智易 (3596)-日盛-高雄券商分點個股進出

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
171.5
漲跌
▼2.5
漲幅
-1.44%
成交量
1,076張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-高雄券商分點個股進出
日盛-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/03/31	3	107.50	3	106.00	106.50	0	1,077	0.00%
2023/03/30	0	0.00	3	106.00	107.00	-3	1,059	-0.28%
2023/03/29	1	103.50	0	0.00	104.00	1	1,024	0.10%
2023/03/28	1	104.00	0	0.00	103.50	1	1,037	0.10%
2023/03/20	0	0.00	1	103.50	104.00	-1	1,013	-0.10%
2023/03/16	3	104.50	0	0.00	103.50	3	1,023	0.29%
2023/03/07	0	0.00	1	111.00	111.00	-1	1,029	-0.10%
2023/03/06	0	0.00	2	109.25	109.50	-2	1,024	-0.20%
2023/03/03	0	108.00	0	0.00	107.50	0	1,023	0.00%
2023/03/01	0	107.75	0	0.00	107.50	0	1,045	0.00%
2023/02/21	1	105.00	1	104.50	104.50	0	1,092	0.00%
2023/02/20	1	104.50	1	105.00	104.50	0	1,116	0.00%
2023/02/16	0	0.00	1	106.50	107.00	-1	1,164	-0.09%
2023/02/15	0	105.00	0	0.00	105.00	0	1,215	0.00%
2023/02/14	0	0.00	1	104.50	104.50	-1	1,309	-0.08%
2023/02/10	0	0.00	1	103.50	103.50	-1	1,367	-0.07%
2023/02/09	0	0.00	2	104.00	104.00	-2	1,364	-0.15%
2023/02/07	1	103.50	0	0.00	104.50	1	1,355	0.07%
2023/02/06	2	103.50	0	0.00	103.50	2	1,354	0.15%
2023/01/31	1	100.50	0	0.00	101.00	1	1,427	0.07%
2023/01/17	0	0.00	1	99.80	100.00	-1	1,520	-0.07%
2023/01/05	0	0.00	1	97.30	97.70	-1	1,701	-0.06%
2023/01/04	1	96.70	1	97.40	96.10	0	1,708	0.00%
2022/12/28	1	96.50	0	0.00	96.10	1	1,809	0.06%
2022/12/27	0	0.00	1	99.30	98.60	-1	1,831	-0.05%
2022/12/26	1	97.90	0	0.00	98.00	1	1,848	0.05%
2022/12/22	1	98.50	0	0.00	98.50	1	1,958	0.05%
2022/12/20	1	98.60	0	0.00	97.90	1	2,126	0.05%
2022/12/13	0	0.00	10	102.00	101.50	-10	2,234	-0.45%
2022/12/12	0	0.00	20	103.00	102.50	-20	2,251	-0.89%
2022/12/08	1	104.50	0	0.00	104.50	1	2,342	0.04%
2022/12/07	0	0.00	1	104.50	105.50	-1	2,350	-0.04%
2022/11/29	0	0.00	1	103.50	103.50	-1	2,671	-0.04%
2022/11/28	1	101.50	0	0.00	101.50	1	2,663	0.04%
2022/11/25	7	100.57	0	0.00	100.00	7	2,696	0.26%
2022/11/24	0	0.00	1	100.50	101.00	-1	2,741	-0.04%
2022/11/22	3	96.43	3	96.43	97.90	0	2,866	0.00%
2022/11/18	1	98.80	1	99.60	97.80	0	2,921	0.00%
2022/11/17	0	99.30	0	0.00	98.60	0	2,946	0.00%
2022/11/16	1	99.20	2	98.75	98.80	-1	2,950	-0.03%
2022/11/15	1	97.90	0	0.00	98.40	1	2,999	0.03%
2022/11/14	1	97.10	2	98.40	97.50	-1	3,042	-0.03%
2022/11/11	0	0.00	43	99.96	97.10	-43	3,045	-1.41%
2022/11/09	12	94.31	3	95.43	96.30	9	2,995	0.30%
2022/11/08	32	94.07	1	94.70	91.80	31	3,048	1.02%
2022/11/07	10	92.15	0	0.00	92.50	10	3,435	0.29%
2022/11/04	3	91.50	0	0.00	91.70	3	3,520	0.09%
2022/11/03	10	91.30	0	0.00	91.50	10	3,586	0.28%
2022/10/31	0	0.00	1	88.70	90.20	-1	3,954	-0.03%
2022/10/28	1	87.80	0	0.00	86.90	1	4,055	0.02%
2022/10/27	0	0.00	2	87.00	90.00	-2	4,090	-0.05%
2022/10/26	0	0.00	102	87.02	87.80	-102	4,050	-2.52%	大賣/鉅額交易
2022/10/25	0	0.00	50	91.27	90.00	-50	4,017	-1.24%
2022/10/24	0	0.00	64	94.18	93.00	-64	4,100	-1.56%
2022/10/21	1	91.40	0	0.00	90.90	1	4,099	0.02%
2022/10/19	35	97.86	0	0.00	96.30	35	4,102	0.85%
2022/10/18	0	0.00	9	99.00	98.00	-9	4,095	-0.22%
2022/10/17	1	94.30	1	95.10	97.20	0	4,103	0.00%
2022/10/11	1	97.80	0	0.00	97.60	1	4,147	0.02%
2022/10/07	1	101.00	10	101.50	100.50	-9	4,173	-0.22%
2022/10/06	2	103.00	0	0.00	102.00	2	4,223	0.05%
2022/10/05	1	100.50	20	102.75	101.00	-19	4,259	-0.45%
2022/10/04	4	98.70	0	0.00	99.30	4	4,251	0.09%
2022/10/03	0	0.00	1	96.00	95.50	-1	4,280	-0.02%
2022/09/29	1	95.50	0	0.00	93.90	1	4,446	0.02%
2022/09/28	1	97.90	3	100.00	95.80	-2	4,476	-0.04%
2022/09/27	3	100.07	2	99.70	102.00	1	4,455	0.02%
2022/09/23	1	109.50	0	0.00	108.50	1	4,432	0.02%
2022/09/22	0	0.00	1	110.00	112.50	-1	4,450	-0.02%
2022/09/16	1	112.50	2	113.00	114.50	-1	4,570	-0.02%
2022/09/13	1	116.00	0	0.00	114.50	1	5,097	0.02%
2022/09/12	0	0.00	4.1	115.50	115.00	-4.1	5,139	-0.08%
2022/09/08	4.4	113.74	43	114.27	114.00	-38.7	5,163	-0.75%
2022/09/07	4	110.88	6	112.75	112.50	-2	5,241	-0.04%
2022/09/06	1	108.00	0	0.00	108.00	1	5,166	0.02%
2022/09/05	0	0.00	16	111.69	110.50	-16	5,068	-0.32%
2022/09/02	1	111.50	1.1	112.50	112.00	-0.1	5,034	0.00%
2022/09/01	2	113.25	1.2	115.00	113.00	0.8	5,037	0.02%
2022/08/31	1	115.00	1	114.50	115.50	0	5,021	0.00%
2022/08/30	1	111.00	1	110.00	112.00	0	5,094	0.00%
2022/08/29	40	109.00	5.2	110.38	110.50	34.8	5,070	0.69%
2022/08/25	0	0.00	4	114.50	114.50	-4	5,008	-0.08%
2022/08/24	5	112.50	3.5	112.33	112.50	1.5	5,004	0.03%
2022/08/23	7	112.93	5	113.00	113.00	2	4,964	0.04%
2022/08/22	7	112.71	4	112.75	112.00	3	4,978	0.06%
2022/08/19	3	115.33	2	115.50	115.50	1	4,932	0.02%
2022/08/18	3	115.50	50	115.48	115.50	-47	4,930	-0.95%
2022/08/17	2	116.00	2	116.75	116.50	0	4,912	0.00%
2022/08/16	6	115.33	6	115.42	115.00	0	4,899	0.00%
2022/08/15	3.1	114.52	1	113.50	115.00	2.1	4,836	0.04%
2022/08/12	76	113.38	18	113.28	115.00	58	4,768	1.22%
2022/08/11	17.2	126.25	10	121.00	121.00	7.2	4,463	0.16%
2022/08/10	32	132.48	1	132.50	134.00	31	4,457	0.70%
2022/08/09	2	133.25	3	132.83	131.00	-1	4,459	-0.02%
2022/08/08	7	130.00	10	129.50	130.50	-3	4,410	-0.07%
2022/08/05	1	125.50	0	0.00	125.00	1	4,296	0.02%
2022/08/04	5	122.20	4	124.00	127.50	1	4,228	0.02%
2022/08/03	3	121.50	6	124.17	124.00	-3	4,157	-0.07%
2022/08/02	2	121.00	2	121.50	122.50	0	4,182	0.00%
2022/08/01	15	124.00	5	123.20	123.50	10	4,232	0.24%
2022/07/29	1	124.00	6.3	124.37	124.00	-5.3	4,384	-0.12%
2022/07/28	1	121.00	1	120.50	120.00	0	4,378	0.00%
2022/07/27	0	0.00	1	119.00	120.00	-1	4,399	-0.02%
2022/07/25	0	0.00	1	117.50	118.00	-1	4,537	-0.02%
2022/07/22	22.2	118.69	1	116.00	116.00	21.2	4,696	0.45%
2022/07/21	1	117.50	2	118.75	119.00	-1	4,884	-0.02%
2022/07/20	5	118.00	6	119.08	118.50	-1	5,113	-0.02%
2022/07/19	1	116.50	1	117.00	117.00	0	5,204	0.00%
2022/07/18	1	117.50	1	118.50	119.00	0	5,412	0.00%
2022/07/15	0.2	117.50	0	0.00	118.00	0.2	5,619	0.00%
2022/07/14	0	0.00	1.2	118.17	119.50	-1.2	5,732	-0.02%
2022/07/13	4	117.63	1	118.00	115.50	3	5,721	0.05%
2022/07/12	1	112.50	2	113.25	115.00	-1	5,684	-0.02%
2022/07/11	5	115.10	4	115.13	116.00	1	5,705	0.02%
2022/07/08	1	114.00	2	116.00	115.00	-1	5,684	-0.02%
2022/07/07	2	107.00	2	108.50	107.50	0	5,577	0.00%
2022/07/06	13	103.50	14	104.43	102.00	-1	5,612	-0.02%
2022/07/01	4.1	112.24	0	0.00	108.00	4.1	5,791	0.07%
2022/06/29	2	119.50	2	120.00	119.00	0	5,699	0.00%
2022/06/28	6	121.83	3	122.67	121.00	3	5,691	0.05%
2022/06/27	1.1	124.95	2	126.25	124.50	-0.9	5,694	-0.02%
2022/06/24	1	122.50	1	124.00	122.00	0	5,674	0.00%
2022/06/23	22	127.55	19	127.71	122.00	3	5,649	0.05%
2022/06/22	2	131.00	2	132.50	129.50	0	5,472	0.00%
2022/06/21	0	0.00	6	128.42	132.00	-6	5,281	-0.11%
2022/06/20	2	122.75	1	124.00	122.50	1	5,117	0.02%
2022/06/17	0	0.00	1	126.00	125.00	-1	5,046	-0.02%
2022/06/16	7	127.14	6	128.08	122.50	1	4,969	0.02%
2022/06/15	1	124.50	6	125.50	124.00	-5	4,854	-0.10%
2022/06/10	1	121.50	1	123.00	124.00	0	4,870	0.00%
2022/06/08	6	125.75	0	0.00	123.00	6	4,873	0.12%
2022/06/07	20	125.00	0	0.00	125.50	20	4,752	0.42%
2022/06/06	0	0.00	1	126.00	126.00	-1	4,731	-0.02%
2022/06/02	0	0.00	1	120.50	122.50	-1	4,715	-0.02%
2022/05/31	6	122.00	0	0.00	123.00	6	4,705	0.13%
2022/05/30	10	122.00	2	122.00	123.00	8	4,706	0.17%
2022/05/27	0	0.00	4	117.38	118.00	-4	4,691	-0.09%
2022/05/26	8	115.25	31	115.97	114.00	-23	4,702	-0.49%
2022/05/25	2	117.00	2	118.00	119.50	0	4,792	0.00%
2022/05/24	10	119.30	8	119.00	118.00	2	4,857	0.04%
2022/05/20	1	122.00	0	0.00	121.50	1	4,866	0.02%
2022/05/19	3	124.33	4	123.00	122.50	-1	4,848	-0.02%
2022/05/18	1	121.50	5	122.70	122.50	-4	4,756	-0.08%
2022/05/17	4	118.00	24.2	119.07	119.50	-20.2	4,712	-0.43%
2022/05/16	23	115.93	18	115.97	117.00	5	4,713	0.11%
2022/05/13	0	0.00	1	113.50	112.50	-1	4,632	-0.02%
2022/05/12	1	110.50	2	109.00	109.50	-1	4,617	-0.02%
2022/05/11	17	109.76	9	111.39	111.00	8	4,631	0.17%
2022/05/10	31	107.15	28	107.50	110.50	3	4,731	0.06%
2022/05/09	5.2	108.61	5	109.60	109.00	0.2	4,697	0.00%
2022/05/06	46	110.11	20	112.70	109.50	26	4,667	0.56%
2022/05/05	18	123.36	9.1	122.49	121.00	9	4,532	0.20%
2022/05/04	7	124.50	4	125.38	124.50	3	4,486	0.07%
2022/05/03	2	124.75	1	126.50	127.00	1	4,466	0.02%
2022/04/29	2	129.75	1.5	128.83	128.00	0.5	4,434	0.01%
2022/04/28	3	132.50	8	128.75	127.50	-5	4,346	-0.12%
2022/04/27	5	132.70	3	132.83	132.50	2	4,197	0.05%
2022/04/26	5	130.40	12	130.17	132.50	-7	4,002	-0.17%
2022/04/25	9	125.78	84	125.02	126.50	-75	3,804	-1.97%
2022/04/22	7	127.07	15	128.60	130.00	-8	3,729	-0.21%
2022/04/21	17	126.85	13	126.00	125.50	4	3,542	0.11%
2022/04/20	0	0.00	6	125.92	125.00	-6	3,337	-0.18%
2022/04/19	8	118.75	6	118.67	121.00	2	3,235	0.06%
2022/04/18	6	117.33	30	116.00	116.50	-24	3,264	-0.74%
2022/04/15	1.1	116.55	12	116.00	116.50	-11	3,270	-0.33%
2022/04/14	0	0.00	1	121.00	122.00	-1	3,349	-0.03%
2022/04/13	16	120.00	0.1	122.00	119.50	15.9	3,394	0.47%
2022/04/12	9.1	121.21	15	121.10	120.00	-5.9	3,687	-0.16%
2022/04/11	2	127.25	103	125.58	124.50	-101	3,751	-2.69%	大賣/鉅額交易
2022/04/08	2	123.01	11	125.09	125.00	-9	3,786	-0.24%
2022/04/07	91	121.01	1	123.00	119.50	90	3,646	2.47%
2022/03/30	76	121.00	0	0.00	121.50	76	3,936	1.93%
2022/03/29	4	121.00	4	120.25	121.00	0	4,033	0.00%
2022/03/28	1	116.50	1	118.00	118.00	0	4,094	0.00%
2022/03/25	1	119.50	23	120.83	121.00	-22	4,238	-0.52%
2022/03/24	0	0.00	4	117.50	117.50	-4	4,352	-0.09%
2022/03/23	20	115.00	0	0.00	115.00	20	4,909	0.41%
2022/03/22	16	115.00	3	115.50	116.00	13	5,591	0.23%
2022/03/21	31	114.94	1	115.50	115.50	30	6,110	0.49%
2022/03/18	3	114.50	1	115.50	114.50	2	6,175	0.03%
2022/03/17	3	114.83	3	114.50	115.50	0	6,187	0.00%
2022/03/16	3	112.00	2	113.50	113.50	1	6,250	0.02%
2022/03/15	0	0.00	1	112.50	112.50	-1	6,351	-0.02%
2022/03/14	1	113.50	4	114.88	113.50	-3	6,351	-0.05%
2022/03/11	0	0.00	1	112.00	111.00	-1	6,344	-0.02%
2022/03/10	1	110.00	1	111.00	110.50	0	6,341	0.00%
2022/03/09	12	109.00	0	0.00	108.00	12	6,332	0.19%
2022/03/08	3.3	109.69	80	110.69	107.00	-76.8	6,336	-1.21%
2022/03/07	2	110.50	52	112.00	111.50	-50	6,340	-0.79%
2022/03/04	2	114.25	0	0.00	113.50	2	6,364	0.03%
2022/03/03	6	115.50	0	0.00	115.50	6	6,375	0.09%
2022/03/02	2	114.50	0	0.00	114.50	2	6,433	0.03%
2022/03/01	1	117.50	51	115.00	117.50	-50	6,441	-0.78%
2022/02/25	3	113.00	63	113.33	114.50	-60	6,478	-0.93%
2022/02/24	13.3	119.21	0.3	121.00	117.50	13	6,423	0.20%
2022/02/23	2	122.75	0	0.00	123.00	2	6,394	0.03%
2022/02/22	14	122.79	4	123.25	124.00	10	6,498	0.15%
2022/02/21	1	123.50	1.5	123.50	123.00	-0.5	6,573	-0.01%
2022/02/18	0.3	125.50	2	125.00	125.50	-1.7	6,676	-0.03%
2022/02/17	1	124.00	0	0.00	125.00	1	6,807	0.01%
2022/02/16	0	0.00	1	128.50	127.50	-1	6,910	-0.01%
2022/02/15	0	0.00	1	125.00	123.50	-1	6,945	-0.01%
2022/02/14	1	123.00	0	0.00	123.00	1	7,221	0.01%
2022/02/11	1	125.00	1	126.00	125.00	0	7,325	0.00%
2022/02/10	7	128.07	3	129.33	127.50	4	7,491	0.05%
2022/02/09	1	125.50	6	127.92	128.00	-5	7,569	-0.07%
2022/02/08	20	125.90	14	126.50	126.00	6	7,925	0.08%
2022/02/07	43	125.76	3	127.67	126.00	40	8,397	0.48%
2022/01/26	0	0.00	1	123.00	123.00	-1	8,399	-0.01%
2022/01/25	1	122.00	0	0.00	119.00	1	8,486	0.01%
2022/01/24	2	118.50	1	120.50	121.50	1	8,641	0.01%
2022/01/21	1	121.00	0	0.00	119.50	1	8,673	0.01%
2022/01/19	1	121.50	0	0.00	124.00	1	8,896	0.01%
2022/01/18	0	0.00	1	124.00	124.00	-1	8,953	-0.01%
2022/01/17	21	121.67	0	0.00	125.50	21	8,942	0.23%
2022/01/13	6	120.33	7	121.86	122.00	-1	8,963	-0.01%
2022/01/12	4	122.25	4	122.50	122.50	0	8,943	0.00%
2022/01/11	3	120.33	0	0.00	119.00	3	8,892	0.03%
2022/01/10	2	125.00	2	124.00	123.50	0	8,811	0.00%
2022/01/07	29	123.55	8	124.19	125.00	21	8,776	0.24%
2022/01/06	3	127.17	3	127.33	128.00	0	8,643	0.00%
2022/01/05	9	136.50	8	135.13	129.00	1	8,573	0.01%
2022/01/04	24	130.38	8	133.06	134.50	16	8,252	0.19%
2022/01/03	2	129.25	12	129.75	129.50	-10	8,098	-0.12%
2021/12/30	5	128.10	6	128.00	127.50	-1	8,007	-0.01%
2021/12/29	5	128.40	8	127.25	129.00	-3	7,937	-0.04%
2021/12/27	4	127.63	1	126.50	126.50	3	7,771	0.04%
2021/12/24	3	123.83	2	124.25	124.50	1	7,636	0.01%
2021/12/23	78	126.65	7	128.36	124.50	71	7,592	0.94%
2021/12/22	6	125.67	2	125.25	127.00	4	7,472	0.05%
2021/12/21	2	124.50	0	0.00	126.00	2	7,421	0.03%
2021/12/20	2	126.00	3	127.17	125.50	-1	7,263	-0.01%
2021/12/17	105	129.36	119	130.79	125.50	-14	7,073	-0.20%	大買/大賣/
2021/12/16	37	126.53	20	126.08	127.00	17	6,482	0.26%
2021/12/15	9	120.78	20	122.85	125.50	-11	5,787	-0.19%
2021/12/14	2	115.50	2	116.25	114.50	0	5,256	0.00%
2021/12/13	2	113.75	1	114.50	116.00	1	5,184	0.02%
2021/12/10	5	114.00	9	114.67	114.50	-4	5,145	-0.08%
2021/12/09	6	112.17	13.3	112.60	113.00	-7.3	5,052	-0.14%
2021/12/08	1	108.00	1	108.50	108.50	0	4,919	0.00%
2021/12/07	0	0.00	1	109.50	110.00	-1	4,895	-0.02%
2021/12/06	15	107.00	0	0.00	107.00	15	4,870	0.31%
2021/12/03	20	108.00	0	0.00	107.50	20	4,882	0.41%
2021/12/02	10	107.90	0	0.00	108.00	10	4,875	0.21%
2021/12/01	1	106.50	1	107.50	110.50	0	4,848	0.00%
2021/11/30	0	0.00	4	108.50	110.00	-4	4,811	-0.08%
2021/11/29	1	105.00	0	0.00	105.50	1	4,767	0.02%
2021/11/26	10	104.60	2	105.00	106.00	8	4,741	0.17%
2021/11/25	23	109.76	1	110.50	107.50	22	4,670	0.47%
2021/11/24	7	108.36	3	109.00	108.50	4	4,651	0.09%
2021/11/23	11.9	111.24	7	110.43	110.00	4.9	4,574	0.11%
2021/11/22	6	115.00	1	115.00	115.00	5	4,487	0.11%
2021/11/19	3	113.50	18	115.11	116.50	-15	4,438	-0.34%
2021/11/18	10	113.55	11.2	114.96	112.50	-1.2	4,328	-0.03%
2021/11/17	6.2	112.53	5	113.50	111.00	1.2	4,202	0.03%
2021/11/16	14	114.61	2	114.75	114.00	12	4,092	0.29%
2021/11/15	3	118.33	16	117.28	119.00	-13	3,956	-0.33%
2021/11/12	7	115.21	5	115.70	114.50	2	3,828	0.05%
2021/11/11	21	116.67	17	116.15	113.00	4	3,736	0.11%
2021/11/10	12	114.88	7	115.64	115.50	5	3,475	0.14%
2021/11/09	16	115.44	23	117.11	114.50	-7	3,354	-0.21%
2021/11/08	9	115.00	6.1	115.80	115.50	2.9	3,161	0.09%
2021/11/05	18.1	114.03	10	113.50	113.50	8.1	2,987	0.27%
2021/11/04	7	113.00	16	113.34	115.50	-9	2,624	-0.34%
2021/11/03	0	0.00	3	105.83	105.00	-3	2,135	-0.14%
2021/11/02	6	103.67	22	104.23	102.50	-16	2,084	-0.77%
2021/11/01	13	108.15	7	108.50	108.50	6	1,986	0.30%
2021/10/29	3	104.67	9	105.00	105.00	-6	1,819	-0.33%
2021/10/28	5	105.60	21	105.52	105.00	-16	1,766	-0.91%
2021/10/27	20	103.75	6	105.00	105.50	14	1,690	0.83%
2021/10/26	3	100.83	10	100.90	101.50	-7	1,533	-0.46%
2021/10/25	10	98.70	0	0.00	98.80	10	1,508	0.66%
2021/10/22	0	0.00	5	97.24	99.00	-5	1,525	-0.33%
2021/10/21	1	95.90	1	95.60	95.40	0	1,522	0.00%
2021/10/20	3	94.77	4	94.15	94.70	-1	1,656	-0.06%
2021/10/15	5	92.06	0	0.00	91.60	5	1,800	0.28%
2021/10/08	0	0.00	1	95.50	95.60	-1	2,042	-0.05%
2021/10/07	1	94.60	3	94.73	95.80	-2	2,160	-0.09%
2021/10/05	0	0.00	1	92.20	92.50	-1	2,141	-0.05%
2021/10/04	0	0.00	1	90.10	90.40	-1	2,150	-0.05%
2021/10/01	0	0.00	1	91.90	89.90	-1	2,149	-0.05%
2021/09/29	0	0.00	1	93.50	93.00	-1	2,158	-0.05%
2021/09/28	12	93.28	1	94.50	94.20	11	2,167	0.51%
2021/09/22	0	0.00	1	91.00	90.20	-1	2,347	-0.04%
2021/09/08	0	0.00	2	89.50	88.20	-2	2,462	-0.08%
2021/09/06	20	90.42	0	0.00	90.00	20	2,449	0.82%
2021/09/03	0	0.00	3	90.33	91.00	-3	2,469	-0.12%
2021/09/02	20	90.92	0	0.00	89.90	20	2,496	0.80%
2021/09/01	53	91.97	0	0.00	92.30	53	2,493	2.13%
2021/08/31	16	92.38	0	0.00	92.50	16	2,499	0.64%
2021/08/30	1	92.00	1	92.30	93.30	0	2,508	0.00%
2021/08/20	0	0.00	3	88.60	89.10	-3	2,646	-0.11%
2021/08/19	1	89.90	1	90.50	89.20	0	2,666	0.00%
2021/08/17	0	0.00	2	89.10	89.20	-2	2,673	-0.07%
2021/08/11	3	89.80	0	0.00	88.80	3	2,667	0.11%
2021/08/10	1	90.40	0	0.00	91.00	1	2,637	0.04%
2021/08/09	1	92.10	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.80	0	0.00	93.50	1	2,687	0.04%
2021/08/05	1	94.70	0	0.00	94.80	1	2,701	0.04%
2021/08/04	1	95.90	1	97.00	95.70	0	2,769	0.00%
2021/08/03	1	97.30	0	0.00	96.40	1	2,821	0.04%
2021/07/30	1	97.60	2	97.20	97.30	-1	2,907	-0.03%
2021/07/29	8.2	96.48	1	98.00	97.50	7.2	2,918	0.25%
2021/07/28	2	96.55	0	0.00	98.00	2	2,871	0.07%
2021/07/27	2	98.20	2	98.30	99.50	0	2,883	0.00%
2021/07/26	14.2	101.78	16	101.72	102.00	-1.8	2,844	-0.06%
2021/07/23	7	108.64	1	110.50	109.00	6	2,707	0.22%
2021/07/22	2	107.50	5	109.60	108.00	-3	2,704	-0.11%
2021/07/21	2	108.25	9	109.33	109.00	-7	2,674	-0.26%
2021/07/20	4	105.38	0	0.00	104.50	4	2,586	0.15%
2021/07/19	0	0.00	1	108.50	107.50	-1	2,554	-0.04%
2021/07/16	16	110.97	10.4	111.27	109.50	5.7	2,561	0.22%
2021/07/15	1	107.50	4	108.50	108.50	-3	2,465	-0.12%
2021/07/14	0	0.00	13	106.96	108.50	-13	2,419	-0.54%
2021/07/13	5	104.90	1	103.50	102.50	4	2,322	0.17%
2021/07/09	1	100.50	0	0.00	100.50	1	2,430	0.04%
2021/07/08	2	102.50	1	104.00	102.50	1	2,617	0.04%
2021/07/07	1	103.00	0	0.00	103.00	1	2,699	0.04%
2021/07/06	2	103.50	1	103.50	103.50	1	2,773	0.04%
2021/07/05	2	103.50	1	102.00	104.00	1	2,816	0.04%
2021/07/02	3	101.67	0	0.00	102.00	3	2,915	0.10%
2021/07/01	4	104.00	7	103.43	103.50	-3	2,939	-0.10%
2021/06/30	8	107.00	5	106.90	106.50	3	3,000	0.10%
2021/06/29	10	104.15	15	105.20	106.50	-5	3,010	-0.17%
2021/06/28	8	100.94	0	0.00	102.00	8	3,086	0.26%
2021/06/25	4	100.38	4	99.25	99.20	0	3,093	0.00%
2021/06/24	1	98.00	0	0.00	97.80	1	3,103	0.03%
2021/06/23	1	98.20	2	98.60	98.80	-1	3,136	-0.03%
2021/06/22	1	97.20	1	97.30	96.40	0	3,210	0.00%
2021/06/18	2	100.50	5	100.14	99.90	-3	3,355	-0.09%
2021/06/17	0	0.00	2	99.00	99.00	-2	3,472	-0.06%
2021/06/16	4	99.10	0	0.00	99.40	4	3,691	0.11%
2021/06/15	1	99.20	1	99.00	99.10	0	4,075	0.00%
2021/06/10	2	100.00	4	100.15	100.50	-2	4,181	-0.05%
2021/06/07	1	97.30	0	0.00	96.50	1	4,272	0.02%
2021/06/03	5	99.42	9	99.88	100.00	-4	4,303	-0.09%
2021/06/02	8	98.40	9	98.12	97.50	-1	4,270	-0.02%
2021/06/01	0	0.00	6	97.35	96.40	-6	4,229	-0.14%
2021/05/31	8	95.04	1	97.00	96.90	7	4,227	0.17%
2021/05/28	3	93.93	0	0.00	94.80	3	4,208	0.07%
2021/05/25	1	93.50	0	0.00	93.10	1	4,209	0.02%
2021/05/21	1	92.20	2	92.95	92.90	-1	4,222	-0.02%
2021/05/19	0	0.00	1	91.50	92.00	-1	4,279	-0.02%
2021/05/18	1	89.00	0	0.00	90.40	1	4,291	0.02%
2021/05/17	1	85.80	0	0.00	85.00	1	4,313	0.02%
2021/05/14	6	91.43	0	0.00	89.60	6	4,277	0.14%
2021/05/12	3	90.37	1	90.60	90.60	2	4,174	0.05%
2021/05/11	0.2	97.60	0	0.00	94.30	0.2	4,094	0.00%
2021/05/10	2	100.05	1	99.10	98.00	1	4,043	0.02%
2021/05/07	4	102.88	0	0.00	102.00	4	3,999	0.10%
2021/05/04	3	102.83	0	0.00	105.50	3	3,979	0.08%
2021/05/03	2	109.25	0	0.00	108.00	2	3,933	0.05%
2021/04/29	3	114.17	0	0.00	113.00	3	3,910	0.08%
2021/04/28	2	113.25	1	113.50	114.00	1	3,905	0.03%
2021/04/26	0.2	114.00	7	113.57	113.50	-6.9	3,922	-0.17%
2021/04/23	2	113.00	0	0.00	113.00	2	3,919	0.05%
2021/04/22	0	0.00	1	112.00	112.00	-1	3,932	-0.03%
2021/04/21	2	114.00	0	0.00	114.00	2	3,911	0.05%
2021/04/20	3	115.00	1	114.50	115.50	2	3,901	0.05%
2021/04/19	6	113.83	4	113.63	113.50	2	3,934	0.05%
2021/04/16	2	115.00	0	0.00	115.00	2	3,901	0.05%
2021/04/15	3	114.83	402	114.86	114.50	-399	3,944	-10.12%	大賣/鉅額交易
2021/04/14	16	121.88	12	120.88	122.00	4	3,888	0.10%
2021/04/13	3.6	125.84	0	0.00	125.50	3.6	3,722	0.10%
2021/04/12	70	127.14	0	0.00	124.00	70	3,704	1.89%
2021/04/09	6	125.50	0	0.00	125.50	6	3,656	0.16%
2021/04/08	163	121.93	5	122.00	124.00	158	3,585	4.41%	大買/鉅額交易
2021/04/07	178	117.17	0	0.00	118.00	178	3,469	5.13%	大買/鉅額交易
2021/04/06	0	0.00	14	117.07	117.50	-14	3,437	-0.41%
2021/04/01	1	116.50	0	0.00	118.00	1	3,367	0.03%
2021/03/31	5	115.10	8	115.19	116.00	-3	3,273	-0.09%
2021/03/30	6	110.50	0	0.00	110.50	6	3,096	0.19%
2021/03/26	4	109.25	2	110.00	110.00	2	3,074	0.07%
2021/03/25	1	108.50	6	109.67	109.00	-5	3,047	-0.16%
2021/03/24	6	108.17	6	109.00	111.00	0	2,985	0.00%
2021/03/23	4	109.50	3	109.67	110.00	1	2,924	0.03%
2021/03/22	5	108.50	2	111.00	112.00	3	2,863	0.10%
2021/03/19	3	107.83	10	107.00	108.50	-7	2,788	-0.25%
2021/03/18	17	108.32	16	105.72	110.00	1	2,581	0.04%
2021/03/17	3	99.93	10	100.90	100.00	-7	2,228	-0.31%
2021/03/16	2	99.30	9	98.92	98.40	-7	2,188	-0.32%
2021/03/15	1	98.70	5	98.98	99.20	-4	2,172	-0.18%
2021/03/12	1	98.40	0	0.00	98.80	1	2,189	0.05%
2021/03/11	6	97.17	0	0.00	96.30	6	2,158	0.28%
2021/03/10	6	96.17	2	94.85	96.50	4	2,131	0.19%
2021/03/09	2	93.90	3	93.70	93.50	-1	2,107	-0.05%
2021/03/04	1	93.30	0	0.00	93.20	1	2,164	0.05%
2021/03/03	1	93.80	0	0.00	94.20	1	2,173	0.05%
2021/03/02	0	0.00	1	94.70	94.40	-1	2,198	-0.05%
2021/02/26	3	94.33	0	0.00	94.40	3	2,262	0.13%
2021/02/24	0	0.00	1	94.90	94.80	-1	2,313	-0.04%
2021/02/23	1	96.00	0	0.00	96.40	1	2,288	0.04%
2021/02/19	1	96.90	1	96.30	96.40	0	2,295	0.00%
2021/02/17	2	95.10	1	95.00	94.50	1	2,357	0.04%
2021/02/05	0	0.00	8	95.29	95.30	-8	2,399	-0.33%
2021/02/04	1	94.00	0	0.00	93.40	1	2,622	0.04%
2021/02/02	0	0.00	3	94.97	94.80	-3	2,751	-0.11%
2021/01/29	3	94.10	0	0.00	92.40	3	2,769	0.11%
2021/01/28	1	95.60	1	95.30	94.30	0	2,802	0.00%
2021/01/27	12	93.65	1	94.20	93.60	11	2,772	0.40%
2021/01/21	4	90.38	0	0.00	89.90	4	3,023	0.13%
2021/01/18	4	93.60	0	0.00	93.70	4	3,292	0.12%
2021/01/14	0	0.00	1	95.00	94.70	-1	3,525	-0.03%
2021/01/13	1	94.90	0	0.00	95.00	1	3,744	0.03%
2021/01/12	0	0.00	1	94.00	94.00	-1	3,968	-0.03%
2021/01/11	2	96.90	0	0.00	96.50	2	4,145	0.05%
2021/01/05	2	96.35	1	97.40	98.00	1	4,298	0.02%
2020/12/22	1	93.50	0	0.00	92.70	1	4,315	0.02%
2020/12/18	0	0.00	0.5	95.40	95.90	-0.5	4,316	-0.01%
2020/12/17	1	94.70	0	0.00	95.00	1	4,327	0.02%
2020/12/16	2	95.00	0	0.00	95.00	2	4,333	0.05%
2020/12/15	2	95.60	0	0.00	95.10	2	4,332	0.05%
2020/12/14	0	0.00	3	97.30	97.00	-3	4,333	-0.07%
2020/12/11	2	94.65	0	0.00	95.60	2	4,335	0.05%
2020/12/10	1	96.20	1	96.60	96.20	0	4,322	0.00%
2020/12/09	1	98.40	3	99.00	98.70	-2	4,304	-0.05%
2020/12/08	3	98.30	2	99.20	98.40	1	4,311	0.02%
2020/12/04	3	97.37	0	0.00	97.50	3	4,352	0.07%
2020/12/03	0	0.00	1	97.90	97.40	-1	4,372	-0.02%
2020/12/01	2	96.10	0	0.00	96.50	2	4,505	0.04%
2020/11/30	1	97.40	0	0.00	96.80	1	4,590	0.02%
2020/11/25	4	96.78	0	0.00	96.00	4	4,993	0.08%
2020/11/23	2	99.70	0	0.00	99.60	2	5,045	0.04%
2020/11/18	0	0.00	1	100.50	100.50	-1	5,639	-0.02%
2020/11/17	1	99.80	0	0.00	100.50	1	5,699	0.02%
2020/11/16	0	0.00	11	101.00	101.50	-11	5,715	-0.19%
2020/11/13	3	101.67	1	100.00	99.90	2	5,643	0.04%
2020/11/12	1	103.00	3	102.23	99.60	-2	5,587	-0.04%
2020/11/11	2	97.30	1	96.20	96.20	1	5,383	0.02%
2020/11/10	1	95.50	0	0.00	96.20	1	5,374	0.02%
2020/11/09	0	0.00	2	100.50	101.00	-2	5,330	-0.04%
2020/11/02	3	101.67	2	103.75	100.50	1	5,766	0.02%
2020/10/30	2	100.00	0	0.00	99.80	2	5,673	0.04%
2020/10/27	0	0.00	6	102.67	103.50	-6	5,503	-0.11%
2020/10/26	0	0.00	2	99.85	99.40	-2	5,365	-0.04%
2020/10/23	2	99.80	0	0.00	99.00	2	5,288	0.04%
2020/10/22	2	98.10	4	99.25	100.00	-2	5,250	-0.04%
2020/10/21	8	98.88	7	98.41	97.30	1	5,067	0.02%
2020/10/20	8	98.34	11	98.71	100.50	-3	4,858	-0.06%
2020/10/19	8	96.83	6	97.42	95.30	2	4,640	0.04%
2020/10/16	0	0.00	5	94.10	94.10	-5	4,418	-0.11%
2020/10/15	0	0.00	14	94.55	94.50	-14	4,368	-0.32%
2020/10/14	0	0.00	5	93.50	93.70	-5	4,316	-0.12%
2020/10/13	4	91.38	6	91.98	91.70	-2	4,291	-0.05%
2020/10/12	0	0.00	1	89.60	90.00	-1	4,240	-0.02%
2020/10/08	1	89.30	7	89.67	89.80	-6	4,258	-0.14%
2020/10/07	4	89.58	1	90.00	89.50	3	4,248	0.07%
2020/10/06	1	89.00	4	89.05	89.00	-3	4,224	-0.07%
2020/10/05	0	0.00	1	87.50	88.20	-1	4,231	-0.02%
2020/09/25	1	83.10	0	0.00	83.60	1	4,342	0.02%
2020/09/24	2	85.75	5	84.54	84.20	-3	4,335	-0.07%
2020/09/23	2	86.70	1	87.70	87.00	1	4,338	0.02%
2020/09/22	5	88.14	1	88.20	88.00	4	4,335	0.09%
2020/09/21	1	87.50	8	88.80	87.50	-7	4,321	-0.16%
2020/09/18	1	88.30	1	89.00	88.80	0	4,303	0.00%
2020/09/17	4	88.43	5	88.54	88.10	-1	4,288	-0.02%
2020/09/16	1	86.20	0	0.00	86.20	1	4,241	0.02%
2020/09/15	7	87.06	0	0.00	86.70	7	4,229	0.17%
2020/09/11	13	85.90	1	85.20	85.10	12	4,221	0.28%
2020/09/10	3	86.80	1	88.60	85.70	2	4,207	0.05%
2020/09/09	2	87.50	101	87.30	87.30	-99	4,141	-2.39%	大賣/
2020/09/08	1	88.40	1	88.90	88.40	0	4,112	0.00%
2020/09/07	3	90.67	3	88.67	89.00	0	4,092	0.00%
2020/09/04	1	90.80	5	91.10	91.10	-4	4,032	-0.10%
2020/09/03	4	93.50	2.6	94.03	92.10	1.4	3,963	0.04%
2020/09/02	6	93.13	3	93.97	93.10	3	3,892	0.08%
2020/09/01	1	92.60	3	93.13	92.10	-2	3,818	-0.05%
2020/08/31	7	92.73	11	91.82	92.00	-4	3,702	-0.11%
2020/08/28	3	89.70	5	88.90	89.70	-2	3,472	-0.06%
2020/08/27	0	0.00	2	89.80	88.40	-2	3,404	-0.06%
2020/08/26	5	88.18	1	88.70	88.00	4	3,318	0.12%
2020/08/25	9	90.17	24	89.98	87.80	-15	3,238	-0.46%
2020/08/24	3	87.13	6	87.82	88.90	-3	2,897	-0.10%
2020/08/21	1	84.90	1	85.00	84.50	0	2,742	0.00%
2020/08/20	3	79.87	1	82.60	79.90	2	2,667	0.07%
2020/08/18	0	0.00	2	84.40	83.60	-2	2,624	-0.08%
2020/08/17	2	86.20	4	85.58	85.30	-2	2,618	-0.08%
2020/08/14	10	85.91	8	84.85	86.00	2	2,600	0.08%
2020/08/13	12	86.25	6	86.47	85.20	6	2,580	0.23%
2020/08/12	7	84.40	2	85.05	84.80	5	2,547	0.20%
2020/08/11	108	86.35	3	84.93	84.40	105	2,527	4.15%	大買/鉅額交易
2020/08/10	4	85.13	9	85.54	85.40	-5	2,469	-0.20%
2020/08/07	5	80.96	8	81.23	82.60	-3	2,349	-0.13%
2020/08/06	3	79.50	3	78.90	78.80	0	2,197	0.00%
2020/08/05	1	78.40	3	78.97	80.10	-2	2,241	-0.09%
2020/08/04	2	76.65	0	0.00	77.00	2	2,407	0.08%
2020/07/31	2	76.50	0	0.00	77.00	2	2,477	0.08%
2020/07/30	0	0.00	1	75.90	75.90	-1	2,441	-0.04%
2020/07/28	0	0.00	1	72.80	72.20	-1	2,442	-0.04%
2020/07/27	2	76.00	3	74.70	74.50	-1	2,445	-0.04%
2020/07/23	0	0.00	1	79.00	78.90	-1	2,506	-0.04%
2020/07/22	1	78.40	1	78.60	78.60	0	2,529	0.00%
2020/07/21	3	76.90	0	0.00	77.30	3	2,552	0.12%
2020/07/17	3	78.07	1	79.80	77.30	2	2,698	0.07%
2020/07/16	6	83.97	1	84.40	84.00	5	2,648	0.19%
2020/07/15	1	83.80	5	84.66	83.80	-4	2,610	-0.15%
2020/07/13	1	84.90	3	84.70	84.60	-2	2,652	-0.08%
2020/07/10	5	83.62	0	0.00	83.20	5	2,668	0.19%
2020/07/09	5	86.92	2	86.00	85.50	3	2,655	0.11%
2020/07/08	1	87.30	0	0.00	87.10	1	2,623	0.04%
2020/07/07	0	0.00	8	86.79	86.70	-8	2,615	-0.31%
2020/07/06	3	86.73	10	86.58	86.80	-7	2,617	-0.27%
2020/07/03	6	85.67	2	85.45	85.40	4	2,614	0.15%
2020/07/02	1	84.50	0	0.00	85.40	1	2,635	0.04%
2020/06/30	1	83.40	0	0.00	83.60	1	2,691	0.04%
2020/06/22	2	82.65	0	0.00	82.70	2	2,827	0.07%
2020/06/17	1	82.80	0	0.00	82.70	1	2,921	0.03%
2020/06/16	0	0.00	2	82.70	82.90	-2	2,945	-0.07%
2020/06/12	2	80.30	0	0.00	81.00	2	3,070	0.07%
2020/06/11	2	82.05	0	0.00	80.90	2	3,110	0.06%
2020/06/09	1	82.20	0	0.00	82.20	1	3,172	0.03%
2020/06/08	3	84.30	0	0.00	83.80	3	3,202	0.09%
2020/06/05	0	0.00	2	86.30	86.30	-2	3,161	-0.06%
2020/06/04	3	85.77	0	0.00	86.00	3	3,170	0.09%
2020/06/03	0	0.00	11	86.01	85.90	-11	3,186	-0.35%
2020/06/02	0	0.00	10	85.95	85.10	-10	3,182	-0.31%
2020/06/01	5	84.90	2	84.85	85.50	3	3,197	0.09%
2020/05/29	6	84.50	2	84.50	84.20	4	3,191	0.13%
2020/05/28	1	85.50	0	0.00	85.00	1	3,194	0.03%
2020/05/27	1	85.20	1	85.20	84.50	0	3,146	0.00%
2020/05/26	1	84.30	2	84.70	84.10	-1	3,160	-0.03%
2020/05/25	1	81.30	4	82.15	84.30	-3	3,153	-0.10%
2020/05/22	2	83.95	2	83.35	82.70	0	3,143	0.00%
2020/05/21	4	85.43	1	86.00	85.30	3	3,129	0.10%
2020/05/20	1	84.80	2	84.85	84.50	-1	3,122	-0.03%
2020/05/19	2	84.65	3	84.80	84.80	-1	3,122	-0.03%
2020/05/18	10	85.17	0	0.00	84.00	10	3,112	0.32%
2020/05/15	3	85.40	1	85.40	84.70	2	3,107	0.06%
2020/05/14	0	0.00	2	88.25	85.20	-2	3,074	-0.07%
2020/05/13	3	86.57	0	0.00	87.50	3	3,012	0.10%
2020/05/12	6	88.28	5	87.76	87.70	1	3,067	0.03%
2020/05/11	5	87.68	6	88.47	89.60	-1	3,024	-0.03%
2020/05/08	0	0.00	8	82.00	82.70	-8	2,815	-0.28%
2020/05/07	8	80.20	0	0.00	81.00	8	2,764	0.29%
2020/05/05	1	80.70	5	79.88	79.90	-4	2,769	-0.14%
2020/05/04	0	0.00	2	79.60	79.30	-2	2,772	-0.07%
2020/04/30	1	80.70	0	0.00	80.90	1	2,786	0.04%
2020/04/29	2	81.60	2	81.35	81.20	0	2,804	0.00%
2020/04/23	0	0.00	4	79.25	79.30	-4	2,735	-0.15%
2020/04/22	0	0.00	2	75.20	75.90	-2	2,593	-0.08%
2020/04/21	0	0.00	1	74.60	72.30	-1	2,564	-0.04%
2020/04/17	3	74.77	3	76.00	74.20	0	2,570	0.00%
2020/04/15	0	0.00	1	73.70	73.10	-1	2,579	-0.04%
2020/04/14	1	73.50	0	0.00	73.10	1	2,589	0.04%
2020/04/13	0	0.00	1	72.50	71.80	-1	2,604	-0.04%
2020/04/10	0	0.00	1	71.00	72.20	-1	2,604	-0.04%
2020/04/09	2	71.90	2	73.20	71.50	0	2,625	0.00%
2020/04/08	0	0.00	1	72.50	73.60	-1	2,592	-0.04%
2020/04/07	1	73.40	2	73.05	73.50	-1	2,571	-0.04%
2020/04/06	0	0.00	1	70.21	71.40	-1	2,563	-0.04%
2020/04/01	1	68.40	1	68.70	70.10	0	2,521	0.00%
2020/03/31	2	68.55	3	68.50	68.30	-1	2,503	-0.04%
2020/03/27	0	0.00	10	65.90	65.90	-10	2,439	-0.41%
2020/03/26	10	67.00	12	66.88	67.10	-2	2,416	-0.08%
2020/03/25	8	66.50	3	66.87	66.20	5	2,395	0.21%
2020/03/23	1	61.70	0	0.00	61.80	1	2,317	0.04%
2020/03/19	6	57.00	1	58.10	56.30	5	2,299	0.22%
2020/03/18	1	62.29	3	61.50	60.70	-2	2,251	-0.09%
2020/03/16	0	0.00	2	64.70	62.00	-2	2,171	-0.09%
2020/03/13	4	63.05	3	63.60	64.40	1	2,167	0.05%
2020/03/12	3	70.33	0	0.00	69.90	3	2,131	0.14%
2020/03/10	1	75.80	0	0.00	77.70	1	2,086	0.05%
2020/03/09	1	78.50	1	78.80	78.00	0	2,099	0.00%
2020/03/05	0	0.00	1	82.00	82.10	-1	2,224	-0.04%
2020/03/04	0	0.00	1	80.00	79.80	-1	2,227	-0.04%
2020/03/03	2	80.30	9	81.11	80.30	-7	2,260	-0.31%
2020/02/27	1	78.60	1	80.40	78.70	0	2,367	0.00%
2020/02/25	1	79.90	1	81.20	81.00	0	2,439	0.00%
2020/02/21	2	82.45	1	83.70	82.00	1	2,489	0.04%
2020/02/20	4	83.60	1	84.30	83.70	3	2,481	0.12%
2020/02/17	0	0.00	1	84.00	83.20	-1	2,489	-0.04%
2020/02/13	3	84.50	2	84.45	84.90	1	2,476	0.04%
2020/02/12	2	80.55	9	81.90	81.80	-7	2,408	-0.29%
2020/02/11	3	77.73	0	0.00	78.00	3	2,421	0.12%
2020/02/07	2	78.00	0	0.00	77.70	2	2,479	0.08%
2020/02/06	0	0.00	3	79.50	79.50	-3	2,484	-0.12%
2020/02/04	0	0.00	4	78.33	78.50	-4	2,469	-0.16%
2020/02/03	5	74.62	3	76.10	76.40	2	2,469	0.08%
2020/01/31	3	81.00	0	0.00	79.30	3	2,445	0.12%
2020/01/30	9	80.62	1	80.00	80.30	8	2,461	0.32%
2020/01/20	10	88.90	0	0.00	88.80	10	2,455	0.41%
2020/01/17	1	88.90	1	89.00	88.80	0	2,475	0.00%
2020/01/15	1	88.50	1	88.50	88.30	0	2,523	0.00%
2020/01/14	1	89.70	1	89.20	88.80	0	2,566	0.00%
2020/01/13	4	87.35	0	0.00	87.70	4	2,660	0.15%
2020/01/10	2	87.15	0	0.00	86.70	2	2,747	0.07%
2020/01/08	1	88.70	0	0.00	88.30	1	2,730	0.04%
2020/01/07	2	90.15	0	0.00	89.80	2	2,720	0.07%
2020/01/03	2	94.45	0	0.00	92.00	2	2,768	0.07%
2020/01/02	0	0.00	1	94.20	94.00	-1	2,812	-0.04%
2019/12/30	1	93.50	0	0.00	94.40	1	2,850	0.04%
2019/12/27	1	93.40	1	93.10	92.90	0	2,829	0.00%
2019/12/26	0	0.00	1	93.10	93.30	-1	2,833	-0.04%
2019/12/20	1	92.30	1	91.80	92.20	0	2,894	0.00%
2019/12/19	10	92.86	0	0.00	92.40	10	2,903	0.34%
2019/12/18	1	93.80	0	0.00	93.60	1	2,908	0.03%
2019/12/13	1	93.10	0	0.00	93.10	1	2,928	0.03%
2019/12/12	1	93.10	5	93.40	92.70	-4	2,944	-0.14%
2019/12/11	4	92.05	4.2	92.45	91.90	-0.2	2,951	-0.01%
2019/12/09	6	92.15	1	92.20	91.80	5	3,003	0.17%
2019/12/06	1	92.90	0	0.00	92.80	1	3,129	0.03%
2019/12/05	1	93.20	0	0.00	93.30	1	3,151	0.03%
2019/12/02	5	95.62	7	96.87	95.60	-2	3,169	-0.06%
2019/11/27	1	96.00	0	0.00	96.00	1	3,199	0.03%
2019/11/26	0	0.00	1.1	93.99	94.20	-1.1	3,202	-0.03%
2019/11/25	1	93.30	0	0.00	93.40	1	3,429	0.03%
2019/11/22	5	93.50	1	93.10	93.40	4	3,559	0.11%
2019/11/20	3	90.23	4	90.15	91.50	-1	3,873	-0.03%
2019/11/12	0	0.00	1	89.70	90.20	-1	4,019	-0.02%
2019/11/11	1	90.90	0	0.00	89.90	1	4,123	0.02%
2019/11/08	0	0.00	3	91.03	92.20	-3	4,140	-0.07%
2019/11/07	2	88.65	2	89.00	88.30	0	4,125	0.00%
2019/11/06	2	90.45	0	0.00	90.00	2	4,193	0.05%
2019/11/05	0	0.00	4	92.50	92.20	-4	4,275	-0.09%
2019/10/31	1	95.00	0	0.00	94.20	1	4,407	0.02%
2019/10/30	0	0.00	1	95.60	95.20	-1	4,470	-0.02%
2019/10/29	2	94.85	0	0.00	95.00	2	4,506	0.04%
2019/10/28	7	95.91	2	93.80	95.80	5	4,525	0.11%
2019/10/24	1	96.00	5	96.00	95.30	-4	4,651	-0.09%
2019/10/23	0	0.00	15	94.71	95.10	-15	4,872	-0.31%
2019/10/22	0	0.00	2	95.90	95.10	-2	4,957	-0.04%
2019/10/21	19	95.75	5	96.24	95.40	14	5,211	0.27%
2019/10/18	4	93.20	1	93.10	92.80	3	5,255	0.06%
2019/10/17	1	89.30	0	0.00	89.30	1	5,222	0.02%
2019/10/16	1	90.00	0	0.00	90.00	1	5,197	0.02%
2019/10/15	1	90.30	0	0.00	90.40	1	5,183	0.02%
2019/10/09	2	88.30	0	0.00	88.00	2	5,178	0.04%
2019/10/08	8	91.65	6	90.57	90.60	2	5,324	0.04%
2019/10/07	1	93.10	3	93.33	93.20	-2	5,277	-0.04%
2019/10/04	2	91.40	2	93.05	91.10	0	5,269	0.00%
2019/10/03	0	0.00	6	91.83	91.70	-6	5,258	-0.11%
2019/10/02	1	91.70	4	91.60	91.90	-3	5,248	-0.06%
2019/10/01	1	92.20	0	0.00	92.60	1	5,245	0.02%
2019/09/27	8	92.79	1	91.90	91.70	7	5,247	0.13%
2019/09/26	0	0.00	3	95.77	94.80	-3	5,223	-0.06%
2019/09/25	3	93.83	2	94.35	93.40	1	5,228	0.02%
2019/09/24	1	96.00	2	95.55	95.40	-1	5,325	-0.02%
2019/09/23	0	0.00	1	96.60	96.00	-1	5,333	-0.02%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	7	95.73	0	0.00	95.00	7	5,330	0.13%
2019/09/17	2	94.50	5	93.70	93.70	-3	5,356	-0.06%
2019/09/16	8	95.19	12	94.16	95.50	-4	5,382	-0.07%
2019/09/12	1	95.00	0	0.00	95.00	1	5,370	0.02%
2019/09/11	1	96.20	1	95.20	95.80	0	5,349	0.00%
2019/09/10	3	96.47	0	0.00	96.80	3	5,316	0.06%
2019/09/09	4	103.75	0	0.00	102.50	4	5,167	0.08%
2019/09/06	6	105.00	2	105.00	104.50	4	5,143	0.08%
2019/09/05	1	106.50	4	107.25	106.00	-3	5,130	-0.06%
2019/09/04	1	105.50	3	106.83	107.00	-2	5,106	-0.04%
2019/09/03	5	106.30	8	107.94	106.00	-3	5,154	-0.06%
2019/09/02	7	106.14	3	105.83	106.00	4	5,051	0.08%
2019/08/30	4	105.63	5	106.70	104.50	-1	5,013	-0.02%
2019/08/29	3	105.17	17	106.26	106.50	-14	4,942	-0.28%
2019/08/28	11	106.14	8	108.06	103.50	3	4,856	0.06%
2019/08/27	4	106.38	13	107.15	107.00	-9	4,611	-0.20%
2019/08/26	12	103.71	3	102.83	102.00	9	4,512	0.20%
2019/08/23	5	104.60	23	106.43	106.00	-18	4,490	-0.40%
2019/08/22	4	99.70	9	100.07	99.40	-5	4,249	-0.12%
2019/08/21	12	98.29	7	98.09	98.60	5	4,219	0.12%
2019/08/20	2	100.65	2	102.00	99.80	0	4,164	0.00%
2019/08/19	3	102.50	5	102.00	102.00	-2	4,139	-0.05%
2019/08/16	1	102.50	1	101.00	101.50	0	4,150	0.00%
2019/08/15	8	101.31	2	100.75	101.00	6	4,177	0.14%
2019/08/14	7	104.86	10	105.50	102.00	-3	4,175	-0.07%
2019/08/13	3	102.17	3	101.50	100.50	0	4,097	0.00%
2019/08/12	5	102.00	2	103.00	101.00	3	4,133	0.07%
2019/08/08	12	101.33	3	102.00	103.00	9	4,105	0.22%
2019/08/07	4	102.13	6	101.08	102.00	-2	4,054	-0.05%
2019/08/06	2	95.40	2	96.00	96.50	0	3,981	0.00%
2019/08/05	6	99.38	0	0.00	97.60	6	3,960	0.15%
2019/08/02	3	100.00	0	0.00	99.10	3	3,968	0.08%
2019/08/01	14	107.54	2	105.25	106.00	12	3,981	0.30%
2019/07/31	1	106.50	1	107.50	108.00	0	3,956	0.00%
2019/07/30	7	103.00	4	104.00	103.50	3	3,914	0.08%
2019/07/29	13	107.00	0	0.00	106.50	13	3,874	0.34%
2019/07/26	15	109.17	13	108.96	109.50	2	3,833	0.05%
2019/07/25	30	115.50	24	110.96	110.50	6	3,724	0.16%
2019/07/24	6	112.67	1	110.50	112.00	5	3,544	0.14%
2019/07/23	7	112.36	9	112.61	112.00	-2	3,538	-0.06%
2019/07/22	3	101.83	10	105.35	108.00	-7	3,252	-0.22%
2019/07/19	8	96.89	8	95.76	98.20	0	3,113	0.00%
2019/07/18	5	95.60	1	96.00	94.50	4	3,071	0.13%
2019/07/17	1	95.00	2	95.55	94.70	-1	3,075	-0.03%
2019/07/16	7	95.89	6	96.20	95.40	1	3,078	0.03%
2019/07/15	7	95.57	10	96.02	96.20	-3	3,079	-0.10%
2019/07/12	6	96.43	9	98.26	95.50	-3	3,111	-0.10%
2019/07/11	0	0.00	1	95.30	95.50	-1	3,085	-0.03%
2019/07/05	1	92.70	1	93.70	93.90	0	3,194	0.00%
2019/07/03	1	93.40	5	93.40	92.60	-4	3,317	-0.12%
2019/07/02	1	93.80	1	94.70	95.00	0	3,338	0.00%
2019/07/01	3	93.43	3	94.33	94.60	0	3,324	0.00%
2019/06/27	0	0.00	1	88.40	88.20	-1	3,281	-0.03%
2019/06/26	1	87.30	4	87.05	87.20	-3	3,380	-0.09%
2019/06/25	1	89.90	7	87.80	87.50	-6	3,500	-0.17%
2019/06/21	0	0.00	1	89.90	87.60	-1	3,737	-0.03%
2019/06/20	2	88.00	2	88.30	88.10	0	3,776	0.00%
2019/06/19	0	0.00	4	85.38	86.00	-4	4,025	-0.10%
2019/06/18	2	83.85	0	0.00	83.90	2	4,018	0.05%
2019/06/17	1	85.40	0	0.00	85.20	1	4,045	0.02%
2019/06/13	5	87.16	0	0.00	87.00	5	4,247	0.12%
2019/06/11	1	90.60	6	89.68	90.40	-5	4,464	-0.11%
2019/06/06	1	85.70	0	0.00	85.60	1	4,498	0.02%
2019/06/05	6	87.13	0	0.00	86.20	6	4,677	0.13%
2019/06/04	0	0.00	2	88.30	87.60	-2	4,704	-0.04%
2019/06/03	4	86.70	0	0.00	87.20	4	4,721	0.08%
2019/05/31	5	88.36	3	89.17	88.00	2	4,752	0.04%
2019/05/30	3	89.77	1	89.30	90.20	2	4,789	0.04%
2019/05/29	0	0.00	2	87.05	87.40	-2	4,751	-0.04%
2019/05/27	4	84.53	3	84.70	85.00	1	4,867	0.02%
2019/05/24	0	0.00	2	84.70	85.50	-2	4,941	-0.04%
2019/05/23	0	0.00	2	84.75	85.00	-2	4,961	-0.04%
2019/05/17	8	79.63	5	79.72	78.60	3	5,091	0.06%
2019/05/16	2	82.45	1	83.50	82.20	1	5,171	0.02%
2019/05/15	2	83.90	0	0.00	83.10	2	5,219	0.04%
2019/05/14	2	81.60	4	82.33	84.30	-2	5,297	-0.04%
2019/05/13	2	82.00	1	82.40	82.60	1	5,333	0.02%
2019/05/10	0	0.00	1	82.00	82.50	-1	5,482	-0.02%
2019/05/09	0	0.00	2	81.60	81.80	-2	5,720	-0.03%
2019/05/07	0	0.00	1	85.90	85.10	-1	5,640	-0.02%
2019/05/06	1	85.00	1	84.90	84.50	0	5,726	0.00%
2019/05/03	0	0.00	2	86.00	87.20	-2	5,785	-0.03%
2019/05/02	2	85.35	0	0.00	85.60	2	5,897	0.03%
2019/04/29	5	85.42	2	84.60	84.00	3	6,095	0.05%
2019/04/25	1	94.00	6	93.90	93.20	-5	6,292	-0.08%
2019/04/18	0	0.00	1	93.30	91.00	-1	6,757	-0.01%
2019/04/17	5	95.60	0	0.00	93.00	5	6,773	0.07%
2019/04/16	3	93.80	4	94.60	95.30	-1	6,714	-0.01%
2019/04/15	0	0.00	2	94.05	92.60	-2	6,710	-0.03%
2019/04/12	0	0.00	1	93.00	93.00	-1	6,737	-0.01%
2019/04/11	7	92.49	0	0.00	92.50	7	6,739	0.10%
2019/04/10	1	94.30	6	93.00	94.30	-5	6,768	-0.07%
2019/04/03	0	0.00	2	93.95	94.20	-2	6,737	-0.03%
2019/04/01	0	0.00	2	93.90	93.50	-2	6,744	-0.03%
2019/03/29	3	93.40	0	0.00	93.20	3	6,710	0.04%
2019/03/27	2	94.40	3	94.57	94.60	-1	6,552	-0.02%
2019/03/26	5	93.30	4	93.20	93.40	1	6,494	0.02%
2019/03/22	15	92.97	19	93.14	92.20	-4	6,333	-0.06%
2019/03/19	0	0.00	1	88.20	87.70	-1	6,345	-0.02%
2019/03/18	1	89.20	5	87.08	89.00	-4	6,445	-0.06%
2019/03/15	5	86.18	2	87.00	84.50	3	6,436	0.05%
2019/03/14	0	0.00	1	87.40	87.50	-1	6,520	-0.02%
2019/03/12	6	90.40	1	90.30	89.90	5	6,599	0.08%
2019/03/11	5	91.32	4	91.40	90.80	1	6,591	0.02%
2019/03/08	2	87.30	2	87.60	87.90	0	6,536	0.00%
2019/03/07	8	87.44	2	89.90	87.10	6	6,640	0.09%
2019/03/06	1	88.90	1	88.90	89.00	0	6,745	0.00%
2019/03/05	8	88.55	5	89.04	88.20	3	6,813	0.04%
2019/03/04	2	91.75	1	92.30	91.20	1	6,726	0.01%
2019/02/26	1	91.70	7	91.34	90.80	-6	6,639	-0.09%
2019/02/25	5	93.04	0	0.00	92.50	5	6,691	0.07%
2019/02/22	12	91.19	11	90.90	90.90	1	6,654	0.02%
2019/02/21	2	92.65	0	0.00	92.00	2	6,763	0.03%
2019/02/20	13	92.86	16	93.21	93.50	-3	6,741	-0.04%
2019/02/19	6	93.37	1	94.80	92.10	5	6,700	0.07%
2019/02/18	4	93.15	1	93.30	93.40	3	6,645	0.05%
2019/02/15	11	98.75	10	100.00	95.10	1	6,617	0.02%
2019/02/14	31	95.81	33	95.94	95.00	-2	6,572	-0.03%
2019/02/13	52	96.09	52	95.37	95.00	0	6,608	0.00%
2019/02/12	33	96.28	34	96.83	99.40	-1	6,662	-0.02%
2019/02/11	13	96.61	12.3	98.11	96.70	0.7	6,602	0.01%
2019/01/30	41	92.37	48	92.12	94.50	-7	6,449	-0.11%
2019/01/28	1	86.00	1	86.70	86.00	0	6,191	0.00%
2019/01/25	0	0.00	2	85.70	86.50	-2	6,192	-0.03%
2019/01/24	2	83.40	18	83.48	84.60	-16	6,144	-0.26%
2019/01/23	8	81.61	8	80.93	81.90	0	6,103	0.00%
2019/01/22	5	83.82	3	83.90	80.50	2	5,962	0.03%
2019/01/21	1	87.10	1	87.40	87.40	0	5,749	0.00%
2019/01/18	1	86.80	7	86.57	87.00	-6	5,710	-0.11%
2019/01/17	51	86.28	52	86.28	86.00	-1	5,628	-0.02%
2019/01/16	4	82.33	13	83.59	87.10	-9	5,412	-0.17%
2019/01/15	14	79.06	3	79.00	79.20	11	5,106	0.22%
2019/01/14	1	75.80	1	76.30	76.30	0	4,974	0.00%
2019/01/11	1	75.60	0	0.00	75.60	1	4,979	0.02%
2019/01/10	1	76.40	1	77.00	77.00	0	4,948	0.00%
2019/01/09	2	78.00	2	77.75	76.30	0	4,908	0.00%
2019/01/08	3	76.13	3	77.00	77.00	0	4,831	0.00%
2019/01/07	1	76.40	0	0.00	74.70	1	4,718	0.02%
2019/01/04	3	73.70	2	73.75	75.30	1	4,661	0.02%
2019/01/03	2	74.60	4	74.00	74.70	-2	4,650	-0.04%
2019/01/02	1	74.50	1	76.00	74.30	0	4,633	0.00%
2018/12/28	7	74.24	2	74.50	74.80	5	4,548	0.11%
2018/12/27	3	73.57	2	73.80	73.60	1	4,528	0.02%
2018/12/26	0	0.00	1	70.20	70.20	-1	4,439	-0.02%
2018/12/25	3	71.60	2	71.45	72.30	1	4,421	0.02%
2018/12/24	4	73.98	3	74.10	73.70	1	4,383	0.02%
2018/12/22	0	0.00	2	74.00	73.80	-2	4,325	-0.05%
2018/12/21	2	72.65	1	73.20	74.20	1	4,317	0.02%
2018/12/20	2	72.80	1	72.50	72.70	1	4,262	0.02%
2018/12/19	3	73.57	3	73.90	74.50	0	4,208	0.00%
2018/12/18	3	74.93	1	76.20	73.20	2	4,146	0.05%
2018/12/17	6	74.75	3	74.77	74.70	3	4,070	0.07%
2018/12/14	15	75.38	16	75.12	74.90	-1	4,070	-0.02%
2018/12/13	5	74.90	3	75.97	74.00	2	3,991	0.05%
2018/12/12	3	74.53	3	74.57	73.60	0	3,837	0.00%
2018/12/11	3	73.47	5	73.70	74.40	-2	3,719	-0.05%
2018/12/10	9	72.12	10	72.84	71.00	-1	3,565	-0.03%
2018/12/07	19	74.12	21	74.17	75.50	-2	3,414	-0.06%
2018/12/06	10	68.56	6	68.23	68.90	4	3,145	0.13%
2018/12/05	4	70.50	3	70.53	71.00	1	3,077	0.03%
2018/12/04	4	71.13	3	71.40	70.40	1	3,030	0.03%
2018/12/03	0	0.00	18	69.94	71.00	-18	2,989	-0.60%
2018/11/30	9	67.23	8	67.45	68.00	1	2,868	0.03%
2018/11/29	13	66.98	9	67.06	68.00	4	2,757	0.15%
2018/11/28	1	64.00	7	64.23	64.00	-6	2,624	-0.23%
2018/11/27	2	61.30	0	0.00	61.60	2	2,530	0.08%
2018/11/26	0	0.00	2	60.25	61.00	-2	2,536	-0.08%
2018/11/23	0	0.00	1	59.80	59.40	-1	2,539	-0.04%
2018/11/22	3	61.13	4	61.35	60.50	-1	2,525	-0.04%
2018/11/21	2	60.15	2	60.70	60.20	0	2,456	0.00%
2018/11/20	9	60.86	6	61.52	59.90	3	2,462	0.12%
2018/11/19	0	0.00	1	59.10	59.00	-1	2,341	-0.04%
2018/11/16	1	58.70	0	0.00	57.90	1	2,338	0.04%
2018/11/15	1	58.00	3	58.27	58.50	-2	2,332	-0.09%
2018/11/13	1	57.60	4	57.33	58.20	-3	2,278	-0.13%
2018/11/12	6	56.67	1	57.10	57.00	5	2,187	0.23%
2018/11/09	4	54.48	4	55.45	56.70	0	2,111	0.00%
2018/11/08	1	54.10	1	55.00	53.00	0	1,945	0.00%
2018/11/06	1	53.30	0	0.00	51.30	1	1,973	0.05%
2018/11/05	0	0.00	3	53.80	53.60	-3	1,993	-0.15%
2018/11/01	1	50.80	0	0.00	50.90	1	2,035	0.05%
2018/10/31	2	49.30	2	50.40	50.30	0	2,011	0.00%
2018/10/30	1	47.70	1	48.10	48.10	0	1,982	0.00%
2018/10/29	1	47.90	2	47.65	48.20	-1	2,000	-0.05%
2018/10/23	2	48.35	0	0.00	47.90	2	2,084	0.10%
2018/10/22	2	48.45	2	49.00	49.65	0	2,123	0.00%
2018/10/16	0	0.00	2	48.13	48.30	-2	2,426	-0.08%
2018/10/12	2	46.83	1	45.95	47.45	1	2,830	0.04%
2018/10/11	2	44.83	13	44.85	45.00	-11	3,307	-0.33%
2018/10/09	0	0.00	1	48.55	48.30	-1	3,323	-0.03%
2018/10/05	1	49.60	0	0.00	49.60	1	3,558	0.03%
2018/10/04	1	52.40	0	0.00	52.50	1	3,641	0.03%
2018/10/03	3	52.77	1	53.00	52.80	2	3,701	0.05%
2018/10/02	1	54.60	1	53.60	53.60	0	3,826	0.00%
2018/09/27	1	54.20	0	0.00	54.20	1	4,012	0.02%
2018/09/21	0	0.00	3	54.83	54.20	-3	4,446	-0.07%
2018/09/20	6	54.42	1	53.70	53.60	5	4,636	0.11%
2018/09/19	0	0.00	10	56.70	56.00	-10	4,618	-0.22%
2018/09/18	11	56.13	1	56.00	56.00	10	4,657	0.21%
2018/09/12	0	0.00	1	56.90	57.70	-1	4,854	-0.02%
2018/09/11	0	0.00	2	57.10	57.40	-2	4,946	-0.04%
2018/09/07	4	57.90	0	0.00	58.10	4	5,026	0.08%
2018/09/05	2	59.65	1	59.80	59.80	1	5,383	0.02%
2018/09/03	2	59.75	1	61.60	59.90	1	5,717	0.02%
2018/08/31	0	0.00	3	60.50	60.20	-3	5,857	-0.05%
2018/08/28	0	0.00	8	62.63	61.80	-8	6,444	-0.12%
2018/08/27	0	0.00	1	62.20	62.10	-1	6,735	-0.01%
2018/08/24	3	58.03	2	58.35	57.90	1	6,968	0.01%
2018/08/23	4	59.68	1	60.20	59.60	3	6,941	0.04%
2018/08/22	3	60.80	0	0.00	60.20	3	6,927	0.04%
2018/08/21	0	0.00	2	61.70	61.80	-2	6,929	-0.03%
2018/08/20	1	61.90	1	60.70	61.50	0	6,961	0.00%
2018/08/17	2	63.25	1	62.70	61.80	1	6,981	0.01%
2018/08/16	2	63.00	0	0.00	63.10	2	7,040	0.03%
2018/08/14	0	0.00	1	65.30	65.70	-1	7,144	-0.01%
2018/08/13	2	65.45	0	0.00	63.90	2	7,203	0.03%
2018/08/10	1	67.80	3	68.27	67.50	-2	7,196	-0.03%
2018/08/09	4	68.83	3	67.87	69.00	1	7,183	0.01%
2018/08/08	4	69.15	2	69.60	68.70	2	7,190	0.03%
2018/08/03	0	0.00	1	71.40	70.90	-1	7,276	-0.01%
2018/08/02	1	71.20	2	72.15	71.10	-1	7,376	-0.01%
2018/08/01	1	72.50	3	73.03	72.40	-2	7,396	-0.03%
2018/07/31	3	72.70	0	0.00	73.10	3	7,377	0.04%
2018/07/30	1	72.00	1	73.40	72.70	0	7,390	0.00%
2018/07/27	1	74.60	0	0.00	74.20	1	7,344	0.01%
2018/07/26	2	74.65	9	75.40	75.00	-7	7,300	-0.10%
2018/07/25	0	0.00	1	72.70	74.00	-1	7,273	-0.01%
2018/07/24	9	72.30	1	72.10	73.80	8	7,254	0.11%
2018/07/23	1	70.90	0	0.00	70.80	1	7,169	0.01%
2018/07/20	3	76.70	2	75.70	76.00	1	7,037	0.01%
2018/07/19	6	78.08	6	77.03	77.40	0	6,949	0.00%
2018/07/18	2	79.00	3	77.87	81.00	-1	6,682	-0.01%
2018/07/17	1	75.00	2	74.15	73.70	-1	6,220	-0.02%
2018/07/16	0	0.00	2	74.30	73.50	-2	6,239	-0.03%
2018/07/13	3	75.30	3	74.60	74.20	0	6,200	0.00%
2018/07/12	9	74.79	13	74.31	74.70	-4	6,142	-0.07%
2018/07/11	4	73.38	6	73.52	73.40	-2	6,256	-0.03%
2018/07/10	2	72.10	5	72.70	74.00	-3	6,308	-0.05%
2018/07/09	4	72.13	2	73.35	72.00	2	6,188	0.03%
2018/07/06	7	71.54	6	70.92	72.60	1	6,129	0.02%
2018/07/05	4	70.25	1	71.50	69.10	3	6,056	0.05%
2018/07/04	4	73.40	1	72.90	72.00	3	6,016	0.05%
2018/07/03	0	0.00	5	72.26	71.70	-5	5,902	-0.08%
2018/07/02	8	74.24	7	74.41	72.50	1	5,835	0.02%
2018/06/29	10	71.93	6	73.47	73.70	4	5,640	0.07%
2018/06/28	3	67.00	6	67.47	67.00	-3	5,462	-0.05%
2018/06/27	0	0.00	3	68.10	68.50	-3	5,506	-0.05%
2018/06/26	6	65.63	5	65.26	66.80	1	5,488	0.02%
2018/06/25	2	67.20	0	0.00	65.50	2	5,443	0.04%
2018/06/21	2	70.30	2	70.80	71.50	0	5,326	0.00%
2018/06/20	1	69.20	0	0.00	69.50	1	5,302	0.02%
2018/06/19	1	71.60	1	71.30	72.20	0	5,200	0.00%
2018/06/15	2	73.90	1	74.00	72.10	1	5,143	0.02%
2018/06/14	1	71.00	4	71.38	71.30	-3	5,072	-0.06%
2018/06/13	8	77.03	15	75.84	71.80	-7	5,003	-0.14%
2018/06/12	17	76.29	9	74.36	78.10	8	4,805	0.17%
2018/06/11	7	71.33	6	71.85	71.00	1	4,581	0.02%
2018/06/08	1	71.90	1	73.00	71.50	0	4,493	0.00%
2018/06/07	1	71.80	1	70.50	70.30	0	4,356	0.00%
2018/06/06	5	70.92	7	71.86	72.20	-2	4,301	-0.05%
2018/06/05	29	74.39	9	72.77	71.00	20	4,173	0.48%
2018/06/04	9	71.47	12	71.83	74.40	-3	3,814	-0.08%
2018/06/01	13	67.54	8	67.43	67.70	5	3,540	0.14%
2018/05/31	1	62.40	2	62.00	61.60	-1	3,308	-0.03%
2018/05/30	0	0.00	5	62.00	61.80	-5	3,305	-0.15%
2018/05/29	2	62.60	29	62.71	62.30	-27	3,305	-0.82%
2018/05/28	1	63.40	1	63.00	63.20	0	3,317	0.00%
2018/05/25	1	62.80	3	62.90	62.90	-2	3,310	-0.06%
2018/05/24	0	0.00	1	63.40	63.40	-1	3,293	-0.03%
2018/05/23	0	0.00	13	62.88	62.50	-13	3,241	-0.40%
2018/05/22	1	61.00	0	0.00	61.30	1	3,131	0.03%
2018/05/21	2	62.05	2	61.40	61.70	0	3,127	0.00%
2018/05/17	1	59.00	1	58.60	58.70	0	3,001	0.00%
2018/05/16	2	59.90	13	59.64	59.50	-11	2,977	-0.37%
2018/05/15	8	60.36	3	60.20	61.00	5	2,946	0.17%
2018/05/14	10	60.15	18	59.47	59.10	-8	2,888	-0.28%
2018/05/11	3	59.17	0	0.00	59.30	3	2,859	0.10%
2018/05/10	4	58.90	0	0.00	59.50	4	2,928	0.14%
2018/05/02	3	56.40	8	56.05	57.10	-5	2,744	-0.18%
2018/04/30	8	55.93	7	54.59	56.70	1	2,719	0.04%
2018/04/27	7	54.23	0	0.00	54.90	7	2,694	0.26%
2018/04/26	0	0.00	4	53.53	53.00	-4	2,696	-0.15%
2018/04/25	5	54.32	2	54.20	54.00	3	2,676	0.11%
2018/04/24	5	53.00	1	55.20	53.30	4	2,662	0.15%
2018/04/20	4	57.05	2	55.40	56.00	2	2,609	0.08%
2018/04/19	0	0.00	7	57.70	58.80	-7	2,538	-0.28%
2018/04/18	21	58.72	12	58.97	58.30	9	2,497	0.36%
2018/04/17	2	59.50	14	59.02	59.70	-12	2,396	-0.50%
2018/04/16	2	56.90	11	56.86	57.00	-9	2,273	-0.40%
2018/04/13	0	0.00	1	55.30	54.70	-1	2,181	-0.05%
2018/04/12	1	54.50	0	0.00	54.70	1	2,243	0.04%
2018/04/09	1	54.50	3	54.40	54.00	-2	2,593	-0.08%
2018/04/03	0	0.00	1	53.30	53.30	-1	2,828	-0.04%
2018/04/02	24	55.48	10	55.20	54.30	14	2,837	0.49%
2018/03/31	1	54.30	1	54.70	54.70	0	2,795	0.00%
2018/03/30	6	54.62	1	54.10	54.70	5	2,773	0.18%
2018/03/29	6	52.98	1	53.00	53.40	5	2,717	0.18%
2018/03/28	1	51.90	1	52.10	52.00	0	2,728	0.00%
2018/03/27	0	0.00	1	52.40	52.70	-1	2,718	-0.04%
2018/03/26	1	51.80	0	0.00	51.60	1	2,745	0.04%
2018/03/19	0	0.00	2	54.70	54.20	-2	2,845	-0.07%
2018/03/16	1	53.40	0	0.00	55.00	1	2,819	0.04%
2018/03/15	1	54.80	1	55.50	54.30	0	2,721	0.00%
2018/03/14	3	54.73	1	53.90	54.00	2	2,678	0.07%
2018/03/13	0	54.00	2	54.20	54.10	-2	2,661	-0.08%
2018/03/12	0	0.00	1	54.30	54.30	-1	2,652	-0.04%
2018/03/08	0	0.00	1.2	52.18	52.20	-1.2	2,605	-0.05%
2018/03/06	0	0.00	1	52.60	53.00	-1	2,628	-0.04%
2018/03/01	0	0.00	3	52.83	52.70	-3	2,597	-0.12%
2018/02/27	1	52.80	2	52.60	52.00	-1	2,638	-0.04%
2018/02/23	4	51.00	0	0.00	51.40	4	2,653	0.15%
2018/02/12	0	0.00	1	47.15	47.30	-1	2,595	-0.04%
2018/02/09	0	0.00	3	45.15	46.70	-3	2,593	-0.12%
2018/02/08	2	47.15	0	0.00	47.60	2	2,572	0.08%
2018/02/05	2	49.98	0	0.00	49.85	2	2,525	0.08%
2018/02/02	1	52.10	15	51.87	50.90	-14	2,519	-0.56%
2018/02/01	0	0.00	2	50.10	50.30	-2	2,394	-0.08%
2018/01/30	2	49.45	1	49.10	49.35	1	2,390	0.04%
2018/01/29	0	0.00	1	48.80	48.80	-1	2,380	-0.04%
2018/01/26	4	49.48	2	49.30	49.25	2	2,373	0.08%
2018/01/25	1	50.10	0	0.00	50.00	1	2,407	0.04%
2018/01/22	0	0.00	12	51.11	51.30	-12	2,384	-0.50%
2018/01/19	1	51.00	0	0.00	50.90	1	2,380	0.04%
2018/01/17	1	50.60	1	50.70	50.70	0	2,369	0.00%
2018/01/16	0	0.00	1	51.00	50.90	-1	2,362	-0.04%
2018/01/15	2	50.60	9	50.70	50.40	-7	2,347	-0.30%
2018/01/12	7	50.56	1	50.80	50.60	6	2,360	0.25%
2018/01/11	1	50.20	0	0.00	50.20	1	2,345	0.04%
2018/01/10	13	51.08	11	50.69	50.30	2	2,332	0.09%
2018/01/09	2	54.20	1	54.10	54.40	1	2,231	0.04%
2018/01/08	4	54.90	3	55.60	54.10	1	2,214	0.05%
2018/01/05	8	56.06	13	56.25	55.80	-5	2,134	-0.23%
2018/01/04	10	56.52	30	56.54	56.60	-20	2,045	-0.98%
2018/01/03	8	54.99	19	54.54	54.60	-11	1,860	-0.59%
2018/01/02	23	53.39	12	54.97	54.60	11	1,784	0.62%