022/03/10	3	111.17	1	111.50	110.50	2	6,341	0.03%
2022/03/09	5.1	107.61	0	0.00	108.00	5.1	6,332	0.08%
2022/03/08	3.1	108.70	3	107.83	107.00	0.1	6,336	0.00%
2022/03/07	1	109.50	4	110.75	111.50	-3	6,340	-0.05%
2022/03/03	0	0.00	6	115.83	115.50	-6	6,375	-0.09%
2022/03/02	3	115.50	0	0.00	114.50	3	6,433	0.05%
2022/03/01	10.2	116.11	1	117.00	117.50	9.2	6,441	0.14%
2022/02/25	12.2	114.61	3	112.67	114.50	9.2	6,478	0.14%
2022/02/24	10	118.75	1	120.00	117.50	9	6,423	0.14%
2022/02/23	5	123.10	1	123.00	123.00	4	6,394	0.06%
2022/02/22	4	121.38	1	124.00	124.00	3	6,498	0.05%
2022/02/21	7	123.50	0	0.00	123.00	7	6,573	0.11%
2022/02/18	5	125.00	0	0.00	125.50	5	6,676	0.07%
2022/02/17	0	0.00	0	124.00	125.00	0	6,807	0.00%
2022/02/16	4	127.25	1	128.50	127.50	3	6,910	0.04%
2022/02/15	2	124.00	4	124.50	123.50	-2	6,945	-0.03%
2022/02/14	1	123.00	3	121.67	123.00	-2	7,221	-0.03%
2022/02/11	1	125.50	2	125.50	125.00	-1	7,325	-0.01%
2022/02/10	10	129.45	8.1	130.11	127.50	1.9	7,491	0.03%
2022/02/09	4	126.87	2	126.02	128.00	2	7,569	0.03%
2022/02/08	1	126.01	8	126.00	126.00	-7	7,925	-0.09%
2022/02/07	2	124.50	1	127.00	126.00	1	8,397	0.01%
2022/01/26	3	124.33	1	123.50	123.00	2	8,399	0.02%
2022/01/24	5	121.50	5	120.50	121.50	0	8,641	0.00%
2022/01/21	4	121.00	0	0.00	119.50	4	8,673	0.05%
2022/01/20	0	0.00	1	124.50	124.50	-1	8,734	-0.01%
2022/01/19	2	123.50	0	0.00	124.00	2	8,896	0.02%
2022/01/18	0	0.00	1	124.00	124.00	-1	8,953	-0.01%
2022/01/17	2	124.75	0	0.00	125.50	2	8,942	0.02%
2022/01/14	5	120.00	0	0.00	121.00	5	8,972	0.06%
2022/01/12	2	119.75	6	122.08	122.50	-4	8,943	-0.04%
2022/01/11	5	120.60	1.1	120.49	119.00	3.9	8,892	0.04%
2022/01/10	2.1	124.77	2.1	124.21	123.50	-0.1	8,811	0.00%
2022/01/07	1.1	124.00	4	123.00	125.00	-2.9	8,776	-0.03%
2022/01/06	3.1	128.00	4.1	126.90	128.00	-1	8,643	-0.01%
2022/01/05	39.1	134.19	45	132.61	129.00	-5.9	8,573	-0.07%
2022/01/04	9	129.78	48	132.80	134.50	-39	8,252	-0.47%
2022/01/03	22	129.66	25	130.44	129.50	-3	8,098	-0.04%
2021/12/30	2	127.50	14	127.71	127.50	-12	8,007	-0.15%
2021/12/29	14	128.54	8.1	128.32	129.00	5.9	7,937	0.07%
2021/12/28	6	126.08	14	126.29	125.00	-8	7,806	-0.10%
2021/12/27	46	126.88	32	127.69	126.50	14	7,771	0.18%
2021/12/23	19	127.42	5	127.80	124.50	14	7,592	0.18%
2021/12/22	4	126.00	1.2	125.69	127.00	2.8	7,472	0.04%
2021/12/21	4	123.88	19	124.11	126.00	-15	7,421	-0.20%
2021/12/20	8	127.44	10	128.80	125.50	-2	7,263	-0.03%
2021/12/17	50	131.38	49	131.10	125.50	1	7,073	0.01%
2021/12/16	48.1	127.21	159	124.86	127.00	-110.9	6,482	-1.71%	大賣/鉅額交易
2021/12/15	175	120.53	75.1	123.46	125.50	99.9	5,787	1.73%	大買/
2021/12/14	3	115.50	8	114.88	114.50	-5	5,256	-0.10%
2021/12/13	7	114.43	6	114.33	116.00	1	5,184	0.02%
2021/12/10	21.1	114.48	13	114.23	114.50	8.1	5,145	0.16%
2021/12/09	11	112.91	17.7	111.89	113.00	-6.7	5,052	-0.13%
2021/12/08	12.2	108.81	1	109.50	108.50	11.2	4,919	0.23%
2021/12/07	17	109.35	7	109.71	110.00	10	4,895	0.20%
2021/12/06	1	106.50	2	107.00	107.00	-1	4,870	-0.02%
2021/12/02	1	108.50	0	0.00	108.00	1	4,875	0.02%
2021/12/01	3	107.50	4	109.88	110.50	-1	4,848	-0.02%
2021/11/30	17	108.18	5	108.40	110.00	12	4,811	0.25%
2021/11/29	11	106.32	8	104.25	105.50	3	4,767	0.06%
2021/11/26	1.1	105.00	6.1	106.07	106.00	-5	4,741	-0.10%
2021/11/25	14.1	109.25	4.1	108.72	107.50	9.9	4,670	0.21%
2021/11/24	4.2	108.13	2	107.50	108.50	2.2	4,651	0.05%
2021/11/23	9.3	111.31	12	110.54	110.00	-2.7	4,574	-0.06%
2021/11/22	4.1	115.01	3.1	114.84	115.00	1	4,487	0.02%
2021/11/19	11.1	115.04	3.1	114.04	116.50	8	4,438	0.18%
2021/11/18	9.1	114.23	1.1	113.08	112.50	8	4,328	0.18%
2021/11/17	4.1	111.62	3.1	112.80	111.00	1	4,202	0.02%
2021/11/16	6.1	115.34	3.2	114.06	114.00	2.9	4,092	0.07%
2021/11/15	2.3	115.78	3.2	118.68	119.00	-0.9	3,956	-0.02%
2021/11/12	3.1	114.34	34.7	114.33	114.50	-31.6	3,828	-0.83%
2021/11/11	54.1	117.73	41	116.43	113.00	13.1	3,736	0.35%
2021/11/10	17	114.35	7	115.29	115.50	10	3,475	0.29%
2021/11/09	5	116.10	6.3	115.34	114.50	-1.3	3,354	-0.04%
2021/11/08	14	114.25	15	114.83	115.50	-1	3,161	-0.03%
2021/11/05	58	115.18	48.1	112.96	113.50	9.9	2,987	0.33%
2021/11/04	15	112.10	56	114.23	115.50	-41	2,624	-1.56%
2021/11/03	3.1	105.50	2	105.50	105.00	1.1	2,135	0.05%
2021/11/02	1	105.50	2	107.00	102.50	-1	2,084	-0.05%
2021/11/01	22	108.70	23	108.85	108.50	-1	1,986	-0.05%
2021/10/29	6	106.00	7	104.36	105.00	-1	1,819	-0.05%
2021/10/28	6	105.92	11	106.09	105.00	-5	1,766	-0.28%
2021/10/27	9	104.83	42	105.49	105.50	-33	1,690	-1.95%
2021/10/26	5	100.72	8.2	101.04	101.50	-3.2	1,533	-0.21%
2021/10/25	0	99.00	7	98.11	98.80	-7	1,508	-0.46%
2021/10/22	1.2	97.35	3	98.07	99.00	-1.8	1,525	-0.12%
2021/10/21	1	94.80	2	95.65	95.40	-1	1,522	-0.07%
2021/10/20	7	94.84	7	94.59	94.70	0	1,656	0.00%
2021/10/15	5	92.30	0	0.00	91.60	5	1,800	0.28%
2021/10/14	0	0.00	5	90.66	91.30	-5	1,850	-0.27%
2021/10/08	2	94.90	8	94.66	95.60	-6	2,042	-0.29%
2021/10/07	8	94.03	3	93.27	95.80	5	2,160	0.23%
2021/10/05	4	91.83	0	0.00	92.50	4	2,141	0.19%
2021/10/01	2	90.00	1	90.20	89.90	1	2,149	0.05%
2021/09/30	1	92.90	0	0.00	93.00	1	2,137	0.05%
2021/09/29	0	0.00	5	93.10	93.00	-5	2,158	-0.23%
2021/09/28	1	94.70	7	93.89	94.20	-6	2,167	-0.28%
2021/09/27	8	92.66	0	0.00	92.50	8	2,140	0.37%
2021/09/17	0	0.00	1	90.70	90.50	-1	2,375	-0.04%
2021/09/15	0	0.00	2	89.90	89.70	-2	2,410	-0.08%
2021/09/13	2	90.70	0	0.00	90.30	2	2,423	0.08%
2021/09/02	1	91.50	0	0.00	89.90	1	2,496	0.04%
2021/09/01	2	91.85	0	0.00	92.30	2	2,493	0.08%
2021/08/31	1	92.10	0	0.00	92.50	1	2,499	0.04%
2021/08/30	2	93.50	6	92.20	93.30	-4	2,508	-0.16%
2021/08/27	5	90.60	0	0.00	90.20	5	2,504	0.20%
2021/08/26	1	90.10	0	0.00	90.00	1	2,547	0.04%
2021/08/25	1	91.40	0	0.00	91.40	1	2,591	0.04%
2021/08/24	2	90.60	0	0.00	90.10	2	2,602	0.08%
2021/08/23	0	0.00	10	90.33	90.60	-10	2,631	-0.38%
2021/08/18	2	88.90	0	0.00	89.70	2	2,665	0.08%
2021/08/16	0	89.80	0	0.00	89.20	0	2,674	0.00%
2021/08/11	0	0.00	1	90.40	88.80	-1	2,667	-0.04%
2021/08/09	1	92.40	0	0.00	92.10	1	2,655	0.04%
2021/08/06	3	93.80	4	93.53	93.50	-1	2,687	-0.04%
2021/08/05	2	94.50	0	0.00	94.80	2	2,701	0.07%
2021/08/04	3	96.57	0	0.00	95.70	3	2,769	0.11%
2021/08/02	1	96.30	1	96.80	96.70	0	2,869	0.00%
2021/07/30	1	97.90	0	0.00	97.30	1	2,907	0.03%
2021/07/29	4	96.73	0	0.00	97.50	4	2,918	0.14%
2021/07/28	1	98.70	1	97.30	98.00	0	2,871	0.00%
2021/07/27	13	99.51	22	99.85	99.50	-9	2,883	-0.31%
2021/07/26	39	102.24	9	101.33	102.00	30	2,844	1.05%
2021/07/23	4	109.13	1	109.50	109.00	3	2,707	0.11%
2021/07/22	14	110.07	2	108.25	108.00	12	2,704	0.44%
2021/07/21	3	108.83	2	108.75	109.00	1	2,674	0.04%
2021/07/20	6	105.42	3	106.00	104.50	3	2,586	0.12%
2021/07/19	0	0.00	2	108.50	107.50	-2	2,554	-0.08%
2021/07/16	12	109.92	17	110.38	109.50	-5	2,561	-0.20%
2021/07/15	6	106.42	7	107.14	108.50	-1	2,465	-0.04%
2021/07/14	14	107.14	8	107.44	108.50	6	2,419	0.25%
2021/07/13	0	0.00	35.4	104.06	102.50	-35.4	2,322	-1.52%
2021/07/12	1	102.50	0	0.00	103.00	1	2,360	0.04%
2021/07/09	10	101.00	0	0.00	100.50	10	2,430	0.41%
2021/07/08	3	102.50	0	0.00	102.50	3	2,617	0.11%
2021/07/06	3	102.17	4	104.50	103.50	-1	2,773	-0.04%
2021/07/05	2	101.50	5	102.90	104.00	-3	2,816	-0.11%
2021/07/02	9.2	101.62	20	101.73	102.00	-10.8	2,915	-0.37%
2021/07/01	23	104.33	6	104.67	103.50	17	2,939	0.58%
2021/06/30	21.2	108.05	4	106.13	106.50	17.2	3,000	0.57%
2021/06/29	13	104.46	13	105.46	106.50	0	3,010	0.00%
2021/06/28	0	0.00	2	101.00	102.00	-2	3,086	-0.06%
2021/06/25	8	100.68	5	100.50	99.20	3	3,093	0.10%
2021/06/21	1	97.50	3	98.63	96.80	-2	3,283	-0.06%
2021/06/18	5	100.50	1	100.00	99.90	4	3,355	0.12%
2021/06/17	1	99.20	1	99.10	99.00	0	3,472	0.00%
2021/06/15	3	99.10	0	0.00	99.10	3	4,075	0.07%
2021/06/11	7	100.56	1	101.00	99.50	6	4,156	0.14%
2021/06/10	0	0.00	1	100.00	100.50	-1	4,181	-0.02%
2021/06/07	1	96.80	0	0.00	96.50	1	4,272	0.02%
2021/06/04	1	99.50	0	0.00	98.30	1	4,307	0.02%
2021/06/03	1	99.30	0	0.00	100.00	1	4,303	0.02%
2021/06/02	1	99.00	0	0.00	97.50	1	4,270	0.02%
2021/05/31	7	95.41	0	0.00	96.90	7	4,227	0.17%
2021/05/27	0	0.00	1	92.80	94.70	-1	4,203	-0.02%
2021/05/25	1	93.80	0	0.00	93.10	1	4,209	0.02%
2021/05/20	1	91.60	0	0.00	90.90	1	4,251	0.02%
2021/05/19	2	91.35	0	0.00	92.00	2	4,279	0.05%
2021/05/18	3	88.80	3	90.50	90.40	0	4,291	0.00%
2021/05/17	0	0.00	7	86.14	85.00	-7	4,313	-0.16%
2021/05/14	0	0.00	12	89.56	89.60	-12	4,277	-0.28%
2021/05/13	3	90.90	3	88.10	91.50	0	4,218	0.00%
2021/05/12	1	87.00	1	90.80	90.60	0	4,174	0.00%
2021/05/11	11	95.85	21	96.11	94.30	-10	4,094	-0.24%
2021/05/10	8	99.93	0	0.00	98.00	8	4,043	0.20%
2021/05/07	22	102.52	0	0.00	102.00	22	3,999	0.55%
2021/05/06	6	100.50	0	0.00	101.50	6	4,002	0.15%
2021/05/04	0	0.00	1	109.00	105.50	-1	3,979	-0.03%
2021/05/03	1	111.50	1	108.00	108.00	0	3,933	0.00%
2021/04/29	2	114.50	6	114.00	113.00	-4	3,910	-0.10%
2021/04/27	0	0.00	2	113.50	112.50	-2	3,924	-0.05%
2021/04/26	0	0.00	1	113.50	113.50	-1	3,922	-0.03%
2021/04/23	31	113.00	30	113.00	113.00	1	3,919	0.03%
2021/04/22	2	114.50	0	0.00	112.00	2	3,932	0.05%
2021/04/21	2	114.00	0	0.00	114.00	2	3,911	0.05%
2021/04/15	7	115.93	2	116.00	114.50	5	3,944	0.13%
2021/04/14	16	120.81	10	120.95	122.00	6	3,888	0.15%
2021/04/13	11	126.45	14	125.68	125.50	-3	3,722	-0.08%
2021/04/12	0	0.00	16	126.09	124.00	-16	3,704	-0.43%
2021/04/09	4	124.25	4	124.75	125.50	0	3,656	0.00%
2021/04/08	17	121.74	18.1	121.92	124.00	-1.1	3,585	-0.03%
2021/04/07	3	117.33	6	117.00	118.00	-3	3,469	-0.09%
2021/04/06	10	118.15	2	116.75	117.50	8	3,437	0.23%
2021/04/01	2	116.75	4	116.63	118.00	-2	3,367	-0.06%
2021/03/31	3.1	115.39	5	115.00	116.00	-1.9	3,273	-0.06%
2021/03/30	7	109.86	6	109.75	110.50	1	3,096	0.03%
2021/03/29	0	0.00	9	109.50	109.50	-9	3,071	-0.29%
2021/03/26	0	0.00	1.2	109.93	110.00	-1.2	3,074	-0.04%
2021/03/25	5	109.10	0	0.00	109.00	5	3,047	0.16%
2021/03/24	9	109.06	0	0.00	111.00	9	2,985	0.30%
2021/03/23	2.1	111.48	3	109.50	110.00	-1	2,924	-0.03%
2021/03/22	15.1	109.30	13.1	109.58	112.00	2.1	2,863	0.07%
2021/03/19	14	107.57	2	106.75	108.50	12	2,788	0.43%
2021/03/18	11.1	108.50	13.1	108.06	110.00	-2.1	2,581	-0.08%
2021/03/17	0	0.00	3	99.93	100.00	-3	2,228	-0.13%
2021/03/16	0	0.00	5	98.40	98.40	-5	2,188	-0.23%
2021/03/15	2	98.80	0	0.00	99.20	2	2,172	0.09%
2021/03/12	1	98.00	4	97.53	98.80	-3	2,189	-0.14%
2021/03/11	4	96.75	0	0.00	96.30	4	2,158	0.19%
2021/03/10	0	0.00	1	95.50	96.50	-1	2,131	-0.05%
2021/03/09	5	93.60	0	0.00	93.50	5	2,107	0.24%
2021/03/08	1	92.70	0	0.00	92.90	1	2,121	0.05%
2021/03/04	1	94.00	0	0.00	93.20	1	2,164	0.05%
2021/03/03	0	0.00	10	93.80	94.20	-10	2,173	-0.46%
2021/03/02	6	94.40	2	94.90	94.40	4	2,198	0.18%
2021/02/26	3	94.23	0	0.00	94.40	3	2,262	0.13%
2021/02/24	11	96.19	0	0.00	94.80	11	2,313	0.48%
2021/02/23	1	96.30	0	0.00	96.40	1	2,288	0.04%
2021/02/19	1	96.40	0	0.00	96.40	1	2,295	0.04%
2021/02/18	0	0.00	3.1	96.16	96.30	-3.1	2,295	-0.13%
2021/02/17	5	95.80	1	97.00	94.50	4	2,357	0.17%
2021/02/05	0	0.00	2	95.35	95.30	-2	2,399	-0.08%
2021/02/02	0	0.00	1	95.00	94.80	-1	2,751	-0.04%
2021/02/01	0	0.00	5	94.12	94.40	-5	2,765	-0.18%
2021/01/29	1	93.80	0	0.00	92.40	1	2,769	0.04%
2021/01/28	0	0.00	1	95.00	94.30	-1	2,802	-0.04%
2021/01/27	4	94.00	2	94.15	93.60	2	2,772	0.07%
2021/01/26	1	93.80	1	92.30	92.50	0	2,789	0.00%
2021/01/22	2	92.15	13	91.98	92.60	-11	2,986	-0.37%
2021/01/21	1	89.90	0	0.00	89.90	1	3,023	0.03%
2021/01/20	0	0.00	3	91.27	90.40	-3	3,097	-0.10%
2021/01/19	0	0.00	1	93.50	93.20	-1	3,216	-0.03%
2021/01/18	0	0.00	2.1	93.05	93.70	-2.1	3,292	-0.06%
2021/01/15	2	92.80	1	95.00	93.10	1	3,349	0.03%
2021/01/14	3	94.70	1.1	94.22	94.70	2	3,525	0.06%
2021/01/13	0	0.00	2	94.60	95.00	-2	3,744	-0.05%
2021/01/12	1	95.40	0	0.00	94.00	1	3,968	0.03%
2021/01/11	2	97.10	1	96.40	96.50	1	4,145	0.02%
2021/01/08	1	98.40	3	97.97	98.10	-2	4,186	-0.05%
2021/01/07	4	95.18	0	0.00	97.20	4	4,162	0.10%
2021/01/06	0.1	96.10	4	95.78	95.90	-3.9	4,234	-0.09%
2021/01/05	2	97.70	3	96.67	98.00	-1	4,298	-0.02%
2021/01/04	1	94.20	1	95.60	95.90	0	4,236	0.00%
2020/12/31	1	93.70	0	0.00	93.80	1	4,224	0.02%
2020/12/30	3	93.30	0	0.00	93.10	3	4,258	0.07%
2020/12/29	4	92.83	1	92.70	92.70	3	4,282	0.07%
2020/12/28	1	93.10	0	0.00	93.20	1	4,301	0.02%
2020/12/25	2	94.80	0	0.00	94.20	2	4,285	0.05%
2020/12/24	0	0.00	3	94.40	94.20	-3	4,287	-0.07%
2020/12/23	1	93.10	0	0.00	93.30	1	4,287	0.02%
2020/12/18	0	0.00	1	96.00	95.90	-1	4,316	-0.02%
2020/12/17	2	94.95	1	94.60	95.00	1	4,327	0.02%
2020/12/16	2	94.55	0	0.00	95.00	2	4,333	0.05%
2020/12/15	3	96.87	1	95.80	95.10	2	4,332	0.05%
2020/12/14	1	97.40	2	97.15	97.00	-1	4,333	-0.02%
2020/12/11	1	95.90	10	94.20	95.60	-9	4,335	-0.21%
2020/12/10	6	96.22	3	96.97	96.20	3	4,322	0.07%
2020/12/09	0	98.60	0	0.00	98.70	0	4,304	0.00%
2020/12/08	2	98.50	0	0.00	98.40	2	4,311	0.05%
2020/12/04	1	97.40	0	0.00	97.50	1	4,352	0.02%
2020/12/03	1	96.70	0	0.00	97.40	1	4,372	0.02%
2020/12/02	0	0.00	2	97.00	97.40	-2	4,445	-0.04%
2020/12/01	1	96.00	0.4	96.60	96.50	0.6	4,505	0.01%
2020/11/30	0	0.00	5	97.38	96.80	-5	4,590	-0.11%
2020/11/27	2	97.70	1	98.00	98.20	1	4,679	0.02%
2020/11/26	4	97.45	1	97.50	96.90	3	4,789	0.06%
2020/11/25	5	96.96	4	97.03	96.00	1	4,993	0.02%
2020/11/24	1.4	97.59	4	99.15	97.60	-2.6	5,005	-0.05%
2020/11/23	5	100.20	8	99.80	99.60	-3	5,045	-0.06%
2020/11/20	1	99.60	0	0.00	99.80	1	5,105	0.02%
2020/11/19	3	101.17	1	99.60	99.80	2	5,451	0.04%
2020/11/18	1	101.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	4	100.45	0	0.00	100.50	4	5,699	0.07%
2020/11/16	1	99.00	5	100.54	101.50	-4	5,715	-0.07%
2020/11/13	4	100.63	5	100.40	99.90	-1	5,643	-0.02%
2020/11/12	11	102.18	3	102.67	99.60	8	5,587	0.14%
2020/11/10	1	95.40	2	98.50	96.20	-1	5,374	-0.02%
2020/11/09	2	100.25	3	101.50	101.00	-1	5,330	-0.02%
2020/11/06	0	0.00	4	99.95	100.50	-4	5,339	-0.07%
2020/11/03	1	99.90	2	99.85	99.80	-1	5,745	-0.02%
2020/11/02	6	102.17	10	102.60	100.50	-4	5,766	-0.07%
2020/10/30	1	100.00	0	0.00	99.80	1	5,673	0.02%
2020/10/29	4	98.53	0	0.00	99.00	4	5,601	0.07%
2020/10/28	3	101.83	5	101.50	101.00	-2	5,555	-0.04%
2020/10/27	5	102.30	4	102.88	103.50	1	5,503	0.02%
2020/10/26	3	99.70	9.1	100.95	99.40	-6.1	5,365	-0.11%
2020/10/23	2	99.50	1	99.00	99.00	1	5,288	0.02%
2020/10/22	10	99.37	19	99.56	100.00	-9	5,250	-0.17%
2020/10/21	19	99.86	46	100.01	97.30	-27	5,067	-0.53%
2020/10/20	41	99.34	13	98.92	100.50	28	4,858	0.58%
2020/10/19	8	98.13	12	96.98	95.30	-4	4,640	-0.09%
2020/10/16	0	0.00	6	94.27	94.10	-6	4,418	-0.14%
2020/10/15	3	95.20	10	94.40	94.50	-7	4,368	-0.16%
2020/10/14	9	93.74	13	93.68	93.70	-4	4,316	-0.09%
2020/10/13	9	91.77	53	91.91	91.70	-44	4,291	-1.03%
2020/10/08	3	89.30	6	89.40	89.80	-3	4,258	-0.07%
2020/10/07	15	89.60	32	90.21	89.50	-17	4,248	-0.40%
2020/10/06	1	89.00	14	88.83	89.00	-13	4,224	-0.31%
2020/10/05	3	87.10	21	87.70	88.20	-18	4,231	-0.43%
2020/09/30	0	0.00	1	84.50	85.10	-1	4,238	-0.02%
2020/09/29	2	84.25	4	84.10	83.90	-2	4,263	-0.05%
2020/09/25	11	83.82	8	83.58	83.60	3	4,342	0.07%
2020/09/24	19	84.89	3	85.77	84.20	16	4,335	0.37%
2020/09/23	19	87.55	2	88.45	87.00	17	4,338	0.39%
2020/09/22	14	86.99	16	87.55	88.00	-2	4,335	-0.05%
2020/09/21	6	87.65	0	0.00	87.50	6	4,321	0.14%
2020/09/18	3	88.60	3	89.20	88.80	0	4,303	0.00%
2020/09/17	14	88.50	45	88.32	88.10	-31	4,288	-0.72%
2020/09/16	9	86.43	0	0.00	86.20	9	4,241	0.21%
2020/09/15	1	86.90	0	0.00	86.70	1	4,229	0.02%
2020/09/14	2	86.85	4	87.03	87.10	-2	4,234	-0.05%
2020/09/11	10	85.83	40	85.96	85.10	-30	4,221	-0.71%
2020/09/10	14	86.62	16	86.62	85.70	-2	4,207	-0.05%
2020/09/09	16	87.74	1	87.20	87.30	15	4,141	0.36%
2020/09/08	3	88.30	3	88.07	88.40	0	4,112	0.00%
2020/09/07	64	90.85	37	90.72	89.00	27	4,092	0.66%
2020/09/04	13	91.13	42	91.04	91.10	-29	4,032	-0.72%
2020/09/03	70	93.65	1	95.00	92.10	69	3,963	1.74%
2020/09/02	42	93.26	1	93.30	93.10	41	3,892	1.05%
2020/09/01	4	92.88	26	93.41	92.10	-22	3,818	-0.58%
2020/08/31	14	91.85	34	91.48	92.00	-20	3,702	-0.54%
2020/08/28	48	89.29	5	89.64	89.70	43	3,472	1.24%
2020/08/27	24	88.79	14	89.72	88.40	10	3,404	0.29%
2020/08/26	15	88.09	8	88.29	88.00	7	3,318	0.21%
2020/08/25	51	89.04	52	88.14	87.80	-1	3,238	-0.03%
2020/08/24	19	87.62	13	88.28	88.90	6	2,897	0.21%
2020/08/21	3	84.63	33	84.37	84.50	-30	2,742	-1.09%
2020/08/20	2	80.40	74	79.98	79.90	-72	2,667	-2.70%
2020/08/19	15	84.20	1	83.20	83.20	14	2,625	0.53%
2020/08/18	13	84.22	0	0.00	83.60	13	2,624	0.50%
2020/08/17	32	85.61	15	85.80	85.30	17	2,618	0.65%
2020/08/14	25	85.62	2	85.35	86.00	23	2,600	0.88%
2020/08/13	1	85.50	12	85.46	85.20	-11	2,580	-0.43%
2020/08/12	6	83.92	8	84.25	84.80	-2	2,547	-0.08%
2020/08/11	32	85.68	4	85.80	84.40	28	2,527	1.11%
2020/08/10	5	85.20	12	85.47	85.40	-7	2,469	-0.28%
2020/08/07	2	82.20	13	82.08	82.60	-11	2,349	-0.47%
2020/08/06	7	79.59	3	79.50	78.80	4	2,197	0.18%
2020/08/05	1	77.30	6	79.35	80.10	-5	2,241	-0.22%
2020/07/31	4	76.98	5	76.78	77.00	-1	2,477	-0.04%
2020/07/30	5	75.92	1	75.80	75.90	4	2,441	0.16%
2020/07/29	1	72.70	13	72.89	72.50	-12	2,435	-0.49%
2020/07/28	13	72.17	3	74.80	72.20	10	2,442	0.41%
2020/07/27	3	74.47	0	0.00	74.50	3	2,445	0.12%
2020/07/23	1	79.00	0	0.00	78.90	1	2,506	0.04%
2020/07/20	1	76.20	0	0.00	76.20	1	2,687	0.04%
2020/07/17	7	79.06	0	0.00	77.30	7	2,698	0.26%
2020/07/16	3	83.97	0	0.00	84.00	3	2,648	0.11%
2020/07/15	2	84.00	0	0.00	83.80	2	2,610	0.08%
2020/07/14	1	83.90	4	84.23	84.00	-3	2,640	-0.11%
2020/07/10	1	83.60	0	0.00	83.20	1	2,668	0.04%
2020/07/09	2	86.05	0	0.00	85.50	2	2,655	0.08%
2020/07/08	0	0.00	10	87.13	87.10	-10	2,623	-0.38%
2020/07/07	1.5	86.30	0	0.00	86.70	1.5	2,615	0.06%
2020/07/06	1.2	86.91	2	86.80	86.80	-0.8	2,617	-0.03%
2020/07/03	1	85.00	0	0.00	85.40	1	2,614	0.04%
2020/07/01	3	83.80	10	83.60	83.50	-7	2,657	-0.26%
2020/06/30	0	0.00	2	83.05	83.60	-2	2,691	-0.07%
2020/06/29	0	0.00	4	82.00	81.60	-4	2,732	-0.15%
2020/06/24	6	81.93	1	82.10	82.00	5	2,763	0.18%
2020/06/23	2	83.00	0	0.00	82.10	2	2,804	0.07%
2020/06/16	3	81.20	0	0.00	82.90	3	2,945	0.10%
2020/06/15	7	80.86	0	0.00	79.80	7	2,998	0.23%
2020/06/10	0	0.00	1	82.80	83.00	-1	3,115	-0.03%
2020/06/09	1	82.50	4	82.08	82.20	-3	3,172	-0.09%
2020/06/08	0	0.00	1	83.80	83.80	-1	3,202	-0.03%
2020/06/05	2	86.70	5	86.52	86.30	-3	3,161	-0.09%
2020/06/04	0	0.00	1	85.70	86.00	-1	3,170	-0.03%
2020/06/03	1	85.60	1	86.10	85.90	0	3,186	0.00%
2020/06/02	30	85.30	0	0.00	85.10	30	3,182	0.94%
2020/06/01	0	0.00	2	85.10	85.50	-2	3,197	-0.06%
2020/05/28	2	86.70	17	86.69	85.00	-15	3,194	-0.47%
2020/05/27	11	84.45	11	84.50	84.50	0	3,146	0.00%
2020/05/26	7	84.53	5	84.10	84.10	2	3,160	0.06%
2020/05/25	3	81.47	3	83.57	84.30	0	3,153	0.00%
2020/05/22	2	84.20	0	0.00	82.70	2	3,143	0.06%
2020/05/21	4	85.98	0	0.00	85.30	4	3,129	0.13%
2020/05/18	4	85.30	4	84.40	84.00	0	3,112	0.00%
2020/05/15	1	84.90	0	0.00	84.70	1	3,107	0.03%
2020/05/14	22	87.73	13	86.12	85.20	9	3,074	0.29%
2020/05/13	5	86.68	5	87.30	87.50	0	3,012	0.00%
2020/05/12	8	88.14	7	87.87	87.70	1	3,067	0.03%
2020/05/11	18	87.93	13	87.48	89.60	5	3,024	0.17%
2020/05/08	0	0.00	8	82.55	82.70	-8	2,815	-0.28%
2020/05/07	4	80.30	3	81.53	81.00	1	2,764	0.04%
2020/04/30	1	80.70	0	0.00	80.90	1	2,786	0.04%
2020/04/29	2	81.80	4	82.30	81.20	-2	2,804	-0.07%
2020/04/28	6	78.87	6	79.30	79.30	0	2,757	0.00%
2020/04/27	2	78.90	4	78.93	79.00	-2	2,792	-0.07%
2020/04/23	6	78.87	10	79.68	79.30	-4	2,735	-0.15%
2020/04/22	5	74.12	1	74.70	75.90	4	2,593	0.15%
2020/04/21	4	73.80	3	72.30	72.30	1	2,564	0.04%
2020/04/20	1	73.70	2	73.95	74.80	-1	2,562	-0.04%
2020/04/17	1	76.20	4	75.55	74.20	-3	2,570	-0.12%
2020/04/16	3	74.07	0	0.00	74.10	3	2,588	0.12%
2020/04/15	4	73.93	4	73.35	73.10	0	2,579	0.00%
2020/04/14	1	73.00	0	0.00	73.10	1	2,589	0.04%
2020/04/10	7	71.66	7	72.17	72.20	0	2,604	0.00%
2020/04/09	15	72.95	15	71.50	71.50	0	2,625	0.00%
2020/04/08	6	72.85	15	73.16	73.60	-9	2,592	-0.35%
2020/04/07	5	73.32	10	73.02	73.50	-5	2,571	-0.19%
2020/04/06	5	70.12	2	70.50	71.40	3	2,563	0.12%
2020/04/01	10	69.19	4	70.00	70.10	6	2,521	0.24%
2020/03/31	7	67.57	4	67.83	68.30	3	2,503	0.12%
2020/03/30	0	0.00	3	66.30	67.00	-3	2,464	-0.12%
2020/03/27	6	67.63	8	66.74	65.90	-2	2,439	-0.08%
2020/03/25	5	67.10	9	67.33	66.20	-4	2,395	-0.17%
2020/03/24	20	64.42	18	64.27	64.00	2	2,351	0.09%
2020/03/23	11	60.75	13	61.09	61.80	-2	2,317	-0.09%
2020/03/20	6	61.15	2	61.35	61.90	4	2,331	0.17%
2020/03/19	22	57.86	11	57.90	56.30	11	2,299	0.48%
2020/03/18	5	61.94	7	61.31	60.70	-2	2,251	-0.09%
2020/03/17	2	60.10	2	59.80	58.20	0	2,206	0.00%
2020/03/16	6	62.97	0	0.00	62.00	6	2,171	0.28%
2020/03/12	4	71.00	1	72.10	69.90	3	2,131	0.14%
2020/03/11	2	76.25	0	0.00	76.00	2	2,078	0.10%
2020/03/10	0	0.00	4	76.80	77.70	-4	2,086	-0.19%
2020/03/09	1	78.00	0	0.00	78.00	1	2,099	0.05%
2020/03/05	1	81.00	0	0.00	82.10	1	2,224	0.04%
2020/03/02	0	0.00	6	78.67	78.60	-6	2,352	-0.26%
2020/02/27	1	78.70	1	81.10	78.70	0	2,367	0.00%
2020/02/26	3	80.57	2	81.40	81.40	1	2,384	0.04%
2020/02/25	1	79.00	3	80.97	81.00	-2	2,439	-0.08%
2020/02/24	1	80.80	0	0.00	80.50	1	2,442	0.04%
2020/02/20	0	0.00	1	84.10	83.70	-1	2,481	-0.04%
2020/02/19	3	83.43	2	83.60	83.60	1	2,493	0.04%
2020/02/18	1	84.40	5	84.00	83.70	-4	2,487	-0.16%
2020/02/14	4	84.38	0	0.00	84.60	4	2,489	0.16%
2020/02/13	8	84.69	6	84.93	84.90	2	2,476	0.08%
2020/02/12	3	81.97	1	82.00	81.80	2	2,408	0.08%
2020/01/31	2	80.45	0	0.00	79.30	2	2,445	0.08%
2020/01/30	2	80.00	2	80.05	80.30	0	2,461	0.00%
2020/01/20	2	88.90	0	0.00	88.80	2	2,455	0.08%
2020/01/17	0	0.00	1	88.90	88.80	-1	2,475	-0.04%
2020/01/14	2	88.90	0	0.00	88.80	2	2,566	0.08%
2020/01/13	1	87.30	0	0.00	87.70	1	2,660	0.04%
2020/01/10	4	86.65	3	87.30	86.70	1	2,747	0.04%
2020/01/09	0	0.00	1	89.10	89.10	-1	2,716	-0.04%
2020/01/08	2	88.65	1	88.30	88.30	1	2,730	0.04%
2020/01/07	2	89.80	1	89.00	89.80	1	2,720	0.04%
2020/01/06	0	0.00	2	91.20	91.10	-2	2,717	-0.07%
2020/01/03	3	94.47	0	0.00	92.00	3	2,768	0.11%
2019/12/31	1	93.90	0	0.00	94.10	1	2,835	0.04%
2019/12/30	1	93.50	7	94.34	94.40	-6	2,850	-0.21%
2019/12/27	1	92.90	1	93.10	92.90	0	2,829	0.00%
2019/12/26	1	94.20	0	0.00	93.30	1	2,833	0.04%
2019/12/25	0	0.00	2	92.10	92.70	-2	2,812	-0.07%
2019/12/24	2	90.90	0	0.00	90.90	2	2,856	0.07%
2019/12/23	4	91.20	3	90.60	90.60	1	2,891	0.03%
2019/12/20	1	92.20	0	0.00	92.20	1	2,894	0.03%
2019/12/19	2	92.75	0	0.00	92.40	2	2,903	0.07%
2019/12/18	1	93.80	3	93.60	93.60	-2	2,908	-0.07%
2019/12/17	1	93.20	3	93.73	94.00	-2	2,919	-0.07%
2019/12/16	0	0.00	1	93.50	93.50	-1	2,917	-0.03%
2019/12/13	1	92.70	2	93.10	93.10	-1	2,928	-0.03%
2019/12/11	2	93.00	4	92.25	91.90	-2	2,951	-0.07%
2019/12/10	2	92.45	1	93.40	92.30	1	2,980	0.03%
2019/12/09	3	92.03	1	92.20	91.80	2	3,003	0.07%
2019/12/06	1	92.70	1	92.80	92.80	0	3,129	0.00%
2019/12/05	0	0.00	2	93.40	93.30	-2	3,151	-0.06%
2019/12/04	6	93.27	0	0.00	92.60	6	3,171	0.19%
2019/12/03	0	0.00	1	94.90	94.70	-1	3,167	-0.03%
2019/12/02	10	96.36	10	96.08	95.60	0	3,169	0.00%
2019/11/29	8	95.40	1	95.60	95.60	7	3,141	0.22%
2019/11/28	1.8	95.54	10	95.85	95.60	-8.2	3,151	-0.26%
2019/11/27	8	95.63	14	95.53	96.00	-6	3,199	-0.19%
2019/11/26	0	0.00	6	93.67	94.20	-6	3,202	-0.19%
2019/11/22	1	93.50	1	92.70	93.40	0	3,559	0.00%
2019/11/21	6	90.75	0	0.00	91.10	6	3,608	0.17%
2019/11/20	4	89.05	8.1	90.63	91.50	-4.1	3,873	-0.10%
2019/11/19	1	90.50	1	90.30	89.80	0	3,858	0.00%
2019/11/18	3	91.13	5	91.04	90.50	-2	3,921	-0.05%
2019/11/15	1	90.20	3	90.47	90.30	-2	3,959	-0.05%
2019/11/14	2	91.70	3	90.67	90.20	-1	3,991	-0.03%
2019/11/13	2	90.10	2	90.60	90.60	0	3,998	0.00%
2019/11/12	6	90.30	2	90.20	90.20	4	4,019	0.10%
2019/11/11	2	91.05	2	91.20	89.90	0	4,123	0.00%
2019/11/08	1	92.00	18	91.73	92.20	-17	4,140	-0.41%
2019/11/07	7	88.84	0	0.00	88.30	7	4,125	0.17%
2019/11/06	12	90.56	14	90.44	90.00	-2	4,193	-0.05%
2019/11/05	8	92.51	4	92.20	92.20	4	4,275	0.09%
2019/11/04	3	93.40	5	93.48	93.30	-2	4,313	-0.05%
2019/11/01	6	93.60	0	0.00	93.60	6	4,343	0.14%
2019/10/31	1	95.20	0	0.00	94.20	1	4,407	0.02%
2019/10/30	3	95.50	8	95.31	95.20	-5	4,470	-0.11%
2019/10/29	21	96.62	11	95.66	95.00	10	4,506	0.22%
2019/10/28	3	96.23	5	95.82	95.80	-2	4,525	-0.04%
2019/10/25	4	94.90	1	94.40	94.00	3	4,551	0.07%
2019/10/23	3	94.30	4	94.85	95.10	-1	4,872	-0.02%
2019/10/22	0	0.00	1	95.50	95.10	-1	4,957	-0.02%
2019/10/21	1	95.50	1	96.10	95.40	0	5,211	0.00%
2019/10/18	4	92.65	4	91.68	92.80	0	5,255	0.00%
2019/10/17	5	88.50	3	88.10	89.30	2	5,222	0.04%
2019/10/16	0	0.00	1	90.10	90.00	-1	5,197	-0.02%
2019/10/14	0	0.00	7	89.79	90.10	-7	5,175	-0.14%
2019/10/09	3	88.70	0	0.00	88.00	3	5,178	0.06%
2019/10/08	14	90.82	6	90.18	90.60	8	5,324	0.15%
2019/10/07	1	93.00	6	92.35	93.20	-5	5,277	-0.09%
2019/10/04	5	91.92	13	91.59	91.10	-8	5,269	-0.15%
2019/10/03	3	91.90	16	91.84	91.70	-13	5,258	-0.25%
2019/10/02	2	91.15	2	91.40	91.90	0	5,248	0.00%
2019/09/27	5	92.28	2	91.75	91.70	3	5,247	0.06%
2019/09/26	2	94.80	3	95.03	94.80	-1	5,223	-0.02%
2019/09/25	10	93.73	2	93.60	93.40	8	5,228	0.15%
2019/09/24	3	95.97	3	95.53	95.40	0	5,325	0.00%
2019/09/23	1	96.20	3	96.00	96.00	-2	5,333	-0.04%
2019/09/20	3	95.53	1	95.70	95.80	2	5,328	0.04%
2019/09/19	2	95.55	2	95.20	95.00	0	5,330	0.00%
2019/09/18	3	94.53	0	0.00	94.10	3	5,362	0.06%
2019/09/17	6	93.87	0	0.00	93.70	6	5,356	0.11%
2019/09/16	2	94.00	5	95.04	95.50	-3	5,382	-0.06%
2019/09/12	3	95.53	3	96.30	95.00	0	5,370	0.00%
2019/09/10	10	97.13	0	0.00	96.80	10	5,316	0.19%
2019/09/09	2	102.75	0	0.00	102.50	2	5,167	0.04%
2019/09/06	0	0.00	5	104.70	104.50	-5	5,143	-0.10%
2019/09/05	1	107.50	0	0.00	106.00	1	5,130	0.02%
2019/09/04	2	106.75	1	106.00	107.00	1	5,106	0.02%
2019/09/03	4	107.63	7	107.64	106.00	-3	5,154	-0.06%
2019/09/02	4	105.88	0	0.00	106.00	4	5,051	0.08%
2019/08/30	1	104.50	4	106.00	104.50	-3	5,013	-0.06%
2019/08/29	4	105.75	2	105.00	106.50	2	4,942	0.04%
2019/08/28	14	107.18	9	106.44	103.50	5	4,856	0.10%
2019/08/27	20	107.28	12	107.83	107.00	8	4,611	0.17%
2019/08/26	3	103.67	3	104.00	102.00	0	4,512	0.00%
2019/08/23	19	105.74	28	107.48	106.00	-9	4,490	-0.20%
2019/08/22	3	100.00	0	0.00	99.40	3	4,249	0.07%
2019/08/21	1	97.30	2	99.55	98.60	-1	4,219	-0.02%
2019/08/19	2	102.50	1	103.00	102.00	1	4,139	0.02%
2019/08/16	0	0.00	3	102.00	101.50	-3	4,150	-0.07%
2019/08/15	0	0.00	1	101.00	101.00	-1	4,177	-0.02%
2019/08/14	2	103.25	6.1	104.69	102.00	-4.1	4,175	-0.10%
2019/08/13	1	101.00	0	0.00	100.50	1	4,097	0.02%
2019/08/12	0	0.00	1	103.00	101.00	-1	4,133	-0.02%
2019/08/08	6	101.67	1	102.50	103.00	5	4,105	0.12%
2019/08/07	6	101.67	4	100.88	102.00	2	4,054	0.05%
2019/08/06	0	0.00	5	94.00	96.50	-5	3,981	-0.13%
2019/08/05	1	99.80	1	99.40	97.60	0	3,960	0.00%
2019/08/02	3	99.53	4	100.08	99.10	-1	3,968	-0.03%
2019/08/01	3	105.00	4	106.25	106.00	-1	3,981	-0.03%
2019/07/31	26	106.77	3	106.83	108.00	23	3,956	0.58%
2019/07/30	16	104.44	3	104.00	103.50	13	3,914	0.33%
2019/07/29	6	108.50	2	106.50	106.50	4	3,874	0.10%
2019/07/26	7	109.21	8	109.06	109.50	-1	3,833	-0.03%
2019/07/25	17	114.18	17	115.53	110.50	0	3,724	0.00%
2019/07/24	2	112.75	1	112.00	112.00	1	3,544	0.03%
2019/07/23	6	112.67	7	111.86	112.00	-1	3,538	-0.03%
2019/07/22	15	102.47	19	104.63	108.00	-4	3,252	-0.12%
2019/07/19	10	96.81	8	96.83	98.20	2	3,113	0.06%
2019/07/18	2	94.60	0	0.00	94.50	2	3,071	0.07%
2019/07/17	8	94.86	0	0.00	94.70	8	3,075	0.26%
2019/07/15	7	95.57	2	95.55	96.20	5	3,079	0.16%
2019/07/12	1	97.80	39	97.74	95.50	-38	3,111	-1.22%
2019/07/11	4	95.10	4	95.30	95.50	0	3,085	0.00%
2019/07/05	4	93.30	8	93.48	93.90	-4	3,194	-0.13%
2019/07/04	3	93.37	18	93.73	93.60	-15	3,264	-0.46%
2019/07/03	8	93.04	3	92.73	92.60	5	3,317	0.15%
2019/07/02	0	0.00	4	94.73	95.00	-4	3,338	-0.12%
2019/07/01	2	92.70	5.2	90.85	94.60	-3.2	3,324	-0.10%
2019/06/27	3	88.60	1	88.20	88.20	2	3,281	0.06%
2019/06/26	3	86.63	8	87.40	87.20	-5	3,380	-0.15%
2019/06/25	4	89.08	11	90.48	87.50	-7	3,500	-0.20%
2019/06/24	1	87.10	3	87.50	89.20	-2	3,557	-0.06%
2019/06/21	21	89.63	7	89.21	87.60	14	3,737	0.37%
2019/06/20	2	88.00	4	88.10	88.10	-2	3,776	-0.05%
2019/06/19	7	85.19	1	86.30	86.00	6	4,025	0.15%
2019/06/18	2	84.60	3	84.27	83.90	-1	4,018	-0.02%
2019/06/17	3	85.47	0	0.00	85.20	3	4,045	0.07%
2019/06/14	3	87.07	3	86.30	86.00	0	4,093	0.00%
2019/06/13	1	87.20	0	0.00	87.00	1	4,247	0.02%
2019/06/12	0	0.00	2	89.00	89.20	-2	4,421	-0.05%
2019/06/11	5	90.10	1	90.10	90.40	4	4,464	0.09%
2019/06/06	2	85.60	0	0.00	85.60	2	4,498	0.04%
2019/06/05	1	88.60	1	87.80	86.20	0	4,677	0.00%
2019/06/04	0	0.00	15	87.70	87.60	-15	4,704	-0.32%
2019/06/03	11	86.95	7	86.87	87.20	4	4,721	0.08%
2019/05/31	6.1	88.64	4	88.00	88.00	2.1	4,752	0.04%
2019/05/30	20	89.83	10	89.77	90.20	10	4,789	0.21%
2019/05/29	0	0.00	1	87.00	87.40	-1	4,751	-0.02%
2019/05/28	1	85.60	2	85.30	85.50	-1	4,818	-0.02%
2019/05/27	2	85.00	1	84.70	85.00	1	4,867	0.02%
2019/05/24	4	85.33	2	85.05	85.50	2	4,941	0.04%
2019/05/23	2	84.75	4	84.38	85.00	-2	4,961	-0.04%
2019/05/22	1	84.60	0	0.00	83.90	1	4,967	0.02%
2019/05/20	2	80.00	2	78.80	78.80	0	5,045	0.00%
2019/05/17	6	81.08	7	79.20	78.60	-1	5,091	-0.02%
2019/05/16	2	83.60	0	0.00	82.20	2	5,171	0.04%
2019/05/15	1	83.30	1	84.10	83.10	0	5,219	0.00%
2019/05/14	0	0.00	1	84.10	84.30	-1	5,297	-0.02%
2019/05/13	2	83.00	0	0.00	82.60	2	5,333	0.04%
2019/05/10	3	82.97	3	83.20	82.50	0	5,482	0.00%
2019/05/09	0	0.00	1	84.10	81.80	-1	5,720	-0.02%
2019/05/06	0	0.00	5	84.60	84.50	-5	5,726	-0.09%
2019/05/03	3	86.30	0	0.00	87.20	3	5,785	0.05%
2019/05/02	1	85.60	0	0.00	85.60	1	5,897	0.02%
2019/04/30	5	83.00	2	84.80	85.60	3	6,108	0.05%
2019/04/29	17	84.46	12	84.00	84.00	5	6,095	0.08%
2019/04/24	0	0.00	4	93.30	92.60	-4	6,586	-0.06%
2019/04/22	4	92.80	0	0.00	91.90	4	6,708	0.06%
2019/04/19	0	0.00	2	92.35	92.50	-2	6,725	-0.03%
2019/04/18	6	93.38	24	91.56	91.00	-18	6,757	-0.27%
2019/04/17	5	96.42	6	95.90	93.00	-1	6,773	-0.01%
2019/04/16	3	94.37	3	94.47	95.30	0	6,714	0.00%
2019/04/15	2	93.50	10	93.80	92.60	-8	6,710	-0.12%
2019/04/12	7	93.07	9	92.98	93.00	-2	6,737	-0.03%
2019/04/10	1	93.20	2	94.20	94.30	-1	6,768	-0.01%
2019/04/09	1	95.50	1	96.40	93.70	0	6,735	0.00%
2019/04/08	2	95.25	6	95.20	95.20	-4	6,763	-0.06%
2019/04/03	1	94.20	1	94.00	94.20	0	6,737	0.00%
2019/04/02	0	0.00	2	95.05	93.80	-2	6,754	-0.03%
2019/04/01	0	0.00	8	93.68	93.50	-8	6,744	-0.12%
2019/03/29	5.1	93.67	1	93.20	93.20	4.1	6,710	0.06%
2019/03/28	0	0.00	1	95.20	95.10	-1	6,648	-0.02%
2019/03/27	1	95.30	3	94.90	94.60	-2	6,552	-0.03%
2019/03/26	7	94.63	7	93.63	93.40	0	6,494	0.00%
2019/03/25	0	0.00	1	90.80	91.50	-1	6,387	-0.02%
2019/03/22	30	90.93	25	92.20	92.20	5	6,333	0.08%
2019/03/21	6	88.35	6	88.25	87.80	0	6,135	0.00%
2019/03/20	11	88.42	8	88.40	88.10	3	6,275	0.05%
2019/03/19	14	87.99	21	88.62	87.70	-7	6,345	-0.11%
2019/03/18	19	87.47	56	88.71	89.00	-37	6,445	-0.57%
2019/03/15	60	87.04	24	86.98	84.50	36	6,436	0.56%
2019/03/14	14	88.18	14	89.06	87.50	0	6,520	0.00%
2019/03/13	18	89.58	2	89.40	89.20	16	6,548	0.24%
2019/03/12	6	90.53	2	89.90	89.90	4	6,599	0.06%
2019/03/11	22	91.63	18	91.82	90.80	4	6,591	0.06%
2019/03/08	4	87.10	3	87.50	87.90	1	6,536	0.02%
2019/03/07	6	87.63	0	0.00	87.10	6	6,640	0.09%
2019/03/06	8	89.51	7	89.54	89.00	1	6,745	0.01%
2019/03/05	11	88.87	11	88.69	88.20	0	6,813	0.00%
2019/03/04	13	91.72	2	91.25	91.20	11	6,726	0.16%
2019/02/27	17	90.93	23	90.98	91.70	-6	6,700	-0.09%
2019/02/26	7	91.43	9	91.16	90.80	-2	6,639	-0.03%
2019/02/25	13	92.98	9	92.70	92.50	4	6,691	0.06%
2019/02/22	4	91.28	1	91.00	90.90	3	6,654	0.05%
2019/02/21	3	92.57	3	92.73	92.00	0	6,763	0.00%
2019/02/20	4	93.85	5	92.60	93.50	-1	6,741	-0.01%
2019/02/19	11	93.76	5	92.50	92.10	6	6,700	0.09%
2019/02/18	3	94.80	10	93.01	93.40	-7	6,645	-0.11%
2019/02/15	27	97.49	17	97.01	95.10	10	6,617	0.15%
2019/02/14	1	95.40	2	95.90	95.00	-1	6,572	-0.02%
2019/02/13	14	98.29	7	98.63	95.00	7	6,608	0.11%
2019/02/12	2	97.80	2	96.10	99.40	0	6,662	0.00%
2019/02/11	33	96.97	32	97.03	96.70	1	6,602	0.02%
2019/01/30	7	91.17	30	93.16	94.50	-23	6,449	-0.36%
2019/01/28	1	86.20	2	86.50	86.00	-1	6,191	-0.02%
2019/01/25	1	85.30	1	86.00	86.50	0	6,192	0.00%
2019/01/24	1	82.50	1	82.30	84.60	0	6,144	0.00%
2019/01/23	3	79.53	5	81.14	81.90	-2	6,103	-0.03%
2019/01/22	20	82.93	13	81.43	80.50	7	5,962	0.12%
2019/01/21	4	86.48	6	86.50	87.40	-2	5,749	-0.03%
2019/01/18	1	85.50	3	87.00	87.00	-2	5,710	-0.04%
2019/01/17	15	88.07	14	86.64	86.00	1	5,628	0.02%
2019/01/16	15	84.40	23	83.67	87.10	-8	5,412	-0.15%
2019/01/15	6	77.75	7	79.27	79.20	-1	5,106	-0.02%
2019/01/14	0	0.00	7	75.97	76.30	-7	4,974	-0.14%
2019/01/10	5	76.60	0	0.00	77.00	5	4,948	0.10%
2019/01/09	6	78.17	21	76.31	76.30	-15	4,908	-0.31%
2019/01/08	15	77.17	9	76.70	77.00	6	4,831	0.12%
2019/01/07	4	75.43	0	0.00	74.70	4	4,718	0.08%
2019/01/04	6	73.37	29	74.14	75.30	-23	4,661	-0.49%
2019/01/03	10	74.52	5	74.94	74.70	5	4,650	0.11%
2019/01/02	8	76.03	31	75.00	74.30	-23	4,633	-0.50%
2018/12/28	35	74.59	5	74.60	74.80	30	4,548	0.66%
2018/12/27	22	73.73	15	74.45	73.60	7	4,528	0.15%
2018/12/26	6	71.68	3	71.10	70.20	3	4,439	0.07%
2018/12/25	0	0.00	1	72.00	72.30	-1	4,421	-0.02%
2018/12/24	12	74.77	2	73.90	73.70	10	4,383	0.23%
2018/12/21	5	72.86	4	73.65	74.20	1	4,317	0.02%
2018/12/20	13	73.01	13	72.35	72.70	0	4,262	0.00%
2018/12/19	15	74.07	16	73.63	74.50	-1	4,208	-0.02%
2018/12/18	10	75.27	20	75.06	73.20	-10	4,146	-0.24%
2018/12/17	4	74.40	4	74.20	74.70	0	4,070	0.00%
2018/12/14	10	74.65	8	75.35	74.90	2	4,070	0.05%
2018/12/13	5	74.82	23	75.83	74.00	-18	3,991	-0.45%
2018/12/12	11	74.69	4	73.80	73.60	7	3,837	0.18%
2018/12/11	31	73.36	37	74.04	74.40	-6	3,719	-0.16%
2018/12/10	10	72.73	7	73.16	71.00	3	3,565	0.08%
2018/12/07	46	73.56	32	72.47	75.50	14	3,414	0.41%
2018/12/06	5	69.08	2	68.30	68.90	3	3,145	0.10%
2018/12/05	1	70.10	1	71.00	71.00	0	3,077	0.00%
2018/12/04	10	70.96	11	71.60	70.40	-1	3,030	-0.03%
2018/12/03	2	69.85	14	70.09	71.00	-12	2,989	-0.40%
2018/11/30	9	67.70	6	67.75	68.00	3	2,868	0.10%
2018/11/29	3	66.87	5	67.56	68.00	-2	2,757	-0.07%
2018/11/28	1	64.60	12	64.21	64.00	-11	2,624	-0.42%
2018/11/27	1	61.40	0	0.00	61.60	1	2,530	0.04%
2018/11/26	10	60.60	10	60.10	61.00	0	2,536	0.00%
2018/11/23	6	59.83	2	59.40	59.40	4	2,539	0.16%
2018/11/22	0	0.00	7	61.46	60.50	-7	2,525	-0.28%
2018/11/21	10	60.20	1	60.30	60.20	9	2,456	0.37%
2018/11/20	47	60.96	40	61.55	59.90	7	2,462	0.28%
2018/11/19	4	58.65	6	58.30	59.00	-2	2,341	-0.09%
2018/11/16	23	58.50	31	58.61	57.90	-8	2,338	-0.34%
2018/11/15	4	58.05	0	0.00	58.50	4	2,332	0.17%
2018/11/14	21	57.93	20	58.05	58.00	1	2,314	0.04%
2018/11/13	47	57.75	44	57.57	58.20	3	2,278	0.13%
2018/11/12	21	56.90	9	56.53	57.00	12	2,187	0.55%
2018/11/09	16	56.08	26	56.32	56.70	-10	2,111	-0.47%
2018/11/08	2	52.90	0	0.00	53.00	2	1,945	0.10%
2018/11/07	0	0.00	9	53.08	53.60	-9	1,933	-0.47%
2018/11/06	1	53.60	1	52.00	51.30	0	1,973	0.00%
2018/11/05	7	53.17	13	52.88	53.60	-6	1,993	-0.30%
2018/11/02	1	51.60	4	51.83	52.30	-3	1,995	-0.15%
2018/11/01	11	51.34	11	50.50	50.90	0	2,035	0.00%
2018/10/31	0	0.00	1	50.50	50.30	-1	2,011	-0.05%
2018/10/30	1	48.05	0	0.00	48.10	1	1,982	0.05%
2018/10/29	1	48.10	2	48.13	48.20	-1	2,000	-0.05%
2018/10/26	1	47.10	2	46.90	46.90	-1	2,016	-0.05%
2018/10/25	1	47.50	7	47.75	47.80	-6	2,035	-0.29%
2018/10/24	11	49.06	1	48.95	48.95	10	2,044	0.49%
2018/10/23	2	48.55	0	0.00	47.90	2	2,084	0.10%
2018/10/19	1	46.60	1	46.85	46.85	0	2,158	0.00%
2018/10/17	1	48.60	1	48.80	47.75	0	2,280	0.00%
2018/10/15	1	46.60	1	47.80	47.30	0	2,532	0.00%
2018/10/12	1	46.10	0	0.00	47.45	1	2,830	0.04%
2018/10/11	1	44.50	0	0.00	45.00	1	3,307	0.03%
2018/10/09	1	48.30	0	0.00	48.30	1	3,323	0.03%
2018/10/05	7	51.06	8	49.77	49.60	-1	3,558	-0.03%
2018/10/04	0	0.00	1	52.40	52.50	-1	3,641	-0.03%
2018/10/03	5	52.82	2	52.80	52.80	3	3,701	0.08%
2018/10/02	4	54.10	0	0.00	53.60	4	3,826	0.10%
2018/09/28	2	54.50	0	0.00	54.30	2	3,959	0.05%
2018/09/27	4	54.83	3	54.90	54.20	1	4,012	0.02%
2018/09/26	4	54.95	1	54.50	54.50	3	4,133	0.07%
2018/09/21	0	0.00	2	54.55	54.20	-2	4,446	-0.04%
2018/09/20	3	54.57	0	0.00	53.60	3	4,636	0.06%
2018/09/18	2	56.40	1	56.00	56.00	1	4,657	0.02%
2018/09/17	1	57.20	1	57.90	57.30	0	4,708	0.00%
2018/09/14	0	0.00	1	57.90	57.90	-1	4,776	-0.02%
2018/09/11	1	57.50	1	57.30	57.40	0	4,946	0.00%
2018/09/10	2	56.75	6	55.42	55.70	-4	4,992	-0.08%
2018/09/07	8	58.13	4	58.23	58.10	4	5,026	0.08%
2018/09/06	2	59.85	0	0.00	59.60	2	5,086	0.04%
2018/09/05	2	59.55	1	60.50	59.80	1	5,383	0.02%
2018/09/04	2	61.30	0	0.00	61.30	2	5,623	0.04%
2018/09/03	0	0.00	12	61.23	59.90	-12	5,717	-0.21%
2018/08/31	13	60.23	0	0.00	60.20	13	5,857	0.22%
2018/08/30	1	61.60	0	0.00	61.50	1	5,945	0.02%
2018/08/29	1	61.30	1	62.20	62.30	0	6,104	0.00%
2018/08/28	2	62.40	6	62.77	61.80	-4	6,444	-0.06%
2018/08/27	5	61.02	22	61.46	62.10	-17	6,735	-0.25%
2018/08/24	7	58.66	4	57.93	57.90	3	6,968	0.04%
2018/08/23	1	59.50	1	60.40	59.60	0	6,941	0.00%
2018/08/22	14	60.52	10	60.70	60.20	4	6,927	0.06%
2018/08/21	5	61.74	2	62.00	61.80	3	6,929	0.04%
2018/08/20	3	61.30	3	62.00	61.50	0	6,961	0.00%
2018/08/17	1	63.20	0	0.00	61.80	1	6,981	0.01%
2018/08/16	2	63.20	1	64.40	63.10	1	7,040	0.01%
2018/08/15	2	65.80	3	64.77	64.40	-1	7,135	-0.01%
2018/08/13	7	65.06	4	64.85	63.90	3	7,203	0.04%
2018/08/10	4	67.88	5	68.54	67.50	-1	7,196	-0.01%
2018/08/09	6	68.35	4	68.93	69.00	2	7,183	0.03%
2018/08/08	4	69.33	8	69.15	68.70	-4	7,190	-0.06%
2018/08/07	6	70.53	7	70.71	70.40	-1	7,219	-0.01%
2018/08/06	3	70.43	9	70.68	70.30	-6	7,232	-0.08%
2018/08/03	1	70.30	2	70.10	70.90	-1	7,276	-0.01%
2018/08/02	1	72.20	0	0.00	71.10	1	7,376	0.01%
2018/08/01	2	72.70	0	0.00	72.40	2	7,396	0.03%
2018/07/31	0	0.00	8	72.14	73.10	-8	7,377	-0.11%
2018/07/30	7	72.97	3	73.50	72.70	4	7,390	0.05%
2018/07/27	11	74.89	1	75.30	74.20	10	7,344	0.14%
2018/07/26	8	74.70	4	74.40	75.00	4	7,300	0.05%
2018/07/25	5	73.90	12	73.51	74.00	-7	7,273	-0.10%
2018/07/24	9	72.92	29	72.69	73.80	-20	7,254	-0.28%
2018/07/23	32	71.04	23	71.44	70.80	9	7,169	0.13%
2018/07/20	20	76.27	3	76.50	76.00	17	7,037	0.24%
2018/07/19	35	78.91	35	78.47	77.40	0	6,949	0.00%
2018/07/18	28	79.71	18	79.65	81.00	10	6,682	0.15%
2018/07/17	1	73.20	11	73.58	73.70	-10	6,220	-0.16%
2018/07/16	14	74.68	3	74.20	73.50	11	6,239	0.18%
2018/07/13	12	75.75	13	75.75	74.20	-1	6,200	-0.02%
2018/07/12	16	74.66	15	74.34	74.70	1	6,142	0.02%
2018/07/11	10	73.30	8	73.35	73.40	2	6,256	0.03%
2018/07/10	8	73.03	38	72.84	74.00	-30	6,308	-0.48%
2018/07/09	19	72.37	8	73.83	72.00	11	6,188	0.18%
2018/07/06	6	70.13	9	71.88	72.60	-3	6,129	-0.05%
2018/07/05	1	70.70	0	0.00	69.10	1	6,056	0.02%
2018/07/04	9	73.27	5	73.64	72.00	4	6,016	0.07%
2018/07/03	1	72.90	8	73.01	71.70	-7	5,902	-0.12%
2018/07/02	9	74.80	2	74.10	72.50	7	5,835	0.12%
2018/06/29	21	73.56	5	72.30	73.70	16	5,640	0.28%
2018/06/28	1	67.10	0	0.00	67.00	1	5,462	0.02%
2018/06/27	0	0.00	2	68.80	68.50	-2	5,506	-0.04%
2018/06/26	2	64.25	4	65.28	66.80	-2	5,488	-0.04%
2018/06/25	1	68.20	0	0.00	65.50	1	5,443	0.02%
2018/06/22	1	69.00	20	69.50	69.00	-19	5,379	-0.35%
2018/06/21	10	71.90	2	71.50	71.50	8	5,326	0.15%
2018/06/20	1	71.00	1	69.50	69.50	0	5,302	0.00%
2018/06/19	6	71.78	6	72.48	72.20	0	5,200	0.00%
2018/06/15	5	73.00	9	73.76	72.10	-4	5,143	-0.08%
2018/06/14	9	71.70	43	72.72	71.30	-34	5,072	-0.67%
2018/06/13	22	77.69	22	75.31	71.80	0	5,003	0.00%
2018/06/12	30	72.98	11	74.75	78.10	19	4,805	0.40%
2018/06/11	9	71.76	4	71.00	71.00	5	4,581	0.11%
2018/06/08	49	72.01	47	71.86	71.50	2	4,493	0.04%
2018/06/07	5	70.78	9	70.90	70.30	-4	4,356	-0.09%
2018/06/06	12	71.67	11	71.43	72.20	1	4,301	0.02%
2018/06/05	23	73.49	7	73.39	71.00	16	4,173	0.38%
2018/06/04	45	73.10	25.5	73.08	74.40	19.5	3,814	0.51%
2018/06/01	6	66.03	18	66.75	67.70	-12	3,540	-0.34%
2018/05/31	1	61.90	1	62.10	61.60	0	3,308	0.00%
2018/05/29	3	62.50	10	62.30	62.30	-7	3,305	-0.21%
2018/05/28	3	63.67	1	62.70	63.20	2	3,317	0.06%
2018/05/24	0	0.00	62	62.50	63.40	-62	3,293	-1.88%
2018/05/23	60	63.05	3	63.17	62.50	57	3,241	1.76%
2018/05/21	0	0.00	1	61.00	61.70	-1	3,127	-0.03%
2018/05/18	0	0.00	2	59.90	60.40	-2	3,050	-0.07%
2018/05/17	1	59.00	10	60.00	58.70	-9	3,001	-0.30%
2018/05/16	6	59.92	0	0.00	59.50	6	2,977	0.20%
2018/05/15	10	60.20	1	60.60	61.00	9	2,946	0.31%
2018/05/11	7	58.83	0	0.00	59.30	7	2,859	0.24%
2018/05/10	2	58.00	6	58.77	59.50	-4	2,928	-0.14%
2018/05/09	4	56.68	6	57.57	56.70	-2	2,816	-0.07%
2018/05/08	1	56.50	5	57.10	56.40	-4	2,773	-0.14%
2018/05/03	0	0.00	20	57.00	56.50	-20	2,751	-0.73%
2018/04/26	0	0.00	1	53.20	53.00	-1	2,696	-0.04%
2018/04/24	0	0.00	2	53.20	53.30	-2	2,662	-0.08%
2018/04/23	0	0.00	11	55.53	55.40	-11	2,630	-0.42%
2018/04/20	12	57.73	14	56.80	56.00	-2	2,609	-0.08%
2018/04/19	2	58.00	2	57.50	58.80	0	2,538	0.00%
2018/04/18	8	58.68	15	58.34	58.30	-7	2,497	-0.28%
2018/04/17	6	58.72	8	58.50	59.70	-2	2,396	-0.08%
2018/04/16	15	56.60	0	0.00	57.00	15	2,273	0.66%
2018/04/13	4	55.00	0	0.00	54.70	4	2,181	0.18%
2018/04/12	4	54.40	0	0.00	54.70	4	2,243	0.18%
2018/04/11	5	54.86	0	0.00	54.70	5	2,335	0.21%
2018/04/10	0	0.00	4	54.20	54.30	-4	2,524	-0.16%
2018/04/09	0	0.00	5	54.30	54.00	-5	2,593	-0.19%
2018/04/03	7	53.53	8	53.34	53.30	-1	2,828	-0.04%
2018/03/31	4	54.35	0	0.00	54.70	4	2,795	0.14%
2018/03/30	0	0.00	1	54.90	54.70	-1	2,773	-0.04%
2018/03/21	0	0.00	1	53.00	53.00	-1	2,843	-0.04%
2018/03/20	0	0.00	3	53.00	53.10	-3	2,837	-0.11%
2018/03/19	1	55.40	0	0.00	54.20	1	2,845	0.04%
2018/03/16	1	53.10	2	53.45	55.00	-1	2,819	-0.04%
2018/03/15	0	0.00	1	54.60	54.30	-1	2,721	-0.04%
2018/03/13	3	54.30	0	0.00	54.10	3	2,661	0.11%
2018/03/12	0	0.00	25	53.58	54.30	-25	2,652	-0.94%
2018/03/09	10	53.64	10	53.40	53.40	0	2,613	0.00%
2018/03/08	1	52.20	1	52.20	52.20	0	2,605	0.00%
2018/03/07	6	53.03	6	52.43	51.80	0	2,672	0.00%
2018/03/06	28	52.13	13	53.05	53.00	15	2,628	0.57%
2018/03/05	0	52.50	5	52.60	51.50	-5	2,580	-0.19%
2018/03/02	0	0.00	3	52.00	52.50	-3	2,583	-0.12%
2018/02/27	0	0.00	2	52.55	52.00	-2	2,638	-0.08%
2018/02/26	15	52.16	9	51.93	52.00	6	2,675	0.22%
2018/02/23	3	51.57	0	0.00	51.40	3	2,653	0.11%
2018/02/22	0	0.00	2	49.85	50.50	-2	2,631	-0.08%
2018/02/09	1	45.15	0	0.00	46.70	1	2,593	0.04%
2018/02/07	1	47.30	3	47.27	46.75	-2	2,572	-0.08%
2018/02/06	5	47.49	0	0.00	45.45	5	2,556	0.20%
2018/02/05	3	49.80	0	0.00	49.85	3	2,525	0.12%
2018/02/02	5	52.02	3	51.57	50.90	2	2,519	0.08%
2018/01/31	0	0.00	3	49.87	50.20	-3	2,396	-0.13%
2018/01/30	1	49.85	0	0.00	49.35	1	2,390	0.04%
2018/01/29	1	48.75	29	48.79	48.80	-28	2,380	-1.18%
2018/01/26	1	49.30	1	49.80	49.25	0	2,373	0.00%
2018/01/25	1	50.00	0	0.00	50.00	1	2,407	0.04%
2018/01/24	0	0.00	1	50.20	50.10	-1	2,402	-0.04%
2018/01/23	1	50.90	0	0.00	50.50	1	2,392	0.04%
2018/01/22	3	51.20	1	51.10	51.30	2	2,384	0.08%
2018/01/19	0	0.00	1	51.10	50.90	-1	2,380	-0.04%
2018/01/18	0	0.00	2	51.10	50.40	-2	2,373	-0.08%
2018/01/17	3	50.80	0	0.00	50.70	3	2,369	0.13%
2018/01/11	10	50.30	0	0.00	50.20	10	2,345	0.43%
2018/01/10	9	50.96	37.1	51.44	50.30	-28.1	2,332	-1.20%
2018/01/09	4	54.20	2	54.60	54.40	2	2,231	0.09%
2018/01/08	10	56.08	6	55.00	54.10	4	2,214	0.18%
2018/01/05	2	56.25	11	55.95	55.80	-9	2,134	-0.42%
2018/01/04	4	56.80	12	57.30	56.60	-8	2,045	-0.39%
2018/01/03	0	0.00	1	54.60	54.60	-1	1,860	-0.05%
2018/01/02	31	54.57	53	54.65	54.60	-22	1,784	-1.23%