智易 (3596)-群益金鼎-中山券商分點個股進出

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
157.0
漲跌
▼3.5
漲幅
-2.18%
成交量
3,231張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/09	2	160.50	0	0.00	157.00	2	2,323	0.09%
2024/05/08	3	157.50	3	160.00	160.50	0	2,278	0.00%
2024/05/07	8	159.00	6	162.17	161.00	2	2,231	0.09%
2024/04/30	0	0.00	8	176.94	173.00	-8	2,103	-0.38%
2024/04/29	8	172.56	0	0.00	172.00	8	2,091	0.38%
2024/04/26	4	171.50	4	173.50	171.50	0	2,102	0.00%
2024/04/25	6	171.17	0	0.00	170.50	6	2,119	0.28%
2024/04/24	0	0.00	2	174.75	176.00	-2	2,134	-0.09%
2024/04/23	3	172.00	0	0.00	171.50	3	2,161	0.14%
2024/03/29	0	0.00	2	192.00	191.50	-2	2,134	-0.09%
2024/03/28	0	0.00	0.5	195.00	191.50	-0.5	2,067	-0.02%
2024/03/25	1	192.00	1	193.00	193.50	0	2,018	0.00%
2024/03/20	0	0.00	2	204.00	199.00	-2	1,991	-0.10%
2024/03/19	0	0.00	2	194.00	195.00	-2	2,059	-0.10%
2024/03/14	0	0.00	1	188.50	189.50	-1	2,151	-0.05%
2024/03/13	0	0.00	9	184.67	186.50	-9	2,066	-0.44%
2024/03/08	0	0.00	1	175.00	171.50	-1	1,994	-0.05%
2024/03/07	2	176.00	0	0.00	175.50	2	1,982	0.10%
2024/03/05	2	184.00	0	0.00	184.00	2	1,973	0.10%
2024/03/04	0	0.00	1	181.50	181.00	-1	1,959	-0.05%
2024/03/01	1	179.00	0	0.00	178.50	1	1,956	0.05%
2024/02/27	1	178.50	0	0.00	180.00	1	1,925	0.05%
2024/02/26	0	0.00	2	179.00	180.00	-2	1,891	-0.11%
2024/02/23	2	183.00	3	183.33	183.50	-1	1,870	-0.05%
2024/02/22	2.4	177.92	0	0.00	178.50	2.4	1,788	0.13%
2024/02/20	0	0.00	1	172.00	171.50	-1	1,715	-0.06%
2024/02/19	2	168.50	0	0.00	169.00	2	1,715	0.12%
2024/02/16	1	169.50	0	0.00	169.00	1	1,736	0.06%
2024/02/02	0	0.00	0.2	174.50	175.50	-0.2	1,771	-0.01%
2024/01/26	0	0.00	1	170.50	170.50	-1	1,935	-0.05%
2024/01/25	1	175.50	0	0.00	175.00	1	1,974	0.05%
2024/01/22	0	0.00	1	175.00	175.50	-1	2,034	-0.05%
2024/01/19	1	174.50	0	0.00	172.00	1	2,027	0.05%
2024/01/18	0	0.00	1	171.00	176.00	-1	2,016	-0.05%
2024/01/17	0	0.00	1	174.00	173.50	-1	2,004	-0.05%
2024/01/15	1	170.00	1	171.50	171.50	0	1,989	0.00%
2024/01/12	0	0.00	1	169.00	169.50	-1	2,014	-0.05%
2024/01/11	3	167.17	1	168.00	168.00	2	2,022	0.10%
2024/01/05	1	170.00	0	0.00	168.00	1	2,095	0.05%
2024/01/04	0	0.00	2	167.50	169.50	-2	2,102	-0.10%
2024/01/02	1	169.00	1	170.50	170.50	0	2,150	0.00%
2023/12/26	2	169.00	0	0.00	170.50	2	2,256	0.09%
2023/12/22	1	172.50	0	0.00	172.00	1	2,339	0.04%
2023/12/14	1.5	188.00	0	0.00	189.50	1.5	2,566	0.06%
2023/12/13	0	0.00	6.5	187.15	188.50	-6.5	2,431	-0.27%
2023/12/12	1	173.00	2	170.50	171.50	-1	2,365	-0.04%
2023/12/07	2	165.00	1	165.50	164.50	1	2,455	0.04%
2023/11/30	1	160.00	1	163.00	163.50	0	2,887	0.00%
2023/11/29	0	0.00	2	164.00	163.50	-2	2,877	-0.07%
2023/11/28	0	0.00	1	165.00	163.50	-1	2,916	-0.03%
2023/11/27	1	161.50	0	0.00	161.50	1	2,940	0.03%
2023/11/24	1	166.00	0	0.00	166.00	1	2,946	0.03%
2023/11/15	0	0.00	1	169.50	167.50	-1	3,478	-0.03%
2023/11/14	0	0.00	61	170.00	169.50	-61	3,491	-1.75%
2023/11/07	0	0.00	1	166.00	166.00	-1	3,615	-0.03%
2023/11/03	0	0.00	4	166.00	167.00	-4	3,740	-0.11%
2023/11/02	2	158.75	0	0.00	159.00	2	3,817	0.05%
2023/11/01	1	148.50	0	0.00	152.00	1	3,830	0.03%
2023/10/31	1	155.00	0	0.00	154.00	1	3,874	0.03%
2023/10/26	0.2	156.50	0	0.00	155.00	0.2	4,493	0.00%
2023/10/24	1	158.50	0	0.00	158.50	1	4,582	0.02%
2023/10/20	1.2	154.93	0	0.00	157.50	1.2	4,718	0.02%
2023/10/04	1	162.00	2	161.50	163.00	-1	4,995	-0.02%
2023/10/03	2	164.75	2	160.50	160.50	0	5,086	0.00%
2023/10/02	1	161.50	1	164.50	164.50	0	5,150	0.00%
2023/09/27	2	158.75	0	0.00	160.50	2	5,183	0.04%
2023/09/25	4	164.50	0	0.00	165.50	4	5,163	0.08%
2023/09/22	2	161.50	0	0.00	164.50	2	5,142	0.04%
2023/09/21	0.2	165.00	0.2	166.50	165.50	0	5,142	0.00%
2023/09/19	0	0.00	2	182.00	180.00	-2	5,170	-0.04%
2023/09/18	0	0.00	3	177.00	176.00	-3	5,120	-0.06%
2023/09/07	60	163.00	0	0.00	162.00	60	4,830	1.24%
2023/09/06	0	0.00	1.1	158.40	158.00	-1.1	4,748	-0.02%
2023/09/05	0	0.00	4	150.50	151.00	-4	4,651	-0.09%
2023/09/01	1	146.50	0	0.00	145.00	1	4,695	0.02%
2023/08/30	0	0.00	1	147.50	147.00	-1	4,661	-0.02%
2023/08/29	0	0.00	1	148.00	148.00	-1	4,655	-0.02%
2023/08/25	2	146.75	1	146.00	145.50	1	4,620	0.02%
2023/08/24	1	144.00	3	145.50	145.00	-2	4,584	-0.04%
2023/08/23	2.1	147.99	2	147.25	148.50	0.1	4,480	0.00%
2023/08/22	4	144.38	5	145.20	144.00	-1	4,426	-0.02%
2023/08/21	2	142.50	0	0.00	143.00	2	4,286	0.05%
2023/08/18	0.1	138.50	0	0.00	138.00	0.1	4,253	0.00%
2023/08/11	1	134.50	2	135.00	135.00	-1	4,237	-0.02%
2023/08/10	7.1	136.73	9	137.72	137.00	-1.9	4,205	-0.05%
2023/08/09	2	141.50	2	139.00	138.00	0	4,138	0.00%
2023/08/08	2	141.00	1	138.00	138.00	1	4,068	0.02%
2023/08/04	16	132.28	14	133.04	133.50	2	3,964	0.05%
2023/08/02	12	133.25	10	132.00	132.00	2	3,936	0.05%
2023/08/01	6	135.00	2.2	132.82	130.50	3.8	3,828	0.10%
2023/07/31	5	144.10	10	143.40	145.00	-5	3,727	-0.13%
2023/07/28	1	132.00	10	130.50	132.00	-9	3,429	-0.26%
2023/07/27	3	127.50	0	0.00	127.50	3	3,368	0.09%
2023/07/25	4	128.75	0	0.00	128.50	4	3,276	0.12%
2023/07/24	1	132.00	3	133.00	134.50	-2	3,178	-0.06%
2023/07/21	0	0.00	6	127.50	127.50	-6	3,064	-0.20%
2023/07/20	1	125.50	13	125.69	126.00	-12	3,056	-0.39%
2023/07/19	20	127.50	1	126.50	126.50	19	3,027	0.63%
2023/07/18	13	126.81	9	129.83	130.00	4	3,011	0.13%
2023/07/17	1.1	129.50	4	129.25	131.00	-2.9	2,952	-0.10%
2023/07/14	1	126.50	0	0.00	126.50	1	2,900	0.03%
2023/07/13	1	128.50	3	128.00	126.00	-2	2,876	-0.07%
2023/07/12	2	133.75	0	0.00	132.00	2	2,806	0.07%
2023/07/11	3	134.50	2.4	135.08	135.00	0.6	2,748	0.02%
2023/07/10	3	131.33	5	132.20	132.00	-2	2,668	-0.07%
2023/07/07	7.1	129.75	5	128.10	127.50	2.1	2,560	0.08%
2023/07/06	2	129.50	5	128.80	130.00	-3	2,475	-0.12%
2023/07/05	1	127.50	0	0.00	127.50	1	2,426	0.04%
2023/07/04	2	127.00	4	126.38	127.00	-2	2,386	-0.08%
2023/07/03	4.1	126.28	3	125.67	127.00	1.1	2,356	0.05%
2023/06/30	4	123.25	2	122.75	123.00	2	2,288	0.09%
2023/06/29	8	123.50	10	122.40	122.00	-2	2,295	-0.09%
2023/06/28	7	125.50	8	125.00	122.50	-1	2,209	-0.05%
2023/06/27	7	120.00	2	119.50	120.00	5	2,020	0.25%
2023/06/26	0	0.00	1	118.00	118.00	-1	1,991	-0.05%
2023/06/13	0	0.00	1	119.00	118.00	-1	1,864	-0.05%
2023/06/09	1	116.50	0	0.00	117.50	1	1,852	0.05%
2023/06/08	1	119.00	0	0.00	118.00	1	1,837	0.05%
2023/06/06	1	113.50	0	0.00	114.00	1	1,776	0.06%
2023/06/05	1	115.00	0	0.00	115.50	1	1,773	0.06%
2023/06/02	1	116.00	0	0.00	116.50	1	1,751	0.06%
2023/06/01	2	115.50	3	115.50	116.00	-1	1,757	-0.06%
2023/05/26	0	0.00	3	115.00	114.50	-3	1,711	-0.18%
2023/05/24	0	0.00	10	115.50	113.50	-10	1,665	-0.60%
2023/05/22	2	112.50	0	0.00	113.00	2	1,583	0.13%
2023/05/17	2	112.50	0	0.00	112.50	2	1,504	0.13%
2023/05/12	1	112.00	0	0.00	112.50	1	1,445	0.07%
2023/05/11	4	112.13	0	0.00	110.50	4	1,411	0.28%
2023/05/08	0	0.00	3.1	109.84	111.00	-3.1	1,262	-0.25%
2023/05/05	5	108.40	7	108.14	108.00	-2	1,210	-0.17%
2023/04/28	0	0.00	1	99.90	100.50	-1	1,203	-0.08%
2023/04/27	1	98.80	0	0.00	98.80	1	1,192	0.08%
2023/04/26	0.1	99.10	0	0.00	99.50	0.1	1,177	0.01%
2023/04/25	1	101.00	0	0.00	100.00	1	1,167	0.09%
2023/04/24	1	102.50	0	0.00	102.00	1	1,148	0.09%
2023/04/11	2.1	106.05	0	0.00	106.50	2.1	1,096	0.19%
2023/04/06	2	106.25	0	0.00	106.50	2	1,080	0.19%
2023/03/27	2	105.50	0	0.00	105.50	2	1,023	0.20%
2023/03/16	0	106.00	0	0.00	103.50	0	1,023	0.00%
2023/03/15	0	0.00	1	107.50	106.00	-1	1,030	-0.10%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	2	105.50	0	0.00	106.00	2	1,019	0.20%
2023/03/09	2	109.50	0	0.00	109.50	2	1,027	0.19%
2023/02/22	2	103.00	0	0.00	106.50	2	1,079	0.19%
2023/02/20	2	105.00	0	0.00	104.50	2	1,116	0.18%
2023/02/16	0	0.00	3	106.00	107.00	-3	1,164	-0.26%
2023/02/09	3	104.50	0	0.00	104.00	3	1,364	0.22%
2023/02/08	1	104.00	3	104.67	104.00	-2	1,360	-0.15%
2023/02/07	3	103.67	0	0.00	104.50	3	1,355	0.22%
2023/02/02	0	0.00	2	103.25	105.50	-2	1,389	-0.14%
2023/02/01	0	0.00	1	102.00	101.00	-1	1,389	-0.07%
2023/01/30	0	0.00	2	101.25	100.50	-2	1,507	-0.13%
2023/01/17	0	0.00	1	100.00	100.00	-1	1,520	-0.07%
2023/01/16	0	0.00	1	99.40	99.50	-1	1,556	-0.06%
2023/01/13	1	98.40	0	0.00	98.20	1	1,580	0.06%
2023/01/12	2	100.00	0	0.00	100.00	2	1,598	0.13%
2023/01/05	0	0.00	1	97.70	97.70	-1	1,701	-0.06%
2023/01/04	1	96.30	0	0.00	96.10	1	1,708	0.06%
2023/01/03	1	95.50	1	96.80	96.70	0	1,720	0.00%
2022/12/16	3	101.33	0	0.00	101.50	3	2,219	0.14%
2022/12/15	1	104.00	0	0.00	105.00	1	2,225	0.04%
2022/12/06	0	0.00	1	106.00	105.00	-1	2,368	-0.04%
2022/11/29	1	103.50	0	0.00	103.50	1	2,671	0.04%
2022/11/28	4	100.50	2	101.00	101.50	2	2,663	0.08%
2022/11/25	0	0.00	1	101.00	100.00	-1	2,696	-0.04%
2022/11/24	0	0.00	3	100.00	101.00	-3	2,741	-0.11%
2022/11/23	0	0.00	1	98.60	98.60	-1	2,780	-0.04%
2022/11/17	2	99.35	0	0.00	98.60	2	2,946	0.07%
2022/11/15	0	0.00	1	98.00	98.40	-1	2,999	-0.03%
2022/11/14	2	98.20	2	97.60	97.50	0	3,042	0.00%
2022/11/11	0	0.00	1	99.80	97.10	-1	3,045	-0.03%
2022/11/10	12	95.70	12	96.68	96.80	0	3,017	0.00%
2022/11/09	0	0.00	12	94.80	96.30	-12	2,995	-0.40%
2022/10/31	2	88.30	1	89.30	90.20	1	3,954	0.03%
2022/10/28	1	86.80	0	0.00	86.90	1	4,055	0.02%
2022/10/26	4	85.45	2	88.00	87.80	2	4,050	0.05%
2022/10/24	2	93.50	1	94.40	93.00	1	4,100	0.02%
2022/10/21	3	91.53	0	0.00	90.90	3	4,099	0.07%
2022/10/20	3	93.50	0	0.00	94.40	3	4,113	0.07%
2022/10/18	2	97.50	0	0.00	98.00	2	4,095	0.05%
2022/10/14	1	97.20	0	0.00	97.20	1	4,099	0.02%
2022/10/12	0	0.00	1	99.00	98.50	-1	4,116	-0.02%
2022/10/11	1	97.70	0	0.00	97.60	1	4,147	0.02%
2022/10/07	3	101.00	0	0.00	100.50	3	4,173	0.07%
2022/10/06	1	104.00	0	0.00	102.00	1	4,223	0.02%
2022/10/04	0	0.00	1	98.30	99.30	-1	4,251	-0.02%
2022/09/30	1	91.60	2	94.15	95.30	-1	4,411	-0.02%
2022/09/29	2	94.20	0	0.00	93.90	2	4,446	0.04%
2022/09/27	1	100.00	1	102.50	102.00	0	4,455	0.00%
2022/09/22	0	0.00	1	112.50	112.50	-1	4,450	-0.02%
2022/09/21	1	111.50	0	0.00	111.00	1	4,451	0.02%
2022/09/20	1	111.50	0	0.00	112.50	1	4,481	0.02%
2022/09/16	0	0.00	2	114.00	114.50	-2	4,570	-0.04%
2022/09/15	3	112.67	0	0.00	112.00	3	4,763	0.06%
2022/09/14	1	114.00	3	114.00	114.50	-2	4,944	-0.04%
2022/09/13	1	115.50	0	0.00	114.50	1	5,097	0.02%
2022/09/12	3	115.00	1	116.50	115.00	2	5,139	0.04%
2022/09/07	0	0.00	2	112.00	112.50	-2	5,241	-0.04%
2022/09/06	1	109.50	0	0.00	108.00	1	5,166	0.02%
2022/09/05	1	110.50	0	0.00	110.50	1	5,068	0.02%
2022/08/31	0	0.00	5	115.10	115.50	-5	5,021	-0.10%
2022/08/30	0	0.00	1	111.50	112.00	-1	5,094	-0.02%
2022/08/29	3	110.00	0	0.00	110.50	3	5,070	0.06%
2022/08/26	4	113.75	0	0.00	113.50	4	5,034	0.08%
2022/08/25	0	0.00	3	114.17	114.50	-3	5,008	-0.06%
2022/08/24	0	0.00	3	111.50	112.50	-3	5,004	-0.06%
2022/08/23	2	112.75	1	113.00	113.00	1	4,964	0.02%
2022/08/22	4	112.50	0	0.00	112.00	4	4,978	0.08%
2022/08/19	0	0.00	2	116.25	115.50	-2	4,932	-0.04%
2022/08/18	1	115.00	0	0.00	115.50	1	4,930	0.02%
2022/08/17	0	0.00	1	115.50	116.50	-1	4,912	-0.02%
2022/08/16	2	115.50	44	115.40	115.00	-42	4,899	-0.86%
2022/08/15	1	114.50	0	0.00	115.00	1	4,836	0.02%
2022/08/12	50	116.19	5	114.70	115.00	45	4,768	0.94%
2022/08/11	6	121.83	0	0.00	121.00	6	4,463	0.13%
2022/08/10	4	132.75	2	132.00	134.00	2	4,457	0.04%
2022/08/09	0	0.00	1.1	132.28	131.00	-1.1	4,459	-0.03%
2022/08/08	2	128.00	2	129.75	130.50	0	4,410	0.00%
2022/08/05	1	125.00	3	125.50	125.00	-2	4,296	-0.05%
2022/08/04	3	122.00	12	127.50	127.50	-9	4,228	-0.21%
2022/08/03	0	0.00	3	125.00	124.00	-3	4,157	-0.07%
2022/08/01	3	124.17	0	0.00	123.50	3	4,232	0.07%
2022/07/29	0	0.00	3	122.17	124.00	-3	4,384	-0.07%
2022/07/28	0	0.00	3	121.50	120.00	-3	4,378	-0.07%
2022/07/27	0	0.00	1	119.50	120.00	-1	4,399	-0.02%
2022/07/26	0	0.00	24	117.08	117.50	-24	4,428	-0.54%
2022/07/25	2	116.00	0	0.00	118.00	2	4,537	0.04%
2022/07/22	2	116.25	0	0.00	116.00	2	4,696	0.04%
2022/07/21	3	118.67	45	118.26	119.00	-42	4,884	-0.86%
2022/07/20	0	0.00	3	119.00	118.50	-3	5,113	-0.06%
2022/07/19	3	117.50	0	0.00	117.00	3	5,204	0.06%
2022/07/18	1	118.00	8	118.63	119.00	-7	5,412	-0.13%
2022/07/15	7	117.93	1	117.00	118.00	6	5,619	0.11%
2022/07/14	19	117.97	16	118.09	119.50	3	5,732	0.05%
2022/07/13	57	117.90	2	116.50	115.50	55	5,721	0.96%
2022/07/12	0	0.00	15	113.13	115.00	-15	5,684	-0.26%
2022/07/11	14	117.07	2	115.75	116.00	12	5,705	0.21%
2022/07/08	6	115.33	4	114.25	115.00	2	5,684	0.04%
2022/07/07	2	101.00	2	102.00	107.50	0	5,577	0.00%
2022/07/05	1	99.20	2	99.85	100.50	-1	5,644	-0.02%
2022/07/04	1	97.10	0	0.00	97.10	1	5,807	0.02%
2022/07/01	5	112.20	1	110.00	108.00	4	5,791	0.07%
2022/06/30	1	116.50	0	0.00	120.00	1	5,729	0.02%
2022/06/29	5	119.30	0	0.00	119.00	5	5,699	0.09%
2022/06/27	7	125.07	5	125.10	124.50	2	5,694	0.04%
2022/06/24	4	123.00	2	122.25	122.00	2	5,674	0.04%
2022/06/23	3	126.17	10	125.10	122.00	-7	5,649	-0.12%
2022/06/22	12	131.33	7	130.93	129.50	5	5,472	0.09%
2022/06/21	4	130.38	8.3	130.06	132.00	-4.3	5,281	-0.08%
2022/06/17	5	125.00	5	125.50	125.00	0	5,046	0.00%
2022/06/16	0	0.00	4	127.13	122.50	-4	4,969	-0.08%
2022/06/15	0	0.00	5	125.00	124.00	-5	4,854	-0.10%
2022/06/14	0	0.00	1	124.50	124.50	-1	4,853	-0.02%
2022/06/10	1	121.50	1	124.00	124.00	0	4,870	0.00%
2022/06/09	1	120.50	3	123.17	124.00	-2	4,885	-0.04%
2022/06/08	5	125.20	5	127.30	123.00	0	4,873	0.00%
2022/06/07	3	124.50	0	0.00	125.50	3	4,752	0.06%
2022/06/06	0	0.00	2	126.00	126.00	-2	4,731	-0.04%
2022/06/02	2	121.00	0	0.00	122.50	2	4,715	0.04%
2022/06/01	0	0.00	1	121.50	121.50	-1	4,720	-0.02%
2022/05/31	0	0.00	1	123.00	123.00	-1	4,705	-0.02%
2022/05/27	1	116.50	1	117.00	118.00	0	4,691	0.00%
2022/05/20	2	121.75	1	121.50	121.50	1	4,866	0.02%
2022/05/19	1	123.00	2	123.75	122.50	-1	4,848	-0.02%
2022/05/18	0	0.00	12	123.04	122.50	-12	4,756	-0.25%
2022/05/17	0	0.00	2	118.75	119.50	-2	4,712	-0.04%
2022/05/16	1	116.00	1.5	117.36	117.00	-0.5	4,713	-0.01%
2022/05/12	0.5	110.98	0	0.00	109.50	0.5	4,617	0.01%
2022/05/11	0	0.00	1	112.50	111.00	-1	4,631	-0.02%
2022/05/10	1	106.50	0	0.00	110.50	1	4,731	0.02%
2022/05/09	1	107.00	1	108.50	109.00	0	4,697	0.00%
2022/05/06	7.1	112.25	1	112.00	109.50	6.1	4,667	0.13%
2022/05/05	6	122.25	0	0.00	121.00	6	4,532	0.13%
2022/05/04	5	124.60	0	0.00	124.50	5	4,486	0.11%
2022/04/29	7	129.21	47	131.52	128.00	-40	4,434	-0.90%
2022/04/28	9	129.17	0	0.00	127.50	9	4,346	0.21%
2022/04/27	73	132.90	32	133.27	132.50	41	4,197	0.98%
2022/04/26	5	129.10	13	131.00	132.50	-8	4,002	-0.20%
2022/04/25	1	125.50	3	125.00	126.50	-2	3,804	-0.05%
2022/04/22	4	128.88	9	129.28	130.00	-5	3,729	-0.13%
2022/04/21	3	126.67	2	126.50	125.50	1	3,542	0.03%
2022/04/20	1	125.50	18	125.50	125.00	-17	3,337	-0.51%
2022/04/19	1	120.50	4	120.00	121.00	-3	3,235	-0.09%
2022/04/18	4	114.13	15	115.40	116.50	-11	3,264	-0.34%
2022/04/15	18	116.42	2	116.00	116.50	16	3,270	0.49%
2022/04/14	2	120.25	2	121.75	122.00	0	3,349	0.00%
2022/04/13	17	119.50	0	0.00	119.50	17	3,394	0.50%
2022/04/12	2	122.50	1	123.00	120.00	1	3,687	0.03%
2022/04/11	0	0.00	1	127.00	124.50	-1	3,751	-0.03%
2022/04/08	6	124.00	9	125.22	125.00	-3	3,786	-0.08%
2022/04/06	0	0.00	1.2	121.70	122.00	-1.2	3,741	-0.03%
2022/04/01	0	0.00	2	121.50	121.50	-2	3,764	-0.05%
2022/03/31	0	0.00	1	121.50	121.50	-1	3,898	-0.03%
2022/03/30	3	121.33	0	0.00	121.50	3	3,936	0.08%
2022/03/29	0	0.00	5	120.50	121.00	-5	4,033	-0.12%
2022/03/25	1	120.50	1	119.50	121.00	0	4,238	0.00%
2022/03/24	1.1	118.00	1	116.50	117.50	0.1	4,352	0.00%
2022/03/22	0	0.00	2	115.50	116.00	-2	5,591	-0.04%
2022/03/18	2	114.50	0	0.00	114.50	2	6,175	0.03%
2022/03/09	0	0.00	1	109.00	108.00	-1	6,332	-0.02%
2022/03/08	1.3	108.92	0	0.00	107.00	1.3	6,336	0.02%
2022/03/03	0	0.00	2	115.50	115.50	-2	6,375	-0.03%
2022/03/02	3	115.50	0	0.00	114.50	3	6,433	0.05%
2022/03/01	2	115.75	7	116.00	117.50	-5	6,441	-0.08%
2022/02/25	7	114.86	0	0.00	114.50	7	6,478	0.11%
2022/02/24	2.5	118.20	1	119.50	117.50	1.5	6,423	0.02%
2022/02/23	3	123.00	0	0.00	123.00	3	6,394	0.05%
2022/02/22	2.1	121.98	2	123.00	124.00	0.1	6,498	0.00%
2022/02/18	3	125.33	1	125.00	125.50	2	6,676	0.03%
2022/02/16	1	127.00	1	128.00	127.50	0	6,910	0.00%
2022/02/15	2	124.50	3	124.17	123.50	-1	6,945	-0.01%
2022/02/14	2.5	122.20	1	122.00	123.00	1.5	7,221	0.02%
2022/02/11	1	125.50	0	0.00	125.00	1	7,325	0.01%
2022/02/10	2	127.00	0	0.00	127.50	2	7,491	0.03%
2022/02/09	0	0.00	1	126.50	128.00	-1	7,569	-0.01%
2022/02/08	2	127.00	1	126.00	126.00	1	7,925	0.01%
2022/02/07	1	128.00	1	126.50	126.00	0	8,397	0.00%
2022/01/26	4	122.00	5	123.10	123.00	-1	8,399	-0.01%
2022/01/25	2	120.75	7	120.79	119.00	-5	8,486	-0.06%
2022/01/24	3	119.67	5	120.10	121.50	-2	8,641	-0.02%
2022/01/20	1	124.50	0	0.00	124.50	1	8,734	0.01%
2022/01/18	2	125.75	3	124.83	124.00	-1	8,953	-0.01%
2022/01/17	3	124.50	3	125.33	125.50	0	8,942	0.00%
2022/01/14	2	121.50	2	120.50	121.00	0	8,972	0.00%
2022/01/13	5	121.00	6	121.08	122.00	-1	8,963	-0.01%
2022/01/12	1	122.50	3	121.83	122.50	-2	8,943	-0.02%
2022/01/11	3.2	119.81	0	0.00	119.00	3.2	8,892	0.04%
2022/01/10	2	125.00	1	123.50	123.50	1	8,811	0.01%
2022/01/07	5	124.80	5	124.70	125.00	0	8,776	0.00%
2022/01/06	4	128.13	3	127.67	128.00	1	8,643	0.01%
2022/01/05	11	132.95	12	133.92	129.00	-1	8,573	-0.01%
2022/01/04	3	131.17	7	131.86	134.50	-4	8,252	-0.05%
2022/01/03	17	129.56	17	129.62	129.50	0	8,098	0.00%
2021/12/30	2	127.25	2	128.00	127.50	0	8,007	0.00%
2021/12/29	3	128.67	4	128.13	129.00	-1	7,937	-0.01%
2021/12/28	0.1	125.00	1	126.00	125.00	-0.9	7,806	-0.01%
2021/12/27	3	128.00	1	128.00	126.50	2	7,771	0.03%
2021/12/23	7.3	125.14	2	124.25	124.50	5.3	7,592	0.07%
2021/12/22	0	0.00	1	126.00	127.00	-1	7,472	-0.01%
2021/12/21	4	123.75	4	124.00	126.00	0	7,421	0.00%
2021/12/20	2	126.25	0	0.00	125.50	2	7,263	0.03%
2021/12/17	25	128.02	25	127.98	125.50	0	7,073	0.00%
2021/12/16	12	127.13	12	126.79	127.00	0	6,482	0.00%
2021/12/15	10	121.50	13	121.00	125.50	-3	5,787	-0.05%
2021/12/14	5	115.40	4	115.38	114.50	1	5,256	0.02%
2021/12/10	1	114.50	1	115.50	114.50	0	5,145	0.00%
2021/12/08	0	0.00	1	109.00	108.50	-1	4,919	-0.02%
2021/12/01	0	0.00	1	110.50	110.50	-1	4,848	-0.02%
2021/11/30	0	0.00	1	108.50	110.00	-1	4,811	-0.02%
2021/11/29	4	104.00	3	104.50	105.50	1	4,767	0.02%
2021/11/26	1	105.50	3	106.33	106.00	-2	4,741	-0.04%
2021/11/24	2	108.00	0	0.00	108.50	2	4,651	0.04%
2021/11/23	1	109.50	1	110.00	110.00	0	4,574	0.00%
2021/11/22	0	0.00	12	115.17	115.00	-12	4,487	-0.27%
2021/11/19	14	116.00	4	115.50	116.50	10	4,438	0.23%
2021/11/18	9	114.56	2	114.00	112.50	7	4,328	0.16%
2021/11/17	1	115.00	6	112.83	111.00	-5	4,202	-0.12%
2021/11/16	5	115.20	2	114.50	114.00	3	4,092	0.07%
2021/11/15	2	116.00	5	117.00	119.00	-3	3,956	-0.08%
2021/11/12	5	114.60	3	115.50	114.50	2	3,828	0.05%
2021/11/11	7	115.36	23	116.33	113.00	-16	3,736	-0.43%
2021/11/10	20	114.35	51	115.02	115.50	-31	3,475	-0.89%
2021/11/09	14	117.86	12	117.25	114.50	2	3,354	0.06%
2021/11/08	2	114.25	4	115.63	115.50	-2	3,161	-0.06%
2021/11/05	24	114.46	27	114.74	113.50	-3	2,987	-0.10%
2021/11/04	14	112.82	4	113.13	115.50	10	2,624	0.38%
2021/11/03	0	0.00	1	106.00	105.00	-1	2,135	-0.05%
2021/11/02	2	103.50	3	103.33	102.50	-1	2,084	-0.05%
2021/11/01	3	108.50	3	108.50	108.50	0	1,986	0.00%
2021/10/29	2	105.75	2	106.00	105.00	0	1,819	0.00%
2021/10/28	7	105.79	6	106.33	105.00	1	1,766	0.06%
2021/10/27	6	103.75	7	104.79	105.50	-1	1,690	-0.06%
2021/10/26	1	101.00	3	101.33	101.50	-2	1,533	-0.13%
2021/10/22	2	97.70	8.1	97.69	99.00	-6.1	1,525	-0.40%
2021/10/21	0.1	95.10	1	95.80	95.40	-0.9	1,522	-0.06%
2021/10/20	1	94.70	0	0.00	94.70	1	1,656	0.06%
2021/10/18	2	90.90	0	0.00	90.90	2	1,700	0.12%
2021/10/08	0	0.00	1	94.90	95.60	-1	2,042	-0.05%
2021/10/07	1	94.40	3	95.03	95.80	-2	2,160	-0.09%
2021/10/05	0	0.00	1	92.50	92.50	-1	2,141	-0.05%
2021/10/01	1	90.00	1	89.90	89.90	0	2,149	0.00%
2021/09/30	1	91.80	3	92.77	93.00	-2	2,137	-0.09%
2021/09/29	1	93.00	3	92.70	93.00	-2	2,158	-0.09%
2021/09/28	9	93.78	2	94.45	94.20	7	2,167	0.32%
2021/09/27	1	92.00	1	92.60	92.50	0	2,140	0.00%
2021/09/10	1	91.20	0	0.00	91.20	1	2,444	0.04%
2021/09/09	0	0.00	1	90.60	90.40	-1	2,460	-0.04%
2021/09/08	0	0.00	1	88.40	88.20	-1	2,462	-0.04%
2021/08/23	0	0.00	2	90.55	90.60	-2	2,631	-0.08%
2021/08/18	1	88.90	0	0.00	89.70	1	2,665	0.04%
2021/08/16	0	0.00	3	89.40	89.20	-3	2,674	-0.11%
2021/08/12	10	89.90	1	90.80	90.30	9	2,664	0.34%
2021/08/11	8	89.46	3	88.83	88.80	5	2,667	0.19%
2021/08/10	0	0.00	5	90.90	91.00	-5	2,637	-0.19%
2021/08/06	1	93.20	0	0.00	93.50	1	2,687	0.04%
2021/08/05	0	0.00	1	94.80	94.80	-1	2,701	-0.04%
2021/08/02	1	96.60	1	97.00	96.70	0	2,869	0.00%
2021/07/30	3	97.00	0	0.00	97.30	3	2,907	0.10%
2021/07/29	5	96.36	1	97.80	97.50	4	2,918	0.14%
2021/07/28	0	0.00	4	98.33	98.00	-4	2,871	-0.14%
2021/07/27	7	99.89	6	99.08	99.50	1	2,883	0.03%
2021/07/26	28	102.02	3	102.33	102.00	25	2,844	0.88%
2021/07/22	1	109.50	0	0.00	108.00	1	2,704	0.04%
2021/07/21	2	109.50	1	111.50	109.00	1	2,674	0.04%
2021/07/20	0	0.00	1	105.50	104.50	-1	2,586	-0.04%
2021/07/19	0	0.00	3	109.17	107.50	-3	2,554	-0.12%
2021/07/16	0	0.00	5	109.00	109.50	-5	2,561	-0.20%
2021/07/15	1	108.50	2.4	108.00	108.50	-1.4	2,465	-0.06%
2021/07/14	2	108.00	2	108.50	108.50	0	2,419	0.00%
2021/07/12	0	0.00	1	102.50	103.00	-1	2,360	-0.04%
2021/07/07	1	103.00	0	0.00	103.00	1	2,699	0.04%
2021/07/06	1	102.00	0	0.00	103.50	1	2,773	0.04%
2021/07/05	1	102.50	0	0.00	104.00	1	2,816	0.04%
2021/07/02	1	102.00	1	104.00	102.00	0	2,915	0.00%
2021/07/01	1	104.00	0	0.00	103.50	1	2,939	0.03%
2021/06/30	3	106.83	1	105.00	106.50	2	3,000	0.07%
2021/06/29	2	105.00	5	106.00	106.50	-3	3,010	-0.10%
2021/06/28	12	99.75	1	98.80	102.00	11	3,086	0.36%
2021/06/25	5	100.28	5	99.62	99.20	0	3,093	0.00%
2021/06/24	1	98.10	0	0.00	97.80	1	3,103	0.03%
2021/06/23	1	98.80	0	0.00	98.80	1	3,136	0.03%
2021/06/10	1	99.90	11	100.05	100.50	-10	4,181	-0.24%
2021/06/08	2	98.05	2	98.40	97.40	0	4,233	0.00%
2021/06/02	1	99.30	1	97.80	97.50	0	4,270	0.00%
2021/05/31	1	97.10	1	96.00	96.90	0	4,227	0.00%
2021/05/28	0	0.00	1	94.90	94.80	-1	4,208	-0.02%
2021/05/26	1	92.80	0	0.00	92.50	1	4,198	0.02%
2021/05/24	2	90.60	2	91.40	93.20	0	4,225	0.00%
2021/05/19	4	90.23	0	0.00	92.00	4	4,279	0.09%
2021/05/17	2	89.40	3	84.60	85.00	-1	4,313	-0.02%
2021/05/13	0	0.00	1	92.10	91.50	-1	4,218	-0.02%
2021/05/10	4	100.38	0	0.00	98.00	4	4,043	0.10%
2021/05/03	3	111.00	6	112.75	108.00	-3	3,933	-0.08%
2021/04/26	25	113.50	0	0.00	113.50	25	3,922	0.64%
2021/04/16	6	115.00	1	115.50	115.00	5	3,901	0.13%
2021/04/14	2	121.25	9	125.22	122.00	-7	3,888	-0.18%
2021/04/13	9	125.11	1	126.00	125.50	8	3,722	0.21%
2021/04/12	1	125.50	0	0.00	124.00	1	3,704	0.03%
2021/04/09	1	123.50	7	123.93	125.50	-6	3,656	-0.16%
2021/04/07	0	0.00	1	118.50	118.00	-1	3,469	-0.03%
2021/04/06	6	118.42	0	0.00	117.50	6	3,437	0.17%
2021/04/01	2	116.75	2	118.00	118.00	0	3,367	0.00%
2021/03/31	0	0.00	1	113.00	116.00	-1	3,273	-0.03%
2021/03/30	1	110.00	1	110.50	110.50	0	3,096	0.00%
2021/03/29	1	109.50	2	110.00	109.50	-1	3,071	-0.03%
2021/03/26	2	109.50	1	109.00	110.00	1	3,074	0.03%
2021/03/25	1	111.00	1	109.00	109.00	0	3,047	0.00%
2021/03/24	2	111.50	0	0.00	111.00	2	2,985	0.07%
2021/03/23	2	109.75	2	109.50	110.00	0	2,924	0.00%
2021/03/22	15	110.23	21	108.69	112.00	-6	2,863	-0.21%
2021/03/19	10	107.55	8	108.44	108.50	2	2,788	0.07%
2021/03/18	10	106.90	37	107.12	110.00	-27	2,581	-1.05%
2021/03/17	4	99.45	5	99.58	100.00	-1	2,228	-0.04%
2021/03/16	1	99.60	0	0.00	98.40	1	2,188	0.05%
2021/03/15	1	99.20	0	0.00	99.20	1	2,172	0.05%
2021/03/12	1	97.80	4	97.85	98.80	-3	2,189	-0.14%
2021/03/11	2	96.70	1	97.40	96.30	1	2,158	0.05%
2021/03/10	1	96.60	5	95.94	96.50	-4	2,131	-0.19%
2021/03/09	0	0.00	1	93.90	93.50	-1	2,107	-0.05%
2021/03/08	2	92.85	0	0.00	92.90	2	2,121	0.09%
2021/03/05	0	0.00	1	94.20	94.00	-1	2,137	-0.05%
2021/03/04	2	93.50	1	94.00	93.20	1	2,164	0.05%
2021/02/26	2	94.05	0	0.00	94.40	2	2,262	0.09%
2021/02/23	3	95.80	0	0.00	96.40	3	2,288	0.13%
2021/02/18	0	0.00	4.1	96.39	96.30	-4.1	2,295	-0.18%
2021/02/17	3	94.80	4	96.35	94.50	-1	2,357	-0.04%
2021/02/05	0.1	94.70	4	95.55	95.30	-4	2,399	-0.16%
2021/02/04	1	93.80	1	94.50	93.40	0	2,622	0.00%
2021/02/01	0	0.00	1	94.10	94.40	-1	2,765	-0.04%
2021/01/29	2	92.55	0	0.00	92.40	2	2,769	0.07%
2021/01/28	6	94.65	0	0.00	94.30	6	2,802	0.21%
2021/01/27	0	0.00	7	93.64	93.60	-7	2,772	-0.25%
2021/01/26	4	93.03	1	94.30	92.50	3	2,789	0.11%
2021/01/25	3	92.60	0	0.00	93.20	3	2,920	0.10%
2021/01/21	0	0.00	1	91.30	89.90	-1	3,023	-0.03%
2021/01/20	4	90.95	0	0.00	90.40	4	3,097	0.13%
2021/01/15	2	93.05	0	0.00	93.10	2	3,349	0.06%
2021/01/11	1	96.90	0	0.00	96.50	1	4,145	0.02%
2021/01/08	1	97.80	9	98.67	98.10	-8	4,186	-0.19%
2021/01/07	15	96.30	6	96.80	97.20	9	4,162	0.22%
2021/01/06	2	98.10	0	0.00	95.90	2	4,234	0.05%
2021/01/04	1	94.20	4	94.65	95.90	-3	4,236	-0.07%
2020/12/30	1	92.80	0	0.00	93.10	1	4,258	0.02%
2020/12/29	2	92.70	0	0.00	92.70	2	4,282	0.05%
2020/12/25	0	0.00	1	94.50	94.20	-1	4,285	-0.02%
2020/12/24	0	0.00	2	94.55	94.20	-2	4,287	-0.05%
2020/12/23	2	92.80	1	93.40	93.30	1	4,287	0.02%
2020/12/22	5	93.84	0	0.00	92.70	5	4,315	0.12%
2020/12/18	0	0.00	5	96.16	95.90	-5	4,316	-0.12%
2020/12/16	2	94.90	0	0.00	95.00	2	4,333	0.05%
2020/12/10	1	96.20	0	0.00	96.20	1	4,322	0.02%
2020/12/09	0	0.00	2	98.60	98.70	-2	4,304	-0.05%
2020/12/07	0	0.00	3	98.23	98.50	-3	4,347	-0.07%
2020/12/04	3	97.23	3	97.20	97.50	0	4,352	0.00%
2020/12/03	1	97.20	1	97.40	97.40	0	4,372	0.00%
2020/12/01	2	96.25	1	95.70	96.50	1	4,505	0.02%
2020/11/30	4	96.95	0	0.00	96.80	4	4,590	0.09%
2020/11/27	1	98.00	0	0.00	98.20	1	4,679	0.02%
2020/11/24	2	97.60	2	97.80	97.60	0	5,005	0.00%
2020/11/23	2	99.60	0	0.00	99.60	2	5,045	0.04%
2020/11/20	5	99.68	0	0.00	99.80	5	5,105	0.10%
2020/11/19	1	99.60	0	0.00	99.80	1	5,451	0.02%
2020/11/13	0	0.00	1	99.60	99.90	-1	5,643	-0.02%
2020/11/12	6	101.95	7	103.17	99.60	-1	5,587	-0.02%
2020/11/11	5	96.20	4	95.80	96.20	1	5,383	0.02%
2020/11/05	2	98.90	2	98.40	98.70	0	5,422	0.00%
2020/11/02	9	102.67	9	102.28	100.50	0	5,766	0.00%
2020/10/30	0	0.00	2	101.00	99.80	-2	5,673	-0.04%
2020/10/29	6	98.75	6	98.58	99.00	0	5,601	0.00%
2020/10/28	7	100.93	1	102.50	101.00	6	5,555	0.11%
2020/10/27	1	101.50	8	103.50	103.50	-7	5,503	-0.13%
2020/10/26	2	100.50	35	99.87	99.40	-33	5,365	-0.62%
2020/10/23	3	99.07	41	99.49	99.00	-38	5,288	-0.72%
2020/10/22	7	98.77	13	99.03	100.00	-6	5,250	-0.11%
2020/10/21	41	98.10	14	98.43	97.30	27	5,067	0.53%
2020/10/20	72	100.21	18	98.73	100.50	54	4,858	1.11%
2020/10/19	12	97.20	10	97.78	95.30	2	4,640	0.04%
2020/10/16	0	0.00	2	94.90	94.10	-2	4,418	-0.05%
2020/10/15	0	0.00	1	94.30	94.50	-1	4,368	-0.02%
2020/10/14	3	93.87	9	93.56	93.70	-6	4,316	-0.14%
2020/10/13	3	92.13	6	91.97	91.70	-3	4,291	-0.07%
2020/10/06	0	0.00	11	88.98	89.00	-11	4,224	-0.26%
2020/09/30	0	0.00	1	84.90	85.10	-1	4,238	-0.02%
2020/09/28	1	83.70	0	0.00	84.60	1	4,305	0.02%
2020/09/22	0	0.00	5	87.82	88.00	-5	4,335	-0.12%
2020/09/21	6	87.53	0	0.00	87.50	6	4,321	0.14%
2020/09/18	0	0.00	8	88.43	88.80	-8	4,303	-0.19%
2020/09/17	5	88.54	7	88.36	88.10	-2	4,288	-0.05%
2020/09/16	4	86.28	0	0.00	86.20	4	4,241	0.09%
2020/09/14	3	87.00	2	86.90	87.10	1	4,234	0.02%
2020/09/10	3	86.47	5	88.60	85.70	-2	4,207	-0.05%
2020/09/09	13	87.47	2	87.80	87.30	11	4,141	0.27%
2020/09/08	2	88.05	2	89.40	88.40	0	4,112	0.00%
2020/09/07	2	88.15	1	92.30	89.00	1	4,092	0.02%
2020/09/04	2	90.55	0	0.00	91.10	2	4,032	0.05%
2020/09/03	20	94.19	26	93.40	92.10	-6	3,963	-0.15%
2020/09/02	5	93.66	16	92.98	93.10	-11	3,892	-0.28%
2020/09/01	6	92.13	9	91.93	92.10	-3	3,818	-0.08%
2020/08/31	14	92.37	21	91.76	92.00	-7	3,702	-0.19%
2020/08/28	5	89.00	8	89.50	89.70	-3	3,472	-0.09%
2020/08/27	8	89.21	2	88.90	88.40	6	3,404	0.18%
2020/08/26	5	88.84	5	88.18	88.00	0	3,318	0.00%
2020/08/25	17	89.34	2	86.95	87.80	15	3,238	0.46%
2020/08/24	10	87.65	14	87.79	88.90	-4	2,897	-0.14%
2020/08/21	0	0.00	1	84.20	84.50	-1	2,742	-0.04%
2020/08/20	2	81.90	0	0.00	79.90	2	2,667	0.07%
2020/08/19	1	84.40	5	83.92	83.20	-4	2,625	-0.15%
2020/08/18	6	83.95	0	0.00	83.60	6	2,624	0.23%
2020/08/17	5	85.98	4	85.30	85.30	1	2,618	0.04%
2020/08/14	0	0.00	1.1	85.80	86.00	-1.1	2,600	-0.04%
2020/08/13	9	85.71	4	85.70	85.20	5	2,580	0.19%
2020/08/12	2	84.20	0	0.00	84.80	2	2,547	0.08%
2020/08/11	5	84.82	3	84.83	84.40	2	2,527	0.08%
2020/08/10	7	85.71	20	85.63	85.40	-13	2,469	-0.53%
2020/08/07	1	81.80	26	82.15	82.60	-25	2,349	-1.06%
2020/08/06	0	0.00	1	79.20	78.80	-1	2,197	-0.05%
2020/08/05	8	78.74	3	77.60	80.10	5	2,241	0.22%
2020/08/03	3	76.37	0	0.00	75.60	3	2,461	0.12%
2020/07/31	3	76.93	2	77.20	77.00	1	2,477	0.04%
2020/07/30	1	73.40	0	0.00	75.90	1	2,441	0.04%
2020/07/28	1	72.00	1.1	72.13	72.20	-0.1	2,442	0.00%
2020/07/27	2	76.20	0	0.00	74.50	2	2,445	0.08%
2020/07/24	1	78.00	0	0.00	76.30	1	2,507	0.04%
2020/07/23	3	78.90	2	79.20	78.90	1	2,506	0.04%
2020/07/22	0	0.00	2	78.50	78.60	-2	2,529	-0.08%
2020/07/21	6	77.18	0	0.00	77.30	6	2,552	0.24%
2020/07/20	5	76.44	0	0.00	76.20	5	2,687	0.19%
2020/07/17	4	78.00	0	0.00	77.30	4	2,698	0.15%
2020/07/16	5	83.96	18	84.12	84.00	-13	2,648	-0.49%
2020/07/15	6	83.87	1	84.90	83.80	5	2,610	0.19%
2020/07/13	3	84.20	7	84.36	84.60	-4	2,652	-0.15%
2020/07/10	5	83.38	0	0.00	83.20	5	2,668	0.19%
2020/07/09	1	85.60	0	0.00	85.50	1	2,655	0.04%
2020/07/08	1	86.80	0	0.00	87.10	1	2,623	0.04%
2020/07/07	3	87.30	1	87.00	86.70	2	2,615	0.08%
2020/07/06	2	86.70	1	86.50	86.80	1	2,617	0.04%
2020/07/03	1	85.40	2	85.70	85.40	-1	2,614	-0.04%
2020/07/02	1	84.70	7	84.71	85.40	-6	2,635	-0.23%
2020/07/01	1	83.50	0	0.00	83.50	1	2,657	0.04%
2020/06/30	2	83.15	2	83.20	83.60	0	2,691	0.00%
2020/06/29	2	81.60	0	0.00	81.60	2	2,732	0.07%
2020/06/24	1	82.10	0	0.00	82.00	1	2,763	0.04%
2020/06/22	0	0.00	5	83.30	82.70	-5	2,827	-0.18%
2020/06/19	4	82.90	1	83.30	81.70	3	2,885	0.10%
2020/06/18	0	0.00	1	83.10	82.90	-1	2,910	-0.03%
2020/06/17	1	82.70	1	84.30	82.70	0	2,921	0.00%
2020/06/16	0	0.00	4	81.75	82.90	-4	2,945	-0.14%
2020/06/15	1	80.00	0	0.00	79.80	1	2,998	0.03%
2020/06/12	1	80.10	0	0.00	81.00	1	3,070	0.03%
2020/06/11	4	81.48	1	82.30	80.90	3	3,110	0.10%
2020/06/10	4	82.50	0	0.00	83.00	4	3,115	0.13%
2020/06/09	0	0.00	2	82.45	82.20	-2	3,172	-0.06%
2020/06/08	3	83.87	0	0.00	83.80	3	3,202	0.09%
2020/06/05	0	0.00	3	86.20	86.30	-3	3,161	-0.09%
2020/06/04	0	0.00	3	86.10	86.00	-3	3,170	-0.09%
2020/06/03	3	86.00	2	86.00	85.90	1	3,186	0.03%
2020/06/02	0	0.00	1	86.00	85.10	-1	3,182	-0.03%
2020/06/01	1	85.00	0	0.00	85.50	1	3,197	0.03%
2020/05/28	5	85.98	11	87.10	85.00	-6	3,194	-0.19%
2020/05/27	0	0.00	1	85.00	84.50	-1	3,146	-0.03%
2020/05/26	1	84.10	0	0.00	84.10	1	3,160	0.03%
2020/05/25	4	81.30	8	82.79	84.30	-4	3,153	-0.13%
2020/05/22	2	83.15	0	0.00	82.70	2	3,143	0.06%
2020/05/21	6	85.43	5	86.22	85.30	1	3,129	0.03%
2020/05/20	4	84.50	1	85.20	84.50	3	3,122	0.10%
2020/05/19	5	85.20	6	84.72	84.80	-1	3,122	-0.03%
2020/05/18	3	84.43	0	0.00	84.00	3	3,112	0.10%
2020/05/15	5	85.58	3	85.00	84.70	2	3,107	0.06%
2020/05/14	2	86.90	6	88.42	85.20	-4	3,074	-0.13%
2020/05/13	3	86.30	12	86.51	87.50	-9	3,012	-0.30%
2020/05/12	9	87.50	3	87.33	87.70	6	3,067	0.20%
2020/05/11	18	88.11	15	87.86	89.60	3	3,024	0.10%
2020/05/08	1	82.90	7	82.84	82.70	-6	2,815	-0.21%
2020/05/07	2	80.95	15	80.93	81.00	-13	2,764	-0.47%
2020/05/06	1	79.60	0	0.00	79.60	1	2,750	0.04%
2020/05/05	3	80.83	1	80.90	79.90	2	2,769	0.07%
2020/05/04	3	79.53	2	79.90	79.30	1	2,772	0.04%
2020/04/30	10	81.07	2	81.35	80.90	8	2,786	0.29%
2020/04/29	8	81.65	28	82.36	81.20	-20	2,804	-0.71%
2020/04/28	13	79.08	3	79.70	79.30	10	2,757	0.36%
2020/04/27	7	78.71	0	0.00	79.00	7	2,792	0.25%
2020/04/23	8	78.64	12	78.87	79.30	-4	2,735	-0.15%
2020/04/22	1	73.80	3	74.37	75.90	-2	2,593	-0.08%
2020/04/21	2	72.90	0	0.00	72.30	2	2,564	0.08%
2020/04/20	0	0.00	2	74.55	74.80	-2	2,562	-0.08%
2020/04/17	0	0.00	1	75.10	74.20	-1	2,570	-0.04%
2020/04/16	0	0.00	2	74.15	74.10	-2	2,588	-0.08%
2020/04/15	3	73.43	0	0.00	73.10	3	2,579	0.12%
2020/04/14	4	73.13	0	0.00	73.10	4	2,589	0.15%
2020/04/09	4	71.90	0	0.00	71.50	4	2,625	0.15%
2020/04/08	4	73.38	0	0.00	73.60	4	2,592	0.15%
2020/04/07	0	0.00	1	73.00	73.50	-1	2,571	-0.04%
2020/04/06	1	70.10	2	70.70	71.40	-1	2,563	-0.04%
2020/04/01	3	70.40	3	69.47	70.10	0	2,521	0.00%
2020/03/31	1	68.30	3	68.37	68.30	-2	2,503	-0.08%
2020/03/30	2	65.20	0	0.00	67.00	2	2,464	0.08%
2020/03/27	4	67.74	11	66.82	65.90	-7	2,439	-0.29%
2020/03/26	4	66.60	4	66.05	67.10	0	2,416	0.00%
2020/03/25	0	0.00	2	67.25	66.20	-2	2,395	-0.08%
2020/03/24	3	64.17	5	64.44	64.00	-2	2,351	-0.09%
2020/03/23	9	61.86	2	62.30	61.80	7	2,317	0.30%
2020/03/20	1	61.00	0	0.00	61.90	1	2,331	0.04%
2020/03/19	0	0.00	1	59.70	56.30	-1	2,299	-0.04%
2020/03/18	14	61.49	17	61.85	60.70	-3	2,251	-0.13%
2020/03/17	14	58.14	15	59.10	58.20	-1	2,206	-0.05%
2020/03/16	1	65.00	3	64.63	62.00	-2	2,171	-0.09%
2020/03/13	8	63.14	7	63.29	64.40	1	2,167	0.05%
2020/03/12	6	70.72	9	71.89	69.90	-3	2,131	-0.14%
2020/03/11	1	78.90	0	0.00	76.00	1	2,078	0.05%
2020/03/10	9	75.10	9	75.72	77.70	0	2,086	0.00%
2020/03/09	7	78.26	2	78.60	78.00	5	2,099	0.24%
2020/03/06	8	81.26	9	81.62	81.30	-1	2,101	-0.05%
2020/03/05	18	82.01	11	82.19	82.10	7	2,224	0.31%
2020/03/04	1	79.60	2	79.70	79.80	-1	2,227	-0.04%
2020/03/03	19	80.90	18	80.78	80.30	1	2,260	0.04%
2020/03/02	14	78.49	20	79.29	78.60	-6	2,352	-0.26%
2020/02/27	17	80.20	10	79.14	78.70	7	2,367	0.30%
2020/02/26	1	81.30	3	80.97	81.40	-2	2,384	-0.08%
2020/02/25	18	80.37	20	80.81	81.00	-2	2,439	-0.08%
2020/02/24	12	80.77	1	80.80	80.50	11	2,442	0.45%
2020/02/21	1	82.10	0	0.00	82.00	1	2,489	0.04%
2020/02/20	1	84.30	1	83.70	83.70	0	2,481	0.00%
2020/02/19	1	83.40	0	0.00	83.60	1	2,493	0.04%
2020/02/17	1	83.50	2	83.55	83.20	-1	2,489	-0.04%
2020/02/14	2	84.15	1	84.60	84.60	1	2,489	0.04%
2020/02/13	1	84.50	5	84.72	84.90	-4	2,476	-0.16%
2020/02/12	1	80.40	1	78.50	81.80	0	2,408	0.00%
2020/02/11	1	78.30	0	0.00	78.00	1	2,421	0.04%
2020/02/10	3	77.10	2	77.40	77.10	1	2,442	0.04%
2020/02/05	0	0.00	1	77.60	77.50	-1	2,473	-0.04%
2020/02/04	0	0.00	2	77.85	78.50	-2	2,469	-0.08%
2020/02/03	2	74.10	1	76.80	76.40	1	2,469	0.04%
2020/01/31	2	79.60	5	79.60	79.30	-3	2,445	-0.12%
2020/01/30	3	81.70	0	0.00	80.30	3	2,461	0.12%
2020/01/20	1	88.90	0	0.00	88.80	1	2,455	0.04%
2020/01/17	1	88.80	0	0.00	88.80	1	2,475	0.04%
2020/01/16	3	88.40	0	0.00	88.50	3	2,495	0.12%
2020/01/14	2	89.10	1	89.40	88.80	1	2,566	0.04%
2020/01/13	2	87.30	3	87.77	87.70	-1	2,660	-0.04%
2020/01/10	5	86.76	0	0.00	86.70	5	2,747	0.18%
2020/01/09	4	89.28	0	0.00	89.10	4	2,716	0.15%
2020/01/08	0	0.00	1	88.40	88.30	-1	2,730	-0.04%
2020/01/07	2	90.15	2	90.15	89.80	0	2,720	0.00%
2020/01/06	5	91.56	0	0.00	91.10	5	2,717	0.18%
2020/01/03	3	92.00	0	0.00	92.00	3	2,768	0.11%
2020/01/02	2	94.00	3	94.07	94.00	-1	2,812	-0.04%
2019/12/31	1	94.30	0	0.00	94.10	1	2,835	0.04%
2019/12/30	3	93.60	3	93.50	94.40	0	2,850	0.00%
2019/12/26	0	0.00	1	93.20	93.30	-1	2,833	-0.04%
2019/12/24	1	90.90	0	0.00	90.90	1	2,856	0.04%
2019/12/20	1	92.20	0	0.00	92.20	1	2,894	0.03%
2019/12/18	0	0.00	1	94.30	93.60	-1	2,908	-0.03%
2019/12/17	0	0.00	1	93.90	94.00	-1	2,919	-0.03%
2019/12/16	1	93.10	0	0.00	93.50	1	2,917	0.03%
2019/12/12	0	0.00	2	93.80	92.70	-2	2,944	-0.07%
2019/12/11	2	93.00	0	0.00	91.90	2	2,951	0.07%
2019/12/09	2	91.70	0	0.00	91.80	2	3,003	0.07%
2019/12/06	3	92.83	0	0.00	92.80	3	3,129	0.10%
2019/12/05	1	93.10	1	94.00	93.30	0	3,151	0.00%
2019/12/04	1	92.80	1	93.70	92.60	0	3,171	0.00%
2019/12/03	1	94.90	0	0.00	94.70	1	3,167	0.03%
2019/12/02	7	95.91	8	96.59	95.60	-1	3,169	-0.03%
2019/11/28	1	95.30	1	96.20	95.60	0	3,151	0.00%
2019/11/27	5	95.40	7	95.97	96.00	-2	3,199	-0.06%
2019/11/25	3	93.33	3	93.40	93.40	0	3,429	0.00%
2019/11/22	1	94.00	2	93.50	93.40	-1	3,559	-0.03%
2019/11/20	2	91.20	3	91.10	91.50	-1	3,873	-0.03%
2019/11/19	1	89.80	0	0.00	89.80	1	3,858	0.03%
2019/11/18	0	0.00	1	91.00	90.50	-1	3,921	-0.03%
2019/11/14	3	90.10	0	0.00	90.20	3	3,991	0.08%
2019/11/12	1	90.30	0	0.00	90.20	1	4,019	0.02%
2019/11/11	2	89.90	0	0.00	89.90	2	4,123	0.05%
2019/11/08	0	0.00	1	90.80	92.20	-1	4,140	-0.02%
2019/11/07	0	0.00	20	89.20	88.30	-20	4,125	-0.48%
2019/11/06	2	90.30	0	0.00	90.00	2	4,193	0.05%
2019/11/05	11	92.53	0	0.00	92.20	11	4,275	0.26%
2019/11/04	5	93.60	0	0.00	93.30	5	4,313	0.12%
2019/10/30	1	95.30	0	0.00	95.20	1	4,470	0.02%
2019/10/28	1	96.60	2	96.00	95.80	-1	4,525	-0.02%
2019/10/25	2	94.00	0	0.00	94.00	2	4,551	0.04%
2019/10/24	0	0.00	1	95.90	95.30	-1	4,651	-0.02%
2019/10/23	0	0.00	2	94.50	95.10	-2	4,872	-0.04%
2019/10/22	12	95.73	3	95.87	95.10	9	4,957	0.18%
2019/10/21	6	94.17	10	95.21	95.40	-4	5,211	-0.08%
2019/10/18	7	92.23	9	91.93	92.80	-2	5,255	-0.04%
2019/10/17	2	88.65	0	0.00	89.30	2	5,222	0.04%
2019/10/16	6	90.28	4	91.20	90.00	2	5,197	0.04%
2019/10/15	1	90.20	3	90.93	90.40	-2	5,183	-0.04%
2019/10/14	0	0.00	4	89.78	90.10	-4	5,175	-0.08%
2019/10/09	3	88.17	1	88.80	88.00	2	5,178	0.04%
2019/10/08	6	90.35	9	90.40	90.60	-3	5,324	-0.06%
2019/10/07	1	93.80	7	93.34	93.20	-6	5,277	-0.11%
2019/10/04	3	91.10	3	92.50	91.10	0	5,269	0.00%
2019/10/03	4	92.30	0	0.00	91.70	4	5,258	0.08%
2019/10/01	1	92.30	0	0.00	92.60	1	5,245	0.02%
2019/09/27	8	92.18	0	0.00	91.70	8	5,247	0.15%
2019/09/26	0	0.00	7	95.51	94.80	-7	5,223	-0.13%
2019/09/25	3	93.47	5	93.50	93.40	-2	5,228	-0.04%
2019/09/24	2	95.45	0	0.00	95.40	2	5,325	0.04%
2019/09/23	4	96.55	3	96.23	96.00	1	5,333	0.02%
2019/09/20	1	95.30	1	95.90	95.80	0	5,328	0.00%
2019/09/19	0	0.00	3	95.43	95.00	-3	5,330	-0.06%
2019/09/18	1	94.10	0	0.00	94.10	1	5,362	0.02%
2019/09/17	2	94.50	0	0.00	93.70	2	5,356	0.04%
2019/09/16	6	94.50	4	95.28	95.50	2	5,382	0.04%
2019/09/12	3	95.17	0	0.00	95.00	3	5,370	0.06%
2019/09/11	2	95.70	4	96.78	95.80	-2	5,349	-0.04%
2019/09/10	3	96.53	1	97.20	96.80	2	5,316	0.04%
2019/09/09	12	102.96	9	103.22	102.50	3	5,167	0.06%
2019/09/06	4	105.00	3	104.00	104.50	1	5,143	0.02%
2019/09/05	1	106.50	3	106.33	106.00	-2	5,130	-0.04%
2019/09/04	1	106.50	0	0.00	107.00	1	5,106	0.02%
2019/09/03	10	107.25	12	107.33	106.00	-2	5,154	-0.04%
2019/09/02	10	105.85	10	106.75	106.00	0	5,051	0.00%
2019/08/30	1	107.00	1	105.50	104.50	0	5,013	0.00%
2019/08/28	27	106.81	12	107.21	103.50	15	4,856	0.31%
2019/08/27	4	104.75	7	106.07	107.00	-3	4,611	-0.07%
2019/08/26	5	103.20	2	104.25	102.00	3	4,512	0.07%
2019/08/23	8	103.81	13	104.81	106.00	-5	4,490	-0.11%
2019/08/22	2	99.50	2	101.00	99.40	0	4,249	0.00%
2019/08/21	2	98.50	3	100.00	98.60	-1	4,219	-0.02%
2019/08/20	2	99.95	2	99.80	99.80	0	4,164	0.00%
2019/08/16	1	102.00	0	0.00	101.50	1	4,150	0.02%
2019/08/15	2	100.75	0	0.00	101.00	2	4,177	0.05%
2019/08/14	6	103.50	21	105.02	102.00	-15	4,175	-0.36%
2019/08/13	2	101.00	0	0.00	100.50	2	4,097	0.05%
2019/08/12	4	101.63	2	102.00	101.00	2	4,133	0.05%
2019/08/08	13	102.50	1	103.50	103.00	12	4,105	0.29%
2019/08/07	8	101.84	6	101.35	102.00	2	4,054	0.05%
2019/08/06	1	95.40	0	0.00	96.50	1	3,981	0.03%
2019/08/05	1	99.30	1	99.20	97.60	0	3,960	0.00%
2019/08/01	3	105.67	2	106.50	106.00	1	3,981	0.03%
2019/07/30	1	103.50	0	0.00	103.50	1	3,914	0.03%
2019/07/29	8	106.94	8	107.44	106.50	0	3,874	0.00%
2019/07/26	6	109.17	4	109.50	109.50	2	3,833	0.05%
2019/07/25	20	115.38	17	114.24	110.50	3	3,724	0.08%
2019/07/24	2	111.00	1	110.50	112.00	1	3,544	0.03%
2019/07/23	7	112.93	12	113.46	112.00	-5	3,538	-0.14%
2019/07/22	6	104.33	9	104.67	108.00	-3	3,252	-0.09%
2019/07/19	3	97.53	1	97.40	98.20	2	3,113	0.06%
2019/07/18	7	95.27	7	95.50	94.50	0	3,071	0.00%
2019/07/17	5	95.02	5	94.66	94.70	0	3,075	0.00%
2019/07/16	8	96.10	7	95.40	95.40	1	3,078	0.03%
2019/07/15	1	94.80	1	95.30	96.20	0	3,079	0.00%
2019/07/12	10	97.95	12	97.01	95.50	-2	3,111	-0.06%
2019/07/10	1	95.70	2	94.40	93.80	-1	3,125	-0.03%
2019/07/09	1	94.50	0	0.00	93.20	1	3,126	0.03%
2019/07/04	0	0.00	5	93.00	93.60	-5	3,264	-0.15%
2019/07/03	1	92.80	0	0.00	92.60	1	3,317	0.03%
2019/07/02	0	0.00	5	94.80	95.00	-5	3,338	-0.15%
2019/07/01	2	93.05	2	93.75	94.60	0	3,324	0.00%
2019/06/25	13	89.73	20	87.88	87.50	-7	3,500	-0.20%
2019/06/24	2	87.00	3	88.17	89.20	-1	3,557	-0.03%
2019/06/21	3	89.30	4	89.53	87.60	-1	3,737	-0.03%
2019/06/19	5	84.90	16	85.78	86.00	-11	4,025	-0.27%
2019/06/18	10	84.11	7	83.90	83.90	3	4,018	0.07%
2019/06/17	18	85.78	5	85.20	85.20	13	4,045	0.32%
2019/06/14	12	86.55	10	86.00	86.00	2	4,093	0.05%
2019/06/13	6	87.87	4	87.00	87.00	2	4,247	0.05%
2019/06/12	4	89.80	1	89.20	89.20	3	4,421	0.07%
2019/06/11	6	89.37	9	89.83	90.40	-3	4,464	-0.07%
2019/06/10	0	0.00	3	86.70	87.80	-3	4,425	-0.07%
2019/06/06	1	85.60	0	0.00	85.60	1	4,498	0.02%
2019/06/05	7	86.91	6	86.20	86.20	1	4,677	0.02%
2019/06/04	1	88.00	1	88.10	87.60	0	4,704	0.00%
2019/06/03	2	87.00	2	87.20	87.20	0	4,721	0.00%
2019/05/31	12	88.27	6	88.27	88.00	6	4,752	0.13%
2019/05/30	1	89.50	2	89.25	90.20	-1	4,789	-0.02%
2019/05/29	0	0.00	2	86.65	87.40	-2	4,751	-0.04%
2019/05/28	1	85.20	0	0.00	85.50	1	4,818	0.02%
2019/05/24	1	83.90	1	84.60	85.50	0	4,941	0.00%
2019/05/23	0	0.00	2	84.35	85.00	-2	4,961	-0.04%
2019/05/22	0	0.00	3	83.87	83.90	-3	4,967	-0.06%
2019/05/21	0	0.00	2	81.55	81.90	-2	4,992	-0.04%
2019/05/20	1	79.00	17	78.70	78.80	-16	5,045	-0.32%
2019/05/17	2	78.60	1	78.30	78.60	1	5,091	0.02%
2019/05/16	1	82.30	0	0.00	82.20	1	5,171	0.02%
2019/05/15	23	83.87	2	84.00	83.10	21	5,219	0.40%
2019/05/14	2	81.35	3	83.57	84.30	-1	5,297	-0.02%
2019/05/13	3	82.83	0	0.00	82.60	3	5,333	0.06%
2019/05/10	0	0.00	1	83.50	82.50	-1	5,482	-0.02%
2019/05/09	1	85.00	1	81.00	81.80	0	5,720	0.00%
2019/05/08	1	86.10	1	87.20	86.00	0	5,661	0.00%
2019/05/06	0	0.00	1	84.90	84.50	-1	5,726	-0.02%
2019/05/03	1	86.90	2	86.85	87.20	-1	5,785	-0.02%
2019/05/02	2	85.65	4	86.30	85.60	-2	5,897	-0.03%
2019/04/30	1	85.50	2	84.00	85.60	-1	6,108	-0.02%
2019/04/29	5	84.98	8	84.50	84.00	-3	6,095	-0.05%
2019/04/26	5	91.58	12	92.42	91.50	-7	6,078	-0.12%
2019/04/25	1	94.10	3	93.73	93.20	-2	6,292	-0.03%
2019/04/24	2	92.60	2	93.50	92.60	0	6,586	0.00%
2019/04/23	0	0.00	4	93.28	93.50	-4	6,713	-0.06%
2019/04/22	4	92.33	0	0.00	91.90	4	6,708	0.06%
2019/04/19	0	0.00	4	92.30	92.50	-4	6,725	-0.06%
2019/04/18	3	90.63	2	93.55	91.00	1	6,757	0.01%
2019/04/17	9	95.80	8	96.88	93.00	1	6,773	0.01%
2019/04/16	25	94.81	24	93.40	95.30	1	6,714	0.01%
2019/04/15	6	93.97	8	93.34	92.60	-2	6,710	-0.03%
2019/04/12	3	92.77	3	92.67	93.00	0	6,737	0.00%
2019/04/11	5	92.72	4	94.30	92.50	1	6,739	0.01%
2019/04/10	1	93.20	1	94.30	94.30	0	6,768	0.00%
2019/04/09	1	93.90	4	94.48	93.70	-3	6,735	-0.04%
2019/04/08	4	95.50	2	95.30	95.20	2	6,763	0.03%
2019/04/03	1	93.90	0	0.00	94.20	1	6,737	0.01%
2019/04/01	5	93.58	0	0.00	93.50	5	6,744	0.07%
2019/03/29	2	94.25	3	96.00	93.20	-1	6,710	-0.01%
2019/03/28	5	95.40	3	95.43	95.10	2	6,648	0.03%
2019/03/27	1	95.10	4	94.75	94.60	-3	6,552	-0.05%
2019/03/26	8	94.00	10	93.80	93.40	-2	6,494	-0.03%
2019/03/25	9	90.71	7	90.59	91.50	2	6,387	0.03%
2019/03/22	9	92.30	6	91.78	92.20	3	6,333	0.05%
2019/03/20	3	88.80	2	88.85	88.10	1	6,275	0.02%
2019/03/19	1	87.90	1	88.30	87.70	0	6,345	0.00%
2019/03/18	6	88.08	10	88.62	89.00	-4	6,445	-0.06%
2019/03/15	4	86.90	1	88.90	84.50	3	6,436	0.05%
2019/03/14	0	0.00	3	89.17	87.50	-3	6,520	-0.05%
2019/03/13	1	89.30	0	0.00	89.20	1	6,548	0.02%
2019/03/12	2	90.90	2	90.30	89.90	0	6,599	0.00%
2019/03/11	11	91.34	10	91.81	90.80	1	6,591	0.02%
2019/03/07	0	0.00	1	87.10	87.10	-1	6,640	-0.02%
2019/03/05	3	88.53	7	88.41	88.20	-4	6,813	-0.06%
2019/02/27	1	92.30	1	90.10	91.70	0	6,700	0.00%
2019/02/26	5	91.50	3	91.60	90.80	2	6,639	0.03%
2019/02/25	2	92.75	2	92.75	92.50	0	6,691	0.00%
2019/02/22	2	91.45	0	0.00	90.90	2	6,654	0.03%
2019/02/20	5	93.82	8	93.24	93.50	-3	6,741	-0.04%
2019/02/19	2	93.00	2	92.70	92.10	0	6,700	0.00%
2019/02/18	9	93.49	0	0.00	93.40	9	6,645	0.14%
2019/02/15	10	97.77	10	96.20	95.10	0	6,617	0.00%
2019/02/14	2	95.70	2	95.90	95.00	0	6,572	0.00%
2019/02/13	8	99.15	5	98.26	95.00	3	6,608	0.05%
2019/02/12	2	96.65	4	98.25	99.40	-2	6,662	-0.03%
2019/02/11	6	96.50	3.4	96.31	96.70	2.6	6,602	0.04%
2019/01/30	20	91.25	31	90.82	94.50	-11	6,449	-0.17%
2019/01/29	0	0.00	1	86.30	86.10	-1	6,183	-0.02%
2019/01/25	7	85.84	9	86.32	86.50	-2	6,192	-0.03%
2019/01/24	2	82.40	6	83.75	84.60	-4	6,144	-0.07%
2019/01/23	10	80.83	8	80.75	81.90	2	6,103	0.03%
2019/01/22	14	84.29	3	85.10	80.50	11	5,962	0.18%
2019/01/21	6	86.50	0	0.00	87.40	6	5,749	0.10%
2019/01/18	2	86.85	3	87.63	87.00	-1	5,710	-0.02%
2019/01/17	4	87.63	1	86.00	86.00	3	5,628	0.05%
2019/01/16	16	81.40	12	83.43	87.10	4	5,412	0.07%
2019/01/15	11	78.78	10	78.88	79.20	1	5,106	0.02%
2019/01/14	2	75.70	2	76.20	76.30	0	4,974	0.00%
2019/01/11	1	75.50	0	0.00	75.60	1	4,979	0.02%
2019/01/10	1	76.50	2	77.15	77.00	-1	4,948	-0.02%
2019/01/09	1	76.10	2	77.45	76.30	-1	4,908	-0.02%
2019/01/08	10	76.68	12	76.96	77.00	-2	4,831	-0.04%
2019/01/03	5	74.72	5	74.56	74.70	0	4,650	0.00%
2019/01/02	6	76.10	8	76.60	74.30	-2	4,633	-0.04%
2018/12/28	5	74.58	5	74.66	74.80	0	4,548	0.00%
2018/12/27	3	74.53	2	75.00	73.60	1	4,528	0.02%
2018/12/25	4	71.98	7	71.96	72.30	-3	4,421	-0.07%
2018/12/24	6	73.87	2	73.80	73.70	4	4,383	0.09%
2018/12/20	2	73.10	2	73.65	72.70	0	4,262	0.00%
2018/12/19	1	74.30	3	74.37	74.50	-2	4,208	-0.05%
2018/12/18	4	75.00	4	73.73	73.20	0	4,146	0.00%
2018/12/14	6	74.60	6	74.80	74.90	0	4,070	0.00%
2018/12/13	12	76.00	8	75.55	74.00	4	3,991	0.10%
2018/12/12	1	74.60	3	74.27	73.60	-2	3,837	-0.05%
2018/12/11	4	73.83	5	74.42	74.40	-1	3,719	-0.03%
2018/12/10	6	72.53	4	72.45	71.00	2	3,565	0.06%
2018/12/07	8	73.13	9	73.72	75.50	-1	3,414	-0.03%
2018/12/06	4	69.45	4	68.95	68.90	0	3,145	0.00%
2018/12/05	1	71.10	1	70.50	71.00	0	3,077	0.00%
2018/12/04	4	71.45	4	70.62	70.40	0	3,030	0.00%
2018/12/03	5	69.76	9	70.29	71.00	-4	2,989	-0.13%
2018/11/30	6	68.15	2	67.40	68.00	4	2,868	0.14%
2018/11/29	2	66.65	6	66.57	68.00	-4	2,757	-0.15%
2018/11/28	4	64.60	3	64.17	64.00	1	2,624	0.04%
2018/11/27	0	0.00	1	61.50	61.60	-1	2,530	-0.04%
2018/11/26	1	60.70	1	60.30	61.00	0	2,536	0.00%
2018/11/23	0	0.00	2	59.70	59.40	-2	2,539	-0.08%
2018/11/22	7	60.84	7	61.31	60.50	0	2,525	0.00%
2018/11/21	4	60.03	2	60.20	60.20	2	2,456	0.08%
2018/11/20	15	60.89	11	60.85	59.90	4	2,462	0.16%
2018/11/19	1	58.30	2	58.60	59.00	-1	2,341	-0.04%
2018/11/16	3	58.20	16	58.52	57.90	-13	2,338	-0.56%
2018/11/15	4	57.70	2	58.45	58.50	2	2,332	0.09%
2018/11/14	0	0.00	1	57.70	58.00	-1	2,314	-0.04%
2018/11/13	13	57.90	1	57.40	58.20	12	2,278	0.53%
2018/11/12	4	56.50	3	56.87	57.00	1	2,187	0.05%
2018/11/09	10	56.01	10	56.14	56.70	0	2,111	0.00%
2018/11/08	1	53.00	5	55.00	53.00	-4	1,945	-0.21%
2018/11/07	0	0.00	3	52.60	53.60	-3	1,933	-0.16%
2018/11/06	1	53.50	0	0.00	51.30	1	1,973	0.05%
2018/11/05	8	53.11	2	53.65	53.60	6	1,993	0.30%
2018/11/02	0	0.00	6	51.87	52.30	-6	1,995	-0.30%
2018/11/01	7	50.90	6	51.12	50.90	1	2,035	0.05%
2018/10/31	8	49.91	4	50.03	50.30	4	2,011	0.20%
2018/10/30	2	47.80	1	47.95	48.10	1	1,982	0.05%
2018/10/29	0	0.00	2	48.33	48.20	-2	2,000	-0.10%
2018/10/26	1	47.10	0	0.00	46.90	1	2,016	0.05%
2018/10/25	1	48.10	1	48.60	47.80	0	2,035	0.00%
2018/10/23	2	48.50	0	0.00	47.90	2	2,084	0.10%
2018/10/22	1	48.10	2	48.05	49.65	-1	2,123	-0.05%
2018/10/16	2	48.10	2	48.48	48.30	0	2,426	0.00%
2018/10/08	1	50.10	1	50.70	49.50	0	3,397	0.00%
2018/10/05	0	0.00	1	48.95	49.60	-1	3,558	-0.03%
2018/10/01	2	54.90	0	0.00	54.50	2	3,877	0.05%
2018/09/26	1	54.70	0	0.00	54.50	1	4,133	0.02%
2018/09/25	0	0.00	1	55.40	55.20	-1	4,209	-0.02%
2018/09/21	2	54.80	2	54.50	54.20	0	4,446	0.00%
2018/09/20	2	53.70	2	53.60	53.60	0	4,636	0.00%
2018/09/17	1	57.60	0	0.00	57.30	1	4,708	0.02%
2018/09/14	0	0.00	1	57.50	57.90	-1	4,776	-0.02%
2018/09/11	1	57.20	1	57.80	57.40	0	4,946	0.00%
2018/09/10	1	55.10	0	0.00	55.70	1	4,992	0.02%
2018/09/07	2	57.95	0	0.00	58.10	2	5,026	0.04%
2018/09/04	2	61.40	6	61.47	61.30	-4	5,623	-0.07%
2018/09/03	3	61.07	4	60.70	59.90	-1	5,717	-0.02%
2018/08/31	1	60.20	0	0.00	60.20	1	5,857	0.02%
2018/08/30	1	62.30	0	0.00	61.50	1	5,945	0.02%
2018/08/28	1	62.60	0	0.00	61.80	1	6,444	0.02%
2018/08/27	0	0.00	2	60.70	62.10	-2	6,735	-0.03%
2018/08/24	1	59.00	0	0.00	57.90	1	6,968	0.01%
2018/08/23	1	60.20	0	0.00	59.60	1	6,941	0.01%
2018/08/21	1	62.10	0	0.00	61.80	1	6,929	0.01%
2018/08/20	1	62.40	1	61.00	61.50	0	6,961	0.00%
2018/08/17	0	0.00	1	62.20	61.80	-1	6,981	-0.01%
2018/08/15	1	65.90	1	64.40	64.40	0	7,135	0.00%
2018/08/14	0	0.00	2	65.20	65.70	-2	7,144	-0.03%
2018/08/13	2	65.50	0	0.00	63.90	2	7,203	0.03%
2018/08/10	3	68.27	5	68.16	67.50	-2	7,196	-0.03%
2018/08/09	2	68.40	0	0.00	69.00	2	7,183	0.03%
2018/08/08	2	69.40	0	0.00	68.70	2	7,190	0.03%
2018/08/07	1	70.60	5	71.04	70.40	-4	7,219	-0.06%
2018/08/02	0	0.00	1	71.10	71.10	-1	7,376	-0.01%
2018/08/01	4	73.20	0	0.00	72.40	4	7,396	0.05%
2018/07/31	1	72.50	1	73.10	73.10	0	7,377	0.00%
2018/07/30	2	71.90	2	72.25	72.70	0	7,390	0.00%
2018/07/27	2	74.95	3	75.23	74.20	-1	7,344	-0.01%
2018/07/26	8	74.21	3	74.53	75.00	5	7,300	0.07%
2018/07/25	5	72.70	5	72.78	74.00	0	7,273	0.00%
2018/07/24	2	72.50	8	72.71	73.80	-6	7,254	-0.08%
2018/07/23	32	71.23	31	72.04	70.80	1	7,169	0.01%
2018/07/20	12	75.68	11	75.75	76.00	1	7,037	0.01%
2018/07/19	32	77.81	127	77.55	77.40	-95	6,949	-1.37%	大賣/
2018/07/18	111	77.32	29	79.62	81.00	82	6,682	1.23%	大買/
2018/07/17	3	74.23	1	75.00	73.70	2	6,220	0.03%
2018/07/16	15	74.63	11	73.92	73.50	4	6,239	0.06%
2018/07/13	8	74.90	4	75.53	74.20	4	6,200	0.06%
2018/07/12	0	0.00	2	74.00	74.70	-2	6,142	-0.03%
2018/07/11	0	0.00	2	73.00	73.40	-2	6,256	-0.03%
2018/07/10	5	74.02	4	74.28	74.00	1	6,308	0.02%
2018/07/06	2	69.90	5	71.04	72.60	-3	6,129	-0.05%
2018/07/05	1	71.60	0	0.00	69.10	1	6,056	0.02%
2018/07/04	7	73.49	7	72.79	72.00	0	6,016	0.00%
2018/07/03	2	73.20	0	0.00	71.70	2	5,902	0.03%
2018/07/02	16	73.49	12	73.24	72.50	4	5,835	0.07%
2018/06/29	4	70.80	13	71.52	73.70	-9	5,640	-0.16%
2018/06/28	5	67.40	5	67.50	67.00	0	5,462	0.00%
2018/06/27	1	68.20	2	69.10	68.50	-1	5,506	-0.02%
2018/06/26	1	66.10	1	66.40	66.80	0	5,488	0.00%
2018/06/25	3	68.33	0	0.00	65.50	3	5,443	0.06%
2018/06/22	6	69.77	1	69.30	69.00	5	5,379	0.09%
2018/06/21	0	0.00	1	71.60	71.50	-1	5,326	-0.02%
2018/06/20	5	69.60	6	69.30	69.50	-1	5,302	-0.02%
2018/06/15	4	73.43	5	73.50	72.10	-1	5,143	-0.02%
2018/06/14	5	71.78	4	72.15	71.30	1	5,072	0.02%
2018/06/13	11	75.56	123	73.13	71.80	-112	5,003	-2.24%	大賣/鉅額交易
2018/06/12	127	76.75	13	74.72	78.10	114	4,805	2.37%	大買/鉅額交易
2018/06/08	7	71.96	9	72.54	71.50	-2	4,493	-0.04%
2018/06/07	5	71.04	2	70.75	70.30	3	4,356	0.07%
2018/06/06	1	71.00	1	73.00	72.20	0	4,301	0.00%
2018/06/05	52	75.42	38	71.17	71.00	14	4,173	0.34%
2018/06/04	4	72.68	2	72.40	74.40	2	3,814	0.05%
2018/06/01	5	65.60	15	66.63	67.70	-10	3,540	-0.28%
2018/05/29	2	63.00	0	0.00	62.30	2	3,305	0.06%
2018/05/28	1	63.90	0	0.00	63.20	1	3,317	0.03%
2018/05/25	3	63.13	4	63.18	62.90	-1	3,310	-0.03%
2018/05/24	0	0.00	1	63.30	63.40	-1	3,293	-0.03%
2018/05/23	27	62.87	41	62.80	62.50	-14	3,241	-0.43%
2018/05/22	6	61.00	0	0.00	61.30	6	3,131	0.19%
2018/05/21	0	0.00	1	61.80	61.70	-1	3,127	-0.03%
2018/05/18	0	0.00	4	59.23	60.40	-4	3,050	-0.13%
2018/05/17	5	59.48	0	0.00	58.70	5	3,001	0.17%
2018/05/16	11	59.92	10	59.58	59.50	1	2,977	0.03%
2018/05/15	10	61.23	7	60.41	61.00	3	2,946	0.10%
2018/05/14	11	60.46	11	59.27	59.10	0	2,888	0.00%
2018/05/11	0	0.00	2	59.20	59.30	-2	2,859	-0.07%
2018/05/10	2	58.30	6	58.68	59.50	-4	2,928	-0.14%
2018/05/09	5	56.70	0	0.00	56.70	5	2,816	0.18%
2018/05/07	1	57.10	0	0.00	56.80	1	2,767	0.04%
2018/05/04	2	56.35	1	57.00	57.40	1	2,744	0.04%
2018/05/02	1	55.60	1	57.90	57.10	0	2,744	0.00%
2018/04/27	1	53.50	6	54.15	54.90	-5	2,694	-0.19%
2018/04/26	5	53.00	1	55.00	53.00	4	2,696	0.15%
2018/04/25	0	0.00	1	54.30	54.00	-1	2,676	-0.04%
2018/04/24	1	53.20	5	55.50	53.30	-4	2,662	-0.15%
2018/04/23	0	0.00	1	56.80	55.40	-1	2,630	-0.04%
2018/04/20	3	57.03	0	0.00	56.00	3	2,609	0.11%
2018/04/19	0	0.00	1	58.40	58.80	-1	2,538	-0.04%
2018/04/18	4	58.78	1	60.00	58.30	3	2,497	0.12%
2018/04/17	4	58.48	2	59.70	59.70	2	2,396	0.08%
2018/04/16	2	56.40	2	56.85	57.00	0	2,273	0.00%
2018/04/13	5	55.00	1	55.40	54.70	4	2,181	0.18%
2018/04/12	0	0.00	1	54.90	54.70	-1	2,243	-0.04%
2018/04/10	4	54.43	4	54.90	54.30	0	2,524	0.00%
2018/04/09	2	54.35	1	54.90	54.00	1	2,593	0.04%
2018/04/03	3	53.20	2	53.60	53.30	1	2,828	0.04%
2018/04/02	1	55.50	3	55.13	54.30	-2	2,837	-0.07%
2018/03/30	5	54.14	7	54.79	54.70	-2	2,773	-0.07%
2018/03/29	1	53.40	6	52.93	53.40	-5	2,717	-0.18%
2018/03/28	5	52.02	2	52.10	52.00	3	2,728	0.11%
2018/03/27	0	0.00	4	52.73	52.70	-4	2,718	-0.15%
2018/03/26	0	0.00	3	51.10	51.60	-3	2,745	-0.11%
2018/03/23	1	50.90	0	0.00	51.20	1	2,760	0.04%
2018/03/22	1	53.00	1	52.90	52.50	0	2,789	0.00%
2018/03/21	2	53.00	1	53.40	53.00	1	2,843	0.04%
2018/03/16	4	53.48	0	0.00	55.00	4	2,819	0.14%
2018/03/15	2	55.30	13	55.18	54.30	-11	2,721	-0.40%
2018/03/14	1	54.10	0	0.00	54.00	1	2,678	0.04%
2018/03/13	0	0.00	1	54.70	54.10	-1	2,661	-0.04%
2018/03/09	11	53.36	15	53.20	53.40	-4	2,613	-0.15%
2018/03/06	2	51.65	0	0.00	53.00	2	2,628	0.08%
2018/03/05	2	51.60	0	0.00	51.50	2	2,580	0.08%
2018/03/02	3	52.27	0	0.00	52.50	3	2,583	0.12%
2018/02/27	8	52.15	14	52.50	52.00	-6	2,638	-0.23%
2018/02/26	0	0.00	1	52.10	52.00	-1	2,675	-0.04%
2018/02/23	0	0.00	2	51.40	51.40	-2	2,653	-0.08%
2018/02/22	0	0.00	1	50.90	50.50	-1	2,631	-0.04%
2018/02/21	0	0.00	31	49.77	50.20	-31	2,612	-1.19%
2018/02/09	0	0.00	1	46.45	46.70	-1	2,593	-0.04%
2018/02/07	0	0.00	4	47.00	46.75	-4	2,572	-0.16%
2018/02/06	4	48.89	0	0.00	45.45	4	2,556	0.16%
2018/02/05	0	0.00	0.1	50.60	49.85	-0.1	2,525	0.00%
2018/02/02	2	52.00	2	51.35	50.90	0	2,519	0.00%
2018/02/01	0	0.00	9	50.47	50.30	-9	2,394	-0.38%
2018/01/31	1	50.20	1	49.95	50.20	0	2,396	0.00%
2018/01/30	0	0.00	1	49.30	49.35	-1	2,390	-0.04%
2018/01/26	5	49.50	0	0.00	49.25	5	2,373	0.21%
2018/01/23	6	51.17	5	50.70	50.50	1	2,392	0.04%
2018/01/17	0	0.00	5	50.70	50.70	-5	2,369	-0.21%
2018/01/12	0	0.00	1	50.80	50.60	-1	2,360	-0.04%
2018/01/11	1	50.40	1	50.40	50.20	0	2,345	0.00%
2018/01/10	18	50.83	14	50.82	50.30	4	2,332	0.17%
2018/01/09	0	0.00	4	54.40	54.40	-4	2,231	-0.18%
2018/01/08	5	56.16	0	0.00	54.10	5	2,214	0.23%
2018/01/05	8	56.24	0	0.00	55.80	8	2,134	0.37%
2018/01/04	0	0.00	3	56.33	56.60	-3	2,045	-0.15%
2018/01/03	3	54.83	2	54.60	54.60	1	1,860	0.05%
2018/01/02	5	53.68	9	53.83	54.60	-4	1,784	-0.22%