智易 (3596)-元大-城東券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.5
漲幅
+0.91%
成交量
4,244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:14:30

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

智易 (3596)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/05/31	10	167.50	2	165.50	167.00	8	2,622	0.31%
2024/05/30	0	0.00	1	166.50	165.50	-1	2,582	-0.04%
2024/05/28	0	0.00	0.2	164.50	164.00	-0.2	2,585	-0.01%
2024/05/27	1	164.50	1	166.50	163.50	0	2,605	0.00%
2024/05/24	2	163.00	0	0.00	163.50	2	2,605	0.08%
2024/05/22	0	0.00	3	162.17	165.00	-3	2,601	-0.12%
2024/05/21	11.1	160.60	0	0.00	162.00	11.1	2,602	0.42%
2024/05/20	2	159.00	0	0.00	157.50	2	2,529	0.08%
2024/05/16	1	157.50	1	157.50	157.00	0	2,405	0.00%
2024/05/14	0.2	156.50	0	0.00	155.50	0.2	2,381	0.01%
2024/05/09	2	157.75	0	0.00	157.00	2	2,323	0.09%
2024/05/08	0	0.00	11	157.50	160.50	-11	2,278	-0.48%
2024/05/07	8	161.38	4	159.88	161.00	4	2,231	0.18%
2024/04/30	4	177.13	0	0.00	173.00	4	2,103	0.19%
2024/04/25	1	172.50	0	0.00	170.50	1	2,119	0.05%
2024/04/23	5	171.90	0	0.00	171.50	5	2,161	0.23%
2024/04/22	0	0.00	10	175.00	174.00	-10	2,163	-0.46%
2024/04/18	1	175.50	2	178.00	177.00	-1	2,143	-0.05%
2024/04/17	0	0.00	3	179.50	178.50	-3	2,135	-0.14%
2024/04/16	2	177.50	6	180.58	177.50	-4	2,135	-0.19%
2024/04/15	1	180.50	0	0.00	182.00	1	2,120	0.05%
2024/04/12	2	185.50	0	0.00	184.50	2	2,115	0.09%
2024/04/11	1	188.50	0	0.00	187.00	1	2,113	0.05%
2024/04/10	1	188.50	0	0.00	188.00	1	2,119	0.05%
2024/04/02	2	198.00	2	196.25	195.00	0	2,141	0.00%
2024/04/01	2	192.25	2	194.75	195.50	0	2,147	0.00%
2024/03/29	3	187.00	3	189.67	191.50	0	2,134	0.00%
2024/03/28	0	0.00	1	191.50	191.50	-1	2,067	-0.05%
2024/03/27	1	185.50	1	187.00	190.50	0	2,029	0.00%
2024/03/26	2	195.25	2	189.50	189.00	0	2,015	0.00%
2024/03/25	2	197.25	0	0.00	193.50	2	2,018	0.10%
2024/03/21	2	198.75	1	199.50	199.00	1	2,010	0.05%
2024/03/20	8	203.69	3	202.50	199.00	5	1,991	0.25%
2024/03/19	0	0.00	2	194.50	195.00	-2	2,059	-0.10%
2024/03/18	4	189.88	1	191.00	187.50	3	2,140	0.14%
2024/03/15	5.4	185.31	5	188.50	188.00	0.4	2,162	0.02%
2024/03/14	6	190.75	8	188.88	189.50	-2	2,151	-0.09%
2024/03/13	2	187.00	4	186.25	186.50	-2	2,066	-0.10%
2024/03/12	0	0.00	6	176.83	177.00	-6	2,015	-0.30%
2024/03/11	3	171.50	1	172.00	171.00	2	1,997	0.10%
2024/03/08	2	173.00	0	0.00	171.50	2	1,994	0.10%
2024/03/07	1	176.00	1	175.50	175.50	0	1,982	0.00%
2024/03/05	0	0.00	1	183.00	184.00	-1	1,973	-0.05%
2024/03/01	2	179.25	2	180.25	178.50	0	1,956	0.00%
2024/02/29	0	0.00	3	182.67	184.00	-3	1,947	-0.15%
2024/02/27	1	182.50	4	181.50	180.00	-3	1,925	-0.16%
2024/02/26	5	178.70	8	180.81	180.00	-3	1,891	-0.16%
2024/02/23	5	183.90	5.1	184.12	183.50	-0.1	1,870	-0.01%
2024/02/22	11	177.14	7	177.07	178.50	4	1,788	0.22%
2024/02/21	3	167.67	0	0.00	168.50	3	1,726	0.17%
2024/02/20	5	172.50	7	172.50	171.50	-2	1,715	-0.12%
2024/02/19	1	168.50	0	0.00	169.00	1	1,715	0.06%
2024/02/16	5	169.40	10	169.50	169.00	-5	1,736	-0.29%
2024/02/15	1	172.50	0	0.00	172.50	1	1,759	0.06%
2024/02/05	4	174.50	0	0.00	173.00	4	1,761	0.23%
2024/02/02	0	0.00	4.6	174.38	175.50	-4.6	1,771	-0.26%
2024/02/01	0	0.00	1	174.50	175.00	-1	1,784	-0.06%
2024/01/30	0	0.00	0.1	173.00	173.50	-0.1	1,834	-0.01%
2024/01/29	0	0.00	10	172.00	173.00	-10	1,868	-0.54%
2024/01/26	3.1	170.66	0	0.00	170.50	3.1	1,935	0.16%
2024/01/25	0	0.00	7	174.00	175.00	-7	1,974	-0.35%
2024/01/24	1.1	175.48	0	0.00	174.00	1.1	2,027	0.05%
2024/01/23	12	177.88	44	179.10	178.00	-32	2,045	-1.56%
2024/01/22	7	175.00	15	175.50	175.50	-8	2,034	-0.39%
2024/01/19	11	172.05	0	0.00	172.00	11	2,027	0.54%
2024/01/18	0	0.00	1	176.00	176.00	-1	2,016	-0.05%
2024/01/17	0.2	174.25	0	0.00	173.50	0.2	2,004	0.01%
2024/01/16	0.2	172.00	0	0.00	172.50	0.2	1,991	0.01%
2024/01/15	0.1	173.00	0	0.00	171.50	0.1	1,989	0.00%
2024/01/12	0	0.00	2	169.50	169.50	-2	2,014	-0.10%
2024/01/11	0	0.00	2	167.00	168.00	-2	2,022	-0.10%
2024/01/10	2	166.50	0	0.00	167.50	2	2,055	0.10%
2024/01/04	1	167.50	0	0.00	169.50	1	2,102	0.05%
2024/01/03	3	170.83	1	168.50	169.00	2	2,137	0.09%
2024/01/02	2	167.50	0	0.00	170.50	2	2,150	0.09%
2023/12/26	3	170.00	0	0.00	170.50	3	2,256	0.13%
2023/12/25	0	0.00	1	169.50	169.50	-1	2,263	-0.04%
2023/12/22	6	172.50	0.2	173.50	172.00	5.8	2,339	0.25%
2023/12/20	3	177.50	0	0.00	175.00	3	2,353	0.13%
2023/12/19	3	176.17	4	174.75	175.50	-1	2,406	-0.04%
2023/12/18	10	178.70	4	179.63	176.50	6	2,516	0.24%
2023/12/15	19	183.00	0	0.00	181.50	19	2,540	0.75%
2023/12/14	19	189.66	3	188.49	189.50	16	2,566	0.62%
2023/12/13	12	184.75	25.2	183.56	188.50	-13.2	2,431	-0.54%
2023/12/12	3	170.83	4.5	171.94	171.50	-1.5	2,365	-0.06%
2023/12/11	9	166.67	0	0.00	168.50	9	2,391	0.38%
2023/12/07	3	165.83	0	0.00	164.50	3	2,455	0.12%
2023/12/04	1	164.50	0	0.00	164.00	1	2,716	0.04%
2023/12/01	1	161.50	11	163.45	163.00	-10	2,842	-0.35%
2023/11/29	0	0.00	1	164.00	163.50	-1	2,877	-0.03%
2023/11/28	3	165.00	0	0.00	163.50	3	2,916	0.10%
2023/11/27	0	0.00	2	164.50	161.50	-2	2,940	-0.07%
2023/11/22	1	168.50	0	0.00	168.50	1	3,015	0.03%
2023/11/21	1	170.50	1.2	169.93	170.50	-0.2	3,048	-0.01%
2023/11/16	0	0.00	3.3	168.17	171.00	-3.3	3,417	-0.10%
2023/11/15	6.5	171.11	5	168.90	167.50	1.5	3,478	0.04%
2023/11/14	0.3	168.00	27	167.96	169.50	-26.7	3,491	-0.76%
2023/11/13	1	164.50	0	0.00	165.50	1	3,490	0.03%
2023/11/09	0	0.00	1	166.50	166.50	-1	3,544	-0.03%
2023/11/08	0	0.00	1	167.50	167.50	-1	3,563	-0.03%
2023/11/07	4.2	163.60	1	165.00	166.00	3.2	3,615	0.09%
2023/11/06	17.2	167.98	0	0.00	166.00	17.2	3,667	0.47%
2023/11/03	6.2	165.47	3	162.67	167.00	3.2	3,740	0.09%
2023/11/02	1	159.00	45	159.08	159.00	-44	3,817	-1.15%
2023/11/01	3.3	148.73	2.5	149.80	152.00	0.8	3,830	0.02%
2023/10/31	1	155.00	0	0.00	154.00	1	3,874	0.03%
2023/10/30	0	0.00	0	157.50	157.00	0	4,020	0.00%
2023/10/27	1	154.00	1	154.50	154.50	0	4,199	0.00%
2023/10/25	3.1	157.84	0	0.00	157.00	3.1	4,535	0.07%
2023/10/23	0	157.00	0	0.00	156.50	0	4,615	0.00%
2023/10/20	11	155.55	9	157.28	157.50	2	4,718	0.04%
2023/10/19	1.5	158.49	1	159.50	159.50	0.5	4,813	0.01%
2023/10/18	1	158.00	1	159.50	159.50	0	4,820	0.00%
2023/10/17	1	161.00	0	0.00	161.00	1	4,816	0.02%
2023/10/16	8	161.00	0	0.00	161.50	8	4,836	0.17%
2023/10/13	2	164.75	1	164.50	164.50	1	4,888	0.02%
2023/10/12	2.1	163.76	2	164.75	165.00	0.1	4,916	0.00%
2023/10/11	1	166.00	3	167.00	163.50	-2	4,934	-0.04%
2023/10/06	7	164.36	2	166.25	164.00	5	4,955	0.10%
2023/10/05	10	167.90	7	164.07	163.00	3	4,985	0.06%
2023/09/28	2	161.25	0	0.00	161.50	2	5,172	0.04%
2023/09/27	6.1	160.06	1	163.00	160.50	5.1	5,183	0.10%
2023/09/25	2	164.00	0	0.00	165.50	2	5,163	0.04%
2023/09/22	9.1	163.29	0	0.00	164.50	9.1	5,142	0.18%
2023/09/21	4.3	169.07	2	164.00	165.50	2.3	5,142	0.04%
2023/09/20	9	177.39	0	0.00	175.50	9	5,205	0.17%
2023/09/19	5	180.30	2.3	180.53	180.00	2.7	5,170	0.05%
2023/09/15	2	174.00	9	177.72	177.50	-7	5,102	-0.14%
2023/09/14	0	0.00	2	175.50	176.50	-2	5,055	-0.04%
2023/09/13	13	166.31	0	0.00	167.50	13	4,996	0.26%
2023/09/12	0	0.00	1	168.00	168.00	-1	5,025	-0.02%
2023/09/11	3	167.33	1.1	168.00	167.50	1.9	4,980	0.04%
2023/09/08	5	158.60	10	162.20	164.00	-5	4,875	-0.10%
2023/09/07	1	158.00	1	162.50	162.00	0	4,830	0.00%
2023/09/06	1	157.00	4	156.88	158.00	-3	4,748	-0.06%
2023/09/05	1	151.50	1.2	150.17	151.00	-0.2	4,651	0.00%
2023/09/04	3	145.50	0	0.00	147.50	3	4,679	0.06%
2023/09/01	3	145.83	2	146.00	145.00	1	4,695	0.02%
2023/08/31	1	146.50	7	149.00	148.50	-6	4,661	-0.13%
2023/08/30	1	146.50	1.1	147.91	147.00	-0.1	4,661	0.00%
2023/08/29	0	0.00	2	147.50	148.00	-2	4,655	-0.04%
2023/08/28	3	144.00	0	0.00	143.00	3	4,629	0.06%
2023/08/25	3	145.33	5.2	145.73	145.50	-2.2	4,620	-0.05%
2023/08/24	8	145.56	2	143.75	145.00	6	4,584	0.13%
2023/08/23	0	0.00	1	148.50	148.50	-1	4,480	-0.02%
2023/08/22	14	145.64	13	145.31	144.00	1	4,426	0.02%
2023/08/21	13	142.92	13	142.35	143.00	0	4,286	0.00%
2023/08/18	4	138.75	0	0.00	138.00	4	4,253	0.09%
2023/08/17	0	0.00	1	139.00	139.50	-1	4,252	-0.02%
2023/08/16	1	137.00	0	0.00	138.00	1	4,240	0.02%
2023/08/14	0	0.00	1	133.00	133.00	-1	4,252	-0.02%
2023/08/11	1	134.50	7	135.14	135.00	-6	4,237	-0.14%
2023/08/10	1	137.00	0	0.00	137.00	1	4,205	0.02%
2023/08/09	7	141.35	1	139.00	138.00	6	4,138	0.15%
2023/08/08	0	139.00	3	139.50	138.00	-3	4,068	-0.07%
2023/08/07	0	0.00	4	135.25	135.50	-4	3,988	-0.10%
2023/08/04	3	134.47	3	134.50	133.50	0	3,964	0.00%
2023/08/02	12	134.41	29	132.59	132.00	-17	3,936	-0.43%
2023/08/01	31	134.27	27	131.87	130.50	4	3,828	0.10%
2023/07/31	28	143.89	9.2	144.48	145.00	18.8	3,727	0.50%
2023/07/28	1	131.98	1.1	131.91	132.00	-0.1	3,429	0.00%
2023/07/27	4	128.75	1	127.50	127.50	3	3,368	0.09%
2023/07/26	5	127.50	2	128.00	128.00	3	3,315	0.09%
2023/07/25	6	130.33	10	129.30	128.50	-4	3,276	-0.12%
2023/07/24	5	134.00	8	133.81	134.50	-3	3,178	-0.09%
2023/07/21	0	0.00	1	126.00	127.50	-1	3,064	-0.03%
2023/07/20	1	125.50	1	125.50	126.00	0	3,056	0.00%
2023/07/18	3	128.17	2	127.50	130.00	1	3,011	0.03%
2023/07/17	1	129.00	13	129.96	131.00	-12	2,952	-0.41%
2023/07/14	0.1	126.00	2	126.00	126.50	-1.9	2,900	-0.07%
2023/07/13	4	128.13	2	128.75	126.00	2	2,876	0.07%
2023/07/12	10	133.25	2	133.50	132.00	8	2,806	0.29%
2023/07/11	13	134.00	1.2	135.08	135.00	11.8	2,748	0.43%
2023/07/10	2	132.50	104.1	131.16	132.00	-102.1	2,668	-3.83%	大賣/鉅額交易
2023/07/07	7	129.79	103.1	130.61	127.50	-96.1	2,560	-3.75%	大賣/
2023/07/06	0	129.50	20	129.25	130.00	-20	2,475	-0.81%
2023/07/05	4	128.25	1	127.50	127.50	3	2,426	0.12%
2023/07/04	1	125.50	1	126.50	127.00	0	2,386	0.00%
2023/07/03	3	126.17	1	125.00	127.00	2	2,356	0.08%
2023/06/30	3	123.00	4	123.00	123.00	-1	2,288	-0.04%
2023/06/29	4	124.00	1	122.00	122.00	3	2,295	0.13%
2023/06/28	18	123.56	17	122.82	122.50	1	2,209	0.05%
2023/06/27	0	0.00	20	119.05	120.00	-20	2,020	-0.99%
2023/06/21	20	118.50	74	117.57	118.00	-54	1,985	-2.72%
2023/06/20	0	0.00	4	118.00	118.00	-4	1,984	-0.20%
2023/06/19	0	0.00	4	119.00	119.00	-4	1,963	-0.20%
2023/06/16	30	114.50	0	0.00	117.50	30	1,934	1.55%
2023/06/15	4	117.00	6	116.50	116.50	-2	1,866	-0.11%
2023/06/14	22	118.00	4	118.50	117.50	18	1,854	0.97%
2023/06/13	0	0.00	20	118.75	118.00	-20	1,864	-1.07%
2023/06/12	16	116.88	7	118.00	118.00	9	1,857	0.48%
2023/06/09	0	0.00	11	117.18	117.50	-11	1,852	-0.59%
2023/06/08	1	118.50	1	118.00	118.00	0	1,837	0.00%
2023/06/07	20	115.50	1	115.50	115.50	19	1,777	1.07%
2023/06/06	9	114.33	0	0.00	114.00	9	1,776	0.51%
2023/06/05	31	115.13	10	116.55	115.50	21	1,773	1.19%
2023/06/02	2	115.50	6	116.00	116.50	-4	1,751	-0.23%
2023/06/01	16	116.13	0	0.00	116.00	16	1,757	0.91%
2023/05/31	0	0.00	7	116.50	116.00	-7	1,753	-0.40%
2023/05/30	5	115.30	0	0.00	115.00	5	1,732	0.29%
2023/05/29	5	115.20	1	114.50	115.00	4	1,729	0.23%
2023/05/26	6	116.17	8	115.81	114.50	-2	1,711	-0.12%
2023/05/25	29	114.07	1	114.00	114.00	28	1,670	1.68%
2023/05/24	7	113.14	4	114.25	113.50	3	1,665	0.18%
2023/05/23	3	111.17	4	111.38	111.50	-1	1,622	-0.06%
2023/05/22	2	112.75	1	113.00	113.00	1	1,583	0.06%
2023/05/19	1	112.50	3	112.50	112.50	-2	1,558	-0.13%
2023/05/18	5	113.10	4	112.63	113.00	1	1,551	0.06%
2023/05/17	2	113.50	3.1	112.35	112.50	-1.1	1,504	-0.07%
2023/05/15	2	110.50	0	0.00	110.50	2	1,457	0.14%
2023/05/12	5	111.10	20	112.50	112.50	-15	1,445	-1.04%
2023/05/11	23	110.07	11	110.27	110.50	12	1,411	0.85%
2023/05/10	6	113.75	0	0.00	113.50	6	1,359	0.44%
2023/05/09	9	113.11	4	112.25	112.50	5	1,330	0.38%
2023/05/08	12	109.67	2	111.25	111.00	10	1,262	0.79%
2023/05/05	2	109.50	25	108.40	108.00	-23	1,210	-1.90%
2023/05/04	0	0.00	2	101.75	102.00	-2	1,152	-0.17%
2023/05/03	0	0.00	0	101.00	101.00	0	1,179	0.00%
2023/04/27	0.1	99.10	0	0.00	98.80	0.1	1,192	0.00%
2023/04/26	1	99.50	0	0.00	99.50	1	1,177	0.09%
2023/04/25	0	0.00	5	100.50	100.00	-5	1,167	-0.43%
2023/04/24	0	0.00	1	102.50	102.00	-1	1,148	-0.09%
2023/04/21	1	102.50	0	0.00	102.00	1	1,146	0.09%
2023/04/13	0.2	106.00	0	0.00	104.50	0.2	1,112	0.02%
2023/04/10	20	105.50	0	0.00	105.50	20	1,096	1.82%
2023/04/07	3	106.50	0	0.00	106.00	3	1,090	0.28%
2023/04/06	0	0.00	5	105.50	106.50	-5	1,080	-0.46%
2023/03/30	0	0.00	1	107.50	107.00	-1	1,059	-0.09%
2023/03/16	1	103.50	3	106.00	103.50	-2	1,023	-0.20%
2023/03/14	0	0.00	1	105.50	104.50	-1	1,025	-0.10%
2023/03/13	2	105.50	2	106.75	106.00	0	1,019	0.00%
2023/03/10	3	107.17	3	107.00	107.00	0	1,012	0.00%
2023/03/08	1	111.50	1	111.00	111.50	0	1,013	0.00%
2023/03/07	2	111.50	0	0.00	111.00	2	1,029	0.19%
2023/03/03	2	107.75	0	0.00	107.50	2	1,023	0.20%
2023/03/01	1	107.00	21	107.50	107.50	-20	1,045	-1.91%
2023/02/24	0	0.00	5	106.50	106.50	-5	1,047	-0.48%
2023/02/23	2	106.00	0	0.00	106.50	2	1,056	0.19%
2023/02/22	0	104.00	5	106.00	106.50	-5	1,079	-0.46%
2023/02/17	1	105.50	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0	107.00	0	0.00	107.00	0	1,164	0.00%
2023/02/14	0	0.00	1	104.50	104.50	-1	1,309	-0.08%
2023/02/13	0	0.00	0.1	102.50	103.50	-0.1	1,346	-0.01%
2023/02/09	0	104.00	0	0.00	104.00	0	1,364	0.00%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/03	1	104.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	0	0.00	1	105.50	105.50	-1	1,389	-0.07%
2023/02/01	2	100.25	1	101.00	101.00	1	1,389	0.07%
2023/01/31	1.1	101.50	0	0.00	101.00	1.1	1,427	0.08%
2023/01/30	2	101.00	0	0.00	100.50	2	1,507	0.13%
2023/01/11	0	0.00	1	100.00	101.00	-1	1,620	-0.06%
2023/01/10	0	0.00	1.1	100.00	99.80	-1.1	1,647	-0.07%
2023/01/06	0	0.00	1	99.20	99.00	-1	1,680	-0.06%
2023/01/04	1	96.61	1	96.10	96.10	0	1,708	0.00%
2022/12/30	0.1	96.50	0	0.00	95.70	0.1	1,735	0.01%
2022/12/29	1	94.50	0	0.00	95.40	1	1,768	0.06%
2022/12/28	0	0.00	2	96.30	96.10	-2	1,809	-0.11%
2022/12/21	0.1	98.90	0	0.00	98.00	0.1	2,035	0.00%
2022/12/20	1	97.90	0	0.00	97.90	1	2,126	0.05%
2022/12/08	1	104.50	0	0.00	104.50	1	2,342	0.04%
2022/12/05	0	106.00	0	0.00	106.00	0	2,415	0.00%
2022/12/02	1	105.01	0	0.00	105.50	1	2,468	0.04%
2022/12/01	0	0.00	25.2	105.89	105.50	-25.2	2,555	-0.99%
2022/11/30	0	0.00	3	103.50	104.00	-3	2,646	-0.11%
2022/11/29	0	0.00	2	103.75	103.50	-2	2,671	-0.07%
2022/11/25	2	100.25	0	0.00	100.00	2	2,696	0.07%
2022/11/24	5	100.50	0	0.00	101.00	5	2,741	0.18%
2022/11/23	0	0.00	30	98.32	98.60	-30	2,780	-1.08%
2022/11/21	0	0.00	2	97.60	97.50	-2	2,900	-0.07%
2022/11/18	10	98.70	0	0.00	97.80	10	2,921	0.34%
2022/11/14	0	0.00	3	97.80	97.50	-3	3,042	-0.10%
2022/11/11	6.1	98.96	0	0.00	97.10	6.1	3,045	0.20%
2022/11/10	10	97.30	5	96.80	96.80	5	3,017	0.17%
2022/11/09	0.3	96.17	10	95.50	96.30	-9.7	2,995	-0.32%
2022/11/08	0.4	93.64	0	0.00	91.80	0.4	3,048	0.01%
2022/11/07	0.1	92.60	1	92.60	92.50	-0.9	3,435	-0.03%
2022/11/01	3.1	90.46	0	0.00	90.00	3.1	3,874	0.08%
2022/10/31	0	0.00	11.1	90.27	90.20	-11.1	3,954	-0.28%
2022/10/27	1	86.80	1	89.20	90.00	0	4,090	0.00%
2022/10/26	18.2	86.65	19	87.05	87.80	-0.9	4,050	-0.02%
2022/10/25	7	91.31	0	0.00	90.00	7	4,017	0.17%
2022/10/24	11	93.47	22	94.69	93.00	-11	4,100	-0.27%
2022/10/21	15.1	91.56	1	92.20	90.90	14.1	4,099	0.34%
2022/10/20	17	93.44	0	0.00	94.40	17	4,113	0.41%
2022/10/19	0	0.00	0	98.90	96.30	0	4,102	0.00%
2022/10/18	0	98.10	0	0.00	98.00	0	4,095	0.00%
2022/10/17	0	0.00	3	95.70	97.20	-3	4,103	-0.07%
2022/10/13	5	95.10	0	0.00	95.10	5	4,124	0.12%
2022/10/12	0	97.70	1	98.50	98.50	-1	4,116	-0.02%
2022/10/11	20	98.00	0	0.00	97.60	20	4,147	0.48%
2022/10/07	10	102.50	0	0.00	100.50	10	4,173	0.24%
2022/10/05	1	101.00	16	102.31	101.00	-15	4,259	-0.35%
2022/10/04	0.2	98.15	16	98.18	99.30	-15.8	4,251	-0.37%
2022/10/03	0.1	96.20	5	96.00	95.50	-5	4,280	-0.12%
2022/09/29	11.2	94.95	0	0.00	93.90	11.2	4,446	0.25%
2022/09/28	14.1	96.27	2	96.50	95.80	12.1	4,476	0.27%
2022/09/27	8	98.73	0	0.00	102.00	8	4,455	0.18%
2022/09/26	50	104.04	0	0.00	102.50	50	4,426	1.13%
2022/09/23	0.1	109.00	1	111.00	108.50	-1	4,432	-0.02%
2022/09/22	20.1	109.51	20	112.50	112.50	0.1	4,450	0.00%
2022/09/21	1.1	111.02	1	111.50	111.00	0.1	4,451	0.00%
2022/09/20	2.1	112.26	2	113.00	112.50	0.1	4,481	0.00%
2022/09/19	3.1	112.01	0	0.00	112.00	3.1	4,532	0.07%
2022/09/16	1	114.50	32	114.41	114.50	-31	4,570	-0.68%
2022/09/15	23.2	112.55	0	0.00	112.00	23.2	4,763	0.49%
2022/09/14	31	110.82	31	113.50	114.50	0	4,944	0.00%
2022/09/13	0	0.00	0.2	115.00	114.50	-0.2	5,097	0.00%
2022/09/12	1	115.00	41.3	116.00	115.00	-40.3	5,139	-0.78%
2022/09/08	2	113.50	1	114.00	114.00	1	5,163	0.02%
2022/09/07	17.3	111.42	22	112.61	112.50	-4.7	5,241	-0.09%
2022/09/06	2.2	107.34	3	109.00	108.00	-0.8	5,166	-0.01%
2022/09/05	0.2	111.50	3	113.00	110.50	-2.8	5,068	-0.06%
2022/09/01	75	112.99	52	114.98	113.00	23	5,037	0.46%
2022/08/31	121	115.50	145	113.77	115.50	-24	5,021	-0.48%	大買/大賣/
2022/08/30	21	110.57	1	110.50	112.00	20	5,094	0.39%
2022/08/29	1.1	109.05	0	0.00	110.50	1.1	5,070	0.02%
2022/08/26	31	113.66	21	115.26	113.50	10	5,034	0.20%
2022/08/25	0	0.00	20	115.25	114.50	-20	5,008	-0.40%
2022/08/24	3.1	112.16	1	114.00	112.50	2.1	5,004	0.04%
2022/08/22	20.2	112.51	0	0.00	112.00	20.2	4,978	0.41%
2022/08/19	3	115.50	26	115.46	115.50	-23	4,932	-0.47%
2022/08/18	20	115.50	7	114.50	115.50	13	4,930	0.26%
2022/08/17	24	116.50	4	115.00	116.50	20	4,912	0.41%
2022/08/16	8	115.13	8	115.25	115.00	0	4,899	0.00%
2022/08/15	32.1	114.67	50	114.82	115.00	-18	4,836	-0.37%
2022/08/12	137	114.59	3	113.67	115.00	134	4,768	2.81%	大買/鉅額交易
2022/08/11	62	121.81	0	0.00	121.00	62	4,463	1.39%
2022/08/10	0	0.00	1	133.50	134.00	-1	4,457	-0.02%
2022/08/09	8	131.31	30	132.15	131.00	-22	4,459	-0.49%
2022/08/08	8	130.50	54	127.88	130.50	-46	4,410	-1.04%
2022/08/05	45	125.03	0	125.00	125.00	45	4,296	1.05%
2022/08/04	48	122.71	70	126.16	127.50	-22	4,228	-0.52%
2022/08/03	3	124.00	85	124.09	124.00	-82	4,157	-1.97%
2022/08/02	37	120.43	3	122.50	122.50	34	4,182	0.81%
2022/08/01	41	123.94	24	125.40	123.50	17	4,232	0.40%
2022/07/29	1	124.00	43	124.15	124.00	-42	4,384	-0.96%
2022/07/27	20	120.00	20	118.25	120.00	0	4,399	0.00%
2022/07/26	0	0.00	1	117.50	117.50	-1	4,428	-0.02%
2022/07/25	0	0.00	3	117.50	118.00	-3	4,537	-0.07%
2022/07/22	7	117.00	2	117.50	116.00	5	4,696	0.11%
2022/07/21	3	118.67	12	118.83	119.00	-9	4,884	-0.18%
2022/07/20	20	120.00	41	119.29	118.50	-21	5,113	-0.41%
2022/07/19	4	117.00	4	118.50	117.00	0	5,204	0.00%
2022/07/18	4	119.00	4	119.00	119.00	0	5,412	0.00%
2022/07/15	25	117.20	5	119.00	118.00	20	5,619	0.36%
2022/07/14	5	119.50	5	116.00	119.50	0	5,732	0.00%
2022/07/13	1	115.50	0	0.00	115.50	1	5,721	0.02%
2022/07/12	0	0.00	1	115.00	115.00	-1	5,684	-0.02%
2022/07/11	13	115.31	13	115.58	116.00	0	5,705	0.00%
2022/07/08	6	115.17	6	109.00	115.00	0	5,684	0.00%
2022/07/07	0	0.00	1	108.00	107.50	-1	5,577	-0.02%
2022/07/06	0	103.00	29	103.19	102.00	-29	5,612	-0.52%
2022/07/05	11	100.18	0	0.00	100.50	11	5,644	0.19%
2022/07/04	5	98.74	2	100.50	97.10	3	5,807	0.05%
2022/07/01	11	111.05	0	0.00	108.00	11	5,791	0.19%
2022/06/30	0	120.50	15	119.97	120.00	-15	5,729	-0.26%
2022/06/29	2	118.00	0	0.00	119.00	2	5,699	0.04%
2022/06/28	13	124.54	1	121.00	121.00	12	5,691	0.21%
2022/06/27	9	124.61	18	125.03	124.50	-9	5,694	-0.16%
2022/06/24	11	121.91	0	0.00	122.00	11	5,674	0.19%
2022/06/23	31	123.50	27	130.89	122.00	4	5,649	0.07%
2022/06/22	19	130.42	13	131.77	129.50	6	5,472	0.11%
2022/06/21	12	131.79	18	128.47	132.00	-6	5,281	-0.11%
2022/06/20	10	125.00	3	122.50	122.50	7	5,117	0.14%
2022/06/17	0	0.00	1	123.50	125.00	-1	5,046	-0.02%
2022/06/16	0	0.00	16	128.38	122.50	-16	4,969	-0.32%
2022/06/14	0	0.00	2	122.50	124.50	-2	4,853	-0.04%
2022/06/13	1	121.00	3	122.00	121.50	-2	4,856	-0.04%
2022/06/09	0	0.00	4	120.50	124.00	-4	4,885	-0.08%
2022/06/08	6	126.58	26	127.08	123.00	-20	4,873	-0.41%
2022/06/07	5	125.20	4	126.00	125.50	1	4,752	0.02%
2022/06/06	6	126.00	13	124.85	126.00	-7	4,731	-0.15%
2022/06/02	1	121.00	0	0.00	122.50	1	4,715	0.02%
2022/06/01	7	123.64	2	123.00	121.50	5	4,720	0.11%
2022/05/31	0	0.00	5	122.50	123.00	-5	4,705	-0.11%
2022/05/30	2	123.00	13	122.35	123.00	-11	4,706	-0.23%
2022/05/27	5	116.50	0	0.00	118.00	5	4,691	0.11%
2022/05/26	12	115.29	0	0.00	114.00	12	4,702	0.26%
2022/05/25	14	119.14	3	118.00	119.50	11	4,792	0.23%
2022/05/24	0	0.00	1	118.00	118.00	-1	4,857	-0.02%
2022/05/23	2	121.00	2	121.00	121.00	0	4,831	0.00%
2022/05/20	5	121.50	6	123.58	121.50	-1	4,866	-0.02%
2022/05/19	0	0.00	2	123.00	122.50	-2	4,848	-0.04%
2022/05/18	7	122.21	8	122.13	122.50	-1	4,756	-0.02%
2022/05/17	4	119.50	5	117.90	119.50	-1	4,712	-0.02%
2022/05/16	4	116.50	4	118.38	117.00	0	4,713	0.00%
2022/05/13	1	111.50	11	113.05	112.50	-10	4,632	-0.22%
2022/05/12	4	109.50	4	110.50	109.50	0	4,617	0.00%
2022/05/11	10	111.00	0	0.00	111.00	10	4,631	0.22%
2022/05/09	0	109.00	2	108.75	109.00	-2	4,697	-0.04%
2022/05/06	14	109.86	5	111.52	109.50	9	4,667	0.19%
2022/05/05	9	122.89	10	121.95	121.00	-1	4,532	-0.02%
2022/05/04	9	124.72	4	126.50	124.50	5	4,486	0.11%
2022/05/03	17	126.32	5	126.50	127.00	12	4,466	0.27%
2022/04/29	3	130.67	3	131.33	128.00	0	4,434	0.00%
2022/04/28	18	127.44	17	133.18	127.50	1	4,346	0.02%
2022/04/27	3	132.50	5	132.20	132.50	-2	4,197	-0.05%
2022/04/26	26	131.19	10	129.95	132.50	16	4,002	0.40%
2022/04/25	3	125.00	3	124.50	126.50	0	3,804	0.00%
2022/04/22	3	130.16	11	127.86	130.00	-8	3,729	-0.21%
2022/04/21	17	126.15	16	127.44	125.50	1	3,542	0.03%
2022/04/20	5	125.30	7	124.64	125.00	-2	3,337	-0.06%
2022/04/19	3	119.83	8	119.38	121.00	-5	3,235	-0.15%
2022/04/18	5	116.00	4	116.00	116.50	1	3,264	0.03%
2022/04/15	6	117.00	3	120.50	116.50	3	3,270	0.09%
2022/04/14	1	121.50	4	121.75	122.00	-3	3,349	-0.09%
2022/04/13	5	120.60	1	122.00	119.50	4	3,394	0.12%
2022/04/12	7	122.14	1	127.50	120.00	6	3,687	0.16%
2022/04/11	4	126.50	2	125.00	124.50	2	3,751	0.05%
2022/04/08	6	125.00	7	125.21	125.00	-1	3,786	-0.03%
2022/04/07	2	119.50	12	121.25	119.50	-10	3,646	-0.27%
2022/04/06	3	122.50	6	121.58	122.00	-3	3,741	-0.08%
2022/04/01	2	122.00	2	121.50	121.50	0	3,764	0.00%
2022/03/31	5	121.30	3	122.00	121.50	2	3,898	0.05%
2022/03/30	7	121.36	3.1	121.96	121.50	3.9	3,936	0.10%
2022/03/29	3	121.00	6	119.25	121.00	-3	4,033	-0.07%
2022/03/28	4	117.38	0	0.00	118.00	4	4,094	0.10%
2022/03/25	9	119.94	8	120.06	121.00	1	4,238	0.02%
2022/03/24	2	118.25	0	0.00	117.50	2	4,352	0.05%
2022/03/23	0	0.00	1	116.00	115.00	-1	4,909	-0.02%
2022/03/21	4	115.38	4	114.63	115.50	0	6,110	0.00%
2022/03/18	4	114.75	3	116.00	114.50	1	6,175	0.02%
2022/03/17	0	115.00	53	115.00	115.50	-53	6,187	-0.86%
2022/03/16	5	112.00	4	113.25	113.50	1	6,250	0.02%
2022/03/15	4	113.00	7	112.57	112.50	-3	6,351	-0.05%
2022/03/14	2	114.75	6	114.25	113.50	-4	6,351	-0.06%
2022/03/11	58	110.62	5	111.40	111.00	53	6,344	0.84%
2022/03/10	0	0.00	3	110.50	110.50	-3	6,341	-0.05%
2022/03/09	2	108.50	0	0.00	108.00	2	6,332	0.03%
2022/03/08	1	107.00	2	108.75	107.00	-1	6,336	-0.02%
2022/03/07	1	112.00	2	111.50	111.50	-1	6,340	-0.02%
2022/03/04	5	113.70	3	114.50	113.50	2	6,364	0.03%
2022/03/03	5	115.60	4	116.00	115.50	1	6,375	0.02%
2022/03/02	2	114.75	0	0.00	114.50	2	6,433	0.03%
2022/03/01	1	114.00	1	117.00	117.50	0	6,441	0.00%
2022/02/25	5	113.30	6	114.08	114.50	-1	6,478	-0.02%
2022/02/24	6	119.17	4	120.00	117.50	2	6,423	0.03%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	6	122.33	6.4	122.74	124.00	-0.3	6,498	-0.01%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/18	0	125.50	5	125.50	125.50	-5	6,676	-0.07%
2022/02/17	5	124.70	4	124.75	125.00	1	6,807	0.01%
2022/02/16	6.4	127.58	5	126.90	127.50	1.4	6,910	0.02%
2022/02/15	5	123.60	6	124.17	123.50	-1	6,945	-0.01%
2022/02/14	3	122.00	3	122.83	123.00	0	7,221	0.00%
2022/02/11	5.4	125.57	0	125.00	125.00	5.4	7,325	0.07%
2022/02/10	17	128.91	10	129.60	127.50	7	7,491	0.09%
2022/02/09	9	127.72	5	127.50	128.00	4	7,569	0.05%
2022/02/08	4	126.62	1	126.00	126.00	3	7,925	0.04%
2022/02/07	1	127.50	4	125.88	126.00	-3	8,397	-0.04%
2022/01/26	2	123.25	4	123.88	123.00	-2	8,399	-0.02%
2022/01/25	4	119.00	3	121.50	119.00	1	8,486	0.01%
2022/01/24	3	120.50	2	120.25	121.50	1	8,641	0.01%
2022/01/21	1	122.00	0	122.50	119.50	1	8,673	0.01%
2022/01/20	3	124.50	3	124.00	124.50	0	8,734	0.00%
2022/01/18	5	124.00	5	125.00	124.00	0	8,953	0.00%
2022/01/17	4	125.50	5	121.60	125.50	-1	8,942	-0.01%
2022/01/14	5	121.80	4	122.00	121.00	1	8,972	0.01%
2022/01/13	1	119.51	0	0.00	122.00	1	8,963	0.01%
2022/01/12	0	121.00	0	0.00	122.50	0	8,943	0.00%
2022/01/11	7.2	119.82	5	122.20	119.00	2.2	8,892	0.02%
2022/01/10	0	0.00	3	125.00	123.50	-3	8,811	-0.03%
2022/01/07	9	123.50	2	124.99	125.00	7	8,776	0.08%
2022/01/06	6	127.67	4	127.75	128.00	2	8,643	0.02%
2022/01/05	8	130.88	10	133.50	129.00	-2	8,573	-0.02%
2022/01/04	8	132.56	9.1	132.43	134.50	-1.1	8,252	-0.01%
2022/01/03	5	129.90	8	129.19	129.50	-3	8,098	-0.04%
2021/12/30	7.1	128.01	7	128.71	127.50	0.1	8,007	0.00%
2021/12/29	21	129.00	29	128.48	129.00	-8	7,937	-0.10%
2021/12/28	5	125.20	3	127.50	125.00	2	7,806	0.03%
2021/12/27	7	127.14	11	126.27	126.50	-4	7,771	-0.05%
2021/12/24	0	0.00	10	124.65	124.50	-10	7,636	-0.13%
2021/12/23	17	125.82	13	126.15	124.50	4	7,592	0.05%
2021/12/22	18	125.56	18	126.22	127.00	0	7,472	0.00%
2021/12/21	52	125.46	58	124.93	126.00	-6	7,421	-0.08%
2021/12/20	67	126.48	63.2	128.10	125.50	3.8	7,263	0.05%
2021/12/17	41.1	131.46	21.1	131.32	125.50	20	7,073	0.28%
2021/12/16	81.2	126.17	78	127.20	127.00	3.2	6,482	0.05%
2021/12/15	3	123.83	17	122.00	125.50	-14	5,787	-0.24%
2021/12/14	7	115.50	4	115.63	114.50	3	5,256	0.06%
2021/12/13	8	115.31	8	114.94	116.00	0	5,184	0.00%
2021/12/10	5	114.50	8.5	114.25	114.50	-3.5	5,145	-0.07%
2021/12/09	3	112.67	4	113.13	113.00	-1	5,052	-0.02%
2021/12/08	0.1	109.00	0	0.00	108.50	0.1	4,919	0.00%
2021/12/02	3	108.00	3	110.00	108.00	0	4,875	0.00%
2021/12/01	0	0.00	1	109.50	110.50	-1	4,848	-0.02%
2021/11/30	4	109.50	2.1	107.05	110.00	1.9	4,811	0.04%
2021/11/26	0.1	103.50	11	104.09	106.00	-10.9	4,741	-0.23%
2021/11/25	3	110.00	1	108.50	107.50	2	4,670	0.04%
2021/11/24	3	108.83	4	108.25	108.50	-1	4,651	-0.02%
2021/11/23	11.2	110.59	17	110.32	110.00	-5.9	4,574	-0.13%
2021/11/22	8	114.88	7	115.93	115.00	1	4,487	0.02%
2021/11/19	9	115.67	19.2	114.38	116.50	-10.2	4,438	-0.23%
2021/11/18	10	113.35	6	114.25	112.50	4	4,328	0.09%
2021/11/17	8.3	111.44	12	113.08	111.00	-3.7	4,202	-0.09%
2021/11/16	11.1	114.24	1	115.00	114.00	10.1	4,092	0.25%
2021/11/15	1	117.00	10	116.65	119.00	-9	3,956	-0.23%
2021/11/12	3	114.50	3	115.50	114.50	0	3,828	0.00%
2021/11/11	18	115.44	9	116.39	113.00	9	3,736	0.24%
2021/11/10	9	114.78	7.1	115.22	115.50	2	3,475	0.06%
2021/11/09	12	115.08	19	116.26	114.50	-7	3,354	-0.21%
2021/11/08	4	114.75	8.3	114.37	115.50	-4.3	3,161	-0.14%
2021/11/05	38.5	112.96	28.4	113.62	113.50	10.1	2,987	0.34%
2021/11/04	11.4	112.18	36	113.86	115.50	-24.6	2,624	-0.94%
2021/11/03	0	0.00	2	105.00	105.00	-2	2,135	-0.09%
2021/11/02	6	102.50	8	107.06	102.50	-2	2,084	-0.10%
2021/11/01	1	108.50	2.3	106.50	108.50	-1.3	1,986	-0.06%
2021/10/29	5	104.90	6	105.33	105.00	-1	1,819	-0.05%
2021/10/28	19	105.95	9	105.61	105.00	10	1,766	0.57%
2021/10/27	20	105.33	8	103.63	105.50	12	1,690	0.71%
2021/10/26	8	100.88	9	100.38	101.50	-1	1,533	-0.07%
2021/10/25	7	98.80	7	98.90	98.80	0	1,508	0.00%
2021/10/22	7	97.84	4	97.88	99.00	3	1,525	0.20%
2021/10/21	1	94.60	4	95.40	95.40	-3	1,522	-0.20%
2021/10/20	5	94.90	7	94.34	94.70	-2	1,656	-0.12%
2021/10/14	2	90.75	0	0.00	91.30	2	1,850	0.11%
2021/10/13	4	91.15	3	90.90	90.80	1	1,876	0.05%
2021/10/12	1	94.60	0	0.00	93.00	1	1,983	0.05%
2021/10/08	2	94.60	2	95.36	95.60	0	2,042	0.00%
2021/10/07	0	93.50	3	95.30	95.80	-3	2,160	-0.14%
2021/10/05	0	0.00	1	89.60	92.50	-1	2,141	-0.05%
2021/10/04	0	0.00	32	89.34	90.40	-32	2,150	-1.49%
2021/10/01	13	90.55	5	90.10	89.90	8	2,149	0.37%
2021/09/30	0	0.00	2	92.90	93.00	-2	2,137	-0.09%
2021/09/29	1	92.40	7	92.93	93.00	-6	2,158	-0.28%
2021/09/28	14	93.68	20	94.25	94.20	-6	2,167	-0.28%
2021/09/27	31	92.61	3	92.43	92.50	28	2,140	1.31%
2021/09/24	1	90.80	1	90.50	90.50	0	2,151	0.00%
2021/09/23	1	91.10	0	0.00	90.10	1	2,240	0.04%
2021/09/17	0	0.00	2	90.55	90.50	-2	2,375	-0.08%
2021/09/16	2.1	88.96	0	0.00	89.20	2.1	2,404	0.09%
2021/09/15	0.1	89.80	12	89.80	89.70	-11.9	2,410	-0.49%
2021/09/10	1	91.00	0	0.00	91.20	1	2,444	0.04%
2021/09/09	0	0.00	2	90.35	90.40	-2	2,460	-0.08%
2021/09/06	1	90.10	2	90.05	90.00	-1	2,449	-0.04%
2021/09/03	2	90.20	0	0.00	91.00	2	2,469	0.08%
2021/09/02	12	90.23	0	0.00	89.90	12	2,496	0.48%
2021/09/01	2	91.90	0	0.00	92.30	2	2,493	0.08%
2021/08/31	2	92.30	1	92.90	92.50	1	2,499	0.04%
2021/08/30	3	91.00	6	93.13	93.30	-3	2,508	-0.12%
2021/08/27	0	0.00	2	90.20	90.20	-2	2,504	-0.08%
2021/08/26	12	90.50	0	0.00	90.00	12	2,547	0.47%
2021/08/25	1	91.30	2	91.30	91.40	-1	2,591	-0.04%
2021/08/24	0	0.00	14	90.10	90.10	-14	2,602	-0.54%
2021/08/23	2	90.40	1	91.00	90.60	1	2,631	0.04%
2021/08/20	0	0.00	8	89.10	89.10	-8	2,646	-0.30%
2021/08/19	0.1	89.20	0	0.00	89.20	0.1	2,666	0.00%
2021/08/17	0.2	89.20	2	89.20	89.20	-1.8	2,673	-0.07%
2021/08/16	1	88.82	0	0.00	89.20	1	2,674	0.04%
2021/08/13	4	89.30	4	90.13	89.30	0	2,667	0.00%
2021/08/12	1	90.20	44	90.41	90.30	-43	2,664	-1.61%
2021/08/11	5	89.56	1.6	91.34	88.80	3.4	2,667	0.13%
2021/08/10	9.1	90.87	9	91.14	91.00	0.1	2,637	0.00%
2021/08/09	26.2	92.73	0	0.00	92.10	26.2	2,655	0.98%
2021/08/06	6.2	93.43	1	94.10	93.50	5.2	2,687	0.19%
2021/08/05	28.3	95.32	0	0.00	94.80	28.3	2,701	1.05%
2021/08/04	3	95.90	0	0.00	95.70	3	2,769	0.11%
2021/08/03	2	96.40	0	0.00	96.40	2	2,821	0.07%
2021/08/02	4	96.70	2	97.60	96.70	2	2,869	0.07%
2021/07/30	1	96.80	0	0.00	97.30	1	2,907	0.03%
2021/07/29	4	97.15	4	97.63	97.50	0	2,918	0.00%
2021/07/28	2	97.15	2	98.50	98.00	0	2,871	0.00%
2021/07/27	6.1	98.42	6	99.50	99.50	0.1	2,883	0.00%
2021/07/26	4.1	101.99	1	101.00	102.00	3.1	2,844	0.11%
2021/07/23	3	109.00	2	108.00	109.00	1	2,707	0.04%
2021/07/22	10	109.75	2	108.50	108.00	8	2,704	0.30%
2021/07/21	2	108.50	24	108.67	109.00	-22	2,674	-0.82%
2021/07/20	2	105.00	7	104.50	104.50	-5	2,586	-0.19%
2021/07/19	1	107.50	2	108.75	107.50	-1	2,554	-0.04%
2021/07/16	12	110.54	6	109.83	109.50	6	2,561	0.23%
2021/07/15	9	108.22	21	107.02	108.50	-12	2,465	-0.49%
2021/07/14	25	108.50	12	106.79	108.50	13	2,419	0.54%
2021/07/13	1	103.50	2	104.25	102.50	-1	2,322	-0.04%
2021/07/12	0	0.00	1	103.00	103.00	-1	2,360	-0.04%
2021/07/09	1	100.50	0	0.00	100.50	1	2,430	0.04%
2021/07/07	3	103.00	3	103.00	103.00	0	2,699	0.00%
2021/07/06	9	103.33	4	104.63	103.50	5	2,773	0.18%
2021/07/05	5	103.50	5	102.90	104.00	0	2,816	0.00%
2021/07/02	3	102.00	7	102.86	102.00	-4	2,915	-0.14%
2021/07/01	10	103.50	11	105.59	103.50	-1	2,939	-0.03%
2021/06/30	14	106.54	21	106.55	106.50	-7	3,000	-0.23%
2021/06/29	0	0.00	15	106.07	106.50	-15	3,010	-0.50%
2021/06/28	0	0.00	3	100.67	102.00	-3	3,086	-0.10%
2021/06/25	13	99.76	3	100.10	99.20	10	3,093	0.32%
2021/06/24	1	98.30	0	0.00	97.80	1	3,103	0.03%
2021/06/23	0	0.00	3	98.63	98.80	-3	3,136	-0.10%
2021/06/21	1	97.90	3	97.27	96.80	-2	3,283	-0.06%
2021/06/18	2	99.75	1	100.50	99.90	1	3,355	0.03%
2021/06/17	1	99.00	0	0.00	99.00	1	3,472	0.03%
2021/06/16	0	0.00	1	99.40	99.40	-1	3,691	-0.03%
2021/06/11	1	99.60	0	0.00	99.50	1	4,156	0.02%
2021/06/10	2	99.50	3	101.17	100.50	-1	4,181	-0.02%
2021/06/09	0	0.00	2	99.00	98.00	-2	4,178	-0.05%
2021/06/08	1	97.60	2	97.50	97.40	-1	4,233	-0.02%
2021/06/07	3	96.63	2.4	97.51	96.50	0.6	4,272	0.01%
2021/06/04	4	98.38	4	99.38	98.30	0	4,307	0.00%
2021/06/03	6	98.95	3	100.00	100.00	3	4,303	0.07%
2021/06/02	3	97.63	4	98.65	97.50	-1	4,270	-0.02%
2021/06/01	4	96.88	3	96.93	96.40	1	4,229	0.02%
2021/05/31	2.4	94.54	3	96.30	96.90	-0.6	4,227	-0.01%
2021/05/27	3	93.63	2	94.30	94.70	1	4,203	0.02%
2021/05/26	1	92.50	0	0.00	92.50	1	4,198	0.02%
2021/05/25	2	93.40	0	0.00	93.10	2	4,209	0.05%
2021/05/24	0	0.00	1	93.50	93.20	-1	4,225	-0.02%
2021/05/21	1	93.00	1	92.90	92.90	0	4,222	0.00%
2021/05/18	1	88.20	6	90.30	90.40	-5	4,291	-0.12%
2021/05/17	1	84.30	13	87.70	85.00	-12	4,313	-0.28%
2021/05/14	14	90.89	17	91.06	89.60	-3	4,277	-0.07%
2021/05/12	37	89.73	15	91.13	90.60	22	4,174	0.53%
2021/05/11	16	94.73	1	94.30	94.30	15	4,094	0.37%
2021/05/10	3	99.80	1	98.00	98.00	2	4,043	0.05%
2021/05/07	6	102.33	0	0.00	102.00	6	3,999	0.15%
2021/05/06	1	103.00	0	0.00	101.50	1	4,002	0.02%
2021/05/05	1	104.00	0	0.00	104.00	1	3,980	0.03%
2021/05/04	1	104.50	6	105.50	105.50	-5	3,979	-0.13%
2021/05/03	1	109.50	2	108.25	108.00	-1	3,933	-0.03%
2021/04/29	0	0.00	2	114.25	113.00	-2	3,910	-0.05%
2021/04/27	0	0.00	6	112.50	112.50	-6	3,924	-0.15%
2021/04/26	12	113.50	2	113.50	113.50	10	3,922	0.25%
2021/04/23	0	113.50	1	112.50	113.00	-1	3,919	-0.03%
2021/04/22	2.1	113.49	1	114.00	112.00	1.1	3,932	0.03%
2021/04/21	2	114.00	2	115.50	114.00	0	3,911	0.00%
2021/04/20	6	115.00	7	114.14	115.50	-1	3,901	-0.03%
2021/04/19	2	113.25	0	0.00	113.50	2	3,934	0.05%
2021/04/16	2	115.00	3	114.50	115.00	-1	3,901	-0.03%
2021/04/15	2	114.75	2	116.00	114.50	0	3,944	0.00%
2021/04/14	21	122.00	27	123.07	122.00	-6	3,888	-0.15%
2021/04/13	1	125.00	5	126.00	125.50	-4	3,722	-0.11%
2021/04/12	6	125.25	6	125.92	124.00	0	3,704	0.00%
2021/04/09	12.1	125.25	13	125.08	125.50	-0.9	3,656	-0.02%
2021/04/08	15	122.77	14	120.82	124.00	1	3,585	0.03%
2021/04/07	2	117.75	5	117.00	118.00	-3	3,469	-0.09%
2021/04/06	14	117.79	12	119.33	117.50	2	3,437	0.06%
2021/04/01	18	117.83	19	117.16	118.00	-1	3,367	-0.03%
2021/03/31	9	114.89	24.2	115.01	116.00	-15.2	3,273	-0.46%
2021/03/30	5	110.30	4	109.88	110.50	1	3,096	0.03%
2021/03/29	6	109.50	11	110.45	109.50	-5	3,071	-0.16%
2021/03/26	13	109.65	7	109.50	110.00	6	3,074	0.20%
2021/03/25	10	109.35	8	111.63	109.00	2	3,047	0.07%
2021/03/24	12	110.00	11	109.91	111.00	1	2,985	0.03%
2021/03/23	23.5	110.19	15	112.30	110.00	8.5	2,924	0.29%
2021/03/22	27	111.15	21	108.62	112.00	6	2,863	0.21%
2021/03/19	13.2	107.70	5	107.80	108.50	8.2	2,788	0.29%
2021/03/18	13	107.92	19	107.05	110.00	-6	2,581	-0.23%
2021/03/17	2	100.00	8	99.74	100.00	-6	2,228	-0.27%
2021/03/16	8	98.50	6	99.67	98.40	2	2,188	0.09%
2021/03/15	4	99.20	5	99.00	99.20	-1	2,172	-0.05%
2021/03/12	0	0.00	10	97.76	98.80	-10	2,189	-0.46%
2021/03/11	4	96.65	2	97.15	96.30	2	2,158	0.09%
2021/03/10	0	0.00	2	95.50	96.50	-2	2,131	-0.09%
2021/03/08	1	93.20	0	0.00	92.90	1	2,121	0.05%
2021/03/05	0	0.00	1	94.20	94.00	-1	2,137	-0.05%
2021/03/03	1	93.50	0	0.00	94.20	1	2,173	0.05%
2021/03/02	2	94.40	5	94.84	94.40	-3	2,198	-0.14%
2021/02/26	8	94.03	10	94.20	94.40	-2	2,262	-0.09%
2021/02/25	0	0.00	1	96.10	95.40	-1	2,305	-0.04%
2021/02/24	2	94.95	0	0.00	94.80	2	2,313	0.09%
2021/02/22	5	96.40	4	96.50	96.80	1	2,317	0.04%
2021/02/19	12	96.19	2	96.55	96.40	10	2,295	0.44%
2021/02/18	1	96.20	1	96.50	96.30	0	2,295	0.00%
2021/02/17	4	94.70	2	96.15	94.50	2	2,357	0.08%
2021/02/05	0	0.00	11	95.35	95.30	-11	2,399	-0.46%
2021/02/04	10	93.70	0	0.00	93.40	10	2,622	0.38%
2021/02/03	1	95.10	2	95.20	94.40	-1	2,657	-0.04%
2021/02/01	0	0.00	11	94.13	94.40	-11	2,765	-0.40%
2021/01/29	1	94.00	0	0.00	92.40	1	2,769	0.04%
2021/01/28	17	95.15	22	95.24	94.30	-5	2,802	-0.18%
2021/01/27	1	94.10	7	94.06	93.60	-6	2,772	-0.22%
2021/01/26	1	92.60	2	93.60	92.50	-1	2,789	-0.04%
2021/01/25	0	0.00	3	93.10	93.20	-3	2,920	-0.10%
2021/01/22	0	0.00	14	92.19	92.60	-14	2,986	-0.47%
2021/01/21	12	90.08	1	90.00	89.90	11	3,023	0.36%
2021/01/20	34	91.03	3	90.40	90.40	31	3,097	1.00%
2021/01/19	14	93.19	0	0.00	93.20	14	3,216	0.44%
2021/01/18	2	92.30	5	93.80	93.70	-3	3,292	-0.09%
2021/01/15	6	92.85	0	0.00	93.10	6	3,349	0.18%
2021/01/14	1	94.30	1	94.90	94.70	0	3,525	0.00%
2021/01/13	0	0.00	1	94.60	95.00	-1	3,744	-0.03%
2021/01/12	3	94.83	0	0.00	94.00	3	3,968	0.08%
2021/01/11	10	96.80	6	97.08	96.50	4	4,145	0.10%
2021/01/08	13	98.03	16	98.34	98.10	-3	4,186	-0.07%
2021/01/07	7	96.21	4	95.98	97.20	3	4,162	0.07%
2021/01/06	7	96.41	9	95.90	95.90	-2	4,234	-0.05%
2021/01/05	3	96.57	6	97.63	98.00	-3	4,298	-0.07%
2021/01/04	8	95.91	7	95.39	95.90	1	4,236	0.02%
2020/12/31	1	93.70	2	93.70	93.80	-1	4,224	-0.02%
2020/12/30	2	93.10	1	93.30	93.10	1	4,258	0.02%
2020/12/29	1	92.40	0	0.00	92.70	1	4,282	0.02%
2020/12/28	3	93.37	0	0.00	93.20	3	4,301	0.07%
2020/12/25	1	93.60	0	0.00	94.20	1	4,285	0.02%
2020/12/24	0	0.00	4	94.75	94.20	-4	4,287	-0.09%
2020/12/22	7	93.84	0	0.00	92.70	7	4,315	0.16%
2020/12/21	1	94.40	0	0.00	95.20	1	4,307	0.02%
2020/12/18	1	95.00	7	95.99	95.90	-6	4,316	-0.14%
2020/12/17	1	94.50	0	0.00	95.00	1	4,327	0.02%
2020/12/16	5	94.92	0	0.00	95.00	5	4,333	0.12%
2020/12/15	7	95.67	5	98.42	95.10	2	4,332	0.05%
2020/12/14	11	96.40	0	0.00	97.00	11	4,333	0.25%
2020/12/11	2	95.00	28	94.68	95.60	-26	4,335	-0.60%
2020/12/10	6	96.85	0	0.00	96.20	6	4,322	0.14%
2020/12/09	8	98.45	1	98.80	98.70	7	4,304	0.16%
2020/12/08	0	0.00	2	99.00	98.40	-2	4,311	-0.05%
2020/12/07	12	98.20	5	98.26	98.50	7	4,347	0.16%
2020/12/04	1	97.30	12	97.30	97.50	-11	4,352	-0.25%
2020/12/03	1	96.90	1	97.90	97.40	0	4,372	0.00%
2020/12/02	13	96.83	1	96.90	97.40	12	4,445	0.27%
2020/12/01	3	96.07	0	0.00	96.50	3	4,505	0.07%
2020/11/30	5	97.58	2	98.45	96.80	3	4,590	0.07%
2020/11/27	0	0.00	1	97.90	98.20	-1	4,679	-0.02%
2020/11/26	1	96.10	0	0.00	96.90	1	4,789	0.02%
2020/11/25	2	96.45	2	97.10	96.00	0	4,993	0.00%
2020/11/24	4	98.50	0	0.00	97.60	4	5,005	0.08%
2020/11/19	6	100.20	1	101.00	99.80	5	5,451	0.09%
2020/11/17	1	100.50	1	100.00	100.50	0	5,699	0.00%
2020/11/16	4	99.25	8	100.31	101.50	-4	5,715	-0.07%
2020/11/13	8	100.14	0	0.00	99.90	8	5,643	0.14%
2020/11/12	19	100.96	28	100.90	99.60	-9	5,587	-0.16%
2020/11/11	5	96.00	7	97.90	96.20	-2	5,383	-0.04%
2020/11/10	8	97.30	4	98.50	96.20	4	5,374	0.07%
2020/11/09	1	101.00	0	0.00	101.00	1	5,330	0.02%
2020/11/06	7	99.20	5	99.98	100.50	2	5,339	0.04%
2020/11/05	6	98.53	1	99.00	98.70	5	5,422	0.09%
2020/11/04	2	100.25	2	101.50	100.50	0	5,581	0.00%
2020/11/03	3	99.73	0	0.00	99.80	3	5,745	0.05%
2020/11/02	5	100.10	15	101.63	100.50	-10	5,766	-0.17%
2020/10/30	2	100.00	35	99.94	99.80	-33	5,673	-0.58%
2020/10/29	7	98.43	2	98.90	99.00	5	5,601	0.09%
2020/10/28	8	100.63	1	100.50	101.00	7	5,555	0.13%
2020/10/27	13	103.00	13	102.58	103.50	0	5,503	0.00%
2020/10/26	0	0.00	17	99.98	99.40	-17	5,365	-0.32%
2020/10/23	1	98.70	0	0.00	99.00	1	5,288	0.02%
2020/10/22	3	98.87	15	99.75	100.00	-12	5,250	-0.23%
2020/10/21	61	99.24	35	99.01	97.30	26	5,067	0.51%
2020/10/20	16	98.95	20	98.39	100.50	-4	4,858	-0.08%
2020/10/19	37	97.47	34	97.49	95.30	3	4,640	0.06%
2020/10/16	2	94.35	1	94.90	94.10	1	4,418	0.02%
2020/10/15	3	94.90	2	94.90	94.50	1	4,368	0.02%
2020/10/14	12	93.70	18	93.67	93.70	-6	4,316	-0.14%
2020/10/13	12	91.82	41	91.73	91.70	-29	4,291	-0.68%
2020/10/08	1	90.00	0	0.00	89.80	1	4,258	0.02%
2020/10/07	6	90.15	6	89.82	89.50	0	4,248	0.00%
2020/10/06	0	0.00	11	88.87	89.00	-11	4,224	-0.26%
2020/10/05	0	0.00	3	87.70	88.20	-3	4,231	-0.07%
2020/09/30	5	85.10	0	0.00	85.10	5	4,238	0.12%
2020/09/28	4	84.10	1	84.30	84.60	3	4,305	0.07%
2020/09/25	2	82.95	1	82.40	83.60	1	4,342	0.02%
2020/09/24	5	84.30	0	0.00	84.20	5	4,335	0.12%
2020/09/23	1	88.00	0	87.00	87.00	1	4,338	0.02%
2020/09/22	0	0.00	6	88.07	88.00	-6	4,335	-0.14%
2020/09/21	4	87.85	5	87.80	87.50	-1	4,321	-0.02%
2020/09/18	2	88.60	2	88.80	88.80	0	4,303	0.00%
2020/09/17	2	88.74	9	88.59	88.10	-7	4,288	-0.16%
2020/09/16	1	86.30	0	0.00	86.20	1	4,241	0.02%
2020/09/15	3	87.20	0	0.00	86.70	3	4,229	0.07%
2020/09/11	7	85.60	0	0.00	85.10	7	4,221	0.17%
2020/09/10	9	86.49	5	87.62	85.70	4	4,207	0.10%
2020/09/09	5	87.80	1	87.40	87.30	4	4,141	0.10%
2020/09/08	6	88.52	1	87.90	88.40	5	4,112	0.12%
2020/09/07	3	89.20	6	89.78	89.00	-3	4,092	-0.07%
2020/09/04	28	90.93	11	91.45	91.10	17	4,032	0.42%
2020/09/03	24	94.12	10	94.26	92.10	14	3,963	0.35%
2020/09/02	36	92.49	58	93.13	93.10	-22	3,892	-0.57%
2020/09/01	11	92.65	143	91.96	92.10	-132	3,818	-3.46%	大賣/鉅額交易
2020/08/31	16	92.01	155	92.10	92.00	-139	3,702	-3.75%	大賣/鉅額交易
2020/08/28	1	89.10	11	89.59	89.70	-10	3,472	-0.29%
2020/08/27	7	88.67	9	89.07	88.40	-2	3,404	-0.06%
2020/08/26	19	88.03	17	88.51	88.00	2	3,318	0.06%
2020/08/25	33	88.62	12	89.42	87.80	21	3,238	0.65%
2020/08/24	177	87.93	22	87.44	88.90	155	2,897	5.35%	大買/鉅額交易
2020/08/21	4	84.48	6	84.78	84.50	-2	2,742	-0.07%
2020/08/20	1	80.20	4	80.50	79.90	-3	2,667	-0.11%
2020/08/19	0	0.00	0.1	82.70	83.20	-0.1	2,625	0.00%
2020/08/17	0	0.00	1	85.50	85.30	-1	2,618	-0.04%
2020/08/14	6	84.78	1	85.30	86.00	5	2,600	0.19%
2020/08/13	0	0.00	1	85.50	85.20	-1	2,580	-0.04%
2020/08/12	4	83.60	2	83.55	84.80	2	2,547	0.08%
2020/08/11	13	85.81	7	85.06	84.40	6	2,527	0.24%
2020/08/10	5	85.36	8	85.64	85.40	-3	2,469	-0.12%
2020/08/07	15.1	81.14	6	81.35	82.60	9.1	2,349	0.39%
2020/08/06	2.1	79.00	16	79.03	78.80	-14	2,197	-0.63%
2020/08/05	2	78.55	8	78.30	80.10	-6	2,241	-0.27%
2020/08/04	0	0.00	1	76.70	77.00	-1	2,407	-0.04%
2020/08/03	15	76.40	0	0.00	75.60	15	2,461	0.61%
2020/07/30	1	75.80	1	76.00	75.90	0	2,441	0.00%
2020/07/29	5	72.70	0	0.00	72.50	5	2,435	0.21%
2020/07/28	2	74.80	3	73.00	72.20	-1	2,442	-0.04%
2020/07/24	3	77.30	2	76.80	76.30	1	2,507	0.04%
2020/07/20	0	0.00	11	76.05	76.20	-11	2,687	-0.41%
2020/07/17	9	78.28	0	0.00	77.30	9	2,698	0.33%
2020/07/16	3	84.33	1	84.00	84.00	2	2,648	0.08%
2020/07/13	0	0.00	10	84.11	84.60	-10	2,652	-0.38%
2020/07/10	2	84.00	0	0.00	83.20	2	2,668	0.07%
2020/07/09	2	86.15	1	86.50	85.50	1	2,655	0.04%
2020/07/08	0	0.00	1	87.00	87.10	-1	2,623	-0.04%
2020/07/07	0	0.00	5	86.42	86.70	-5	2,615	-0.19%
2020/07/06	2	86.60	7	86.59	86.80	-5	2,617	-0.19%
2020/07/03	1	86.00	2	85.60	85.40	-1	2,614	-0.04%
2020/07/02	5	84.78	0	0.00	85.40	5	2,635	0.19%
2020/07/01	0	0.00	7	83.66	83.50	-7	2,657	-0.26%
2020/06/22	1	82.50	0	0.00	82.70	1	2,827	0.04%
2020/06/17	3	82.97	40	83.02	82.70	-37	2,921	-1.27%
2020/06/16	40	82.15	2	81.80	82.90	38	2,945	1.29%
2020/06/15	1	80.60	0	0.00	79.80	1	2,998	0.03%
2020/06/12	1	78.00	3	79.70	81.00	-2	3,070	-0.07%
2020/06/11	0	0.00	6	81.10	80.90	-6	3,110	-0.19%
2020/06/10	3	83.30	0	0.00	83.00	3	3,115	0.10%
2020/06/08	4	84.30	2	83.85	83.80	2	3,202	0.06%
2020/06/05	0	0.00	1	86.50	86.30	-1	3,161	-0.03%
2020/06/03	2	85.65	4	85.95	85.90	-2	3,186	-0.06%
2020/06/02	7	85.67	13	85.62	85.10	-6	3,182	-0.19%
2020/06/01	3	84.90	0	0.00	85.50	3	3,197	0.09%
2020/05/29	0	0.00	2	84.20	84.20	-2	3,191	-0.06%
2020/05/28	10	85.70	8	86.68	85.00	2	3,194	0.06%
2020/05/27	2	84.30	6	84.68	84.50	-4	3,146	-0.13%
2020/05/26	1	84.30	0	0.00	84.10	1	3,160	0.03%
2020/05/25	1	83.10	3	83.10	84.30	-2	3,153	-0.06%
2020/05/22	2	83.30	2	83.30	82.70	0	3,143	0.00%
2020/05/21	0	0.00	15	85.38	85.30	-15	3,129	-0.48%
2020/05/20	0	0.00	4	84.20	84.50	-4	3,122	-0.13%
2020/05/19	2	84.90	3	85.10	84.80	-1	3,122	-0.03%
2020/05/18	2	84.45	3	84.00	84.00	-1	3,112	-0.03%
2020/05/15	4	85.83	4	84.93	84.70	0	3,107	0.00%
2020/05/14	20	87.47	2	86.45	85.20	18	3,074	0.59%
2020/05/13	112	87.29	0	0.00	87.50	112	3,012	3.72%	大買/鉅額交易
2020/05/12	35	87.53	32	88.31	87.70	3	3,067	0.10%
2020/05/11	22	87.36	26	87.56	89.60	-4	3,024	-0.13%
2020/05/08	2	82.50	4	82.75	82.70	-2	2,815	-0.07%
2020/05/07	4	81.10	1	80.90	81.00	3	2,764	0.11%
2020/05/06	1	79.50	1	80.20	79.60	0	2,750	0.00%
2020/05/05	0	0.00	1	80.60	79.90	-1	2,769	-0.04%
2020/04/30	3	81.30	1	81.10	80.90	2	2,786	0.07%
2020/04/29	3	81.73	5	81.22	81.20	-2	2,804	-0.07%
2020/04/27	3	78.63	1	79.20	79.00	2	2,792	0.07%
2020/04/24	0	0.00	1	79.20	79.00	-1	2,760	-0.04%
2020/04/23	16	77.53	3	78.30	79.30	13	2,735	0.48%
2020/04/22	0	0.00	46	73.18	75.90	-46	2,593	-1.77%
2020/04/20	1	73.90	0	0.00	74.80	1	2,562	0.04%
2020/04/17	46	75.55	1	75.20	74.20	45	2,570	1.75%
2020/04/15	0	0.00	10	73.10	73.10	-10	2,579	-0.39%
2020/04/14	1	73.00	2	72.85	73.10	-1	2,589	-0.04%
2020/04/09	3	71.50	0	0.00	71.50	3	2,625	0.11%
2020/04/08	1	72.80	5	73.68	73.60	-4	2,592	-0.15%
2020/04/07	2	72.85	1	73.50	73.50	1	2,571	0.04%
2020/04/06	2	70.35	1	70.50	71.40	1	2,563	0.04%
2020/04/01	1	69.50	3	69.27	70.10	-2	2,521	-0.08%
2020/03/31	12	68.57	3	68.37	68.30	9	2,503	0.36%
2020/03/27	16	68.25	0	0.00	65.90	16	2,439	0.66%
2020/03/26	2	66.25	4	66.43	67.10	-2	2,416	-0.08%
2020/03/25	3	66.60	2	67.00	66.20	1	2,395	0.04%
2020/03/24	1	64.40	1	64.10	64.00	0	2,351	0.00%
2020/03/23	1	62.10	1	59.50	61.80	0	2,317	0.00%
2020/03/20	1	61.00	2	61.00	61.90	-1	2,331	-0.04%
2020/03/19	2	57.10	7	56.61	56.30	-5	2,299	-0.22%
2020/03/18	13	61.85	6	61.20	60.70	7	2,251	0.31%
2020/03/13	36	63.04	33	64.07	64.40	3	2,167	0.14%
2020/03/12	0	0.00	6	71.15	69.90	-6	2,131	-0.28%
2020/03/10	1	75.60	0	0.00	77.70	1	2,086	0.05%
2020/03/09	2	78.45	8	79.51	78.00	-6	2,099	-0.29%
2020/03/05	0	0.00	1	81.70	82.10	-1	2,224	-0.04%
2020/03/02	0	0.00	4	79.13	78.60	-4	2,352	-0.17%
2020/02/27	4	80.55	0	0.00	78.70	4	2,367	0.17%
2020/02/19	1	83.50	0	0.00	83.60	1	2,493	0.04%
2020/02/18	0	0.00	2	83.75	83.70	-2	2,487	-0.08%
2020/02/17	0	0.00	3	84.00	83.20	-3	2,489	-0.12%
2020/02/14	1	84.40	2	83.90	84.60	-1	2,489	-0.04%
2020/02/13	6	84.27	8	85.01	84.90	-2	2,476	-0.08%
2020/02/12	6	81.30	1	81.80	81.80	5	2,408	0.21%
2020/02/10	2	75.80	3	75.80	77.10	-1	2,442	-0.04%
2020/02/07	2	77.90	0	0.00	77.70	2	2,479	0.08%
2020/02/06	2	78.05	0	0.00	79.50	2	2,484	0.08%
2020/02/05	1	77.70	0	0.00	77.50	1	2,473	0.04%
2020/02/04	7	78.00	2	78.40	78.50	5	2,469	0.20%
2020/02/03	0	0.00	2	76.50	76.40	-2	2,469	-0.08%
2020/01/30	3	81.33	6	82.08	80.30	-3	2,461	-0.12%
2020/01/17	1	89.20	1	88.80	88.80	0	2,475	0.00%
2020/01/16	2	88.35	0	0.00	88.50	2	2,495	0.08%
2020/01/15	2	88.40	1	88.40	88.30	1	2,523	0.04%
2020/01/14	7	88.89	0	0.00	88.80	7	2,566	0.27%
2020/01/10	6	86.72	63	88.03	86.70	-57	2,747	-2.07%
2020/01/07	0	0.00	47	89.79	89.80	-47	2,720	-1.73%
2020/01/02	2	94.20	0	0.00	94.00	2	2,812	0.07%
2019/12/30	28	94.40	1	94.00	94.40	27	2,850	0.95%
2019/12/26	10	93.53	1	92.90	93.30	9	2,833	0.32%
2019/12/25	6	92.10	2	92.00	92.70	4	2,812	0.14%
2019/12/24	1	91.30	0	0.00	90.90	1	2,856	0.04%
2019/12/23	2	91.00	15	90.86	90.60	-13	2,891	-0.45%
2019/12/20	1	92.30	0	0.00	92.20	1	2,894	0.03%
2019/12/19	2	92.50	0	0.00	92.40	2	2,903	0.07%
2019/12/18	13	93.72	2	94.00	93.60	11	2,908	0.38%
2019/12/17	2	93.30	0	0.00	94.00	2	2,919	0.07%
2019/12/16	4	93.38	0	0.00	93.50	4	2,917	0.14%
2019/12/13	2	93.10	0	0.00	93.10	2	2,928	0.07%
2019/12/12	9	93.32	4	93.00	92.70	5	2,944	0.17%
2019/12/11	6	92.40	0	0.00	91.90	6	2,951	0.20%
2019/12/10	0	0.00	3	93.10	92.30	-3	2,980	-0.10%
2019/12/09	3	91.90	6	91.95	91.80	-3	3,003	-0.10%
2019/12/06	3	92.93	0	0.00	92.80	3	3,129	0.10%
2019/12/05	0	0.00	1	93.80	93.30	-1	3,151	-0.03%
2019/12/04	0	0.00	1	93.60	92.60	-1	3,171	-0.03%
2019/12/03	1	95.30	4	95.20	94.70	-3	3,167	-0.09%
2019/12/02	14	96.90	32	96.09	95.60	-18	3,169	-0.57%
2019/11/29	1	94.80	1	95.00	95.60	0	3,141	0.00%
2019/11/28	4	95.75	0	0.00	95.60	4	3,151	0.13%
2019/11/27	2	95.95	1	95.80	96.00	1	3,199	0.03%
2019/11/26	1	94.30	1	94.00	94.20	0	3,202	0.00%
2019/11/25	5	93.40	0	0.00	93.40	5	3,429	0.15%
2019/11/22	9	93.37	0	0.00	93.40	9	3,559	0.25%
2019/11/21	10	91.12	0	0.00	91.10	10	3,608	0.28%
2019/11/20	6	91.45	4.1	90.04	91.50	1.9	3,873	0.05%
2019/11/19	1	90.10	0	0.00	89.80	1	3,858	0.03%
2019/11/18	6	90.57	0	0.00	90.50	6	3,921	0.15%
2019/11/13	6	90.70	0	0.00	90.60	6	3,998	0.15%
2019/11/12	2	90.20	0	0.00	90.20	2	4,019	0.05%
2019/11/08	3	92.47	6	91.87	92.20	-3	4,140	-0.07%
2019/11/07	1	88.90	4	88.20	88.30	-3	4,125	-0.07%
2019/11/06	1	90.10	0	0.00	90.00	1	4,193	0.02%
2019/11/05	4	92.25	0	0.00	92.20	4	4,275	0.09%
2019/11/01	0	0.00	3	93.67	93.60	-3	4,343	-0.07%
2019/10/30	3	95.40	2	95.30	95.20	1	4,470	0.02%
2019/10/29	1	95.20	0	0.00	95.00	1	4,506	0.02%
2019/10/28	5	95.76	8	96.01	95.80	-3	4,525	-0.07%
2019/10/25	5	94.58	2	95.30	94.00	3	4,551	0.07%
2019/10/24	1	95.10	1	95.80	95.30	0	4,651	0.00%
2019/10/23	2	95.20	2	95.30	95.10	0	4,872	0.00%
2019/10/22	10	95.90	1	96.00	95.10	9	4,957	0.18%
2019/10/21	52	95.97	4	95.93	95.40	48	5,211	0.92%
2019/10/18	1	93.10	4	92.50	92.80	-3	5,255	-0.06%
2019/10/17	0	0.00	4	88.70	89.30	-4	5,222	-0.08%
2019/10/16	1	90.10	1	90.50	90.00	0	5,197	0.00%
2019/10/14	1	90.10	0	0.00	90.10	1	5,175	0.02%
2019/10/08	4	90.05	0	0.00	90.60	4	5,324	0.08%
2019/10/04	2	93.05	0	0.00	91.10	2	5,269	0.04%
2019/10/02	0	0.00	2	91.90	91.90	-2	5,248	-0.04%
2019/09/27	2	92.45	0	0.00	91.70	2	5,247	0.04%
2019/09/26	1	95.60	1	96.20	94.80	0	5,223	0.00%
2019/09/24	0	0.00	0.4	95.50	95.40	-0.4	5,325	-0.01%
2019/09/20	0	0.00	1	95.80	95.80	-1	5,328	-0.02%
2019/09/19	2	95.00	5	95.48	95.00	-3	5,330	-0.06%
2019/09/18	3	94.20	1	94.20	94.10	2	5,362	0.04%
2019/09/16	2	95.35	3	94.60	95.50	-1	5,382	-0.02%
2019/09/12	4	95.58	1	95.10	95.00	3	5,370	0.06%
2019/09/11	3	96.17	0	0.00	95.80	3	5,349	0.06%
2019/09/10	8	97.08	5	96.84	96.80	3	5,316	0.06%
2019/09/09	1	103.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	3	104.50	0	104.50	104.50	3	5,143	0.06%
2019/09/05	0	0.00	7	106.71	106.00	-7	5,130	-0.14%
2019/09/04	0	0.00	5	105.50	107.00	-5	5,106	-0.10%
2019/09/03	1	106.50	7	106.93	106.00	-6	5,154	-0.12%
2019/09/02	3	105.67	1	106.50	106.00	2	5,051	0.04%
2019/08/30	3	106.50	8	106.69	104.50	-5	5,013	-0.10%
2019/08/29	6	105.00	8	105.13	106.50	-2	4,942	-0.04%
2019/08/28	9	107.78	9	109.61	103.50	0	4,856	0.00%
2019/08/27	12	106.96	14	107.61	107.00	-2	4,611	-0.04%
2019/08/26	12	103.75	5	104.40	102.00	7	4,512	0.16%
2019/08/23	23	106.65	47	105.96	106.00	-24	4,490	-0.53%
2019/08/22	2	100.00	7	100.27	99.40	-5	4,249	-0.12%
2019/08/21	5	97.62	15	97.67	98.60	-10	4,219	-0.24%
2019/08/20	17	101.44	0	0.00	99.80	17	4,164	0.41%
2019/08/19	3	102.50	6	101.92	102.00	-3	4,139	-0.07%
2019/08/16	4	101.75	4	102.00	101.50	0	4,150	0.00%
2019/08/15	3	99.93	1	101.50	101.00	2	4,177	0.05%
2019/08/14	12	104.08	6	105.92	102.00	6	4,175	0.14%
2019/08/13	0	0.00	2	100.75	100.50	-2	4,097	-0.05%
2019/08/12	5	102.40	3	102.00	101.00	2	4,133	0.05%
2019/08/08	7	101.93	1	101.50	103.00	6	4,105	0.15%
2019/08/07	4	101.35	4	100.30	102.00	0	4,054	0.00%
2019/08/06	1	95.00	0	0.00	96.50	1	3,981	0.03%
2019/08/05	1	99.20	0	0.00	97.60	1	3,960	0.03%
2019/08/02	4	100.13	1	101.50	99.10	3	3,968	0.08%
2019/08/01	7	105.21	14	106.64	106.00	-7	3,981	-0.18%
2019/07/31	11	107.09	6	106.83	108.00	5	3,956	0.13%
2019/07/30	1	103.50	0	0.00	103.50	1	3,914	0.03%
2019/07/29	4	107.13	0	0.00	106.50	4	3,874	0.10%
2019/07/26	3	109.00	4	111.25	109.50	-1	3,833	-0.03%
2019/07/25	6	111.58	9	116.44	110.50	-3	3,724	-0.08%
2019/07/24	8	111.25	2	113.00	112.00	6	3,544	0.17%
2019/07/23	21.5	112.28	87	112.49	112.00	-65.5	3,538	-1.85%
2019/07/22	8	101.94	11	107.50	108.00	-3	3,252	-0.09%
2019/07/19	4	97.00	3.1	98.20	98.20	0.9	3,113	0.03%
2019/07/18	0	0.00	2	94.50	94.50	-2	3,071	-0.07%
2019/07/17	0	0.00	20	95.70	94.70	-20	3,075	-0.65%
2019/07/16	1	96.00	31	95.80	95.40	-30	3,078	-0.97%
2019/07/15	0	0.00	1	95.20	96.20	-1	3,079	-0.03%
2019/07/12	5	96.54	6	96.88	95.50	-1	3,111	-0.03%
2019/07/11	17	95.28	0	0.00	95.50	17	3,085	0.55%
2019/07/10	17	95.29	2	93.80	93.80	15	3,125	0.48%
2019/07/09	0	0.00	5	93.20	93.20	-5	3,126	-0.16%
2019/07/08	18	94.00	0	0.00	93.00	18	3,135	0.57%
2019/07/04	0	0.00	10	93.90	93.60	-10	3,264	-0.31%
2019/07/03	3	93.20	0	0.00	92.60	3	3,317	0.09%
2019/07/02	17	94.41	3	94.73	95.00	14	3,338	0.42%
2019/07/01	46	92.68	21.3	92.60	94.60	24.7	3,324	0.74%
2019/06/28	51.3	89.13	5	89.10	88.90	46.3	3,266	1.42%
2019/06/27	19	88.63	1	88.70	88.20	18	3,281	0.55%
2019/06/26	0	0.00	11	86.99	87.20	-11	3,380	-0.33%
2019/06/25	0	0.00	2	90.60	87.50	-2	3,500	-0.06%
2019/06/24	0	0.00	1	88.00	89.20	-1	3,557	-0.03%
2019/06/21	1	89.70	1	88.80	87.60	0	3,737	0.00%
2019/06/20	1	87.40	12.8	88.05	88.10	-11.8	3,776	-0.31%
2019/06/19	2	85.30	3	86.10	86.00	-1	4,025	-0.02%
2019/06/18	1	85.00	0	0.00	83.90	1	4,018	0.02%
2019/06/17	0.1	84.70	0	0.00	85.20	0.1	4,045	0.00%
2019/06/14	2	86.60	0	0.00	86.00	2	4,093	0.05%
2019/06/13	22	88.26	0	0.00	87.00	22	4,247	0.52%
2019/06/11	1	90.10	0	0.00	90.40	1	4,464	0.02%
2019/06/10	1	86.60	1	87.10	87.80	0	4,425	0.00%
2019/06/04	1.3	87.93	1	87.90	87.60	0.3	4,704	0.01%
2019/05/31	4	89.73	0	0.00	88.00	4	4,752	0.08%
2019/05/30	1	89.90	4	88.90	90.20	-3	4,789	-0.06%
2019/05/24	0	0.00	6	84.97	85.50	-6	4,941	-0.12%
2019/05/23	0.4	85.00	1	84.70	85.00	-0.6	4,961	-0.01%
2019/05/22	0	0.00	2	83.85	83.90	-2	4,967	-0.04%
2019/05/20	0	0.00	5	80.10	78.80	-5	5,045	-0.10%
2019/05/17	0	0.00	1	79.00	78.60	-1	5,091	-0.02%
2019/05/16	0	0.00	1	83.70	82.20	-1	5,171	-0.02%
2019/05/15	1	83.60	0	0.00	83.10	1	5,219	0.02%
2019/05/10	1	82.50	1	82.00	82.50	0	5,482	0.00%
2019/05/09	5	81.88	6	82.90	81.80	-1	5,720	-0.02%
2019/05/08	2	85.55	7	85.51	86.00	-5	5,661	-0.09%
2019/05/06	1	84.60	0	0.00	84.50	1	5,726	0.02%
2019/05/03	1	87.20	0	0.00	87.20	1	5,785	0.02%
2019/04/30	0	0.00	7	83.10	85.60	-7	6,108	-0.11%
2019/04/29	2	84.65	3	84.70	84.00	-1	6,095	-0.02%
2019/04/25	0	0.00	1	94.00	93.20	-1	6,292	-0.02%
2019/04/24	1	94.70	1	94.70	92.60	0	6,586	0.00%
2019/04/22	2	92.60	0	0.00	91.90	2	6,708	0.03%
2019/04/18	0	0.00	2	93.30	91.00	-2	6,757	-0.03%
2019/04/17	8	95.34	5	97.66	93.00	3	6,773	0.04%
2019/04/16	4	95.00	3	95.07	95.30	1	6,714	0.01%
2019/04/12	1	92.30	0	0.00	93.00	1	6,737	0.01%
2019/04/10	3	93.53	2	93.95	94.30	1	6,768	0.01%
2019/04/09	1	94.60	0	0.00	93.70	1	6,735	0.01%
2019/04/08	4	95.28	1	95.20	95.20	3	6,763	0.04%
2019/04/03	5	94.20	1	95.00	94.20	4	6,737	0.06%
2019/04/02	2	93.80	3	94.43	93.80	-1	6,754	-0.01%
2019/04/01	0	0.00	5	93.50	93.50	-5	6,744	-0.07%
2019/03/29	4	93.80	0	0.00	93.20	4	6,710	0.06%
2019/03/28	8	94.90	3	95.23	95.10	5	6,648	0.08%
2019/03/27	9	94.20	6	94.42	94.60	3	6,552	0.05%
2019/03/26	5	92.88	13	93.34	93.40	-8	6,494	-0.12%
2019/03/25	5	90.68	1	91.10	91.50	4	6,387	0.06%
2019/03/22	10	91.50	8	91.61	92.20	2	6,333	0.03%
2019/03/21	3	88.33	4	88.20	87.80	-1	6,135	-0.02%
2019/03/20	5	89.10	1	89.10	88.10	4	6,275	0.06%
2019/03/19	6	87.85	0	0.00	87.70	6	6,345	0.09%
2019/03/18	0	0.00	1	87.80	89.00	-1	6,445	-0.02%
2019/03/14	0	0.00	1	90.10	87.50	-1	6,520	-0.02%
2019/03/12	2	90.85	1	89.90	89.90	1	6,599	0.02%
2019/03/11	8	91.94	8	91.43	90.80	0	6,591	0.00%
2019/03/07	0	0.00	33	87.69	87.10	-33	6,640	-0.50%
2019/03/06	1	89.50	2	89.60	89.00	-1	6,745	-0.01%
2019/03/05	1	89.00	1	88.00	88.20	0	6,813	0.00%
2019/02/27	2	91.30	3	91.80	91.70	-1	6,700	-0.01%
2019/02/26	0	0.00	1	91.40	90.80	-1	6,639	-0.02%
2019/02/25	11	93.09	5	93.24	92.50	6	6,691	0.09%
2019/02/21	4	92.65	0	0.00	92.00	4	6,763	0.06%
2019/02/20	0	0.00	1	93.10	93.50	-1	6,741	-0.01%
2019/02/19	5	93.54	0	0.00	92.10	5	6,700	0.07%
2019/02/15	1	96.90	1	100.00	95.10	0	6,617	0.00%
2019/02/14	1	96.40	1	96.30	95.00	0	6,572	0.00%
2019/02/13	3	96.07	3	99.17	95.00	0	6,608	0.00%
2019/02/12	1	95.50	2	96.95	99.40	-1	6,662	-0.02%
2019/02/11	33	98.49	28	96.68	96.70	5	6,602	0.08%
2019/01/30	27	91.06	26	92.24	94.50	1	6,449	0.02%
2019/01/29	3	85.97	2	85.80	86.10	1	6,183	0.02%
2019/01/28	4	86.23	3	86.50	86.00	1	6,191	0.02%
2019/01/25	34	85.93	4	86.48	86.50	30	6,192	0.48%
2019/01/24	2	82.50	4	82.88	84.60	-2	6,144	-0.03%
2019/01/23	3	79.57	10	80.50	81.90	-7	6,103	-0.11%
2019/01/22	6	84.88	3	84.37	80.50	3	5,962	0.05%
2019/01/21	0	0.00	1	88.00	87.40	-1	5,749	-0.02%
2019/01/18	33	86.88	29	86.38	87.00	4	5,710	0.07%
2019/01/17	4	86.25	3	87.23	86.00	1	5,628	0.02%
2019/01/16	16	85.45	19	84.03	87.10	-3	5,412	-0.06%
2019/01/15	0	0.00	7	78.61	79.20	-7	5,106	-0.14%
2019/01/14	0	0.00	1	76.10	76.30	-1	4,974	-0.02%
2019/01/10	0	0.00	1	76.60	77.00	-1	4,948	-0.02%
2019/01/09	6	77.58	0	0.00	76.30	6	4,908	0.12%
2019/01/08	1	76.00	1	76.10	77.00	0	4,831	0.00%
2019/01/07	5	76.62	0	0.00	74.70	5	4,718	0.11%
2019/01/04	1	75.30	1	74.70	75.30	0	4,661	0.00%
2019/01/03	0	0.00	2	74.50	74.70	-2	4,650	-0.04%
2019/01/02	0	0.00	2	76.55	74.30	-2	4,633	-0.04%
2018/12/28	10	74.80	1	74.00	74.80	9	4,548	0.20%
2018/12/27	1	73.80	2	72.60	73.60	-1	4,528	-0.02%
2018/12/25	3	71.83	10	71.60	72.30	-7	4,421	-0.16%
2018/12/24	0	0.00	1	73.20	73.70	-1	4,383	-0.02%
2018/12/22	1	74.00	0	0.00	73.80	1	4,325	0.02%
2018/12/18	1	76.50	3	74.27	73.20	-2	4,146	-0.05%
2018/12/14	0	0.00	2	74.95	74.90	-2	4,070	-0.05%
2018/12/13	1	76.60	4	75.73	74.00	-3	3,991	-0.08%
2018/12/12	2	74.05	1	74.20	73.60	1	3,837	0.03%
2018/12/11	5	73.66	7	73.91	74.40	-2	3,719	-0.05%
2018/12/10	19	72.22	16	73.38	71.00	3	3,565	0.08%
2018/12/07	17	73.47	26	74.10	75.50	-9	3,414	-0.26%
2018/12/06	5	68.84	7	68.69	68.90	-2	3,145	-0.06%
2018/12/05	2	70.20	0.1	70.90	71.00	2	3,077	0.06%
2018/12/04	3	71.20	2	71.00	70.40	1	3,030	0.03%
2018/12/03	1	69.80	4	70.28	71.00	-3	2,989	-0.10%
2018/11/30	1	67.50	0	0.00	68.00	1	2,868	0.03%
2018/11/29	2	66.05	22	67.63	68.00	-20	2,757	-0.73%
2018/11/28	19	64.74	1	63.50	64.00	18	2,624	0.69%
2018/11/27	0	0.00	1	61.40	61.60	-1	2,530	-0.04%
2018/11/26	0	0.00	4	59.93	61.00	-4	2,536	-0.16%
2018/11/22	2	61.65	3	61.57	60.50	-1	2,525	-0.04%
2018/11/21	5	60.22	0	0.00	60.20	5	2,456	0.20%
2018/11/20	3	60.73	12	61.98	59.90	-9	2,462	-0.37%
2018/11/16	0	0.00	1	58.90	57.90	-1	2,338	-0.04%
2018/11/14	1	57.90	1	58.00	58.00	0	2,314	0.00%
2018/11/13	2	57.70	0	0.00	58.20	2	2,278	0.09%
2018/11/12	2	56.95	1	57.40	57.00	1	2,187	0.05%
2018/11/09	13	56.02	23	55.73	56.70	-10	2,111	-0.47%
2018/11/08	2	54.05	0	0.00	53.00	2	1,945	0.10%
2018/11/02	0	0.00	14	52.35	52.30	-14	1,995	-0.70%
2018/11/01	1	51.70	0	0.00	50.90	1	2,035	0.05%
2018/10/31	0	0.00	1	49.60	50.30	-1	2,011	-0.05%
2018/10/25	12	48.31	0	0.00	47.80	12	2,035	0.59%
2018/10/22	0	0.00	1	48.20	49.65	-1	2,123	-0.05%
2018/10/19	6	46.78	0	0.00	46.85	6	2,158	0.28%
2018/10/18	1	47.50	7	48.30	47.50	-6	2,189	-0.27%
2018/10/17	3	48.65	0	0.00	47.75	3	2,280	0.13%
2018/10/15	5	47.00	5	47.90	47.30	0	2,532	0.00%
2018/10/11	1	44.70	1	45.15	45.00	0	3,307	0.00%
2018/10/09	3	48.35	0	0.00	48.30	3	3,323	0.09%
2018/10/08	2	49.75	0	0.00	49.50	2	3,397	0.06%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/10/02	1	53.80	0	0.00	53.60	1	3,826	0.03%
2018/10/01	1	54.50	0	0.00	54.50	1	3,877	0.03%
2018/09/28	1	54.60	0	0.00	54.30	1	3,959	0.03%
2018/09/26	0	0.00	1	54.90	54.50	-1	4,133	-0.02%
2018/09/25	1	55.20	0	0.00	55.20	1	4,209	0.02%
2018/09/21	0	0.00	2	55.05	54.20	-2	4,446	-0.04%
2018/09/20	2	54.50	2	53.60	53.60	0	4,636	0.00%
2018/09/19	3	56.00	0	0.00	56.00	3	4,618	0.06%
2018/09/18	2	56.30	0	0.00	56.00	2	4,657	0.04%
2018/09/14	1	56.70	0	0.00	57.90	1	4,776	0.02%
2018/09/05	1	59.50	0	0.00	59.80	1	5,383	0.02%
2018/08/31	0	0.00	1	60.50	60.20	-1	5,857	-0.02%
2018/08/30	1	61.70	0	0.00	61.50	1	5,945	0.02%
2018/08/28	10	62.71	1	62.20	61.80	9	6,444	0.14%
2018/08/27	10	59.40	12	60.85	62.10	-2	6,735	-0.03%
2018/08/23	0	0.00	8	60.15	59.60	-8	6,941	-0.12%
2018/08/22	3	60.37	11	60.50	60.20	-8	6,927	-0.12%
2018/08/21	1	61.80	1	61.50	61.80	0	6,929	0.00%
2018/08/16	0	0.00	3	63.63	63.10	-3	7,040	-0.04%
2018/08/14	27	65.00	26	65.17	65.70	1	7,144	0.01%
2018/08/13	2	65.30	30	63.81	63.90	-28	7,203	-0.39%
2018/08/10	2	68.25	0	0.00	67.50	2	7,196	0.03%
2018/08/09	8	68.49	1	68.40	69.00	7	7,183	0.10%
2018/08/08	8	69.04	0	0.00	68.70	8	7,190	0.11%
2018/08/07	1	70.20	0	0.00	70.40	1	7,219	0.01%
2018/08/03	0	0.00	1	70.60	70.90	-1	7,276	-0.01%
2018/08/02	1	71.00	1	71.30	71.10	0	7,376	0.00%
2018/07/31	1	72.20	3	72.33	73.10	-2	7,377	-0.03%
2018/07/30	3	72.13	2	71.80	72.70	1	7,390	0.01%
2018/07/25	4	72.50	8	73.28	74.00	-4	7,273	-0.05%
2018/07/24	0	0.00	12	72.62	73.80	-12	7,254	-0.17%
2018/07/23	4	71.20	1	70.10	70.80	3	7,169	0.04%
2018/07/20	15	75.81	15	76.41	76.00	0	7,037	0.00%
2018/07/19	65	79.23	18	76.74	77.40	47	6,949	0.68%
2018/07/18	6	80.12	8	80.33	81.00	-2	6,682	-0.03%
2018/07/17	0	0.00	1	74.40	73.70	-1	6,220	-0.02%
2018/07/16	0	0.00	16	74.33	73.50	-16	6,239	-0.26%
2018/07/13	47	75.36	37	76.18	74.20	10	6,200	0.16%
2018/07/12	4	74.55	3	74.60	74.70	1	6,142	0.02%
2018/07/11	1	74.00	1	73.80	73.40	0	6,256	0.00%
2018/07/10	0	0.00	2	74.10	74.00	-2	6,308	-0.03%
2018/07/09	2	72.40	0	0.00	72.00	2	6,188	0.03%
2018/07/06	0	0.00	4	71.48	72.60	-4	6,129	-0.07%
2018/07/05	3	71.20	3	69.50	69.10	0	6,056	0.00%
2018/07/03	9	71.79	5	73.30	71.70	4	5,902	0.07%
2018/07/02	6	74.95	6	73.08	72.50	0	5,835	0.00%
2018/06/29	1	71.90	5	73.56	73.70	-4	5,640	-0.07%
2018/06/26	0	0.00	5	67.02	66.80	-5	5,488	-0.09%
2018/06/25	6	66.97	0	0.00	65.50	6	5,443	0.11%
2018/06/22	2	70.20	3	69.17	69.00	-1	5,379	-0.02%
2018/06/21	0	0.00	18	71.43	71.50	-18	5,326	-0.34%
2018/06/20	10	71.35	0	0.00	69.50	10	5,302	0.19%
2018/06/19	8	73.15	11	72.18	72.20	-3	5,200	-0.06%
2018/06/15	4	73.30	7	72.56	72.10	-3	5,143	-0.06%
2018/06/14	7	72.04	44	71.47	71.30	-37	5,072	-0.73%
2018/06/13	18	75.02	11	79.46	71.80	7	5,003	0.14%
2018/06/12	14	77.59	49	74.46	78.10	-35	4,805	-0.73%
2018/06/11	15	72.00	3	71.93	71.00	12	4,581	0.26%
2018/06/08	0	0.00	3	72.67	71.50	-3	4,493	-0.07%
2018/06/07	3	70.73	4	72.33	70.30	-1	4,356	-0.02%
2018/06/06	17	72.67	30	71.69	72.20	-13	4,301	-0.30%
2018/06/05	52	72.63	4	71.78	71.00	48	4,173	1.15%
2018/06/04	35	72.46	35	73.74	74.40	0	3,814	0.00%
2018/06/01	12	64.80	38	67.25	67.70	-26	3,540	-0.73%
2018/05/30	1	61.80	0	0.00	61.80	1	3,305	0.03%
2018/05/29	1	62.10	0	0.00	62.30	1	3,305	0.03%
2018/05/28	0	0.00	2	63.20	63.20	-2	3,317	-0.06%
2018/05/25	2	63.05	0	0.00	62.90	2	3,310	0.06%
2018/05/24	41	62.63	7	63.39	63.40	34	3,293	1.03%
2018/05/23	6	62.47	10	62.81	62.50	-4	3,241	-0.12%
2018/05/22	0	0.00	1	61.30	61.30	-1	3,131	-0.03%
2018/05/21	5	61.50	10	61.40	61.70	-5	3,127	-0.16%
2018/05/18	2	59.00	3	60.17	60.40	-1	3,050	-0.03%
2018/05/17	2	59.45	0	0.00	58.70	2	3,001	0.07%
2018/05/16	2	59.50	0	0.00	59.50	2	2,977	0.07%
2018/05/15	16	61.02	17	60.88	61.00	-1	2,946	-0.03%
2018/05/14	2	59.20	3	59.70	59.10	-1	2,888	-0.03%
2018/05/11	1	59.80	3	59.43	59.30	-2	2,859	-0.07%
2018/05/10	0	0.00	4	58.80	59.50	-4	2,928	-0.14%
2018/05/09	7	57.41	5	57.20	56.70	2	2,816	0.07%
2018/05/08	0	0.00	3	57.00	56.40	-3	2,773	-0.11%
2018/05/07	1	57.10	0	0.00	56.80	1	2,767	0.04%
2018/05/03	0	0.00	15	56.59	56.50	-15	2,751	-0.55%
2018/05/02	1	55.70	3	57.13	57.10	-2	2,744	-0.07%
2018/04/30	0	0.00	2	56.35	56.70	-2	2,719	-0.07%
2018/04/26	2	54.75	0	0.00	53.00	2	2,696	0.07%
2018/04/25	5	54.00	2	54.20	54.00	3	2,676	0.11%
2018/04/24	1	53.80	6	53.80	53.30	-5	2,662	-0.19%
2018/04/23	1	56.50	0	0.00	55.40	1	2,630	0.04%
2018/04/20	5	56.92	13	57.17	56.00	-8	2,609	-0.31%
2018/04/19	2	57.75	10	57.74	58.80	-8	2,538	-0.32%
2018/04/18	3	58.33	46	59.00	58.30	-43	2,497	-1.72%
2018/04/17	20	59.22	5	59.02	59.70	15	2,396	0.63%
2018/04/16	12	56.83	6.1	56.77	57.00	6	2,273	0.26%
2018/04/13	0	0.00	1	55.20	54.70	-1	2,181	-0.05%
2018/04/12	6	54.27	0	0.00	54.70	6	2,243	0.27%
2018/04/10	0	0.00	2	54.65	54.30	-2	2,524	-0.08%
2018/04/09	1	54.00	1	54.60	54.00	0	2,593	0.00%
2018/04/02	7	55.41	6	54.60	54.30	1	2,837	0.04%
2018/03/30	5	53.72	2	53.85	54.70	3	2,773	0.11%
2018/03/29	0	0.00	3	53.60	53.40	-3	2,717	-0.11%
2018/03/28	1	51.90	0	0.00	52.00	1	2,728	0.04%
2018/03/22	1.6	52.81	0	0.00	52.50	1.6	2,789	0.06%
2018/03/21	0.3	53.80	0	0.00	53.00	0.3	2,843	0.01%
2018/03/20	2	53.20	0	0.00	53.10	2	2,837	0.07%
2018/03/19	0	0.00	7	54.39	54.20	-7	2,845	-0.25%
2018/03/16	1	53.10	0	0.00	55.00	1	2,819	0.04%
2018/03/15	3	54.80	4.1	54.32	54.30	-1.1	2,721	-0.04%
2018/03/12	6	53.68	21	53.51	54.30	-15	2,652	-0.57%
2018/03/09	5	53.20	2	53.70	53.40	3	2,613	0.11%
2018/03/08	0	0.00	20	52.40	52.20	-20	2,605	-0.77%
2018/03/07	13	52.52	6	52.57	51.80	7	2,672	0.26%
2018/03/06	0	0.00	1	51.90	53.00	-1	2,628	-0.04%
2018/03/01	2	52.70	4	52.75	52.70	-2	2,597	-0.08%
2018/02/27	20	52.70	0	0.00	52.00	20	2,638	0.76%
2018/02/26	20	52.10	0	0.00	52.00	20	2,675	0.75%
2018/02/23	0	0.00	2	51.10	51.40	-2	2,653	-0.08%
2018/02/22	0	0.00	1	50.90	50.50	-1	2,631	-0.04%
2018/02/08	0	0.00	40	47.10	47.60	-40	2,572	-1.55%
2018/02/07	1	47.40	0	0.00	46.75	1	2,572	0.04%
2018/02/06	2	45.85	3	46.75	45.45	-1	2,556	-0.04%
2018/02/02	30	51.67	3	52.40	50.90	27	2,519	1.07%
2018/02/01	0	0.00	1	50.50	50.30	-1	2,394	-0.04%
2018/01/31	2	49.65	1	50.10	50.20	1	2,396	0.04%
2018/01/30	0	0.00	2	49.58	49.35	-2	2,390	-0.08%
2018/01/29	0	0.00	1	48.70	48.80	-1	2,380	-0.04%
2018/01/26	1	49.65	1	49.80	49.25	0	2,373	0.00%
2018/01/23	1	51.40	0	0.00	50.50	1	2,392	0.04%
2018/01/22	0	0.00	1	51.30	51.30	-1	2,384	-0.04%
2018/01/19	5	51.10	11	50.85	50.90	-6	2,380	-0.25%
2018/01/18	6	50.88	0	0.00	50.40	6	2,373	0.25%
2018/01/16	7	50.93	0	0.00	50.90	7	2,362	0.30%
2018/01/15	5	50.58	0	0.00	50.40	5	2,347	0.21%
2018/01/11	0	0.00	25	50.30	50.20	-25	2,345	-1.07%
2018/01/10	5	51.66	4	50.70	50.30	1	2,332	0.04%
2018/01/09	0	0.00	5	54.30	54.40	-5	2,231	-0.22%
2018/01/08	13	55.34	16	54.83	54.10	-3	2,214	-0.14%
2018/01/05	16	56.53	6	55.95	55.80	10	2,134	0.47%
2018/01/04	17	56.86	15	56.31	56.60	2	2,045	0.10%
2018/01/03	5	54.60	1	55.00	54.60	4	1,860	0.21%
2018/01/02	50	54.16	25	54.76	54.60	25	1,784	1.40%