智易 (3596)-元大-南京券商分點個股進出

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(已收盤)

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/11/20	0	166.00	0	0.00	164.00	0	1,181	0.00%
2024/11/18	0	0.00	0.2	168.00	167.50	-0.2	1,130	-0.02%
2024/11/15	0.5	178.20	1	178.00	177.00	-0.5	1,113	-0.04%
2024/11/14	0	0.00	1	180.50	182.00	-1	1,097	-0.09%
2024/11/13	0	0.00	1.1	182.86	181.50	-1.1	1,091	-0.10%
2024/11/12	1.1	179.86	2	179.25	180.50	-0.9	1,075	-0.08%
2024/11/11	0.2	179.50	2	179.25	180.00	-1.8	1,058	-0.17%
2024/11/08	1	178.50	1	176.00	177.00	0	1,040	0.00%
2024/11/07	2	179.42	4	177.50	178.50	-2	1,020	-0.20%
2024/11/06	5.9	167.49	28	172.05	172.50	-22.1	951	-2.32%
2024/11/05	2	161.50	2.2	162.95	162.50	-0.2	883	-0.02%
2024/11/04	0.1	160.00	0	0.00	158.50	0.1	892	0.01%
2024/11/01	0.1	159.50	5.5	160.77	161.50	-5.4	916	-0.59%
2024/10/30	5.2	156.51	0	0.00	158.00	5.2	892	0.58%
2024/10/29	0.1	158.00	20	155.25	158.00	-19.9	888	-2.24%
2024/10/25	1.1	157.59	0	0.00	157.50	1.1	895	0.12%
2024/10/24	0.4	158.00	6	158.08	155.00	-5.6	915	-0.61%
2024/10/23	1.1	156.57	3	157.00	158.50	-2	898	-0.22%
2024/10/22	0	0.00	5	157.00	158.00	-5	899	-0.56%
2024/10/21	0.1	155.00	5	156.00	156.00	-4.9	916	-0.53%
2024/10/17	6.1	156.24	5	155.20	156.00	1.1	941	0.12%
2024/10/16	1	152.00	0	0.00	154.50	1	936	0.11%
2024/10/15	1	151.00	1	149.50	151.00	0	955	0.00%
2024/10/14	1	149.00	1	150.00	151.00	0	1,109	0.00%
2024/10/11	0	0.00	5	148.00	148.50	-5	1,140	-0.44%
2024/10/09	2	150.50	0	0.00	147.00	2	1,156	0.17%
2024/10/07	0	0.00	10	149.50	151.00	-10	1,190	-0.84%
2024/09/25	0	0.00	5	147.50	147.50	-5	1,263	-0.40%
2024/09/24	5	147.00	0	0.00	147.00	5	1,269	0.39%
2024/09/16	5	141.00	0	0.00	142.00	5	1,266	0.39%
2024/09/10	0	136.00	0	0.00	135.00	0	1,338	0.00%
2024/09/05	0	137.00	0	0.00	138.00	0	1,378	0.00%
2024/09/04	0.3	140.50	0	0.00	138.50	0.3	1,384	0.02%
2024/09/03	0	0.00	1	146.50	145.50	-1	1,398	-0.07%
2024/09/02	1	145.50	0	0.00	146.00	1	1,422	0.07%
2024/08/30	0.1	146.00	0	0.00	146.50	0.1	1,461	0.00%
2024/08/22	0.1	146.00	0.1	147.00	145.50	0	1,647	0.00%
2024/08/21	0.1	148.00	0	0.00	147.50	0.1	1,685	0.00%
2024/08/20	0	148.00	0	0.00	146.50	0	1,727	0.00%
2024/08/19	0	0.00	5	145.50	147.00	-5	1,820	-0.27%
2024/08/16	0	143.00	0	0.00	143.50	0	1,871	0.00%
2024/08/13	0.1	142.50	0	0.00	143.00	0.1	2,109	0.00%
2024/08/12	0	0.00	0.1	143.50	143.50	-0.1	2,139	0.00%
2024/08/06	0.1	130.00	5	129.50	131.00	-5	2,207	-0.22%
2024/08/05	0.2	133.17	0	0.00	133.50	0.2	2,215	0.01%
2024/08/02	5.2	146.46	10	145.50	144.50	-4.8	2,233	-0.21%
2024/08/01	5.4	147.56	1	147.50	149.00	4.4	2,315	0.19%
2024/07/31	1.1	146.00	0	0.00	147.00	1.1	2,329	0.05%
2024/07/30	6.1	143.26	0	0.00	146.00	6.1	2,344	0.26%
2024/07/29	10	145.50	1	147.50	147.00	9	2,350	0.38%
2024/07/26	0.1	141.50	0	0.00	143.50	0.1	2,351	0.00%
2024/07/23	0	0.00	2	142.00	144.50	-2	2,345	-0.09%
2024/07/22	2.2	140.65	1	141.00	140.50	1.2	2,344	0.05%
2024/07/18	0.1	148.54	0	0.00	147.50	0.1	2,310	0.00%
2024/07/16	0.3	149.00	0	0.00	149.00	0.3	2,290	0.01%
2024/07/15	27.1	150.73	12	145.10	144.00	15.1	2,267	0.66%
2024/07/12	8	162.75	1	163.50	162.00	7	2,123	0.33%
2024/07/11	1	164.50	0	0.00	162.50	1	2,088	0.05%
2024/07/09	15	165.00	35	166.36	163.00	-20	2,085	-0.96%
2024/07/08	0	0.00	20	166.75	166.00	-20	2,055	-0.97%
2024/07/05	0	0.00	6	164.42	164.50	-6	2,034	-0.29%
2024/07/04	10	163.50	5	163.50	165.00	5	2,032	0.25%
2024/07/02	11	162.64	0	0.00	164.00	11	2,005	0.55%
2024/07/01	0	0.00	2	163.50	163.00	-2	2,001	-0.10%
2024/06/25	5	161.00	0	0.00	161.50	5	2,183	0.23%
2024/06/24	20	163.25	0	0.00	162.00	20	2,221	0.90%
2024/06/21	0	0.00	1.3	163.76	163.00	-1.3	2,237	-0.06%
2024/06/20	0	0.00	1	162.51	162.50	-1	2,258	-0.04%
2024/06/19	0	0.00	7	164.00	164.00	-7	2,273	-0.31%
2024/06/18	0.2	165.00	3	165.00	164.00	-2.8	2,319	-0.12%
2024/06/07	1.1	162.05	0	0.00	160.50	1.1	2,671	0.04%
2024/06/06	1	164.00	0	164.00	163.50	1	2,669	0.04%
2024/06/05	6.1	164.92	2	169.00	163.50	4.1	2,656	0.15%
2024/06/03	1.2	164.67	6	165.67	166.00	-4.8	2,645	-0.18%
2024/05/30	10	164.25	2	164.00	165.50	8	2,582	0.31%
2024/05/29	1	164.50	0	0.00	165.50	1	2,578	0.04%
2024/05/28	0	0.00	3	164.50	164.00	-3	2,585	-0.12%
2024/05/27	1	165.50	0	0.00	163.50	1	2,605	0.04%
2024/05/23	7	163.79	2	165.50	162.50	5	2,605	0.19%
2024/05/21	2	160.00	0	0.00	162.00	2	2,602	0.08%
2024/05/20	2.1	158.61	0	0.00	157.50	2.1	2,529	0.08%
2024/05/17	1	157.00	6	157.75	156.50	-5	2,439	-0.20%
2024/05/15	0	157.00	0	0.00	157.00	0	2,395	0.00%
2024/05/14	9.1	156.28	0	0.00	155.50	9.1	2,381	0.38%
2024/05/13	1	157.50	0	0.00	157.00	1	2,357	0.04%
2024/05/10	0.1	157.50	0	0.00	158.00	0.1	2,349	0.00%
2024/05/09	2	158.00	0	0.00	157.00	2	2,323	0.09%
2024/05/08	2	158.50	0	0.00	160.50	2	2,278	0.09%
2024/05/07	10.1	162.03	2	160.25	161.00	8.1	2,231	0.36%
2024/05/06	1	172.00	0	0.00	172.00	1	2,141	0.05%
2024/05/03	1	172.50	0	0.00	171.00	1	2,137	0.05%
2024/04/30	5	174.90	1	178.50	173.00	4	2,103	0.19%
2024/04/29	1	172.50	0.3	174.00	172.00	0.7	2,091	0.03%
2024/04/25	0.1	173.00	0	0.00	170.50	0.1	2,119	0.00%
2024/04/24	1.2	173.70	0	0.00	176.00	1.2	2,134	0.05%
2024/04/23	1	171.50	0	0.00	171.50	1	2,161	0.05%
2024/04/22	0.2	175.75	0	0.00	174.00	0.2	2,163	0.01%
2024/04/19	1.1	173.82	0	0.00	174.50	1.1	2,159	0.05%
2024/04/18	1.1	175.60	0	0.00	177.00	1.1	2,143	0.05%
2024/04/16	2	178.27	1	178.00	177.50	1	2,135	0.05%
2024/04/15	1.1	181.56	0	0.00	182.00	1.1	2,120	0.05%
2024/04/12	1	185.00	1	185.50	184.50	0	2,115	0.00%
2024/04/11	1	187.50	0	0.00	187.00	1	2,113	0.05%
2024/04/10	1	189.00	0	0.00	188.00	1	2,119	0.05%
2024/04/09	0	0.00	0.1	192.00	190.00	-0.1	2,127	-0.01%
2024/04/03	1	192.50	1	192.50	192.50	0	2,143	0.00%
2024/04/02	0	0.00	2	196.00	195.00	-2	2,141	-0.09%
2024/03/29	1.1	191.00	2	187.25	191.50	-0.9	2,134	-0.04%
2024/03/27	1	190.50	2	186.50	190.50	-1	2,029	-0.05%
2024/03/25	1	195.50	0	0.00	193.50	1	2,018	0.05%
2024/03/22	3	199.17	2	198.00	199.00	1	2,007	0.05%
2024/03/21	5	199.00	61	198.93	199.00	-56	2,010	-2.79%
2024/03/20	1.2	202.30	1	204.00	199.00	0.2	1,991	0.01%
2024/03/19	62	195.58	2	192.50	195.00	60	2,059	2.91%
2024/03/18	2.1	191.67	3	192.83	187.50	-0.9	2,140	-0.04%
2024/03/14	0.5	188.50	2	192.95	189.50	-1.5	2,151	-0.07%
2024/03/13	0.3	186.00	0	0.00	186.50	0.3	2,066	0.01%
2024/03/12	1	174.50	2	177.75	177.00	-1	2,015	-0.05%
2024/03/08	0	0.00	1	172.00	171.50	-1	1,994	-0.05%
2024/03/07	1	175.50	0	178.00	175.50	1	1,982	0.05%
2024/03/05	0	0.00	1	183.00	184.00	-1	1,973	-0.05%
2024/03/04	0	0.00	0.6	181.00	181.00	-0.6	1,959	-0.03%
2024/03/01	1	178.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0.1	181.00	0	0.00	184.00	0.1	1,947	0.00%
2024/02/27	2.1	182.46	6	178.50	180.00	-4	1,925	-0.21%
2024/02/26	1	178.00	1.1	180.00	180.00	-0.1	1,891	-0.01%
2024/02/23	5.5	182.73	6	184.33	183.50	-0.5	1,870	-0.03%
2024/02/22	6	178.00	8	176.45	178.50	-2	1,788	-0.11%
2024/02/21	1	168.50	0	0.00	168.50	1	1,726	0.06%
2024/02/20	3	170.50	1	171.00	171.50	2	1,715	0.12%
2024/02/19	0	0.00	0	169.65	169.00	0	1,715	0.00%
2024/02/16	7	169.50	0	0.00	169.00	7	1,736	0.40%
2024/02/05	1	174.01	0	0.00	173.00	1	1,761	0.06%
2024/01/26	0	0.00	3	171.67	170.50	-3	1,935	-0.16%
2024/01/24	1	175.50	1	174.00	174.00	0	2,027	0.00%
2024/01/23	4	177.88	1	178.50	178.00	3	2,045	0.15%
2024/01/22	0	0.00	1	176.00	175.50	-1	2,034	-0.05%
2024/01/19	1	173.50	0	0.00	172.00	1	2,027	0.05%
2024/01/15	0	170.00	1	170.54	171.50	-1	1,989	-0.05%
2024/01/10	1	166.50	0	0.00	167.50	1	2,055	0.05%
2024/01/09	0	0.00	0	168.00	167.50	0	2,061	0.00%
2024/01/04	0	169.00	1	167.50	169.50	-1	2,102	-0.05%
2023/12/28	1	171.50	0	0.00	170.00	1	2,226	0.04%
2023/12/25	1	169.50	0	0.00	169.50	1	2,263	0.04%
2023/12/21	1	174.00	1.6	174.81	174.50	-0.6	2,338	-0.03%
2023/12/20	1	173.50	0	0.00	175.00	1	2,353	0.04%
2023/12/19	1	177.50	1	176.00	175.50	0	2,406	0.00%
2023/12/18	0	0.00	3.1	177.52	176.50	-3.1	2,516	-0.12%
2023/12/14	8.1	190.12	5	190.20	189.50	3.1	2,566	0.12%
2023/12/13	4	182.63	8.2	184.19	188.50	-4.2	2,431	-0.17%
2023/12/12	2	171.26	0	0.00	171.50	2	2,365	0.09%
2023/12/07	0	0.00	1	166.00	164.50	-1	2,455	-0.04%
2023/12/05	0	0.00	1	164.00	164.00	-1	2,615	-0.04%
2023/12/04	0	0.00	3	164.50	164.00	-3	2,716	-0.11%
2023/11/30	1.5	160.50	0.2	163.50	163.50	1.3	2,887	0.04%
2023/11/28	0	0.00	1	162.00	163.50	-1	2,916	-0.03%
2023/11/27	0	0.00	1.1	162.10	161.50	-1.1	2,940	-0.04%
2023/11/22	2	169.00	2	167.25	168.50	0	3,015	0.00%
2023/11/21	1	170.00	1	169.50	170.50	0	3,048	0.00%
2023/11/20	0.1	167.00	0	0.00	169.00	0.1	3,167	0.00%
2023/11/17	1	168.50	0.2	168.00	168.00	0.8	3,263	0.02%
2023/11/16	0.6	169.50	0	0.00	171.00	0.6	3,417	0.02%
2023/11/15	0	0.00	0.1	169.00	167.50	-0.1	3,478	0.00%
2023/11/14	1	169.00	12	167.92	169.50	-11	3,491	-0.32%
2023/11/13	1	164.00	0	0.00	165.50	1	3,490	0.03%
2023/11/10	0.1	164.00	0	0.00	164.00	0.1	3,512	0.00%
2023/11/08	0.1	168.50	1	169.00	167.50	-0.9	3,563	-0.03%
2023/11/07	0	0.00	4	165.00	166.00	-4	3,615	-0.11%
2023/11/06	0.1	167.50	1	166.50	166.00	-0.9	3,667	-0.02%
2023/11/03	0	0.00	11	165.27	167.00	-11	3,740	-0.29%
2023/11/02	4	158.38	2	157.75	159.00	2	3,817	0.05%
2023/11/01	1	147.50	6	149.08	152.00	-5	3,830	-0.13%
2023/10/31	4	157.50	1	159.00	154.00	3	3,874	0.08%
2023/10/27	1	153.50	0	0.00	154.50	1	4,199	0.02%
2023/10/25	1	157.50	0	0.00	157.00	1	4,535	0.02%
2023/10/24	2	157.00	0	157.50	158.50	2	4,582	0.04%
2023/10/20	1	154.50	2	155.75	157.50	-1	4,718	-0.02%
2023/10/18	1	159.00	0	0.00	159.50	1	4,820	0.02%
2023/10/17	1	161.00	0	0.00	161.00	1	4,816	0.02%
2023/10/16	1	160.50	0	161.50	161.50	1	4,836	0.02%
2023/10/13	1	164.50	1	167.00	164.50	0	4,888	0.00%
2023/10/12	1	163.50	1	162.50	165.00	0	4,916	0.00%
2023/10/11	5	163.21	2	167.00	163.50	3	4,934	0.06%
2023/10/06	2	163.75	2	166.50	164.00	0	4,955	0.00%
2023/10/05	8	164.70	6	168.67	163.00	2	4,985	0.04%
2023/10/03	2	160.75	0	0.00	160.50	2	5,086	0.04%
2023/09/28	2	161.50	3	160.17	161.50	-1	5,172	-0.02%
2023/09/27	3	158.67	3	159.82	160.50	0	5,183	0.00%
2023/09/26	1	166.00	1.1	166.45	166.00	-0.1	5,112	0.00%
2023/09/25	3	165.32	3	164.83	165.50	0	5,163	0.00%
2023/09/22	3	164.50	5.5	163.50	164.50	-2.5	5,142	-0.05%
2023/09/21	4	168.50	2.1	168.19	165.50	1.9	5,142	0.04%
2023/09/20	1	175.69	1	177.50	175.50	0	5,205	0.00%
2023/09/19	3	180.34	3.2	178.66	180.00	-0.2	5,170	0.00%
2023/09/18	2	176.02	0	175.00	176.00	2	5,120	0.04%
2023/09/15	2	176.25	0	177.54	177.50	2	5,102	0.04%
2023/09/14	1.5	175.44	5.1	173.68	176.50	-3.6	5,055	-0.07%
2023/09/13	4.1	167.00	0	0.00	167.50	4.1	4,996	0.08%
2023/09/12	1	163.12	12	165.88	168.00	-11	5,025	-0.22%
2023/09/11	12.1	167.45	3	168.17	167.50	9.1	4,980	0.18%
2023/09/08	4	163.00	12	161.38	164.00	-8	4,875	-0.16%
2023/09/07	2	162.50	5	161.70	162.00	-3	4,830	-0.06%
2023/09/06	5	158.10	2.1	156.77	158.00	2.9	4,748	0.06%
2023/09/05	0	0.00	3	151.00	151.00	-3	4,651	-0.06%
2023/09/04	1.1	147.03	0	0.00	147.50	1.1	4,679	0.02%
2023/09/01	3	145.67	5	144.50	145.00	-2	4,695	-0.04%
2023/08/31	0	0.00	12	148.63	148.50	-12	4,661	-0.26%
2023/08/29	12	147.33	2	147.25	148.00	10	4,655	0.21%
2023/08/28	2	144.25	0	0.00	143.00	2	4,629	0.04%
2023/08/25	0	0.00	7	145.93	145.50	-7	4,620	-0.15%
2023/08/24	4	144.00	6	149.47	145.00	-2	4,584	-0.04%
2023/08/23	1.5	147.50	4	147.25	148.50	-2.5	4,480	-0.06%
2023/08/22	4	145.13	2	145.74	144.00	2	4,426	0.04%
2023/08/21	1	140.50	7.1	142.07	143.00	-6.1	4,286	-0.14%
2023/08/18	6.9	139.17	8	139.38	138.00	-1.1	4,253	-0.03%
2023/08/17	1	138.50	14	138.57	139.50	-13	4,252	-0.31%
2023/08/16	3	138.00	3	135.50	138.00	0	4,240	0.00%
2023/08/15	1	136.50	8	137.06	137.00	-7	4,245	-0.16%
2023/08/14	7	132.15	0.2	133.00	133.00	6.9	4,252	0.16%
2023/08/11	6	136.00	1.1	135.04	135.00	4.9	4,237	0.12%
2023/08/10	4	137.13	3	139.00	137.00	1	4,205	0.02%
2023/08/09	4	139.75	4.1	140.10	138.00	-0.1	4,138	0.00%
2023/08/08	5.1	139.57	5	140.60	138.00	0.1	4,068	0.00%
2023/08/07	3.1	135.86	3.2	133.57	135.50	0	3,988	0.00%
2023/08/04	18	133.11	6.1	134.71	133.50	11.9	3,964	0.30%
2023/08/02	1.2	134.69	1	132.52	132.00	0.2	3,936	0.00%
2023/08/01	13.1	132.50	2	136.00	130.50	11.1	3,828	0.29%
2023/07/31	20	143.50	34.2	143.08	145.00	-14.2	3,727	-0.38%
2023/07/28	0	0.00	1.1	131.50	132.00	-1.1	3,429	-0.03%
2023/07/27	0.3	128.50	0	0.00	127.50	0.3	3,368	0.01%
2023/07/26	0.1	128.42	0	0.00	128.00	0.1	3,315	0.00%
2023/07/25	14.1	128.75	7	131.14	128.50	7.1	3,276	0.22%
2023/07/24	15.1	133.63	5	133.60	134.50	10.1	3,178	0.32%
2023/07/21	0	0.00	1	126.00	127.50	-1	3,064	-0.03%
2023/07/20	0	0.00	7	125.50	126.00	-7	3,056	-0.23%
2023/07/19	1	126.50	3	126.50	126.50	-2	3,027	-0.07%
2023/07/18	5.1	127.51	3	130.83	130.00	2.1	3,011	0.07%
2023/07/17	7	130.00	0	0.00	131.00	7	2,952	0.24%
2023/07/14	0	126.00	1	126.00	126.50	-1	2,900	-0.03%
2023/07/13	1	129.00	2	127.25	126.00	-1	2,876	-0.03%
2023/07/12	3	132.17	2	133.00	132.00	1	2,806	0.04%
2023/07/11	4.2	134.31	1	135.00	135.00	3.2	2,748	0.12%
2023/07/10	0.5	133.50	5	132.48	132.00	-4.5	2,668	-0.17%
2023/07/07	16	129.06	5	128.00	127.50	11	2,560	0.43%
2023/07/06	0	129.50	0	0.00	130.00	0	2,475	0.00%
2023/07/05	0	127.50	3	128.00	127.50	-3	2,426	-0.12%
2023/07/04	0	126.50	2	125.75	127.00	-2	2,386	-0.08%
2023/07/03	1.5	127.67	1	126.50	127.00	0.5	2,356	0.02%
2023/06/30	3	122.50	0	0.00	123.00	3	2,288	0.13%
2023/06/29	1	124.98	1	121.00	122.00	0	2,295	0.00%
2023/06/28	3	123.01	3	125.33	122.50	0	2,209	0.00%
2023/06/21	0	0.00	10	118.50	118.00	-10	1,985	-0.50%
2023/06/20	1	118.00	2	118.00	118.00	-1	1,984	-0.05%
2023/06/19	0.5	119.50	3	119.33	119.00	-2.5	1,963	-0.13%
2023/06/16	4	117.50	4	114.50	117.50	0	1,934	0.00%
2023/06/13	0.1	118.25	0	0.00	118.00	0.1	1,864	0.00%
2023/06/12	0	117.50	0	0.00	118.00	0	1,857	0.00%
2023/06/08	0	0.00	1	119.50	118.00	-1	1,837	-0.05%
2023/06/07	0	0.00	3	115.50	115.50	-3	1,777	-0.17%
2023/06/05	2	116.25	1	115.00	115.50	1	1,773	0.06%
2023/06/02	0	0.00	5	116.00	116.50	-5	1,751	-0.29%
2023/06/01	0	0.00	0	115.50	116.00	0	1,757	0.00%
2023/05/31	0	0.00	1	116.50	116.00	-1	1,753	-0.06%
2023/05/26	7	114.50	3	114.67	114.50	4	1,711	0.23%
2023/05/25	0	0.00	1	113.00	114.00	-1	1,670	-0.06%
2023/05/24	2	114.25	0	0.00	113.50	2	1,665	0.12%
2023/05/23	5	112.00	0	0.00	111.50	5	1,622	0.31%
2023/05/22	0	0.00	10	112.50	113.00	-10	1,583	-0.63%
2023/05/19	2	112.00	0	0.00	112.50	2	1,558	0.13%
2023/05/18	3	113.50	0	0.00	113.00	3	1,551	0.19%
2023/05/17	5	112.40	1	112.50	112.50	4	1,504	0.27%
2023/05/16	0	0.00	1	112.50	112.50	-1	1,492	-0.07%
2023/05/15	0.1	110.00	0	0.00	110.50	0.1	1,457	0.00%
2023/05/12	0	0.00	1	111.00	112.50	-1	1,445	-0.07%
2023/05/11	10	110.75	0	0.00	110.50	10	1,411	0.71%
2023/05/10	0	0.00	1	114.00	113.50	-1	1,359	-0.07%
2023/05/09	1	113.50	0	0.00	112.50	1	1,330	0.08%
2023/05/08	0.5	110.98	0	0.00	111.00	0.5	1,262	0.04%
2023/05/05	15.5	106.58	31	107.47	108.00	-15.5	1,210	-1.28%
2023/04/27	6	98.60	0	0.00	98.80	6	1,192	0.50%
2023/04/26	2	99.20	0	0.00	99.50	2	1,177	0.17%
2023/04/18	0	0.00	2	106.50	106.00	-2	1,122	-0.18%
2023/03/30	0	0.00	13	106.77	107.00	-13	1,059	-1.23%
2023/03/24	3	105.83	0	0.00	105.50	3	1,035	0.29%
2023/03/20	3	103.50	0	0.00	104.00	3	1,013	0.30%
2023/03/09	1	109.50	2	109.25	109.50	-1	1,027	-0.10%
2023/03/08	0	0.00	1	110.50	111.50	-1	1,013	-0.10%
2023/03/07	0	0.00	1	111.00	111.00	-1	1,029	-0.10%
2023/02/22	0	0.00	1	103.00	106.50	-1	1,079	-0.09%
2023/02/21	0	0.00	2	104.50	104.50	-2	1,092	-0.18%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0.5	107.00	1	107.00	107.00	-0.5	1,164	-0.04%
2023/02/14	1	104.00	0	0.00	104.50	1	1,309	0.08%
2023/02/09	0	0.00	5	103.50	104.00	-5	1,364	-0.37%
2023/02/06	3	103.50	1	103.00	103.50	2	1,354	0.15%
2023/02/02	2	105.00	0	0.00	105.50	2	1,389	0.14%
2023/01/30	4	101.00	0	0.00	100.50	4	1,507	0.27%
2023/01/16	2	99.40	0	0.00	99.50	2	1,556	0.13%
2023/01/13	1	98.50	0	0.00	98.20	1	1,580	0.06%
2023/01/09	0	0.00	0.1	102.00	99.70	-0.1	1,663	-0.01%
2022/12/28	5	96.20	0	0.00	96.10	5	1,809	0.28%
2022/12/26	0	0.00	3	98.00	98.00	-3	1,848	-0.16%
2022/12/16	15	102.17	0	0.00	101.50	15	2,219	0.68%
2022/12/12	0	0.00	0.2	103.00	102.50	-0.2	2,251	-0.01%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/08	1	106.50	0	0.00	104.50	1	2,342	0.04%
2022/12/07	0	0.00	3	106.00	105.50	-3	2,350	-0.13%
2022/12/05	0	0.00	1	105.50	106.00	-1	2,415	-0.04%
2022/12/01	1	104.50	2	104.75	105.50	-1	2,555	-0.04%
2022/11/29	1	103.50	4.1	103.36	103.50	-3.1	2,671	-0.11%
2022/11/25	1	101.50	1	101.50	100.00	0	2,696	0.00%
2022/11/24	1	101.00	0	0.00	101.00	1	2,741	0.04%
2022/11/16	3	98.10	0	0.00	98.80	3	2,950	0.10%
2022/11/15	2	97.95	0.1	97.70	98.40	1.9	2,999	0.06%
2022/11/14	0.5	97.60	3	98.10	97.50	-2.5	3,042	-0.08%
2022/11/10	2.1	95.32	1	96.50	96.80	1.1	3,017	0.04%
2022/11/04	1	90.80	0	0.00	91.70	1	3,520	0.03%
2022/11/03	0	0.00	1	91.20	91.50	-1	3,586	-0.03%
2022/11/02	0	0.00	1	90.80	91.00	-1	3,719	-0.03%
2022/11/01	1	91.20	0	0.00	90.00	1	3,874	0.03%
2022/10/25	1	90.90	1	91.50	90.00	0	4,017	0.00%
2022/10/24	1	95.50	0	0.00	93.00	1	4,100	0.02%
2022/10/21	0	0.00	2	91.60	90.90	-2	4,099	-0.05%
2022/10/18	2	97.95	1	99.30	98.00	1	4,095	0.02%
2022/10/17	0	0.00	3	93.67	97.20	-3	4,103	-0.07%
2022/10/14	0	0.00	1	98.50	97.20	-1	4,099	-0.02%
2022/10/13	3	95.20	0	0.00	95.10	3	4,124	0.07%
2022/10/12	0	0.00	2	97.20	98.50	-2	4,116	-0.05%
2022/10/11	3	98.43	1	100.00	97.60	2	4,147	0.05%
2022/10/07	2	101.25	0	0.00	100.50	2	4,173	0.05%
2022/10/06	0.1	102.50	4	102.00	102.00	-3.9	4,223	-0.09%
2022/10/05	0	0.00	1	102.50	101.00	-1	4,259	-0.02%
2022/09/28	1	98.50	1	97.90	95.80	0	4,476	0.00%
2022/09/27	1	101.00	0	0.00	102.00	1	4,455	0.02%
2022/09/26	0	0.00	3	104.17	102.50	-3	4,426	-0.07%
2022/09/23	1	109.00	0	0.00	108.50	1	4,432	0.02%
2022/09/22	1	111.50	1	110.00	112.50	0	4,450	0.00%
2022/09/16	0	0.00	1	114.50	114.50	-1	4,570	-0.02%
2022/09/14	0	0.00	3	112.00	114.50	-3	4,944	-0.06%
2022/09/13	4	116.50	1	114.50	114.50	3	5,097	0.06%
2022/09/07	1	112.00	1	113.00	112.50	0	5,241	0.00%
2022/09/06	1	106.50	0	0.00	108.00	1	5,166	0.02%
2022/09/05	0	0.00	1	112.50	110.50	-1	5,068	-0.02%
2022/09/01	3	113.67	1	115.01	113.00	2	5,037	0.04%
2022/08/31	0	0.00	4	114.00	115.50	-4	5,021	-0.08%
2022/08/30	4	111.25	0.1	111.00	112.00	3.9	5,094	0.08%
2022/08/29	0	110.00	0	0.00	110.50	0	5,070	0.00%
2022/08/26	6	113.83	1	113.50	113.50	5	5,034	0.10%
2022/08/24	2	113.00	2	112.75	112.50	0	5,004	0.00%
2022/08/23	4	112.88	2	113.00	113.00	2	4,964	0.04%
2022/08/22	1	113.50	0	0.00	112.00	1	4,978	0.02%
2022/08/19	2	115.25	2	116.00	115.50	0	4,932	0.00%
2022/08/18	1	115.00	1	115.00	115.50	0	4,930	0.00%
2022/08/17	0	0.00	2	116.00	116.50	-2	4,912	-0.04%
2022/08/16	6	115.67	2	115.75	115.00	4	4,899	0.08%
2022/08/15	12.1	114.63	14	114.32	115.00	-1.9	4,836	-0.04%
2022/08/12	24	113.23	10	113.90	115.00	14	4,768	0.29%
2022/08/11	5	121.00	0.1	121.50	121.00	4.9	4,463	0.11%
2022/08/10	1	132.50	12	132.92	134.00	-11	4,457	-0.25%
2022/08/09	42	131.64	46	131.27	131.00	-4	4,459	-0.09%
2022/08/08	1	131.00	2	130.00	130.50	-1	4,410	-0.02%
2022/08/05	13	126.00	13	124.96	125.00	0	4,296	0.00%
2022/08/04	2	121.50	22.7	125.63	127.50	-20.7	4,228	-0.49%
2022/08/03	1	123.50	57	125.32	124.00	-56	4,157	-1.35%
2022/08/02	3	121.67	5	121.60	122.50	-2	4,182	-0.05%
2022/08/01	6	123.92	23	126.07	123.50	-17	4,232	-0.40%
2022/07/29	8	124.00	824	123.52	124.00	-816	4,384	-18.61%	大賣/鉅額交易
2022/07/28	1	120.00	102	121.00	120.00	-101	4,378	-2.31%	大賣/鉅額交易
2022/07/27	22	119.98	1	120.00	120.00	21	4,399	0.48%
2022/07/26	0	0.00	2	117.50	117.50	-2	4,428	-0.05%
2022/07/25	0	0.00	1	117.50	118.00	-1	4,537	-0.02%
2022/07/22	1	116.00	0	0.00	116.00	1	4,696	0.02%
2022/07/21	1	119.00	0	0.00	119.00	1	4,884	0.02%
2022/07/20	1	120.00	2	119.25	118.50	-1	5,113	-0.02%
2022/07/18	0	0.00	340	118.56	119.00	-340	5,412	-6.28%	大賣/鉅額交易
2022/07/15	2	117.50	301	118.03	118.00	-299	5,619	-5.32%	大賣/鉅額交易
2022/07/14	2	115.50	478	117.52	119.50	-476	5,732	-8.30%	大賣/鉅額交易
2022/07/11	3	115.17	2	115.25	116.00	1	5,705	0.02%
2022/07/08	8	112.56	8	115.31	115.00	0	5,684	0.00%
2022/07/07	0	0.00	1	108.50	107.50	-1	5,577	-0.02%
2022/07/06	1	102.00	0	0.00	102.00	1	5,612	0.02%
2022/07/05	1	99.50	3	100.00	100.50	-2	5,644	-0.04%
2022/07/04	3	98.77	0	0.00	97.10	3	5,807	0.05%
2022/07/01	4	109.25	0	0.00	108.00	4	5,791	0.07%
2022/06/30	2	115.50	2	120.00	120.00	0	5,729	0.00%
2022/06/29	0	0.00	0	120.50	119.00	0	5,699	0.00%
2022/06/28	2	122.00	1	120.00	121.00	1	5,691	0.02%
2022/06/27	5	124.80	4	125.50	124.50	1	5,694	0.02%
2022/06/24	4	122.13	9	123.11	122.00	-5	5,674	-0.09%
2022/06/23	6	123.83	5	123.20	122.00	1	5,649	0.02%
2022/06/22	8	130.88	10	131.39	129.50	-2	5,472	-0.04%
2022/06/21	13	126.54	25	129.86	132.00	-12	5,281	-0.23%
2022/06/20	2	123.00	2	124.50	122.50	0	5,117	0.00%
2022/06/17	23	125.48	44	125.23	125.00	-21	5,046	-0.42%
2022/06/16	13	125.96	6	125.17	122.50	7	4,969	0.14%
2022/06/15	0	0.00	1	126.00	124.00	-1	4,854	-0.02%
2022/06/14	2	120.00	0	0.00	124.50	2	4,853	0.04%
2022/06/13	14	121.29	0.1	122.00	121.50	14	4,856	0.29%
2022/06/10	0	0.00	0.1	122.00	124.00	-0.1	4,870	0.00%
2022/06/09	4	122.00	0	0.00	124.00	4	4,885	0.08%
2022/06/08	21	125.43	15.1	123.85	123.00	5.9	4,873	0.12%
2022/06/07	3	125.50	1	125.50	125.50	2	4,752	0.04%
2022/06/06	4.1	124.75	4	125.00	126.00	0.1	4,731	0.00%
2022/05/31	0	0.00	2	123.00	123.00	-2	4,705	-0.04%
2022/05/30	2.2	122.05	0.3	123.00	123.00	1.9	4,706	0.04%
2022/05/27	0	0.00	1	118.00	118.00	-1	4,691	-0.02%
2022/05/26	0	0.00	1	114.00	114.00	-1	4,702	-0.02%
2022/05/24	1	117.50	13	118.00	118.00	-12	4,857	-0.25%
2022/05/23	2	120.00	1.1	121.00	121.00	0.9	4,831	0.02%
2022/05/20	2.5	121.90	0	121.50	121.50	2.5	4,866	0.05%
2022/05/19	2.2	123.00	5	123.11	122.50	-2.8	4,848	-0.06%
2022/05/18	0.3	122.83	1	121.00	122.50	-0.7	4,756	-0.01%
2022/05/17	0	0.00	2	119.50	119.50	-2	4,712	-0.04%
2022/05/16	0	0.00	2	117.98	117.00	-2	4,713	-0.04%
2022/05/13	2	113.00	1	111.50	112.50	1	4,632	0.02%
2022/05/11	1	112.50	2	111.75	111.00	-1	4,631	-0.02%
2022/05/10	0	0.00	2	108.50	110.50	-2	4,731	-0.04%
2022/05/09	1.1	109.52	2	110.75	109.00	-1	4,697	-0.02%
2022/05/06	17.3	109.62	21.8	109.72	109.50	-4.5	4,667	-0.10%
2022/05/05	14	123.43	2	123.00	121.00	12	4,532	0.26%
2022/05/04	2.1	124.26	0	0.00	124.50	2.1	4,486	0.05%
2022/05/03	0.2	126.00	0	0.00	127.00	0.2	4,466	0.00%
2022/04/29	2	130.00	13.3	131.51	128.00	-11.3	4,434	-0.25%
2022/04/28	3	133.17	1	128.50	127.50	2	4,346	0.05%
2022/04/27	3	132.00	15	131.73	132.50	-12	4,197	-0.29%
2022/04/26	3.2	131.90	4	130.63	132.50	-0.8	4,002	-0.02%
2022/04/25	5.2	125.65	1	126.00	126.50	4.2	3,804	0.11%
2022/04/22	2	130.00	4.1	129.89	130.00	-2.1	3,729	-0.06%
2022/04/21	8.2	126.91	4.1	126.51	125.50	4.1	3,542	0.12%
2022/04/20	1	125.00	5	125.30	125.00	-4	3,337	-0.12%
2022/04/19	3	119.83	4	119.88	121.00	-1	3,235	-0.03%
2022/04/18	1	114.00	0	0.00	116.50	1	3,264	0.03%
2022/04/15	1	116.50	1.1	115.68	116.50	-0.1	3,270	0.00%
2022/04/14	1	122.50	9	122.44	122.00	-8	3,349	-0.24%
2022/04/13	1	120.01	5.1	119.33	119.50	-4.1	3,394	-0.12%
2022/04/12	4	122.00	8.2	120.64	120.00	-4.2	3,687	-0.11%
2022/04/11	14.4	126.58	2	127.00	124.50	12.4	3,751	0.33%
2022/04/08	4.2	123.52	11.8	125.20	125.00	-7.6	3,786	-0.20%
2022/04/07	2	121.00	3	122.00	119.50	-1	3,646	-0.03%
2022/04/06	0	0.00	1	123.00	122.00	-1	3,741	-0.03%
2022/04/01	3	121.50	0	0.00	121.50	3	3,764	0.08%
2022/03/30	0	0.00	16	121.47	121.50	-16	3,936	-0.41%
2022/03/29	12	120.54	0.1	120.50	121.00	11.9	4,033	0.30%
2022/03/28	1	118.00	5	117.50	118.00	-4	4,094	-0.10%
2022/03/25	4	118.50	1.2	121.33	121.00	2.8	4,238	0.07%
2022/03/10	8	110.50	3	110.83	110.50	5	6,341	0.08%
2022/03/08	1	108.00	4	107.25	107.00	-3	6,336	-0.05%
2022/03/07	0	0.00	1	111.50	111.50	-1	6,340	-0.02%
2022/03/04	1	114.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	1	115.50	0	0.00	115.50	1	6,375	0.02%
2022/03/01	0	0.00	1	116.50	117.50	-1	6,441	-0.02%
2022/02/25	6.2	113.60	1	112.00	114.50	5.2	6,478	0.08%
2022/02/24	1	118.00	1	117.50	117.50	0	6,423	0.00%
2022/02/23	0.7	123.00	1	123.00	123.00	-0.4	6,394	-0.01%
2022/02/22	6	121.75	2.1	121.74	124.00	3.9	6,498	0.06%
2022/02/21	1	123.50	3	123.33	123.00	-2	6,573	-0.03%
2022/02/17	5.4	125.46	0	0.00	125.00	5.4	6,807	0.08%
2022/02/16	3	128.17	1	128.00	127.50	2	6,910	0.03%
2022/02/14	0.1	123.50	5	122.50	123.00	-4.9	7,221	-0.07%
2022/02/11	4.5	125.24	3	125.67	125.00	1.5	7,325	0.02%
2022/02/10	1	127.50	3	130.50	127.50	-2	7,491	-0.03%
2022/02/09	1	126.00	5.2	127.01	128.00	-4.2	7,569	-0.05%
2022/02/08	1	126.50	2.5	126.50	126.00	-1.5	7,925	-0.02%
2022/02/07	4.1	124.73	3	127.17	126.00	1.1	8,397	0.01%
2022/01/26	0	0.00	2	123.50	123.00	-2	8,399	-0.02%
2022/01/25	0.2	121.50	0	0.00	119.00	0.2	8,486	0.00%
2022/01/21	2	120.50	2	122.00	119.50	0	8,673	0.00%
2022/01/18	1	124.50	0	0.00	124.00	1	8,953	0.01%
2022/01/17	1	124.00	4	125.13	125.50	-3	8,942	-0.03%
2022/01/14	1	121.50	3	120.67	121.00	-2	8,972	-0.02%
2022/01/13	2	122.00	1.2	120.69	122.00	0.8	8,963	0.01%
2022/01/12	6	122.00	2	121.75	122.50	4	8,943	0.04%
2022/01/11	8.9	120.07	5	121.00	119.00	3.9	8,892	0.04%
2022/01/10	0	0.00	1.1	123.64	123.50	-1.1	8,811	-0.01%
2022/01/07	6.2	124.45	30	124.92	125.00	-23.8	8,776	-0.27%
2022/01/06	2.1	127.98	1	129.00	128.00	1.1	8,643	0.01%
2022/01/05	27	135.54	4	132.91	129.00	23	8,573	0.27%
2022/01/04	12	132.38	11	132.50	134.50	1	8,252	0.01%
2022/01/03	5	129.60	7	129.64	129.50	-2	8,098	-0.02%
2021/12/30	4	128.63	7	127.93	127.50	-3	8,007	-0.04%
2021/12/29	8	128.00	6	127.92	129.00	2	7,937	0.03%
2021/12/28	2	126.25	1	125.50	125.00	1	7,806	0.01%
2021/12/27	15	126.53	10	126.70	126.50	5	7,771	0.06%
2021/12/24	1	124.50	0	0.00	124.50	1	7,636	0.01%
2021/12/23	3	128.00	5	124.00	124.50	-2	7,592	-0.03%
2021/12/22	12	125.63	9	126.00	127.00	3	7,472	0.04%
2021/12/21	13	124.08	12.1	124.95	126.00	0.9	7,421	0.01%
2021/12/20	19	126.76	16	129.16	125.50	3	7,263	0.04%
2021/12/17	21.1	130.00	23	128.74	125.50	-2	7,073	-0.03%
2021/12/16	30	126.37	40	126.79	127.00	-10	6,482	-0.15%
2021/12/15	25	122.48	27.3	122.12	125.50	-2.2	5,787	-0.04%
2021/12/14	6	116.08	1	114.52	114.50	5	5,256	0.09%
2021/12/13	1.3	113.10	4	114.13	116.00	-2.7	5,184	-0.05%
2021/12/10	3	114.33	12	114.58	114.50	-9	5,145	-0.17%
2021/12/09	16	113.88	10	112.85	113.00	6	5,052	0.12%
2021/12/08	1	108.50	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	1	109.50	110.00	-1	4,895	-0.02%
2021/12/06	0	0.00	2	107.00	107.00	-2	4,870	-0.04%
2021/12/03	1	108.50	1	107.50	107.50	0	4,882	0.00%
2021/12/02	0	0.00	15	108.50	108.00	-15	4,875	-0.31%
2021/11/30	1	108.50	6	107.92	110.00	-5	4,811	-0.10%
2021/11/29	0	0.00	0.1	105.00	105.50	-0.1	4,767	0.00%
2021/11/26	0	0.00	6	105.17	106.00	-6	4,741	-0.13%
2021/11/25	1	108.50	3	107.67	107.50	-2	4,670	-0.04%
2021/11/24	9	108.44	6	108.50	108.50	3	4,651	0.06%
2021/11/23	4	110.75	5	109.90	110.00	-1	4,574	-0.02%
2021/11/22	1	115.00	1	115.00	115.00	0	4,487	0.00%
2021/11/19	2	115.50	11	113.73	116.50	-9	4,438	-0.20%
2021/11/18	21.1	114.33	11.2	114.15	112.50	9.9	4,328	0.23%
2021/11/17	3.1	111.83	14.6	111.91	111.00	-11.5	4,202	-0.27%
2021/11/16	10.1	114.65	3	115.00	114.00	7.1	4,092	0.17%
2021/11/15	3	117.00	12.1	116.57	119.00	-9.1	3,956	-0.23%
2021/11/12	2	115.24	5	114.00	114.50	-3	3,828	-0.08%
2021/11/11	24.2	117.24	21	116.24	113.00	3.2	3,736	0.08%
2021/11/10	4.3	115.28	9	114.61	115.50	-4.7	3,475	-0.13%
2021/11/09	13	115.62	21	114.98	114.50	-8	3,354	-0.24%
2021/11/08	22.5	114.87	12	114.75	115.50	10.5	3,161	0.33%
2021/11/05	29.3	114.69	30.6	113.22	113.50	-1.3	2,987	-0.04%
2021/11/04	15	113.73	17	114.50	115.50	-2	2,624	-0.08%
2021/11/03	4	105.00	5	105.50	105.00	-1	2,135	-0.05%
2021/11/02	21	103.79	14	104.07	102.50	7	2,084	0.34%
2021/11/01	16.1	108.65	12	108.58	108.50	4.1	1,986	0.20%
2021/10/29	4	104.12	3	105.00	105.00	1	1,819	0.06%
2021/10/28	10	105.35	7	105.50	105.00	3	1,766	0.17%
2021/10/27	4	105.25	0	0.00	105.50	4	1,690	0.24%
2021/10/26	6	101.83	5.2	100.11	101.50	0.8	1,533	0.05%
2021/10/25	2	98.50	20	99.25	98.80	-18	1,508	-1.19%
2021/10/22	13	97.07	17	97.45	99.00	-4	1,525	-0.26%
2021/10/21	10	95.30	0	0.00	95.40	10	1,522	0.66%
2021/10/20	0	0.00	2	94.70	94.70	-2	1,656	-0.12%
2021/10/14	0	0.00	2	90.10	91.30	-2	1,850	-0.11%
2021/10/13	0	0.00	4	91.78	90.80	-4	1,876	-0.21%
2021/10/12	1	94.00	1	93.60	93.00	0	1,983	0.00%
2021/10/08	4	95.27	2	95.30	95.60	2	2,042	0.10%
2021/10/07	10	95.80	2	94.75	95.80	8	2,160	0.37%
2021/10/06	0	92.00	0	0.00	90.80	0	2,127	0.00%
2021/10/05	1	91.20	0	0.00	92.50	1	2,141	0.05%
2021/10/04	1	89.60	0	0.00	90.40	1	2,150	0.05%
2021/10/01	1	90.61	0	0.00	89.90	1	2,149	0.05%
2021/09/29	0	0.00	2	93.20	93.00	-2	2,158	-0.09%
2021/09/28	7	93.60	4.1	94.70	94.20	3	2,167	0.14%
2021/09/27	0	0.00	2	92.75	92.50	-2	2,140	-0.09%
2021/09/23	0	91.70	0	0.00	90.10	0	2,240	0.00%
2021/09/14	0	0.00	1	90.40	90.10	-1	2,416	-0.04%
2021/09/13	1	91.00	0	0.00	90.30	1	2,423	0.04%
2021/09/07	0	0.00	1	90.00	90.00	-1	2,443	-0.04%
2021/09/06	2	90.60	0.2	91.00	90.00	1.9	2,449	0.08%
2021/09/02	0	91.70	1	90.30	89.90	-1	2,496	-0.04%
2021/09/01	0	92.20	0	0.00	92.30	0	2,493	0.00%
2021/08/31	5	91.90	0	0.00	92.50	5	2,499	0.20%
2021/08/30	2	93.45	2	92.65	93.30	0	2,508	0.00%
2021/08/26	0	90.60	0	0.00	90.00	0	2,547	0.00%
2021/08/25	0	0.00	1.1	91.33	91.40	-1.1	2,591	-0.04%
2021/08/24	0.1	91.00	0	0.00	90.10	0.1	2,602	0.00%
2021/08/20	0	89.00	0	0.00	89.10	0	2,646	0.00%
2021/08/19	0	89.80	2	90.20	89.20	-2	2,666	-0.07%
2021/08/18	2	89.25	2	89.70	89.70	0	2,665	0.00%
2021/08/13	2	89.00	1	89.80	89.30	1	2,667	0.04%
2021/08/12	0	0.00	1	90.20	90.30	-1	2,664	-0.04%
2021/08/11	2	89.55	0	0.00	88.80	2	2,667	0.08%
2021/08/10	1	90.40	1	90.90	91.00	0	2,637	0.00%
2021/08/09	2	92.45	0	0.00	92.10	2	2,655	0.08%
2021/08/06	6	93.38	1.2	94.05	93.50	4.9	2,687	0.18%
2021/08/05	2	95.70	0	0.00	94.80	2	2,701	0.07%
2021/08/04	2.2	96.35	0	0.00	95.70	2.2	2,769	0.08%
2021/08/02	1	96.70	0	0.00	96.70	1	2,869	0.03%
2021/07/30	3	97.40	1	97.30	97.30	2	2,907	0.07%
2021/07/29	4	97.12	1	96.60	97.50	3	2,918	0.10%
2021/07/28	11	96.04	11	98.27	98.00	0	2,871	0.00%
2021/07/27	3	98.53	6	98.49	99.50	-3	2,883	-0.10%
2021/07/26	14.1	101.77	40	106.34	102.00	-26	2,844	-0.91%
2021/07/23	0.1	109.00	2	109.50	109.00	-1.9	2,707	-0.07%
2021/07/22	23.2	109.15	2	111.00	108.00	21.2	2,704	0.78%
2021/07/21	2.3	108.57	3	110.17	109.00	-0.7	2,674	-0.03%
2021/07/20	2	104.25	27	105.46	104.50	-25	2,586	-0.97%
2021/07/19	2	107.76	0	0.00	107.50	2	2,554	0.08%
2021/07/16	30	109.60	10	110.25	109.50	20	2,561	0.78%
2021/07/15	0	0.00	7.6	105.93	108.50	-7.6	2,465	-0.31%
2021/07/14	16.5	108.35	21	107.02	108.50	-4.5	2,419	-0.19%
2021/07/13	6	104.50	1	104.50	102.50	5	2,322	0.22%
2021/07/12	2	102.25	1	102.00	103.00	1	2,360	0.04%
2021/07/09	1	101.01	0	0.00	100.50	1	2,430	0.04%
2021/07/08	1	102.50	2	102.25	102.50	-1	2,617	-0.04%
2021/07/07	1	103.00	1	102.50	103.00	0	2,699	0.00%
2021/07/06	1	102.51	1	104.50	103.50	0	2,773	0.00%
2021/07/05	3.5	103.57	0	0.00	104.00	3.5	2,816	0.12%
2021/07/02	2	102.00	1	102.00	102.00	1	2,915	0.03%
2021/07/01	2.6	104.27	11	105.14	103.50	-8.4	2,939	-0.29%
2021/06/30	18	106.33	2	107.00	106.50	16	3,000	0.53%
2021/06/29	1	105.00	3	105.83	106.50	-2	3,010	-0.07%
2021/06/25	0	99.30	7	100.43	99.20	-7	3,093	-0.23%
2021/06/24	0	98.50	2	98.90	97.80	-2	3,103	-0.06%
2021/06/23	0	98.40	3	98.47	98.80	-3	3,136	-0.10%
2021/06/21	3	97.07	0	0.00	96.80	3	3,283	0.09%
2021/06/18	1	100.50	0	0.00	99.90	1	3,355	0.03%
2021/06/17	0	99.40	1	99.10	99.00	-1	3,472	-0.03%
2021/06/16	0	0.00	0.1	99.30	99.40	-0.1	3,691	0.00%
2021/06/15	2	99.15	2	99.15	99.10	0	4,075	0.00%
2021/06/11	3	99.93	1	99.40	99.50	2	4,156	0.05%
2021/06/10	0.1	100.00	0	0.00	100.50	0.1	4,181	0.00%
2021/06/09	0	0.00	1	98.90	98.00	-1	4,178	-0.02%
2021/06/04	2	98.21	4	98.70	98.30	-2	4,307	-0.05%
2021/06/03	2	99.00	5	99.82	100.00	-3	4,303	-0.07%
2021/06/02	7	97.81	1	99.50	97.50	6	4,270	0.14%
2021/06/01	1	97.00	0	0.00	96.40	1	4,229	0.02%
2021/05/31	1	97.20	0	0.00	96.90	1	4,227	0.02%
2021/05/28	2	94.50	2	94.65	94.80	0	4,208	0.00%
2021/05/27	2	93.26	0	0.00	94.70	2	4,203	0.05%
2021/05/25	5	94.30	5	93.40	93.10	0	4,209	0.00%
2021/05/24	0	93.50	3	93.27	93.20	-3	4,225	-0.07%
2021/05/21	0	0.00	3	92.83	92.90	-3	4,222	-0.07%
2021/05/20	1	91.23	1	91.80	90.90	0	4,251	0.00%
2021/05/19	3	91.23	1	91.20	92.00	2	4,279	0.05%
2021/05/18	0	0.00	1	90.00	90.40	-1	4,291	-0.02%
2021/05/17	2	87.50	23	85.26	85.00	-21	4,313	-0.49%
2021/05/14	4	92.08	22	93.05	89.60	-18	4,277	-0.42%
2021/05/13	2	91.85	1	92.60	91.50	1	4,218	0.02%
2021/05/12	8	87.44	0.1	92.00	90.60	7.9	4,174	0.19%
2021/05/11	2	94.82	1	94.20	94.30	1	4,094	0.02%
2021/05/10	4	99.15	1	100.50	98.00	3	4,043	0.07%
2021/05/07	4	102.13	2	102.50	102.00	2	3,999	0.05%
2021/05/06	12	102.04	3.1	101.18	101.50	8.9	4,002	0.22%
2021/05/05	1	105.02	4	105.25	104.00	-3	3,980	-0.07%
2021/05/04	16.2	106.30	1	105.50	105.50	15.2	3,979	0.38%
2021/05/03	16	111.62	2	109.75	108.00	14	3,933	0.36%
2021/04/29	0	113.00	1	115.00	113.00	-1	3,910	-0.03%
2021/04/28	0.1	113.00	4	112.50	114.00	-4	3,905	-0.10%
2021/04/27	0.1	113.50	0	0.00	112.50	0.1	3,924	0.00%
2021/04/26	1.1	114.00	5	113.50	113.50	-4	3,922	-0.10%
2021/04/23	0.1	113.50	19	113.00	113.00	-19	3,919	-0.48%
2021/04/22	2.1	113.98	1	112.00	112.00	1.1	3,932	0.03%
2021/04/21	2	114.00	3	113.83	114.00	-1	3,911	-0.03%
2021/04/19	7.1	113.00	2	114.00	113.50	5.1	3,934	0.13%
2021/04/16	4	114.88	1	115.00	115.00	3	3,901	0.08%
2021/04/15	4	115.50	2	115.25	114.50	2	3,944	0.05%
2021/04/14	24	120.50	33.2	119.55	122.00	-9.2	3,888	-0.24%
2021/04/13	0	0.00	1	125.50	125.50	-1	3,722	-0.03%
2021/04/12	2	125.50	3	124.83	124.00	-1	3,704	-0.03%
2021/04/09	2	124.75	23	123.72	125.50	-21	3,656	-0.57%
2021/04/08	7	121.86	49.3	121.87	124.00	-42.3	3,585	-1.18%
2021/04/07	0	0.00	4	117.00	118.00	-4	3,469	-0.12%
2021/04/06	6	120.08	0	0.00	117.50	6	3,437	0.17%
2021/04/01	1.2	116.67	7.2	116.28	118.00	-6	3,367	-0.18%
2021/03/31	8	115.63	10	115.45	116.00	-2	3,273	-0.06%
2021/03/30	1	109.50	1	110.50	110.50	0	3,096	0.00%
2021/03/29	1	109.50	0	0.00	109.50	1	3,071	0.03%
2021/03/26	20	108.75	0	0.00	110.00	20	3,074	0.65%
2021/03/25	36	110.69	4	109.38	109.00	32	3,047	1.05%
2021/03/24	42	110.26	6	109.33	111.00	36	2,985	1.21%
2021/03/23	33	109.50	2	111.50	110.00	31	2,924	1.06%
2021/03/22	32	108.11	9	110.44	112.00	23	2,863	0.80%
2021/03/19	33	107.97	1.1	107.08	108.50	31.9	2,788	1.15%
2021/03/18	30.5	107.32	9.2	105.77	110.00	21.3	2,581	0.82%
2021/03/17	167	99.95	1	101.50	100.00	166	2,228	7.45%	大買/鉅額交易
2021/03/16	170	98.81	0	0.00	98.40	170	2,188	7.77%	大買/鉅額交易
2021/03/15	60	98.58	34	98.63	99.20	26	2,172	1.20%
2021/03/12	96	97.50	3	98.53	98.80	93	2,189	4.25%
2021/03/11	310	96.75	3	97.03	96.30	307	2,158	14.22%	大買/鉅額交易
2021/03/10	63.2	95.37	2	96.50	96.50	61.2	2,131	2.87%
2021/03/09	170	93.60	0	0.00	93.50	170	2,107	8.07%	大買/鉅額交易
2021/03/08	140	93.74	1	94.20	92.90	139	2,121	6.55%	大買/鉅額交易
2021/03/05	196	93.81	0	0.00	94.00	196	2,137	9.17%	大買/鉅額交易
2021/03/04	110	93.90	0	0.00	93.20	110	2,164	5.08%	大買/鉅額交易
2021/03/03	100	94.20	0	0.00	94.20	100	2,173	4.60%
2021/03/02	76	94.46	0	94.70	94.40	76	2,198	3.46%
2021/02/26	76	94.29	0	0.00	94.40	76	2,262	3.36%
2021/02/23	0	0.00	1	96.60	96.40	-1	2,288	-0.04%
2021/02/22	1	96.60	3	96.80	96.80	-2	2,317	-0.09%
2021/02/19	1	96.60	2	96.15	96.40	-1	2,295	-0.04%
2021/02/18	0	0.00	1	96.70	96.30	-1	2,295	-0.04%
2021/02/17	26	95.67	1	97.20	94.50	25	2,357	1.06%
2021/02/05	2	95.10	0	0.00	95.30	2	2,399	0.08%
2021/02/04	0.1	94.20	0	0.00	93.40	0.1	2,622	0.00%
2021/02/03	1	95.50	1	94.10	94.40	0	2,657	0.00%
2021/02/02	0	0.00	1	95.00	94.80	-1	2,751	-0.04%
2021/02/01	0	91.30	0	0.00	94.40	0	2,765	0.00%
2021/01/29	0	93.00	0	0.00	92.40	0	2,769	0.00%
2021/01/28	7.1	95.15	7	94.90	94.30	0.1	2,802	0.00%
2021/01/26	0.2	93.63	0	0.00	92.50	0.2	2,789	0.01%
2021/01/25	0.1	93.00	1	91.60	93.20	-0.9	2,920	-0.03%
2021/01/22	2	92.70	5.1	92.09	92.60	-3	2,986	-0.10%
2021/01/21	3	90.25	1	89.90	89.90	2	3,023	0.07%
2021/01/20	6	91.73	0	0.00	90.40	6	3,097	0.19%
2021/01/19	0	94.20	0	0.00	93.20	0	3,216	0.00%
2021/01/18	3	92.84	2	93.30	93.70	1	3,292	0.03%
2021/01/15	4.1	93.73	0	0.00	93.10	4.1	3,349	0.12%
2021/01/14	6.1	94.26	1	95.30	94.70	5.1	3,525	0.14%
2021/01/13	8.1	94.96	0	0.00	95.00	8.1	3,744	0.21%
2021/01/12	3	94.74	0	0.00	94.00	3	3,968	0.08%
2021/01/11	0.1	97.10	1	97.20	96.50	-1	4,145	-0.02%
2021/01/08	14.6	96.98	8	97.59	98.10	6.6	4,186	0.16%
2021/01/07	0.1	95.30	2	94.85	97.20	-2	4,162	-0.05%
2021/01/06	2	96.25	7	96.59	95.90	-5	4,234	-0.12%
2021/01/05	2	95.20	2	97.80	98.00	0	4,298	0.00%
2021/01/04	3	94.93	14	94.62	95.90	-11	4,236	-0.26%
2020/12/30	0	0.00	1	93.50	93.10	-1	4,258	-0.02%
2020/12/28	1.1	92.76	0	0.00	93.20	1.1	4,301	0.02%
2020/12/25	1	94.49	0	0.00	94.20	1	4,285	0.02%
2020/12/23	0.1	93.30	0	0.00	93.30	0.1	4,287	0.00%
2020/12/22	7	93.74	3	93.70	92.70	4	4,315	0.09%
2020/12/21	1	94.10	2	95.20	95.20	-1	4,307	-0.02%
2020/12/18	4	95.73	4	96.05	95.90	0	4,316	0.00%
2020/12/16	6	94.75	1	95.90	95.00	5	4,333	0.12%
2020/12/15	3	96.90	0	0.00	95.10	3	4,332	0.07%
2020/12/11	4.1	95.11	1	96.10	95.60	3.1	4,335	0.07%
2020/12/10	19.1	97.80	3	96.87	96.20	16.1	4,322	0.37%
2020/12/09	1	98.60	0	0.00	98.70	1	4,304	0.02%
2020/12/08	26	98.26	14	99.06	98.40	12	4,311	0.28%
2020/12/07	1	97.40	4	98.10	98.50	-3	4,347	-0.07%
2020/12/03	1.1	97.31	1	98.10	97.40	0.1	4,372	0.00%
2020/12/02	1	96.40	1	97.00	97.40	0	4,445	0.00%
2020/12/01	1	96.30	10	95.60	96.50	-9	4,505	-0.20%
2020/11/30	1.1	96.96	1	98.50	96.80	0.1	4,590	0.00%
2020/11/26	5	96.94	2	96.90	96.90	3	4,789	0.06%
2020/11/25	12.1	96.23	1	96.10	96.00	11.1	4,993	0.22%
2020/11/24	0.1	99.80	0	0.00	97.60	0.1	5,005	0.00%
2020/11/23	7	99.83	0	0.00	99.60	7	5,045	0.14%
2020/11/20	1	99.70	0	0.00	99.80	1	5,105	0.02%
2020/11/19	0	0.00	1	101.00	99.80	-1	5,451	-0.02%
2020/11/18	5.2	100.96	1	101.00	100.50	4.2	5,639	0.08%
2020/11/16	2	101.25	14	100.69	101.50	-12	5,715	-0.21%
2020/11/13	11	100.32	1	100.00	99.90	10	5,643	0.18%
2020/11/12	17	102.88	16	101.44	99.60	1	5,587	0.02%
2020/11/11	2	96.35	1	97.60	96.20	1	5,383	0.02%
2020/11/10	12	96.13	146	95.52	96.20	-134	5,374	-2.49%	大賣/鉅額交易
2020/11/09	0	0.00	15	100.50	101.00	-15	5,330	-0.28%
2020/11/06	1	99.90	1	100.00	100.50	0	5,339	0.00%
2020/11/05	1	98.00	20	99.40	98.70	-19	5,422	-0.35%
2020/11/04	30	100.00	26	100.42	100.50	4	5,581	0.07%
2020/11/03	2	101.00	4	100.10	99.80	-2	5,745	-0.03%
2020/11/02	92	101.60	86	101.09	100.50	6	5,766	0.10%
2020/10/30	2	100.25	5	100.66	99.80	-3	5,673	-0.05%
2020/10/29	2	98.80	3	98.80	99.00	-1	5,601	-0.02%
2020/10/28	153	101.79	137	101.00	101.00	16	5,555	0.29%	大買/大賣/
2020/10/27	145	102.86	22	101.80	103.50	123	5,503	2.24%	大買/鉅額交易
2020/10/26	4	100.63	5	99.74	99.40	-1	5,365	-0.02%
2020/10/23	0	0.00	90	99.03	99.00	-90	5,288	-1.70%
2020/10/22	81	98.46	104	99.43	100.00	-23	5,250	-0.44%	大賣/
2020/10/21	6	97.70	5	97.38	97.30	1	5,067	0.02%
2020/10/20	53	98.46	24	99.17	100.50	29	4,858	0.60%
2020/10/19	86	97.43	17	96.29	95.30	69	4,640	1.49%
2020/10/16	1	93.90	1	94.90	94.10	0	4,418	0.00%
2020/10/15	1	94.60	5	94.28	94.50	-4	4,368	-0.09%
2020/10/14	3	93.40	8	93.63	93.70	-5	4,316	-0.12%
2020/10/13	7	91.81	11	91.54	91.70	-4	4,291	-0.09%
2020/10/12	1	89.30	0	0.00	90.00	1	4,240	0.02%
2020/10/08	0	0.00	18	90.05	89.80	-18	4,258	-0.42%
2020/10/07	7	90.07	11	89.74	89.50	-4	4,248	-0.09%
2020/10/06	0	0.00	1	88.80	89.00	-1	4,224	-0.02%
2020/10/05	2	87.10	2	87.50	88.20	0	4,231	0.00%
2020/09/25	2	81.50	2	82.60	83.60	0	4,342	0.00%
2020/09/24	5	84.94	2	85.10	84.20	3	4,335	0.07%
2020/09/21	1	87.80	0	0.00	87.50	1	4,321	0.02%
2020/09/18	0	0.00	1	88.80	88.80	-1	4,303	-0.02%
2020/09/17	11	88.82	2	88.70	88.10	9	4,288	0.21%
2020/09/16	5	86.30	0	0.00	86.20	5	4,241	0.12%
2020/09/14	0	0.00	1	86.70	87.10	-1	4,234	-0.02%
2020/09/11	2	86.30	1	85.30	85.10	1	4,221	0.02%
2020/09/10	7	88.03	5	86.10	85.70	2	4,207	0.05%
2020/09/09	2	87.45	0	0.00	87.30	2	4,141	0.05%
2020/09/08	0	0.00	1	87.90	88.40	-1	4,112	-0.02%
2020/09/07	4	89.25	4	89.15	89.00	0	4,092	0.00%
2020/09/04	2	91.50	1	91.00	91.10	1	4,032	0.02%
2020/09/03	32	94.51	3	94.33	92.10	29	3,963	0.73%
2020/09/02	2	93.55	3	94.03	93.10	-1	3,892	-0.03%
2020/09/01	2	93.50	6	92.05	92.10	-4	3,818	-0.10%
2020/08/31	24	92.40	26	92.32	92.00	-2	3,702	-0.05%
2020/08/28	10	90.00	3	89.30	89.70	7	3,472	0.20%
2020/08/27	0	0.00	4	89.53	88.40	-4	3,404	-0.12%
2020/08/26	43	88.25	35	87.55	88.00	8	3,318	0.24%
2020/08/25	31	89.52	27	88.23	87.80	4	3,238	0.12%
2020/08/24	8	86.65	4	87.83	88.90	4	2,897	0.14%
2020/08/21	71	85.26	82	84.18	84.50	-11	2,742	-0.40%
2020/08/20	1	83.60	3	79.13	79.90	-2	2,667	-0.07%
2020/08/19	5	83.74	0	0.00	83.20	5	2,625	0.19%
2020/08/17	1	85.50	1	85.30	85.30	0	2,618	0.00%
2020/08/14	0	0.00	4	85.08	86.00	-4	2,600	-0.15%
2020/08/13	10	85.06	2	85.90	85.20	8	2,580	0.31%
2020/08/12	4	84.40	4	83.68	84.80	0	2,547	0.00%
2020/08/11	4	85.68	3	85.33	84.40	1	2,527	0.04%
2020/08/10	110	85.73	119	85.48	85.40	-9	2,469	-0.36%	大買/大賣/
2020/08/07	4	82.40	7	81.83	82.60	-3	2,349	-0.13%
2020/08/06	4	78.70	3	79.97	78.80	1	2,197	0.05%
2020/08/05	12	77.98	17	79.18	80.10	-5	2,241	-0.22%
2020/08/04	2	76.10	0	0.00	77.00	2	2,407	0.08%
2020/08/03	0	0.00	1	75.90	75.60	-1	2,461	-0.04%
2020/07/31	3	76.93	2	77.35	77.00	1	2,477	0.04%
2020/07/30	2	75.85	1	74.00	75.90	1	2,441	0.04%
2020/07/29	0	0.00	1	72.10	72.50	-1	2,435	-0.04%
2020/07/28	3	73.20	1	73.00	72.20	2	2,442	0.08%
2020/07/27	0	0.00	1	75.00	74.50	-1	2,445	-0.04%
2020/07/24	1	77.20	0	0.00	76.30	1	2,507	0.04%
2020/07/23	2	78.80	0	0.00	78.90	2	2,506	0.08%
2020/07/22	0	0.00	2	78.30	78.60	-2	2,529	-0.08%
2020/07/21	10	76.90	11	77.20	77.30	-1	2,552	-0.04%
2020/07/20	3	76.27	5	76.00	76.20	-2	2,687	-0.07%
2020/07/17	4	79.50	32	78.20	77.30	-28	2,698	-1.04%
2020/07/16	3.4	84.00	1	84.00	84.00	2.4	2,648	0.09%
2020/07/15	0.4	83.90	4	84.90	83.80	-3.6	2,610	-0.14%
2020/07/13	1	84.40	7	84.96	84.60	-6	2,652	-0.23%
2020/07/10	1	84.00	5	83.90	83.20	-4	2,668	-0.15%
2020/07/09	55	86.16	3	86.10	85.50	52	2,655	1.96%
2020/07/08	0	0.00	2	87.40	87.10	-2	2,623	-0.08%
2020/07/07	6	86.55	55	87.11	86.70	-49	2,615	-1.87%
2020/07/06	21	86.98	34	86.28	86.80	-13	2,617	-0.50%
2020/07/03	35	85.51	0	0.00	85.40	35	2,614	1.34%
2020/07/02	30	84.67	1	84.20	85.40	29	2,635	1.10%
2020/07/01	1	83.80	0	0.00	83.50	1	2,657	0.04%
2020/06/30	1	82.90	0	0.00	83.60	1	2,691	0.04%
2020/06/24	0	0.00	12	81.93	82.00	-12	2,763	-0.43%
2020/06/23	3	82.33	0	0.00	82.10	3	2,804	0.11%
2020/06/22	1	82.40	1	82.40	82.70	0	2,827	0.00%
2020/06/19	4	82.90	2	83.25	81.70	2	2,885	0.07%
2020/06/18	9	83.14	1	82.90	82.90	8	2,910	0.27%
2020/06/17	1	82.70	4	82.70	82.70	-3	2,921	-0.10%
2020/06/15	1	79.80	0	0.00	79.80	1	2,998	0.03%
2020/06/12	1.4	78.88	1	79.90	81.00	0.4	3,070	0.01%
2020/06/10	1	83.30	0	0.00	83.00	1	3,115	0.03%
2020/06/09	1	82.20	1	82.30	82.20	0	3,172	0.00%
2020/06/08	5	84.04	1	83.70	83.80	4	3,202	0.12%
2020/06/05	1	86.00	0	0.00	86.30	1	3,161	0.03%
2020/06/04	1	85.60	2	85.60	86.00	-1	3,170	-0.03%
2020/06/02	4	85.78	2	85.00	85.10	2	3,182	0.06%
2020/06/01	0	0.00	1	85.50	85.50	-1	3,197	-0.03%
2020/05/28	2	85.85	3	86.87	85.00	-1	3,194	-0.03%
2020/05/27	0	0.00	1	84.90	84.50	-1	3,146	-0.03%
2020/05/26	1	84.30	0	0.00	84.10	1	3,160	0.03%
2020/05/25	2	83.20	4	81.88	84.30	-2	3,153	-0.06%
2020/05/22	1	83.10	3	83.43	82.70	-2	3,143	-0.06%
2020/05/21	4	86.00	0	0.00	85.30	4	3,129	0.13%
2020/05/20	2	84.45	0	0.00	84.50	2	3,122	0.06%
2020/05/19	2	84.65	1	84.70	84.80	1	3,122	0.03%
2020/05/18	1	83.90	3	84.43	84.00	-2	3,112	-0.06%
2020/05/15	1	84.60	2	85.80	84.70	-1	3,107	-0.03%
2020/05/14	5	88.86	5	86.84	85.20	0	3,074	0.00%
2020/05/13	3	86.87	0	0.00	87.50	3	3,012	0.10%
2020/05/12	6	88.33	1	88.30	87.70	5	3,067	0.16%
2020/05/11	4	88.38	9	87.76	89.60	-5	3,024	-0.17%
2020/05/08	3	82.73	2	82.70	82.70	1	2,815	0.04%
2020/05/07	3	80.63	2	81.75	81.00	1	2,764	0.04%
2020/05/06	1	80.00	1	79.50	79.60	0	2,750	0.00%
2020/05/05	1	80.00	10	81.30	79.90	-9	2,769	-0.32%
2020/05/04	0	0.00	1.4	79.30	79.30	-1.4	2,772	-0.05%
2020/04/30	0	0.00	3	81.03	80.90	-3	2,786	-0.11%
2020/04/29	6	81.42	4	81.20	81.20	2	2,804	0.07%
2020/04/28	0	0.00	5	79.04	79.30	-5	2,757	-0.18%
2020/04/27	2	78.90	0	0.00	79.00	2	2,792	0.07%
2020/04/24	1	79.30	0	0.00	79.00	1	2,760	0.04%
2020/04/23	8	79.41	14	78.93	79.30	-6	2,735	-0.22%
2020/04/22	0	0.00	2	72.95	75.90	-2	2,593	-0.08%
2020/04/21	1	74.80	0	0.00	72.30	1	2,564	0.04%
2020/04/20	0	0.00	2	74.15	74.80	-2	2,562	-0.08%
2020/04/17	1	75.90	4	75.50	74.20	-3	2,570	-0.12%
2020/04/16	0	0.00	1	72.80	74.10	-1	2,588	-0.04%
2020/04/14	0	0.00	1	72.90	73.10	-1	2,589	-0.04%
2020/04/13	9	72.67	1	73.00	71.80	8	2,604	0.31%
2020/04/10	0	0.00	4	71.60	72.20	-4	2,604	-0.15%
2020/04/09	5	72.68	1	71.50	71.50	4	2,625	0.15%
2020/04/08	1	72.80	3	73.60	73.60	-2	2,592	-0.08%
2020/04/07	2	73.10	5	73.36	73.50	-3	2,571	-0.12%
2020/04/06	3	70.23	2	70.75	71.40	1	2,563	0.04%
2020/04/01	4	69.75	15	69.34	70.10	-11	2,521	-0.44%
2020/03/31	3	68.27	8	68.25	68.30	-5	2,503	-0.20%
2020/03/30	1	66.70	4	64.90	67.00	-3	2,464	-0.12%
2020/03/27	5	68.08	0	0.00	65.90	5	2,439	0.20%
2020/03/26	3	66.23	1	66.50	67.10	2	2,416	0.08%
2020/03/25	4	65.95	2.1	66.95	66.20	1.9	2,395	0.08%
2020/03/24	2	64.40	12.1	64.64	64.00	-10.1	2,351	-0.43%
2020/03/23	0	0.00	1.2	62.08	61.80	-1.2	2,317	-0.05%
2020/03/20	1	61.90	3	61.80	61.90	-2	2,331	-0.09%
2020/03/19	4	58.18	3	59.83	56.30	1	2,299	0.04%
2020/03/18	14	60.82	2	61.50	60.70	12	2,251	0.53%
2020/03/17	3	60.30	1	59.90	58.20	2	2,206	0.09%
2020/03/16	3	64.53	1	65.10	62.00	2	2,171	0.09%
2020/03/13	6	63.00	10	63.09	64.40	-4	2,167	-0.18%
2020/03/12	10	70.45	1	74.00	69.90	9	2,131	0.42%
2020/03/11	2	78.00	1	75.90	76.00	1	2,078	0.05%
2020/03/10	0	0.00	6	76.03	77.70	-6	2,086	-0.29%
2020/03/09	10	78.92	0	0.00	78.00	10	2,099	0.48%
2020/03/05	0	0.00	1	81.90	82.10	-1	2,224	-0.04%
2020/03/03	6	80.90	9	81.18	80.30	-3	2,260	-0.13%
2020/03/02	6	79.28	6	79.55	78.60	0	2,352	0.00%
2020/02/25	0	0.00	3	80.20	81.00	-3	2,439	-0.12%
2020/02/24	0.2	80.50	1	80.60	80.50	-0.8	2,442	-0.03%
2020/02/21	1.5	82.03	0	0.00	82.00	1.5	2,489	0.06%
2020/02/20	4.1	83.60	2	83.45	83.70	2.1	2,481	0.08%
2020/02/19	1	83.80	0	0.00	83.60	1	2,493	0.04%
2020/02/18	0.1	83.70	1	84.30	83.70	-0.9	2,487	-0.04%
2020/02/17	0	0.00	3	83.47	83.20	-3	2,489	-0.12%
2020/02/14	1	84.50	2	84.45	84.60	-1	2,489	-0.04%
2020/02/13	5.1	84.92	8	83.43	84.90	-2.9	2,476	-0.12%
2020/02/12	3	80.63	1	79.80	81.80	2	2,408	0.08%
2020/02/11	1	77.90	1	78.40	78.00	0	2,421	0.00%
2020/02/07	0	0.00	1	78.30	77.70	-1	2,479	-0.04%
2020/02/06	1	79.10	1	78.30	79.50	0	2,484	0.00%
2020/02/05	2	78.30	0	0.00	77.50	2	2,473	0.08%
2020/02/03	2	76.20	1	76.60	76.40	1	2,469	0.04%
2020/01/31	2	81.15	1	80.50	79.30	1	2,445	0.04%
2020/01/30	1	82.50	2	81.45	80.30	-1	2,461	-0.04%
2020/01/16	0	0.00	2.6	88.56	88.50	-2.6	2,495	-0.10%
2020/01/15	0	0.00	2	88.20	88.30	-2	2,523	-0.08%
2020/01/13	3	87.50	2	87.45	87.70	1	2,660	0.04%
2020/01/10	2	86.10	0	0.00	86.70	2	2,747	0.07%
2020/01/09	1	89.10	0	0.00	89.10	1	2,716	0.04%
2020/01/08	1	88.30	0	0.00	88.30	1	2,730	0.04%
2020/01/07	5	90.24	0	0.00	89.80	5	2,720	0.18%
2020/01/03	7	94.50	3	93.07	92.00	4	2,768	0.14%
2020/01/02	0	0.00	2	94.30	94.00	-2	2,812	-0.07%
2019/12/31	0	0.00	3	94.17	94.10	-3	2,835	-0.11%
2019/12/30	3	94.17	3	93.97	94.40	0	2,850	0.00%
2019/12/27	0	0.00	3	93.00	92.90	-3	2,829	-0.11%
2019/12/26	1	93.00	2	94.10	93.30	-1	2,833	-0.04%
2019/12/25	0.1	92.50	0	0.00	92.70	0.1	2,812	0.00%
2019/12/23	0	0.00	1	90.70	90.60	-1	2,891	-0.03%
2019/12/20	3	92.03	1.1	92.30	92.20	1.9	2,894	0.07%
2019/12/18	1	94.27	6	93.80	93.60	-5	2,908	-0.17%
2019/12/17	2	93.60	1	94.30	94.00	1	2,919	0.03%
2019/12/16	3	93.10	0.9	93.50	93.50	2.1	2,917	0.07%
2019/12/13	2.4	93.29	0	0.00	93.10	2.4	2,928	0.08%
2019/12/12	4.1	93.26	0	0.00	92.70	4.1	2,944	0.14%
2019/12/11	1	93.00	0	0.00	91.90	1	2,951	0.03%
2019/12/10	4.1	93.06	11	91.95	92.30	-6.9	2,980	-0.23%
2019/12/09	2	91.80	0	0.00	91.80	2	3,003	0.07%
2019/12/06	1	92.80	0	0.00	92.80	1	3,129	0.03%
2019/12/05	1	93.20	1	93.10	93.30	0	3,151	0.00%
2019/12/04	6	93.50	13	93.00	92.60	-7	3,171	-0.22%
2019/12/03	4	95.13	3	95.23	94.70	1	3,167	0.03%
2019/12/02	35	97.15	53	96.83	95.60	-18	3,169	-0.57%
2019/11/29	5	95.20	1	95.40	95.60	4	3,141	0.13%
2019/11/28	10	96.46	2	95.85	95.60	8	3,151	0.25%
2019/11/27	6	95.87	14	95.94	96.00	-8	3,199	-0.25%
2019/11/26	13	93.84	15	93.96	94.20	-2	3,202	-0.06%
2019/11/25	1	93.00	0	0.00	93.40	1	3,429	0.03%
2019/11/22	4	92.03	11	92.16	93.40	-7	3,559	-0.20%
2019/11/20	0	0.00	8	90.83	91.50	-8	3,873	-0.21%
2019/11/18	0	0.00	7	91.67	90.50	-7	3,921	-0.18%
2019/11/14	0	0.00	3	90.50	90.20	-3	3,991	-0.08%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/12	11	91.02	0	0.00	90.20	11	4,019	0.27%
2019/11/11	1	92.10	0	0.00	89.90	1	4,123	0.02%
2019/11/08	2	92.20	9	92.37	92.20	-7	4,140	-0.17%
2019/11/07	3	88.83	13	88.89	88.30	-10	4,125	-0.24%
2019/11/06	4	90.35	6	91.18	90.00	-2	4,193	-0.05%
2019/11/05	0	0.00	2	92.30	92.20	-2	4,275	-0.05%
2019/10/31	0	0.00	2	95.35	94.20	-2	4,407	-0.05%
2019/10/30	32	95.38	0	0.00	95.20	32	4,470	0.72%
2019/10/29	9	96.38	1	97.00	95.00	8	4,506	0.18%
2019/10/28	3	95.97	2	96.40	95.80	1	4,525	0.02%
2019/10/25	1	93.90	0	0.00	94.00	1	4,551	0.02%
2019/10/24	2	96.20	1	96.00	95.30	1	4,651	0.02%
2019/10/23	2	95.30	2	95.35	95.10	0	4,872	0.00%
2019/10/22	1	95.70	6	96.73	95.10	-5	4,957	-0.10%
2019/10/21	18	95.93	6	96.57	95.40	12	5,211	0.23%
2019/10/18	5	90.90	3	91.87	92.80	2	5,255	0.04%
2019/10/17	1	88.40	3	88.83	89.30	-2	5,222	-0.04%
2019/10/16	1	90.10	1	90.30	90.00	0	5,197	0.00%
2019/10/15	1	90.20	1	90.30	90.40	0	5,183	0.00%
2019/10/14	0	0.00	5	90.06	90.10	-5	5,175	-0.10%
2019/10/09	3	88.20	4	88.70	88.00	-1	5,178	-0.02%
2019/10/08	8	90.39	0	0.00	90.60	8	5,324	0.15%
2019/10/04	2	92.10	6	91.10	91.10	-4	5,269	-0.08%
2019/10/03	0	0.00	1	91.50	91.70	-1	5,258	-0.02%
2019/10/01	1	92.50	0	0.00	92.60	1	5,245	0.02%
2019/09/27	7	94.29	0	0.00	91.70	7	5,247	0.13%
2019/09/26	2	94.90	0	0.00	94.80	2	5,223	0.04%
2019/09/24	0	0.00	2	95.45	95.40	-2	5,325	-0.04%
2019/09/23	1	96.20	0	0.00	96.00	1	5,333	0.02%
2019/09/19	3	95.20	2	95.10	95.00	1	5,330	0.02%
2019/09/18	1	94.80	1	94.00	94.10	0	5,362	0.00%
2019/09/17	3	94.17	0	0.00	93.70	3	5,356	0.06%
2019/09/16	1	93.60	0	0.00	95.50	1	5,382	0.02%
2019/09/12	1	95.30	1	95.30	95.00	0	5,370	0.00%
2019/09/11	0	0.00	1	95.80	95.80	-1	5,349	-0.02%
2019/09/10	9	96.77	16	97.01	96.80	-7	5,316	-0.13%
2019/09/09	7	103.29	5	104.60	102.50	2	5,167	0.04%
2019/09/06	4	104.13	1	105.00	104.50	3	5,143	0.06%
2019/09/05	1	107.50	2	108.00	106.00	-1	5,130	-0.02%
2019/09/04	3	106.00	2	106.25	107.00	1	5,106	0.02%
2019/09/03	7	106.71	10	107.85	106.00	-3	5,154	-0.06%
2019/09/02	3	105.67	2	105.25	106.00	1	5,051	0.02%
2019/08/30	28	104.98	11	106.36	104.50	17	5,013	0.34%
2019/08/29	11	105.05	13.1	105.81	106.50	-2.1	4,942	-0.04%
2019/08/28	14	105.71	3	107.33	103.50	11	4,856	0.23%
2019/08/27	6	106.00	15	106.57	107.00	-9	4,611	-0.20%
2019/08/26	12	103.58	5	104.40	102.00	7	4,512	0.16%
2019/08/23	6	106.08	7	104.79	106.00	-1	4,490	-0.02%
2019/08/22	10	100.26	1	101.00	99.40	9	4,249	0.21%
2019/08/21	2	97.35	0	0.00	98.60	2	4,219	0.05%
2019/08/20	3	99.90	0	0.00	99.80	3	4,164	0.07%
2019/08/19	2	102.50	0	0.00	102.00	2	4,139	0.05%
2019/08/16	10	101.50	0	0.00	101.50	10	4,150	0.24%
2019/08/14	3	102.67	9	103.11	102.00	-6	4,175	-0.14%
2019/08/13	2	100.50	0	0.00	100.50	2	4,097	0.05%
2019/08/12	4	101.88	0	0.00	101.00	4	4,133	0.10%
2019/08/08	0	0.00	1	102.50	103.00	-1	4,105	-0.02%
2019/08/07	2	99.95	2	102.00	102.00	0	4,054	0.00%
2019/08/06	0	0.00	6	92.60	96.50	-6	3,981	-0.15%
2019/08/02	1	99.10	0	0.00	99.10	1	3,968	0.03%
2019/08/01	2	105.50	0	0.00	106.00	2	3,981	0.05%
2019/07/31	6	106.75	1	107.50	108.00	5	3,956	0.13%
2019/07/30	1	106.00	13	104.65	103.50	-12	3,914	-0.31%
2019/07/29	8.2	108.59	4	108.38	106.50	4.2	3,874	0.11%
2019/07/26	1	107.50	0	0.00	109.50	1	3,833	0.03%
2019/07/25	6	115.08	3	116.00	110.50	3	3,724	0.08%
2019/07/23	5	112.60	2	113.00	112.00	3	3,538	0.08%
2019/07/22	1	107.00	3	105.50	108.00	-2	3,252	-0.06%
2019/07/19	1	95.60	0	0.00	98.20	1	3,113	0.03%
2019/07/18	1	94.50	1	95.60	94.50	0	3,071	0.00%
2019/07/17	0	0.00	2	94.80	94.70	-2	3,075	-0.07%
2019/07/12	6	99.45	9	98.52	95.50	-3	3,111	-0.10%
2019/07/11	1	95.20	4	95.30	95.50	-3	3,085	-0.10%
2019/07/09	1	93.70	1	93.60	93.20	0	3,126	0.00%
2019/07/08	1	93.90	1	94.30	93.00	0	3,135	0.00%
2019/07/05	1	93.00	1	93.50	93.90	0	3,194	0.00%
2019/07/04	1	93.20	1	93.60	93.60	0	3,264	0.00%
2019/07/03	1	94.00	1	94.40	92.60	0	3,317	0.00%
2019/07/02	1	93.50	1	94.00	95.00	0	3,338	0.00%
2019/07/01	7	91.93	11	93.77	94.60	-4	3,324	-0.12%
2019/06/27	7	88.47	1	88.50	88.20	6	3,281	0.18%
2019/06/25	0	0.00	5	87.50	87.50	-5	3,500	-0.14%
2019/06/24	0	0.00	10	86.80	89.20	-10	3,557	-0.28%
2019/06/21	13	89.02	2	89.30	87.60	11	3,737	0.29%
2019/06/20	10	87.50	1	87.30	88.10	9	3,776	0.24%
2019/06/17	1	86.00	0	0.00	85.20	1	4,045	0.02%
2019/06/13	0	0.00	2	86.80	87.00	-2	4,247	-0.05%
2019/06/11	2	88.80	0	0.00	90.40	2	4,464	0.04%
2019/06/05	0	0.00	1	87.00	86.20	-1	4,677	-0.02%
2019/05/31	2	88.50	2	88.00	88.00	0	4,752	0.00%
2019/05/30	0	0.00	1	89.90	90.20	-1	4,789	-0.02%
2019/05/29	1	87.40	2	87.10	87.40	-1	4,751	-0.02%
2019/05/27	1	84.50	0	0.00	85.00	1	4,867	0.02%
2019/05/24	2	85.10	2	84.85	85.50	0	4,941	0.00%
2019/05/23	0	0.00	1	84.20	85.00	-1	4,961	-0.02%
2019/05/22	0	0.00	1	84.50	83.90	-1	4,967	-0.02%
2019/05/17	2	80.30	0	0.00	78.60	2	5,091	0.04%
2019/05/13	1	82.50	0	0.00	82.60	1	5,333	0.02%
2019/05/10	1	82.70	1	82.20	82.50	0	5,482	0.00%
2019/05/09	3	83.00	19	83.29	81.80	-16	5,720	-0.28%
2019/05/08	3	86.13	2	86.40	86.00	1	5,661	0.02%
2019/05/07	1	85.30	0	0.00	85.10	1	5,640	0.02%
2019/05/06	1	84.50	0	0.00	84.50	1	5,726	0.02%
2019/05/02	0	0.00	1	85.70	85.60	-1	5,897	-0.02%
2019/04/29	3	85.10	0	0.00	84.00	3	6,095	0.05%
2019/04/25	1	93.70	0	0.00	93.20	1	6,292	0.02%
2019/04/24	2	93.80	2	93.05	92.60	0	6,586	0.00%
2019/04/23	16	92.31	0	0.00	93.50	16	6,713	0.24%
2019/04/19	1	92.20	1	92.50	92.50	0	6,725	0.00%
2019/04/18	2	90.80	5	92.44	91.00	-3	6,757	-0.04%
2019/04/17	10	94.77	6	97.00	93.00	4	6,773	0.06%
2019/04/16	4	94.93	7	94.81	95.30	-3	6,714	-0.04%
2019/04/15	0	0.00	2	94.00	92.60	-2	6,710	-0.03%
2019/04/12	0	0.00	1	92.30	93.00	-1	6,737	-0.01%
2019/04/10	0	0.00	1	93.40	94.30	-1	6,768	-0.01%
2019/04/09	17	95.61	13	93.97	93.70	4	6,735	0.06%
2019/04/08	2	95.40	4	95.35	95.20	-2	6,763	-0.03%
2019/04/03	1	94.20	1	94.00	94.20	0	6,737	0.00%
2019/04/02	1	93.80	2	95.05	93.80	-1	6,754	-0.01%
2019/04/01	1	94.20	6	93.70	93.50	-5	6,744	-0.07%
2019/03/29	4	94.78	5	95.52	93.20	-1	6,710	-0.01%
2019/03/28	3	94.83	5	95.20	95.10	-2	6,648	-0.03%
2019/03/27	3	94.53	1	94.10	94.60	2	6,552	0.03%
2019/03/26	6	94.65	7	94.56	93.40	-1	6,494	-0.02%
2019/03/25	7	90.64	2	90.75	91.50	5	6,387	0.08%
2019/03/22	15	91.67	22	92.30	92.20	-7	6,333	-0.11%
2019/03/19	0	0.00	1	88.10	87.70	-1	6,345	-0.02%
2019/03/18	5.5	86.61	4	87.45	89.00	1.5	6,445	0.02%
2019/03/15	1	87.80	0	0.00	84.50	1	6,436	0.02%
2019/03/13	2	89.95	1	89.40	89.20	1	6,548	0.02%
2019/03/12	2	90.80	1	91.10	89.90	1	6,599	0.02%
2019/03/11	12	90.76	20	91.31	90.80	-8	6,591	-0.12%
2019/03/08	1	85.70	4	87.28	87.90	-3	6,536	-0.05%
2019/03/07	2	87.55	1	89.60	87.10	1	6,640	0.02%
2019/03/06	2	89.20	1	88.90	89.00	1	6,745	0.01%
2019/03/05	5	88.20	1	88.80	88.20	4	6,813	0.06%
2019/03/04	1	91.20	1	91.30	91.20	0	6,726	0.00%
2019/02/27	11.5	90.69	4	91.70	91.70	7.5	6,700	0.11%
2019/02/26	2	91.65	3	91.70	90.80	-1	6,639	-0.02%
2019/02/25	3	92.30	6	92.72	92.50	-3	6,691	-0.04%
2019/02/22	1	91.30	2	91.65	90.90	-1	6,654	-0.02%
2019/02/21	3	92.33	6	93.17	92.00	-3	6,763	-0.04%
2019/02/20	18.2	93.71	7	92.94	93.50	11.2	6,741	0.17%
2019/02/19	2.9	92.89	2	93.95	92.10	0.9	6,700	0.01%
2019/02/18	13	94.23	5	92.74	93.40	8	6,645	0.12%
2019/02/15	6	96.15	4	96.83	95.10	2	6,617	0.03%
2019/02/14	2.5	95.44	4	95.60	95.00	-1.5	6,572	-0.02%
2019/02/13	10	99.45	9	97.00	95.00	1	6,608	0.01%
2019/02/12	0	0.00	1	97.10	99.40	-1	6,662	-0.02%
2019/02/11	14	96.75	11	96.45	96.70	3	6,602	0.05%
2019/01/30	36	93.42	54	91.85	94.50	-18	6,449	-0.28%
2019/01/29	2	85.35	5	85.44	86.10	-3	6,183	-0.05%
2019/01/28	0	0.00	1	86.70	86.00	-1	6,191	-0.02%
2019/01/25	1	86.90	5	85.82	86.50	-4	6,192	-0.06%
2019/01/24	9	82.34	6	82.87	84.60	3	6,144	0.05%
2019/01/23	9	79.50	7	80.20	81.90	2	6,103	0.03%
2019/01/22	17	83.84	5	85.34	80.50	12	5,962	0.20%
2019/01/21	6	87.20	6	86.32	87.40	0	5,749	0.00%
2019/01/18	5	87.00	6.1	87.26	87.00	-1.1	5,710	-0.02%
2019/01/17	37	87.38	34	86.45	86.00	3	5,628	0.05%
2019/01/16	47	83.13	65	83.91	87.10	-18	5,412	-0.33%
2019/01/15	8	78.84	11	78.68	79.20	-3	5,106	-0.06%
2019/01/14	1	75.50	1	75.80	76.30	0	4,974	0.00%
2019/01/11	1	76.50	2	76.75	75.60	-1	4,979	-0.02%
2019/01/10	2	76.50	11	76.78	77.00	-9	4,948	-0.18%
2019/01/09	6	77.93	5	77.50	76.30	1	4,908	0.02%
2019/01/08	1	77.20	9	76.71	77.00	-8	4,831	-0.17%
2019/01/07	1	75.70	1	77.20	74.70	0	4,718	0.00%
2019/01/04	7	73.46	6	74.15	75.30	1	4,661	0.02%
2019/01/03	1	74.70	1	73.70	74.70	0	4,650	0.00%
2019/01/02	8	76.00	9	74.92	74.30	-1	4,633	-0.02%
2018/12/28	1	73.60	1	74.70	74.80	0	4,548	0.00%
2018/12/27	5	73.36	15	73.88	73.60	-10	4,528	-0.22%
2018/12/26	1	72.50	3	71.77	70.20	-2	4,439	-0.05%
2018/12/25	2	71.75	3	70.67	72.30	-1	4,421	-0.02%
2018/12/24	17	74.37	0	0.00	73.70	17	4,383	0.39%
2018/12/22	3	74.40	1	74.00	73.80	2	4,325	0.05%
2018/12/21	8	71.75	1	72.30	74.20	7	4,317	0.16%
2018/12/20	3	73.80	4	73.18	72.70	-1	4,262	-0.02%
2018/12/19	1	74.20	3	73.20	74.50	-2	4,208	-0.05%
2018/12/18	5	75.34	5	75.96	73.20	0	4,146	0.00%
2018/12/17	4	74.73	3	75.00	74.70	1	4,070	0.02%
2018/12/14	2	74.60	3	75.03	74.90	-1	4,070	-0.02%
2018/12/13	2	75.55	3	76.50	74.00	-1	3,991	-0.03%
2018/12/12	4	74.95	8	74.25	73.60	-4	3,837	-0.10%
2018/12/11	16	73.84	29	73.61	74.40	-13	3,719	-0.35%
2018/12/10	23	72.19	8	73.90	71.00	15	3,565	0.42%
2018/12/07	14	73.36	39	73.03	75.50	-25	3,414	-0.73%
2018/12/06	17	69.89	2	67.60	68.90	15	3,145	0.48%
2018/12/05	11	69.85	3	70.67	71.00	8	3,077	0.26%
2018/12/04	7	71.74	14	71.21	70.40	-7	3,030	-0.23%
2018/12/03	1	69.10	41	69.93	71.00	-40	2,989	-1.34%
2018/11/30	30	67.47	18	69.40	68.00	12	2,868	0.42%
2018/11/29	34	67.11	21	67.28	68.00	13	2,757	0.47%
2018/11/28	61	64.14	49	64.24	64.00	12	2,624	0.46%
2018/11/27	2	61.60	0	0.00	61.60	2	2,530	0.08%
2018/11/26	5	60.42	5	60.32	61.00	0	2,536	0.00%
2018/11/23	1	59.40	2	59.60	59.40	-1	2,539	-0.04%
2018/11/22	3	61.30	5	61.48	60.50	-2	2,525	-0.08%
2018/11/21	1	60.30	2	59.90	60.20	-1	2,456	-0.04%
2018/11/20	30	61.44	28	60.76	59.90	2	2,462	0.08%
2018/11/19	4	59.03	5	59.00	59.00	-1	2,341	-0.04%
2018/11/16	3	58.53	1	58.80	57.90	2	2,338	0.09%
2018/11/14	1	57.60	10	57.97	58.00	-9	2,314	-0.39%
2018/11/13	9	57.72	9	57.90	58.20	0	2,278	0.00%
2018/11/12	8	56.29	6	56.92	57.00	2	2,187	0.09%
2018/11/09	15	55.78	6	56.60	56.70	9	2,111	0.43%
2018/11/06	1	51.70	0	0.00	51.30	1	1,973	0.05%
2018/11/02	1	51.20	0	0.00	52.30	1	1,995	0.05%
2018/11/01	0	0.00	1	51.60	50.90	-1	2,035	-0.05%
2018/10/31	2	49.68	2	50.30	50.30	0	2,011	0.00%
2018/10/30	2	48.00	0	0.00	48.10	2	1,982	0.10%
2018/10/26	1	46.40	16	48.23	46.90	-15	2,016	-0.74%
2018/10/24	1	48.20	0	0.00	48.95	1	2,044	0.05%
2018/10/11	2	44.75	1	45.10	45.00	1	3,307	0.03%
2018/10/08	0	0.00	4	50.20	49.50	-4	3,397	-0.12%
2018/10/05	0	0.00	2	51.10	49.60	-2	3,558	-0.06%
2018/09/28	1	54.60	0	0.00	54.30	1	3,959	0.03%
2018/09/19	0	0.00	1	56.00	56.00	-1	4,618	-0.02%
2018/09/13	1	57.00	0	0.00	56.30	1	4,817	0.02%
2018/09/10	0	0.00	1	56.20	55.70	-1	4,992	-0.02%
2018/09/05	1	60.10	0	0.00	59.80	1	5,383	0.02%
2018/09/04	0	0.00	1	61.50	61.30	-1	5,623	-0.02%
2018/09/03	1	59.90	5	60.50	59.90	-4	5,717	-0.07%
2018/08/30	1	62.20	1	62.30	61.50	0	5,945	0.00%
2018/08/29	0	0.00	2	62.30	62.30	-2	6,104	-0.03%
2018/08/27	0	0.00	2	61.80	62.10	-2	6,735	-0.03%
2018/08/24	4	58.13	3	58.10	57.90	1	6,968	0.01%
2018/08/23	2	59.80	0	0.00	59.60	2	6,941	0.03%
2018/08/22	2	61.00	0	0.00	60.20	2	6,927	0.03%
2018/08/21	0	0.00	1	62.20	61.80	-1	6,929	-0.01%
2018/08/20	2	62.30	20	61.40	61.50	-18	6,961	-0.26%
2018/08/17	2	62.40	0	0.00	61.80	2	6,981	0.03%
2018/08/16	1	63.10	0	0.00	63.10	1	7,040	0.01%
2018/08/15	2	64.95	0	0.00	64.40	2	7,135	0.03%
2018/08/13	4	65.05	10	65.10	63.90	-6	7,203	-0.08%
2018/08/09	4	68.55	2	68.10	69.00	2	7,183	0.03%
2018/08/08	3	69.40	0	0.00	68.70	3	7,190	0.04%
2018/08/07	6	71.00	0	0.00	70.40	6	7,219	0.08%
2018/08/03	3	69.77	0	0.00	70.90	3	7,276	0.04%
2018/08/01	1	72.30	1	73.20	72.40	0	7,396	0.00%
2018/07/30	1	72.30	0	0.00	72.70	1	7,390	0.01%
2018/07/27	1	74.40	2	75.50	74.20	-1	7,344	-0.01%
2018/07/26	0	0.00	2	75.10	75.00	-2	7,300	-0.03%
2018/07/25	2	72.50	1	74.00	74.00	1	7,273	0.01%
2018/07/24	0	0.00	6	73.28	73.80	-6	7,254	-0.08%
2018/07/23	6	70.97	0	0.00	70.80	6	7,169	0.08%
2018/07/20	4	75.43	0	0.00	76.00	4	7,037	0.06%
2018/07/19	14	77.94	11	77.91	77.40	3	6,949	0.04%
2018/07/18	15	80.03	17	79.49	81.00	-2	6,682	-0.03%
2018/07/17	12	74.03	12	73.45	73.70	0	6,220	0.00%
2018/07/16	1	73.70	12	74.96	73.50	-11	6,239	-0.18%
2018/07/13	5	74.66	35	75.79	74.20	-30	6,200	-0.48%
2018/07/12	0	0.00	4	74.63	74.70	-4	6,142	-0.07%
2018/07/11	3	73.70	6	73.57	73.40	-3	6,256	-0.05%
2018/07/10	2	74.00	10	74.08	74.00	-8	6,308	-0.13%
2018/07/09	5	73.30	3	72.83	72.00	2	6,188	0.03%
2018/07/06	5	72.66	4	72.08	72.60	1	6,129	0.02%
2018/07/05	1	71.20	10	71.50	69.10	-9	6,056	-0.15%
2018/07/04	3	72.90	2	73.80	72.00	1	6,016	0.02%
2018/07/03	3	71.87	0	0.00	71.70	3	5,902	0.05%
2018/07/02	7	73.90	1	73.50	72.50	6	5,835	0.10%
2018/06/29	2	71.95	10	72.83	73.70	-8	5,640	-0.14%
2018/06/28	1	66.70	8	67.90	67.00	-7	5,462	-0.13%
2018/06/27	0	0.00	1	68.10	68.50	-1	5,506	-0.02%
2018/06/26	1	64.20	1	66.00	66.80	0	5,488	0.00%
2018/06/25	1	68.40	0	0.00	65.50	1	5,443	0.02%
2018/06/22	2	69.00	0	0.00	69.00	2	5,379	0.04%
2018/06/20	6	71.13	5	69.80	69.50	1	5,302	0.02%
2018/06/19	5	71.50	3	72.73	72.20	2	5,200	0.04%
2018/06/15	6	72.92	0.1	72.00	72.10	5.9	5,143	0.11%
2018/06/14	2	71.90	1	72.07	71.30	1	5,072	0.02%
2018/06/13	12	75.23	55	76.18	71.80	-43	5,003	-0.86%
2018/06/12	10	74.99	14	75.84	78.10	-4	4,805	-0.08%
2018/06/11	10	71.15	21	72.70	71.00	-11	4,581	-0.24%
2018/06/08	57	72.67	13	72.10	71.50	44	4,493	0.98%
2018/06/07	15	70.83	13	71.05	70.30	2	4,356	0.05%
2018/06/06	31	72.27	23	71.61	72.20	8	4,301	0.19%
2018/06/05	23	72.15	8	71.88	71.00	15	4,173	0.36%
2018/06/04	12	72.56	14	73.28	74.40	-2	3,814	-0.05%
2018/06/01	6	66.73	5	65.84	67.70	1	3,540	0.03%
2018/05/31	2	62.10	1	62.80	61.60	1	3,308	0.03%
2018/05/30	1	61.60	10	61.92	61.80	-9	3,305	-0.27%
2018/05/29	0	0.00	92	62.89	62.30	-92	3,305	-2.78%
2018/05/28	2	63.20	2	63.50	63.20	0	3,317	0.00%
2018/05/25	8	62.98	3	63.30	62.90	5	3,310	0.15%
2018/05/24	4	62.45	2	63.15	63.40	2	3,293	0.06%
2018/05/23	22	62.70	9	63.01	62.50	13	3,241	0.40%
2018/05/22	20	60.95	5	61.12	61.30	15	3,131	0.48%
2018/05/21	15	61.30	37	61.48	61.70	-22	3,127	-0.70%
2018/05/18	0	0.00	11	60.05	60.40	-11	3,050	-0.36%
2018/05/17	4	59.48	13	59.80	58.70	-9	3,001	-0.30%
2018/05/16	22	59.52	0	0.00	59.50	22	2,977	0.74%
2018/05/15	27	60.94	5	60.60	61.00	22	2,946	0.75%
2018/05/14	12	59.78	7	60.43	59.10	5	2,888	0.17%
2018/05/11	33	59.04	1	59.30	59.30	32	2,859	1.12%
2018/05/10	13	58.58	12	58.97	59.50	1	2,928	0.03%
2018/05/09	7	56.76	2	57.80	56.70	5	2,816	0.18%
2018/05/08	8	56.84	0	0.00	56.40	8	2,773	0.29%
2018/05/07	1	57.40	1	58.56	56.80	0	2,767	0.00%
2018/05/04	7	56.77	0	0.00	57.40	7	2,744	0.26%
2018/05/03	6	56.58	5	56.50	56.50	1	2,751	0.04%
2018/05/02	0	0.00	1	57.30	57.10	-1	2,744	-0.04%
2018/04/30	0	0.00	3	56.13	56.70	-3	2,719	-0.11%
2018/04/27	0	0.00	1	53.70	54.90	-1	2,694	-0.04%
2018/04/26	1	53.90	1	54.50	53.00	0	2,696	0.00%
2018/04/25	3	53.73	1	54.50	54.00	2	2,676	0.07%
2018/04/24	1	53.20	6	54.07	53.30	-5	2,662	-0.19%
2018/04/23	0	0.00	1	56.30	55.40	-1	2,630	-0.04%
2018/04/20	8	57.63	26	58.41	56.00	-18	2,609	-0.69%
2018/04/19	6	57.78	0	0.00	58.80	6	2,538	0.24%
2018/04/18	18	58.69	3	58.23	58.30	15	2,497	0.60%
2018/04/17	18	57.62	48	58.61	59.70	-30	2,396	-1.25%
2018/04/16	1	56.70	17	56.58	57.00	-16	2,273	-0.70%
2018/04/12	10	54.70	0	0.00	54.70	10	2,243	0.45%
2018/04/10	0	0.00	2	55.00	54.30	-2	2,524	-0.08%
2018/04/09	1	54.30	1	55.00	54.00	0	2,593	0.00%
2018/04/03	1	53.60	0	0.00	53.30	1	2,828	0.04%
2018/04/02	0	0.00	1	55.20	54.30	-1	2,837	-0.04%
2018/03/30	2	54.80	1	53.80	54.70	1	2,773	0.04%
2018/03/29	3	53.30	0	0.00	53.40	3	2,717	0.11%
2018/03/27	0	0.00	1	52.60	52.70	-1	2,718	-0.04%
2018/03/26	1	51.60	1	51.20	51.60	0	2,745	0.00%
2018/03/23	1	51.10	10	51.00	51.20	-9	2,760	-0.33%
2018/03/20	1	53.70	1	53.10	53.10	0	2,837	0.00%
2018/03/19	2	54.50	0	0.00	54.20	2	2,845	0.07%
2018/03/16	0	0.00	1	53.60	55.00	-1	2,819	-0.04%
2018/03/15	7	55.01	4	55.15	54.30	3	2,721	0.11%
2018/03/14	2	54.65	1	54.00	54.00	1	2,678	0.04%
2018/03/13	5	54.50	1	54.80	54.10	4	2,661	0.15%
2018/03/12	9	53.66	0	0.00	54.30	9	2,652	0.34%
2018/03/08	0	0.00	1	52.20	52.20	-1	2,605	-0.04%
2018/03/07	1	51.80	0	0.00	51.80	1	2,672	0.04%
2018/03/06	0	0.00	1	53.10	53.00	-1	2,628	-0.04%
2018/03/02	1	52.30	1	52.50	52.50	0	2,583	0.00%
2018/03/01	2	53.00	3	52.70	52.70	-1	2,597	-0.04%
2018/02/27	1	52.40	0	0.00	52.00	1	2,638	0.04%
2018/02/22	0	0.00	6	50.65	50.50	-6	2,631	-0.23%
2018/02/21	0.1	49.90	2	49.10	50.20	-1.9	2,612	-0.07%
2018/02/12	1	47.30	0	0.00	47.30	1	2,595	0.04%
2018/02/09	0	0.00	1	45.10	46.70	-1	2,593	-0.04%
2018/02/08	1	47.00	0	0.00	47.60	1	2,572	0.04%
2018/02/06	2	48.43	3	46.85	45.45	-1	2,556	-0.04%
2018/02/05	10	49.75	10	50.00	49.85	0	2,525	0.00%
2018/02/02	5	52.04	2	51.80	50.90	3	2,519	0.12%
2018/02/01	0	0.00	1	50.50	50.30	-1	2,394	-0.04%
2018/01/31	0	0.00	1	49.50	50.20	-1	2,396	-0.04%
2018/01/30	5	49.54	0	0.00	49.35	5	2,390	0.21%
2018/01/26	2	49.40	0	0.00	49.25	2	2,373	0.08%
2018/01/23	2	51.00	2	50.90	50.50	0	2,392	0.00%
2018/01/22	0	0.00	5	51.16	51.30	-5	2,384	-0.21%
2018/01/19	0	0.00	1	50.90	50.90	-1	2,380	-0.04%
2018/01/17	1	50.50	0	0.00	50.70	1	2,369	0.04%
2018/01/16	2	50.90	0	0.00	50.90	2	2,362	0.08%
2018/01/10	7	51.77	1	50.50	50.30	6	2,332	0.26%
2018/01/09	3	54.13	0	0.00	54.40	3	2,231	0.13%
2018/01/08	5	54.00	0	0.00	54.10	5	2,214	0.23%
2018/01/05	56	56.51	1	57.50	55.80	55	2,134	2.58%
2018/01/04	3	56.77	14	55.41	56.60	-11	2,045	-0.54%
2018/01/03	15	55.03	0	0.00	54.60	15	1,860	0.81%
2018/01/02	32	54.91	36	54.71	54.60	-4	1,784	-0.22%