智易 (3596)-群益金鼎-海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
166.0
漲跌
▲2.0
漲幅
+1.22%
成交量
1,137張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－群益金鼎-海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-海山券商分點個股進出
群益金鼎-海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
2024/11/21	0	166.00	0	0.00	166.00	0	1,193	0.00%
2024/11/20	0	165.00	3	166.50	164.00	-3	1,181	-0.25%
2024/11/19	1	168.49	1	167.50	170.00	0	1,163	0.00%
2024/11/18	0	172.53	0	0.00	167.50	0	1,130	0.00%
2024/11/15	0	0.00	6.3	178.13	177.00	-6.3	1,113	-0.57%
2024/11/14	1	180.00	0.2	180.50	182.00	0.8	1,097	0.07%
2024/11/12	0.2	179.13	2	180.25	180.50	-1.8	1,075	-0.16%
2024/11/11	2	179.00	0	0.00	180.00	2	1,058	0.19%
2024/11/08	0	175.61	2	177.00	177.00	-2	1,040	-0.19%
2024/11/07	5	176.29	6.5	177.08	178.50	-1.5	1,020	-0.15%
2024/11/06	0.8	165.47	5	165.00	172.50	-4.3	951	-0.45%
2024/11/05	2	162.75	1	162.00	162.50	1	883	0.11%
2024/11/01	1	160.50	1	159.50	161.50	0	916	0.00%
2024/10/29	1	155.00	0	0.00	158.00	1	888	0.11%
2024/10/28	12	157.50	0	0.00	156.00	12	887	1.35%
2024/10/24	1	158.00	1	159.00	155.00	0	915	0.00%
2024/10/23	1	156.50	0	0.00	158.50	1	898	0.11%
2024/10/22	0	0.00	0	157.00	158.00	0	899	0.00%
2024/10/21	0	0.00	0	154.50	156.00	0	916	0.00%
2024/10/16	0	0.00	3	154.50	154.50	-3	936	-0.32%
2024/10/15	3	151.50	0	0.00	151.00	3	955	0.31%
2024/10/14	0	0.00	1	149.00	151.00	-1	1,109	-0.09%
2024/10/09	0	0.00	3	148.00	147.00	-3	1,156	-0.26%
2024/10/04	3	146.50	0	145.50	146.50	3	1,206	0.25%
2024/09/30	0	0.00	0	143.50	142.00	0	1,228	0.00%
2024/09/23	0.1	151.00	0	0.00	150.00	0.1	1,265	0.01%
2024/09/19	0	0.00	1	145.00	144.50	-1	1,260	-0.08%
2024/09/09	0	0.00	0	136.00	136.50	0	1,356	0.00%
2024/09/04	0	0.00	0	139.50	138.50	0	1,384	0.00%
2024/08/29	0	0.00	0	146.00	146.50	0	1,487	0.00%
2024/08/27	0	0.00	0	145.50	147.00	0	1,594	0.00%
2024/08/20	0	0.00	2	147.50	146.50	-2	1,727	-0.12%
2024/08/19	1	147.00	0	0.00	147.00	1	1,820	0.05%
2024/08/13	1	142.00	0	0.00	143.00	1	2,109	0.05%
2024/08/06	1	129.50	4	130.50	131.00	-3	2,207	-0.14%
2024/08/05	6	133.25	6	132.83	133.50	0	2,215	0.00%
2024/08/02	1	145.50	0	0.00	144.50	1	2,233	0.04%
2024/08/01	3	147.00	0	0.00	149.00	3	2,315	0.13%
2024/07/30	0	0.00	3	146.00	146.00	-3	2,344	-0.13%
2024/07/29	4	145.75	0	0.00	147.00	4	2,350	0.17%
2024/07/23	0	0.00	1	144.00	144.50	-1	2,345	-0.04%
2024/07/22	1	144.00	0	0.00	140.50	1	2,344	0.04%
2024/07/16	0	0.00	5	148.00	149.00	-5	2,290	-0.22%
2024/07/15	0	147.50	0	0.00	144.00	0	2,267	0.00%
2024/07/12	6	163.33	0	163.50	162.00	6	2,123	0.28%
2024/07/11	0	0.00	3	164.00	162.50	-3	2,088	-0.14%
2024/07/10	1	163.50	0	163.50	163.00	1	2,091	0.05%
2024/07/09	1	163.50	0	0.00	163.00	1	2,085	0.05%
2024/07/01	3	163.00	0	0.00	163.00	3	2,001	0.15%
2024/06/27	0	0.00	0	161.00	160.50	0	2,031	0.00%
2024/06/26	0	0.00	0	160.00	160.50	0	2,122	0.00%
2024/06/25	0	0.00	1	162.00	161.50	-1	2,183	-0.05%
2024/06/24	0	0.00	6	162.00	162.00	-6	2,221	-0.27%
2024/06/17	0	0.00	8	164.50	164.50	-8	2,402	-0.33%
2024/06/13	0	0.00	0	161.50	162.00	0	2,484	0.00%
2024/06/11	4.1	160.02	0	0.00	160.50	4.1	2,606	0.16%
2024/06/07	5	161.00	0	0.00	160.50	5	2,671	0.19%
2024/06/06	1	163.50	0	0.00	163.50	1	2,669	0.04%
2024/06/03	1	165.00	1	164.00	166.00	0	2,645	0.00%
2024/05/29	4	166.00	0	0.00	165.50	4	2,578	0.16%
2024/05/22	1	162.00	0	0.00	165.00	1	2,601	0.04%
2024/05/14	0	0.00	0	156.50	155.50	0	2,381	0.00%
2024/05/13	0	0.00	0	158.00	157.00	0	2,357	0.00%
2024/05/10	0	0.00	10	158.50	158.00	-10	2,349	-0.43%
2024/05/09	10	157.00	0	160.50	157.00	10	2,323	0.43%
2024/04/12	0	185.00	0	0.00	184.50	0	2,115	0.00%
2024/04/02	0	0.00	4	196.00	195.00	-4	2,141	-0.19%
2024/04/01	0	196.50	0	0.00	195.50	0	2,147	0.00%
2024/03/29	0	189.00	0	0.00	191.50	0	2,134	0.00%
2024/03/27	2	186.50	1	191.00	190.50	1	2,029	0.05%
2024/03/25	2	193.25	0	0.00	193.50	2	2,018	0.10%
2024/03/22	2	199.00	1	198.00	199.00	1	2,007	0.05%
2024/03/20	1	203.00	5	200.20	199.00	-4	1,991	-0.20%
2024/03/18	2	196.00	2	194.00	187.50	0	2,140	0.00%
2024/03/14	4	193.00	3	191.50	189.50	1	2,151	0.05%
2024/03/13	2	185.50	1	187.00	186.50	1	2,066	0.05%
2024/03/08	1	173.00	3	174.33	171.50	-2	1,994	-0.10%
2024/03/07	1	176.50	1.1	176.60	175.50	-0.1	1,982	0.00%
2024/03/06	2	181.50	0.1	180.50	180.00	1.9	1,960	0.10%
2024/03/05	1	182.00	0	0.00	184.00	1	1,973	0.05%
2024/03/04	0	0.00	2	181.50	181.00	-2	1,959	-0.10%
2024/03/01	1	182.50	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0	183.50	2	183.00	184.00	-2	1,947	-0.10%
2024/02/27	0.1	182.50	0	0.00	180.00	0.1	1,925	0.00%
2024/02/26	3.1	177.54	2	178.50	180.00	1.1	1,891	0.06%
2024/02/23	3	183.50	2	184.25	183.50	1	1,870	0.05%
2024/02/22	2	177.00	1	176.50	178.50	1	1,788	0.06%
2024/02/21	1	168.50	0	0.00	168.50	1	1,726	0.06%
2024/02/19	0	0.00	1	168.50	169.00	-1	1,715	-0.06%
2024/02/16	2	169.25	0	0.00	169.00	2	1,736	0.12%
2024/01/22	0	0.00	10	173.50	175.50	-10	2,034	-0.49%
2024/01/19	0	0.00	2	175.00	172.00	-2	2,027	-0.10%
2023/12/27	5	170.00	1	170.50	171.00	4	2,246	0.18%
2023/12/26	5	171.00	0	0.00	170.50	5	2,256	0.22%
2023/12/25	0	170.50	0	0.00	169.50	0	2,263	0.00%
2023/12/22	2	172.00	0	0.00	172.00	2	2,339	0.09%
2023/12/15	2	185.00	2	182.75	181.50	0	2,540	0.00%
2023/12/14	1	192.50	0	0.00	189.50	1	2,566	0.04%
2023/12/13	0	0.00	3	183.33	188.50	-3	2,431	-0.12%
2023/12/12	2	172.25	2	171.25	171.50	0	2,365	0.00%
2023/11/28	0	0.00	4	164.00	163.50	-4	2,916	-0.14%
2023/11/27	0	0.00	0	163.00	161.50	0	2,940	0.00%
2023/11/21	0	0.00	1	170.50	170.50	-1	3,048	-0.03%
2023/11/17	1	168.50	0	0.00	168.00	1	3,263	0.03%
2023/11/15	1	168.00	0	0.00	167.50	1	3,478	0.03%
2023/11/10	1	164.00	0	0.00	164.00	1	3,512	0.03%
2023/11/08	1	169.00	0	0.00	167.50	1	3,563	0.03%
2023/11/06	1	165.00	0	166.50	166.00	1	3,667	0.03%
2023/10/31	1	158.00	0	0.00	154.00	1	3,874	0.03%
2023/10/26	1	156.00	2	155.25	155.00	-1	4,493	-0.02%
2023/10/23	1	158.00	0	0.00	156.50	1	4,615	0.02%
2023/10/18	0	0.00	5	158.80	159.50	-5	4,820	-0.10%
2023/10/13	3	165.17	3	166.00	164.50	0	4,888	0.00%
2023/10/11	1	165.00	1	166.50	163.50	0	4,934	0.00%
2023/10/05	1	165.50	0	0.00	163.00	1	4,985	0.02%
2023/10/04	1	161.00	1	159.50	163.00	0	4,995	0.00%
2023/10/03	2	162.50	5	161.60	160.50	-3	5,086	-0.06%
2023/10/02	2	164.50	0	0.00	164.50	2	5,150	0.04%
2023/09/28	1	162.50	0	0.00	161.50	1	5,172	0.02%
2023/09/27	2	158.75	1	158.00	160.50	1	5,183	0.02%
2023/09/26	1	165.50	0	0.00	166.00	1	5,112	0.02%
2023/09/22	1	163.50	5	162.90	164.50	-4	5,142	-0.08%
2023/09/21	1	164.00	6	166.25	165.50	-5	5,142	-0.10%
2023/09/20	1	177.00	1	177.50	175.50	0	5,205	0.00%
2023/09/19	2	181.25	2	180.50	180.00	0	5,170	0.00%
2023/09/15	0	0.00	0.6	176.50	177.50	-0.6	5,102	-0.01%
2023/09/14	1	175.52	1	176.50	176.50	0	5,055	0.00%
2023/09/13	2	165.50	0	0.00	167.50	2	4,996	0.04%
2023/09/12	0	0.00	1	166.00	168.00	-1	5,025	-0.02%
2023/09/11	4	167.88	10	167.70	167.50	-6	4,980	-0.12%
2023/09/08	3	161.50	2	158.50	164.00	1	4,875	0.02%
2023/09/07	4	162.13	0	0.00	162.00	4	4,830	0.08%
2023/09/06	2	157.75	1	159.00	158.00	1	4,748	0.02%
2023/09/05	1	149.00	0.2	150.00	151.00	0.8	4,651	0.02%
2023/09/04	0.1	146.50	1	145.50	147.50	-0.9	4,679	-0.02%
2023/09/01	3.1	146.42	2	144.50	145.00	1.1	4,695	0.02%
2023/08/31	1	149.00	0	0.00	148.50	1	4,661	0.02%
2023/08/29	0	0.00	6	147.67	148.00	-6	4,655	-0.13%
2023/08/25	0	0.00	2	146.75	145.50	-2	4,620	-0.04%
2023/08/24	7	145.78	1	148.00	145.00	6	4,584	0.13%
2023/08/23	0	0.00	2	147.50	148.50	-2	4,480	-0.04%
2023/08/22	6	145.42	6	144.92	144.00	0	4,426	0.00%
2023/08/21	1	143.00	1	140.00	143.00	0	4,286	0.00%
2023/08/18	1	139.00	15	139.47	138.00	-14	4,253	-0.33%
2023/08/17	4	138.25	17	139.74	139.50	-13	4,252	-0.31%
2023/08/16	10	136.00	10	138.00	138.00	0	4,240	0.00%
2023/08/15	1	136.50	24	136.42	137.00	-23	4,245	-0.54%
2023/08/14	0	133.00	1	131.50	133.00	-1	4,252	-0.02%
2023/08/11	14	134.82	12	134.21	135.00	2	4,237	0.05%
2023/08/10	3	138.00	2	138.50	137.00	1	4,205	0.02%
2023/08/09	12	139.58	2	140.74	138.00	10	4,138	0.24%
2023/08/08	30	139.10	24	138.73	138.00	6	4,068	0.15%
2023/08/07	1	133.50	6	133.83	135.50	-5	3,988	-0.12%
2023/08/04	17	135.15	12	133.38	133.50	5	3,964	0.13%
2023/08/02	26	133.73	29.2	133.01	132.00	-3.2	3,936	-0.08%
2023/08/01	31	131.61	3	130.50	130.50	28	3,828	0.73%
2023/07/31	6	143.08	14.1	144.93	145.00	-8.1	3,727	-0.22%
2023/07/28	2	131.50	2	131.00	132.00	0	3,429	0.00%
2023/07/27	2	127.50	3	129.50	127.50	-1	3,368	-0.03%
2023/07/26	1	128.00	19	127.92	128.00	-18	3,315	-0.54%
2023/07/25	17.2	131.61	0	0.00	128.50	17.2	3,276	0.52%
2023/07/24	16	130.59	21	133.26	134.50	-5	3,178	-0.16%
2023/07/21	5	126.30	1	127.00	127.50	4	3,064	0.13%
2023/07/19	11.2	126.72	0	0.00	126.50	11.2	3,027	0.37%
2023/07/18	2	127.75	0	0.00	130.00	2	3,011	0.07%
2023/07/17	0	0.00	1	130.00	131.00	-1	2,952	-0.03%
2023/07/14	0	127.50	0	0.00	126.50	0	2,900	0.00%
2023/07/13	3	128.00	0	0.00	126.00	3	2,876	0.10%
2023/07/12	0	0.00	0	133.50	132.00	0	2,806	0.00%
2023/07/11	5	134.10	0	0.00	135.00	5	2,748	0.18%
2023/07/10	4	129.88	58	129.56	132.00	-54	2,668	-2.02%
2023/07/07	10	127.90	0	0.00	127.50	10	2,560	0.39%
2023/07/06	0	0.00	1	129.00	130.00	-1	2,475	-0.04%
2023/07/05	0	0.00	1	128.00	127.50	-1	2,426	-0.04%
2023/07/03	10	123.76	3	125.33	127.00	7	2,356	0.30%
2023/06/30	0	0.00	1	123.00	123.00	-1	2,288	-0.04%
2023/06/29	17.1	122.85	3	123.67	122.00	14.1	2,295	0.61%
2023/06/28	4	123.88	4	124.13	122.50	0	2,209	0.00%
2023/06/27	8	117.75	0	0.00	120.00	8	2,020	0.40%
2023/06/16	3	116.50	0	0.00	117.50	3	1,934	0.16%
2023/06/14	5	118.00	0	0.00	117.50	5	1,854	0.27%
2023/06/13	2	118.50	0	0.00	118.00	2	1,864	0.11%
2023/06/09	5	117.00	0	0.00	117.50	5	1,852	0.27%
2023/06/08	0.5	118.00	11	119.05	118.00	-10.5	1,837	-0.57%
2023/06/05	0	115.50	0	0.00	115.50	0	1,773	0.00%
2023/06/02	0	0.00	1	116.50	116.50	-1	1,751	-0.06%
2023/05/31	2	116.25	0	0.00	116.00	2	1,753	0.11%
2023/05/29	1	114.50	1	115.00	115.00	0	1,729	0.00%
2023/05/26	5	115.70	22	115.00	114.50	-17	1,711	-0.99%
2023/05/25	0	0.00	19	114.00	114.00	-19	1,670	-1.14%
2023/05/24	4	114.50	2	114.50	113.50	2	1,665	0.12%
2023/05/23	1	111.50	4	111.00	111.50	-3	1,622	-0.18%
2023/05/22	3	112.83	1	113.00	113.00	2	1,583	0.13%
2023/05/19	4	112.38	0	0.00	112.50	4	1,558	0.26%
2023/05/18	1	113.50	0	0.00	113.00	1	1,551	0.06%
2023/05/17	16	112.50	0	0.00	112.50	16	1,504	1.06%
2023/05/16	3	112.00	5	112.50	112.50	-2	1,492	-0.13%
2023/05/15	2	110.00	6	110.50	110.50	-4	1,457	-0.27%
2023/05/12	1	111.00	0	0.00	112.50	1	1,445	0.07%
2023/05/11	10	110.00	0	0.00	110.50	10	1,411	0.71%
2023/05/10	0	0.00	2	113.25	113.50	-2	1,359	-0.15%
2023/05/09	6	112.58	5	112.50	112.50	1	1,330	0.08%
2023/05/08	0	0.00	4	109.75	111.00	-4	1,262	-0.32%
2023/05/05	3	107.83	1	108.50	108.00	2	1,210	0.17%
2023/04/27	1	98.70	0	0.00	98.80	1	1,192	0.08%
2023/04/26	1	98.90	0	0.00	99.50	1	1,177	0.08%
2023/04/24	0	0.00	1	102.00	102.00	-1	1,148	-0.09%
2023/04/11	0	106.50	0	0.00	106.50	0	1,096	0.00%
2023/03/31	1	108.00	1	106.00	106.50	0	1,077	0.00%
2023/03/27	0	105.50	0	0.00	105.50	0	1,023	0.00%
2023/03/15	0.1	106.50	1	106.00	106.00	-1	1,030	-0.09%
2023/03/10	1	106.50	0	0.00	107.00	1	1,012	0.10%
2023/03/09	1	110.00	0	0.00	109.50	1	1,027	0.10%
2023/03/08	4	111.50	0	0.00	111.50	4	1,013	0.39%
2023/03/07	3	109.50	1	111.00	111.00	2	1,029	0.19%
2023/03/06	2	109.50	0	0.00	109.50	2	1,024	0.20%
2023/02/24	0	107.00	0	0.00	106.50	0	1,047	0.00%
2023/02/22	1	103.50	1	105.00	106.50	0	1,079	0.00%
2023/02/20	0	0.00	5	104.50	104.50	-5	1,116	-0.45%
2023/02/17	3	106.50	0	0.00	105.50	3	1,132	0.26%
2023/02/16	2	107.50	5	106.00	107.00	-3	1,164	-0.26%
2023/02/14	0	0.00	2	104.25	104.50	-2	1,309	-0.15%
2023/02/13	2	103.00	0	0.00	103.50	2	1,346	0.15%
2023/02/10	1	104.00	1	104.50	103.50	0	1,367	0.00%
2023/02/08	1	104.50	0	0.00	104.00	1	1,360	0.07%
2023/02/07	0.1	104.50	5	103.50	104.50	-4.9	1,355	-0.36%
2023/02/06	1	103.00	0	0.00	103.50	1	1,354	0.07%
2023/02/03	1	104.50	0	0.00	103.50	1	1,371	0.07%
2022/12/13	0	0.00	2	101.50	101.50	-2	2,234	-0.09%
2022/12/12	2	102.50	0	0.00	102.50	2	2,251	0.09%
2022/12/06	0	0.00	5	105.00	105.00	-5	2,368	-0.21%
2022/12/02	0	0.00	1	106.50	105.50	-1	2,468	-0.04%
2022/11/30	0	0.00	1	103.00	104.00	-1	2,646	-0.04%
2022/11/24	2	100.50	2	100.50	101.00	0	2,741	0.00%
2022/11/22	1	97.50	2	97.40	97.90	-1	2,866	-0.03%
2022/11/18	0	0.00	3	98.60	97.80	-3	2,921	-0.10%
2022/11/17	4	99.43	0	0.00	98.60	4	2,946	0.14%
2022/11/15	0	0.00	1	98.00	98.40	-1	2,999	-0.03%
2022/11/11	5	98.30	2	100.25	97.10	3	3,045	0.10%
2022/11/10	4	97.38	1	98.00	96.80	3	3,017	0.10%
2022/11/09	0	0.00	15	95.12	96.30	-15	2,995	-0.50%
2022/11/08	0	0.00	4	94.35	91.80	-4	3,048	-0.13%
2022/11/07	0	0.00	4	92.10	92.50	-4	3,435	-0.12%
2022/11/04	0	0.00	6	90.78	91.70	-6	3,520	-0.17%
2022/11/01	0	0.00	10	90.10	90.00	-10	3,874	-0.26%
2022/10/31	5	89.90	0	0.00	90.20	5	3,954	0.13%
2022/10/28	3	87.67	1	89.30	86.90	2	4,055	0.05%
2022/10/27	11	89.91	7	88.01	90.00	4	4,090	0.10%
2022/10/26	7	86.13	0	0.00	87.80	7	4,050	0.17%
2022/10/25	15	91.00	0	0.00	90.00	15	4,017	0.37%
2022/10/24	2	93.70	13	94.65	93.00	-11	4,100	-0.27%
2022/10/21	10	91.45	0	0.00	90.90	10	4,099	0.24%
2022/10/20	9	93.57	0	0.00	94.40	9	4,113	0.22%
2022/10/17	1	94.40	1	96.50	97.20	0	4,103	0.00%
2022/10/13	0	0.00	1	96.20	95.10	-1	4,124	-0.02%
2022/10/07	2	101.00	0	0.00	100.50	2	4,173	0.05%
2022/10/05	5	101.50	16	101.13	101.00	-11	4,259	-0.26%
2022/10/04	2	98.20	8	98.40	99.30	-6	4,251	-0.14%
2022/10/03	6	94.10	6	96.30	95.50	0	4,280	0.00%
2022/09/30	0	0.00	1	93.50	95.30	-1	4,411	-0.02%
2022/09/29	1	94.50	0	0.00	93.90	1	4,446	0.02%
2022/09/28	11	97.00	2	100.00	95.80	9	4,476	0.20%
2022/09/27	11	99.18	5	102.00	102.00	6	4,455	0.13%
2022/09/26	0	0.00	7	101.50	102.50	-7	4,426	-0.16%
2022/09/15	2	115.00	3	112.17	112.00	-1	4,763	-0.02%
2022/09/14	1	112.00	1	115.00	114.50	0	4,944	0.00%
2022/09/13	4	115.13	2	114.25	114.50	2	5,097	0.04%
2022/09/12	0	0.00	2	115.50	115.00	-2	5,139	-0.04%
2022/09/07	1	113.50	14	112.89	112.50	-13	5,241	-0.25%
2022/09/06	5	106.00	1	109.00	108.00	4	5,166	0.08%
2022/09/02	6	112.58	10	113.00	112.00	-4	5,034	-0.08%
2022/09/01	12	114.58	12	114.67	113.00	0	5,037	0.00%
2022/08/31	10	114.50	1	115.00	115.50	9	5,021	0.18%
2022/08/30	0.2	111.00	1	111.50	112.00	-0.8	5,094	-0.02%
2022/08/29	2.3	109.28	11	108.59	110.50	-8.7	5,070	-0.17%
2022/08/26	1	114.00	1	115.50	113.50	0	5,034	0.00%
2022/08/25	6	114.83	0	0.00	114.50	6	5,008	0.12%
2022/08/24	1	111.50	0	0.00	112.50	1	5,004	0.02%
2022/08/23	2	113.25	5	112.50	113.00	-3	4,964	-0.06%
2022/08/22	3	112.50	7	112.93	112.00	-4	4,978	-0.08%
2022/08/19	4	116.75	13	115.62	115.50	-9	4,932	-0.18%
2022/08/18	16	115.50	11	115.50	115.50	5	4,930	0.10%
2022/08/17	10	116.50	21	115.52	116.50	-11	4,912	-0.22%
2022/08/16	26	115.81	8	115.69	115.00	18	4,899	0.37%
2022/08/15	14	114.71	4	114.50	115.00	10	4,836	0.21%
2022/08/12	27.2	114.22	11	112.14	115.00	16.2	4,768	0.34%
2022/08/11	14.3	121.77	1	122.00	121.00	13.3	4,463	0.30%
2022/08/10	1	132.50	3	132.33	134.00	-2	4,457	-0.04%
2022/08/09	14	132.79	3	133.17	131.00	11	4,459	0.25%
2022/08/08	6	127.75	14	129.68	130.50	-8	4,410	-0.18%
2022/08/05	2	126.00	4	126.50	125.00	-2	4,296	-0.05%
2022/08/04	3	124.50	8.1	125.97	127.50	-5.1	4,228	-0.12%
2022/08/03	1.1	124.00	0	0.00	124.00	1.1	4,157	0.03%
2022/08/01	13	124.92	13	124.08	123.50	0	4,232	0.00%
2022/07/29	3	125.00	3	124.33	124.00	0	4,384	0.00%
2022/07/27	1	120.00	1	118.50	120.00	0	4,399	0.00%
2022/07/26	1	116.50	1	117.00	117.50	0	4,428	0.00%
2022/07/25	4	117.50	3	115.67	118.00	1	4,537	0.02%
2022/07/22	0	0.00	2	119.00	116.00	-2	4,696	-0.04%
2022/07/20	2	118.50	2	119.25	118.50	0	5,113	0.00%
2022/07/19	1	118.00	1	119.00	117.00	0	5,204	0.00%
2022/07/18	2	119.00	0	0.00	119.00	2	5,412	0.04%
2022/07/15	7	117.50	8	117.38	118.00	-1	5,619	-0.02%
2022/07/14	5	118.30	5	118.00	119.50	0	5,732	0.00%
2022/07/13	3	117.50	3	117.17	115.50	0	5,721	0.00%
2022/07/12	1	115.00	0	0.00	115.00	1	5,684	0.02%
2022/07/11	3	116.33	4	116.38	116.00	-1	5,705	-0.02%
2022/07/08	3	112.00	2	115.25	115.00	1	5,684	0.02%
2022/07/07	1	107.00	2	108.00	107.50	-1	5,577	-0.02%
2022/07/06	10	102.00	10	103.00	102.00	0	5,612	0.00%
2022/07/05	1	100.00	0.4	100.00	100.50	0.6	5,644	0.01%
2022/07/04	0.2	98.90	1	97.10	97.10	-0.8	5,807	-0.01%
2022/07/01	3.2	113.47	2	116.50	108.00	1.2	5,791	0.02%
2022/06/30	1	116.50	0	0.00	120.00	1	5,729	0.02%
2022/06/29	1	120.50	0	0.00	119.00	1	5,699	0.02%
2022/06/28	4	121.25	0	0.00	121.00	4	5,691	0.07%
2022/06/24	4	122.75	4	123.50	122.00	0	5,674	0.00%
2022/06/23	18	125.94	8	127.75	122.00	10	5,649	0.18%
2022/06/22	6	132.33	12	131.54	129.50	-6	5,472	-0.11%
2022/06/21	1	131.00	4	130.25	132.00	-3	5,281	-0.06%
2022/06/16	2	128.00	3	128.83	122.50	-1	4,969	-0.02%
2022/06/14	1	124.50	1	124.50	124.50	0	4,853	0.00%
2022/06/13	1	121.00	0	0.00	121.50	1	4,856	0.02%
2022/06/08	3	127.83	3	123.33	123.00	0	4,873	0.00%
2022/06/07	1	125.50	0	0.00	125.50	1	4,752	0.02%
2022/06/06	1	125.50	4.1	124.28	126.00	-3.1	4,731	-0.07%
2022/06/02	1	120.50	0	0.00	122.50	1	4,715	0.02%
2022/06/01	0	0.00	4	124.00	121.50	-4	4,720	-0.08%
2022/05/30	1	122.00	1.1	122.45	123.00	-0.1	4,706	0.00%
2022/05/26	1	115.00	0	0.00	114.00	1	4,702	0.02%
2022/05/25	0	0.00	1	119.50	119.50	-1	4,792	-0.02%
2022/05/24	1	118.00	0.1	119.00	118.00	0.9	4,857	0.02%
2022/05/23	0	0.00	2	120.00	121.00	-2	4,831	-0.04%
2022/05/20	0	0.00	1	121.50	121.50	-1	4,866	-0.02%
2022/05/19	0	0.00	3	119.50	122.50	-3	4,848	-0.06%
2022/05/18	5.1	122.41	5	122.30	122.50	0.1	4,756	0.00%
2022/05/17	4	118.75	5	119.40	119.50	-1	4,712	-0.02%
2022/05/16	0	0.00	5	115.00	117.00	-5	4,713	-0.11%
2022/05/13	2	113.00	7	113.21	112.50	-5	4,632	-0.11%
2022/05/12	1	112.00	1	109.50	109.50	0	4,617	0.00%
2022/05/11	1	110.50	1	112.50	111.00	0	4,631	0.00%
2022/05/10	4	107.50	4	107.00	110.50	0	4,731	0.00%
2022/05/09	13	110.23	13	109.00	109.00	0	4,697	0.00%
2022/05/06	19.1	109.72	4	111.13	109.50	15.1	4,667	0.32%
2022/05/05	1	122.00	0	0.00	121.00	1	4,532	0.02%
2022/05/04	5	125.00	2	126.50	124.50	3	4,486	0.07%
2022/05/03	2	127.50	3	126.50	127.00	-1	4,466	-0.02%
2022/04/29	5	129.60	4	130.75	128.00	1	4,434	0.02%
2022/04/28	12	131.38	13	130.12	127.50	-1	4,346	-0.02%
2022/04/27	16	132.09	17	132.44	132.50	-1	4,197	-0.02%
2022/04/26	7	130.00	5	130.50	132.50	2	4,002	0.05%
2022/04/25	4	127.25	3.1	124.52	126.50	0.9	3,804	0.02%
2022/04/22	13	129.81	21.1	129.79	130.00	-8.1	3,729	-0.22%
2022/04/21	2.1	126.27	3	127.50	125.50	-1	3,542	-0.03%
2022/04/20	3	125.50	22	126.36	125.00	-19	3,337	-0.57%
2022/04/19	4	119.13	9	120.83	121.00	-5	3,235	-0.15%
2022/04/18	0	0.00	1	116.50	116.50	-1	3,264	-0.03%
2022/04/15	7	116.43	2	117.50	116.50	5	3,270	0.15%
2022/04/14	2	122.00	1	120.50	122.00	1	3,349	0.03%
2022/04/13	14	120.39	0	0.00	119.50	14	3,394	0.41%
2022/04/12	8	120.81	1	125.50	120.00	7	3,687	0.19%
2022/04/11	5	126.30	3.1	124.53	124.50	2	3,751	0.05%
2022/04/08	4.1	124.37	32.1	126.53	125.00	-28	3,786	-0.74%
2022/04/07	0	0.00	1	123.00	119.50	-1	3,646	-0.03%
2022/03/30	0	0.00	1	122.00	121.50	-1	3,936	-0.03%
2022/03/29	1	120.50	1	120.00	121.00	0	4,033	0.00%
2022/03/25	0	0.00	0.2	118.00	121.00	-0.2	4,238	0.00%
2022/03/24	0	0.00	1	117.00	117.50	-1	4,352	-0.02%
2022/03/23	1	115.00	0	0.00	115.00	1	4,909	0.02%
2022/03/22	0.2	115.50	0	0.00	116.00	0.2	5,591	0.00%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/17	0	0.00	6	115.00	115.50	-6	6,187	-0.10%
2022/03/11	1	110.50	0	0.00	111.00	1	6,344	0.02%
2022/03/10	1	110.00	1	110.50	110.50	0	6,341	0.00%
2022/03/08	1	107.00	0	0.00	107.00	1	6,336	0.02%
2022/03/03	2	115.50	1	116.00	115.50	1	6,375	0.02%
2022/03/01	1	115.50	1	117.00	117.50	0	6,441	0.00%
2022/02/25	19	113.21	10	113.00	114.50	9	6,478	0.14%
2022/02/24	3	118.50	1	121.00	117.50	2	6,423	0.03%
2022/02/23	2	123.00	1	123.00	123.00	1	6,394	0.02%
2022/02/22	3	121.67	2	122.25	124.00	1	6,498	0.02%
2022/02/21	2	123.00	0	0.00	123.00	2	6,573	0.03%
2022/02/17	1	127.50	0	0.00	125.00	1	6,807	0.01%
2022/02/14	0	0.00	1	122.00	123.00	-1	7,221	-0.01%
2022/02/11	2	124.75	2	126.00	125.00	0	7,325	0.00%
2022/02/10	3	130.00	5	131.40	127.50	-2	7,491	-0.03%
2022/02/09	8	126.94	1	128.00	128.00	7	7,569	0.09%
2022/02/08	0	0.00	20	127.50	126.00	-20	7,925	-0.25%
2022/02/07	1	124.50	1	124.50	126.00	0	8,397	0.00%
2022/01/24	1	118.00	1	121.50	121.50	0	8,641	0.00%
2022/01/21	20	121.00	0	120.00	119.50	20	8,673	0.23%
2022/01/20	2	123.50	0	0.00	124.50	2	8,734	0.02%
2022/01/19	2	122.00	0	0.00	124.00	2	8,896	0.02%
2022/01/18	4	124.00	0	0.00	124.00	4	8,953	0.04%
2022/01/14	2	122.00	0	121.00	121.00	2	8,972	0.02%
2022/01/13	3	122.00	0	0.00	122.00	3	8,963	0.03%
2022/01/12	1	122.50	1	121.00	122.50	0	8,943	0.00%
2022/01/11	2	119.50	4	120.75	119.00	-2	8,892	-0.02%
2022/01/07	11	123.59	9.1	123.21	125.00	1.9	8,776	0.02%
2022/01/06	2	126.50	1	127.00	128.00	1	8,643	0.01%
2022/01/05	9	133.33	29.1	135.25	129.00	-20.1	8,573	-0.23%
2022/01/04	9.1	130.53	8	132.62	134.50	1.1	8,252	0.01%
2022/01/03	6	129.50	5	130.00	129.50	1	8,098	0.01%
2021/12/30	1	129.00	0	0.00	127.50	1	8,007	0.01%
2021/12/29	4	127.25	5	128.10	129.00	-1	7,937	-0.01%
2021/12/28	1	125.50	3	125.33	125.00	-2	7,806	-0.03%
2021/12/27	5	127.40	3	128.50	126.50	2	7,771	0.03%
2021/12/23	6	126.83	1.2	128.92	124.50	4.8	7,592	0.06%
2021/12/21	16	124.75	17	125.71	126.00	-1	7,421	-0.01%
2021/12/20	7	127.29	9	127.17	125.50	-2	7,263	-0.03%
2021/12/17	33	130.36	33	129.11	125.50	0	7,073	0.00%
2021/12/16	46	127.12	49	126.55	127.00	-3	6,482	-0.05%
2021/12/15	41	119.40	45.1	122.00	125.50	-4.1	5,787	-0.07%
2021/12/14	2.1	116.96	2	114.50	114.50	0.1	5,256	0.00%
2021/12/13	0	0.00	10	113.25	116.00	-10	5,184	-0.19%
2021/12/10	3	115.50	1	115.00	114.50	2	5,145	0.04%
2021/12/09	0	0.00	7	112.00	113.00	-7	5,052	-0.14%
2021/12/08	0.1	109.50	3	109.00	108.50	-3	4,919	-0.06%
2021/12/07	0	0.00	8	109.38	110.00	-8	4,895	-0.16%
2021/12/02	1	109.00	2	108.50	108.00	-1	4,875	-0.02%
2021/12/01	1	106.00	4	108.13	110.50	-3	4,848	-0.06%
2021/11/30	5	107.40	1	108.50	110.00	4	4,811	0.08%
2021/11/25	6	109.42	4	108.75	107.50	2	4,670	0.04%
2021/11/24	8	108.25	5.1	108.10	108.50	2.9	4,651	0.06%
2021/11/23	5	112.20	1	111.50	110.00	4	4,574	0.09%
2021/11/22	4	116.13	0	0.00	115.00	4	4,487	0.09%
2021/11/19	2	115.00	12	114.33	116.50	-10	4,438	-0.23%
2021/11/18	8	114.06	12	114.25	112.50	-4	4,328	-0.09%
2021/11/17	10.2	112.14	4	115.00	111.00	6.2	4,202	0.15%
2021/11/16	8	114.63	4	114.38	114.00	4	4,092	0.10%
2021/11/15	6	115.75	8	117.31	119.00	-2	3,956	-0.05%
2021/11/12	5	114.30	5	115.40	114.50	0	3,828	0.00%
2021/11/11	15	117.37	10	115.90	113.00	5	3,736	0.13%
2021/11/10	7	115.07	1	115.00	115.50	6	3,475	0.17%
2021/11/09	12	115.88	7	117.64	114.50	5	3,354	0.15%
2021/11/08	9	115.94	6	114.25	115.50	3	3,161	0.09%
2021/11/05	6.1	114.80	14	114.18	113.50	-7.9	2,987	-0.26%
2021/11/04	5	114.10	37.1	111.61	115.50	-32.1	2,624	-1.22%
2021/11/03	1	106.00	1	106.50	105.00	0	2,135	0.00%
2021/11/02	3	103.50	2	106.75	102.50	1	2,084	0.05%
2021/11/01	5	106.50	5	108.10	108.50	0	1,986	0.00%
2021/10/29	3.1	104.97	3	104.33	105.00	0.1	1,819	0.01%
2021/10/28	5	106.10	3	105.50	105.00	2	1,766	0.11%
2021/10/27	7	104.14	36.7	105.34	105.50	-29.7	1,690	-1.76%
2021/10/26	3	99.93	4.3	101.37	101.50	-1.3	1,533	-0.08%
2021/10/25	1	98.40	3	98.23	98.80	-2	1,508	-0.13%
2021/10/22	6	97.25	8	97.06	99.00	-2	1,525	-0.13%
2021/10/21	11	95.05	12	95.81	95.40	-1	1,522	-0.07%
2021/10/20	2	94.30	1	93.70	94.70	1	1,656	0.06%
2021/10/19	0	0.00	1	91.60	92.60	-1	1,661	-0.06%
2021/10/13	1	91.00	0	0.00	90.80	1	1,876	0.05%
2021/10/12	0	0.00	2	93.25	93.00	-2	1,983	-0.10%
2021/10/08	4	95.28	1	95.00	95.60	3	2,042	0.15%
2021/10/07	1	95.50	1	93.50	95.80	0	2,160	0.00%
2021/10/04	0	0.00	2	90.20	90.40	-2	2,150	-0.09%
2021/10/01	2	91.35	3	90.60	89.90	-1	2,149	-0.05%
2021/09/30	2	92.20	0	0.00	93.00	2	2,137	0.09%
2021/09/29	3	92.80	0	0.00	93.00	3	2,158	0.14%
2021/09/28	4	94.33	3	93.20	94.20	1	2,167	0.05%
2021/09/27	0	0.00	1.1	92.98	92.50	-1.1	2,140	-0.05%
2021/09/22	1	88.90	1	90.40	90.20	0	2,347	0.00%
2021/09/17	0.1	89.50	0	0.00	90.50	0.1	2,375	0.00%
2021/09/08	2	89.15	0	0.00	88.20	2	2,462	0.08%
2021/09/07	0	0.00	1	89.80	90.00	-1	2,443	-0.04%
2021/09/06	0	90.40	0	0.00	90.00	0	2,449	0.00%
2021/09/01	1	91.90	0	0.00	92.30	1	2,493	0.04%
2021/08/25	0	0.00	1	91.20	91.40	-1	2,591	-0.04%
2021/08/23	1	90.30	13	90.34	90.60	-12	2,631	-0.46%
2021/08/20	0	0.00	26	88.63	89.10	-26	2,646	-0.98%
2021/08/19	0	0.00	9	90.01	89.20	-9	2,666	-0.34%
2021/08/18	0	0.00	3	87.97	89.70	-3	2,665	-0.11%
2021/08/17	0	0.00	1	89.60	89.20	-1	2,673	-0.04%
2021/08/16	2	88.60	1	88.70	89.20	1	2,674	0.04%
2021/08/13	1	89.40	0	0.00	89.30	1	2,667	0.04%
2021/08/11	10.1	89.14	0	0.00	88.80	10.1	2,667	0.38%
2021/08/10	0.1	90.80	3	90.43	91.00	-3	2,637	-0.11%
2021/08/09	0.1	93.05	0	0.00	92.10	0.1	2,655	0.00%
2021/08/06	8	93.45	1	93.50	93.50	7	2,687	0.26%
2021/08/05	11.1	94.74	6	94.72	94.80	5.1	2,701	0.19%
2021/08/04	4	95.98	0	0.00	95.70	4	2,769	0.14%
2021/08/03	4	96.48	0	0.00	96.40	4	2,821	0.14%
2021/08/02	10.1	96.65	0	0.00	96.70	10.1	2,869	0.35%
2021/07/30	4	96.95	1	97.30	97.30	3	2,907	0.10%
2021/07/29	0.1	97.48	0	0.00	97.50	0.1	2,918	0.00%
2021/07/27	7.6	98.95	5	99.00	99.50	2.6	2,883	0.09%
2021/07/26	10.1	102.24	5	101.60	102.00	5.1	2,844	0.18%
2021/07/22	0	0.00	3	110.00	108.00	-3	2,704	-0.11%
2021/07/21	1	111.00	2	109.50	109.00	-1	2,674	-0.04%
2021/07/20	4	105.88	2	105.75	104.50	2	2,586	0.08%
2021/07/15	4	106.00	2	106.75	108.50	2	2,465	0.08%
2021/07/14	6	107.42	3	107.83	108.50	3	2,419	0.12%
2021/07/13	0	0.00	1	104.50	102.50	-1	2,322	-0.04%
2021/07/12	0	0.00	1	102.50	103.00	-1	2,360	-0.04%
2021/07/08	1	102.50	0	0.00	102.50	1	2,617	0.04%
2021/07/07	1	102.50	3	103.00	103.00	-2	2,699	-0.07%
2021/07/06	7	103.07	2	106.00	103.50	5	2,773	0.18%
2021/07/05	1	103.00	2	103.50	104.00	-1	2,816	-0.04%
2021/07/02	2	101.75	11	101.59	102.00	-9	2,915	-0.31%
2021/07/01	2	105.00	4	104.50	103.50	-2	2,939	-0.07%
2021/06/30	13	107.00	2	106.25	106.50	11	3,000	0.37%
2021/06/29	15	104.80	12	105.58	106.50	3	3,010	0.10%
2021/06/25	1	100.50	0	0.00	99.20	1	3,093	0.03%
2021/06/23	0	0.00	3	98.40	98.80	-3	3,136	-0.10%
2021/06/21	1	99.00	0	0.00	96.80	1	3,283	0.03%
2021/06/17	10	99.00	0	0.00	99.00	10	3,472	0.29%
2021/06/11	1	99.40	0	0.00	99.50	1	4,156	0.02%
2021/06/10	0	0.00	3	100.33	100.50	-3	4,181	-0.07%
2021/06/09	1	98.20	0	0.00	98.00	1	4,178	0.02%
2021/06/08	0	0.00	7	96.51	97.40	-7	4,233	-0.17%
2021/06/07	1	96.30	3	97.10	96.50	-2	4,272	-0.05%
2021/06/04	0	0.00	1	98.50	98.30	-1	4,307	-0.02%
2021/06/03	11	98.59	3	99.00	100.00	8	4,303	0.19%
2021/06/02	4	98.03	6	97.93	97.50	-2	4,270	-0.05%
2021/06/01	5	96.40	0	0.00	96.40	5	4,229	0.12%
2021/05/31	1	95.20	1	95.10	96.90	0	4,227	0.00%
2021/05/27	0	0.00	1	94.70	94.70	-1	4,203	-0.02%
2021/05/26	0	0.00	0.2	93.50	92.50	-0.2	4,198	0.00%
2021/05/25	50	93.50	0	0.00	93.10	50	4,209	1.19%
2021/05/24	1	91.20	1	92.80	93.20	0	4,225	0.00%
2021/05/21	0	0.00	3	92.70	92.90	-3	4,222	-0.07%
2021/05/19	0	0.00	1	92.00	92.00	-1	4,279	-0.02%
2021/05/18	2	89.45	1	90.10	90.40	1	4,291	0.02%
2021/05/17	3.2	87.30	0	0.00	85.00	3.2	4,313	0.07%
2021/05/13	3	90.43	2	89.85	91.50	1	4,218	0.02%
2021/05/12	0	0.00	1	94.90	90.60	-1	4,174	-0.02%
2021/05/11	0	0.00	5	95.36	94.30	-5	4,094	-0.12%
2021/05/07	1	103.00	2	102.50	102.00	-1	3,999	-0.03%
2021/05/06	1	101.50	0	0.00	101.50	1	4,002	0.02%
2021/05/05	2	105.25	0	0.00	104.00	2	3,980	0.05%
2021/05/04	0	0.00	1	103.50	105.50	-1	3,979	-0.03%
2021/05/03	1	108.50	0	0.00	108.00	1	3,933	0.03%
2021/04/28	0	0.00	2	113.50	114.00	-2	3,905	-0.05%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/22	1	112.00	3.4	111.61	112.00	-2.4	3,932	-0.06%
2021/04/19	2	113.25	1	113.00	113.50	1	3,934	0.03%
2021/04/16	7	115.86	8	115.19	115.00	-1	3,901	-0.03%
2021/04/15	0	0.00	9	115.06	114.50	-9	3,944	-0.23%
2021/04/14	27.6	121.31	3	122.67	122.00	24.6	3,888	0.63%
2021/04/13	10	125.50	7	125.14	125.50	3	3,722	0.08%
2021/04/12	2	125.50	1.1	124.04	124.00	0.9	3,704	0.02%
2021/04/08	11.1	121.41	5	122.10	124.00	6.1	3,585	0.17%
2021/04/07	3	116.50	2	116.75	118.00	1	3,469	0.03%
2021/04/06	0	0.00	46	118.47	117.50	-46	3,437	-1.34%
2021/04/01	3	116.33	3	117.00	118.00	0	3,367	0.00%
2021/03/31	2	114.53	9	116.28	116.00	-7	3,273	-0.21%
2021/03/30	7	109.64	0	0.00	110.50	7	3,096	0.23%
2021/03/29	1	110.00	0	0.00	109.50	1	3,071	0.03%
2021/03/26	1	109.00	1	109.00	110.00	0	3,074	0.00%
2021/03/25	1	112.00	0	0.00	109.00	1	3,047	0.03%
2021/03/24	0.1	110.50	0	0.00	111.00	0.1	2,985	0.00%
2021/03/23	20	109.25	1	109.00	110.00	19	2,924	0.65%
2021/03/22	20	110.75	7	110.43	112.00	13	2,863	0.45%
2021/03/19	27	108.06	32	108.03	108.50	-5	2,788	-0.18%
2021/03/18	13	108.19	62	106.39	110.00	-49	2,581	-1.90%
2021/03/16	3	99.00	0	0.00	98.40	3	2,188	0.14%
2021/03/15	1	99.20	2	99.20	99.20	-1	2,172	-0.05%
2021/03/12	0	0.00	5	98.02	98.80	-5	2,189	-0.23%
2021/03/10	0	0.00	3.7	95.98	96.50	-3.7	2,131	-0.17%
2021/03/09	0	0.00	3	93.50	93.50	-3	2,107	-0.14%
2021/03/08	0	0.00	0.3	93.90	92.90	-0.3	2,121	-0.02%
2021/03/05	1	93.60	1	92.40	94.00	0	2,137	0.00%
2021/03/04	4	93.68	0	0.00	93.20	4	2,164	0.18%
2021/02/26	3	94.70	0	0.00	94.40	3	2,262	0.13%
2021/02/24	2	95.85	0	0.00	94.80	2	2,313	0.09%
2021/02/23	0	0.00	5	96.00	96.40	-5	2,288	-0.22%
2021/02/19	0	0.00	1	96.60	96.40	-1	2,295	-0.04%
2021/02/18	0	0.00	2	95.70	96.30	-2	2,295	-0.09%
2021/02/17	11	94.55	2	94.60	94.50	9	2,357	0.38%
2021/02/05	0	0.00	3	95.40	95.30	-3	2,399	-0.13%
2021/02/04	0	0.00	1	94.10	93.40	-1	2,622	-0.04%
2021/02/03	0	0.00	6	95.20	94.40	-6	2,657	-0.23%
2021/01/29	6	93.78	0	0.00	92.40	6	2,769	0.22%
2021/01/28	0	0.00	7.2	95.49	94.30	-7.2	2,802	-0.26%
2021/01/26	1	92.30	0.3	93.20	92.50	0.7	2,789	0.03%
2021/01/25	0	0.00	1	93.30	93.20	-1	2,920	-0.03%
2021/01/22	0	0.00	28	92.21	92.60	-28	2,986	-0.94%
2021/01/21	3.5	90.87	3	90.20	89.90	0.5	3,023	0.02%
2021/01/20	27	90.20	1	91.90	90.40	26	3,097	0.84%
2021/01/19	1	93.70	2	94.00	93.20	-1	3,216	-0.03%
2021/01/18	3	93.53	3	93.90	93.70	0	3,292	0.00%
2021/01/14	2	94.35	0	0.00	94.70	2	3,525	0.06%
2021/01/13	1	94.40	11	94.34	95.00	-10	3,744	-0.27%
2021/01/12	1	94.00	1	94.00	94.00	0	3,968	0.00%
2021/01/11	1	97.10	2	97.50	96.50	-1	4,145	-0.02%
2021/01/08	26	97.43	13	97.88	98.10	13	4,186	0.31%
2021/01/07	0	0.00	1	95.00	97.20	-1	4,162	-0.02%
2021/01/06	0	0.00	2	95.60	95.90	-2	4,234	-0.05%
2021/01/05	17	96.88	16	97.38	98.00	1	4,298	0.02%
2021/01/04	1	95.80	0	0.00	95.90	1	4,236	0.02%
2020/12/31	1	93.60	1	93.50	93.80	0	4,224	0.00%
2020/12/30	0	0.00	1	93.50	93.10	-1	4,258	-0.02%
2020/12/29	2	92.60	0	0.00	92.70	2	4,282	0.05%
2020/12/28	3	92.70	0	0.00	93.20	3	4,301	0.07%
2020/12/25	6	94.12	1	93.50	94.20	5	4,285	0.12%
2020/12/24	1	94.50	0	0.00	94.20	1	4,287	0.02%
2020/12/23	7	93.63	0	0.00	93.30	7	4,287	0.16%
2020/12/22	5	93.90	1	93.50	92.70	4	4,315	0.09%
2020/12/21	0	0.00	7	94.73	95.20	-7	4,307	-0.16%
2020/12/18	0	0.00	1	96.10	95.90	-1	4,316	-0.02%
2020/12/17	3	95.20	3	94.40	95.00	0	4,327	0.00%
2020/12/16	5	95.02	6	95.00	95.00	-1	4,333	-0.02%
2020/12/15	1	99.20	0	0.00	95.10	1	4,332	0.02%
2020/12/14	2	97.20	0	0.00	97.00	2	4,333	0.05%
2020/12/11	2	95.65	1	94.90	95.60	1	4,335	0.02%
2020/12/10	0	0.00	1	96.20	96.20	-1	4,322	-0.02%
2020/12/09	1	98.30	0	0.00	98.70	1	4,304	0.02%
2020/12/08	4	98.05	2	98.40	98.40	2	4,311	0.05%
2020/12/07	0	0.00	1	98.00	98.50	-1	4,347	-0.02%
2020/12/04	0	0.00	1	97.60	97.50	-1	4,352	-0.02%
2020/12/03	0	0.00	1	97.50	97.40	-1	4,372	-0.02%
2020/12/02	3	96.13	5	96.10	97.40	-2	4,445	-0.04%
2020/12/01	13	96.60	8	96.09	96.50	5	4,505	0.11%
2020/11/30	15	97.13	1	97.00	96.80	14	4,590	0.30%
2020/11/27	1	97.00	0	0.00	98.20	1	4,679	0.02%
2020/11/26	3	96.87	2	96.90	96.90	1	4,789	0.02%
2020/11/25	6	96.55	8	96.70	96.00	-2	4,993	-0.04%
2020/11/24	3	98.50	4	97.85	97.60	-1	5,005	-0.02%
2020/11/23	4	99.63	3	101.00	99.60	1	5,045	0.02%
2020/11/20	31	100.00	0	0.00	99.80	31	5,105	0.61%
2020/11/19	1	99.60	8	100.53	99.80	-7	5,451	-0.13%
2020/11/17	5	100.00	0	0.00	100.50	5	5,699	0.09%
2020/11/16	10	99.57	11	99.93	101.50	-1	5,715	-0.02%
2020/11/13	14	100.93	3	99.87	99.90	11	5,643	0.19%
2020/11/12	4	103.13	25	101.57	99.60	-21	5,587	-0.38%
2020/11/11	2	97.05	2	97.70	96.20	0	5,383	0.00%
2020/11/10	21	97.79	4	97.48	96.20	17	5,374	0.32%
2020/11/09	2	101.25	1	102.00	101.00	1	5,330	0.02%
2020/11/06	0	0.00	1	99.20	100.50	-1	5,339	-0.02%
2020/11/05	1	98.00	0	0.00	98.70	1	5,422	0.02%
2020/11/04	3	100.17	3	100.50	100.50	0	5,581	0.00%
2020/11/03	1	99.70	4	100.00	99.80	-3	5,745	-0.05%
2020/11/02	4	103.38	0	0.00	100.50	4	5,766	0.07%
2020/10/30	2	101.00	4	100.63	99.80	-2	5,673	-0.04%
2020/10/29	0	0.00	1	99.50	99.00	-1	5,601	-0.02%
2020/10/28	2	101.00	1	102.50	101.00	1	5,555	0.02%
2020/10/27	1	102.00	5	100.98	103.50	-4	5,503	-0.07%
2020/10/26	1	99.90	3	99.77	99.40	-2	5,365	-0.04%
2020/10/23	2	99.60	1	100.50	99.00	1	5,288	0.02%
2020/10/22	4	99.33	12	99.34	100.00	-8	5,250	-0.15%
2020/10/21	9	99.19	1	100.00	97.30	8	5,067	0.16%
2020/10/20	3	98.90	26	98.10	100.50	-23	4,858	-0.47%
2020/10/19	3	95.80	6	99.28	95.30	-3	4,640	-0.06%
2020/10/16	2	93.85	3	94.37	94.10	-1	4,418	-0.02%
2020/10/15	22	94.77	36	94.24	94.50	-14	4,368	-0.32%
2020/10/14	2	93.60	30	93.34	93.70	-28	4,316	-0.65%
2020/10/13	20	91.85	5	92.22	91.70	15	4,291	0.35%
2020/10/12	4	89.68	1	89.40	90.00	3	4,240	0.07%
2020/10/08	4	89.70	2	89.60	89.80	2	4,258	0.05%
2020/10/07	5	89.98	3	90.13	89.50	2	4,248	0.05%
2020/10/06	3	89.00	1	88.90	89.00	2	4,224	0.05%
2020/10/05	0	0.00	0.4	88.00	88.20	-0.4	4,231	-0.01%
2020/09/30	0	0.00	1	84.80	85.10	-1	4,238	-0.02%
2020/09/29	0	0.00	1	85.00	83.90	-1	4,263	-0.02%
2020/09/28	1	84.20	0	0.00	84.60	1	4,305	0.02%
2020/09/25	1	84.80	1	83.60	83.60	0	4,342	0.00%
2020/09/23	2	87.00	0	0.00	87.00	2	4,338	0.05%
2020/09/17	1	88.60	0	0.00	88.10	1	4,288	0.02%
2020/09/15	0	0.00	1	86.90	86.70	-1	4,229	-0.02%
2020/09/14	2	87.20	1	87.50	87.10	1	4,234	0.02%
2020/09/11	1	86.00	0	0.00	85.10	1	4,221	0.02%
2020/09/10	8	87.60	14	86.57	85.70	-6	4,207	-0.14%
2020/09/09	2	87.30	3	87.93	87.30	-1	4,141	-0.02%
2020/09/08	7	88.19	3	88.93	88.40	4	4,112	0.10%
2020/09/07	21	90.94	6	90.20	89.00	15	4,092	0.37%
2020/09/04	5	90.66	2	91.35	91.10	3	4,032	0.07%
2020/09/03	16	92.93	23	94.00	92.10	-7	3,963	-0.18%
2020/09/02	8	93.33	10	93.78	93.10	-2	3,892	-0.05%
2020/09/01	29	91.73	26	92.70	92.10	3	3,818	0.08%
2020/08/31	19	91.47	76	91.96	92.00	-57	3,702	-1.54%
2020/08/28	6	88.40	25	89.44	89.70	-19	3,472	-0.55%
2020/08/27	0	0.00	11	89.66	88.40	-11	3,404	-0.32%
2020/08/26	5	88.02	59	87.81	88.00	-54	3,318	-1.63%
2020/08/25	151	89.63	99	89.89	87.80	52	3,238	1.61%	大買/
2020/08/24	7	87.39	25.1	87.43	88.90	-18.1	2,897	-0.62%
2020/08/21	7	85.10	44	83.15	84.50	-37	2,742	-1.35%
2020/08/20	7	80.90	6	80.60	79.90	1	2,667	0.04%
2020/08/19	15	83.74	11	84.24	83.20	4	2,625	0.15%
2020/08/18	20	84.07	4	84.00	83.60	16	2,624	0.61%
2020/08/17	12	85.54	5	86.16	85.30	7	2,618	0.27%
2020/08/14	13	85.32	4	84.70	86.00	9	2,600	0.35%
2020/08/13	18	85.29	11	85.37	85.20	7	2,580	0.27%
2020/08/12	4	83.98	2	84.50	84.80	2	2,547	0.08%
2020/08/11	17	85.38	4	85.83	84.40	13	2,527	0.51%
2020/08/10	4	86.30	23	85.97	85.40	-19	2,469	-0.77%
2020/08/07	14	82.01	21	82.44	82.60	-7	2,349	-0.30%
2020/08/06	6	79.78	6	79.93	78.80	0	2,197	0.00%
2020/08/05	0	0.00	4	79.40	80.10	-4	2,241	-0.18%
2020/08/04	2	77.10	1	77.20	77.00	1	2,407	0.04%
2020/08/03	5	76.70	0	0.00	75.60	5	2,461	0.20%
2020/07/31	0	0.00	8	77.15	77.00	-8	2,477	-0.32%
2020/07/30	0	0.00	3	75.80	75.90	-3	2,441	-0.12%
2020/07/29	2	73.10	0	0.00	72.50	2	2,435	0.08%
2020/07/28	3	72.73	0	0.00	72.20	3	2,442	0.12%
2020/07/27	3	74.77	0	0.00	74.50	3	2,445	0.12%
2020/07/24	1	75.80	1	78.60	76.30	0	2,507	0.00%
2020/07/23	0	0.00	3	79.13	78.90	-3	2,506	-0.12%
2020/07/22	0	0.00	6	78.43	78.60	-6	2,529	-0.24%
2020/07/21	0	0.00	2	76.85	77.30	-2	2,552	-0.08%
2020/07/20	26	75.91	0	0.00	76.20	26	2,687	0.97%
2020/07/17	23	77.93	1	79.80	77.30	22	2,698	0.82%
2020/07/16	11	83.91	2	84.50	84.00	9	2,648	0.34%
2020/07/15	2	84.00	6	84.05	83.80	-4	2,610	-0.15%
2020/07/14	1	83.80	1	83.90	84.00	0	2,640	0.00%
2020/07/13	0	0.00	1	84.70	84.60	-1	2,652	-0.04%
2020/07/10	5	83.80	0.1	83.40	83.20	4.9	2,668	0.19%
2020/07/09	13	86.00	3	86.30	85.50	10	2,655	0.38%
2020/07/08	5	87.14	0	0.00	87.10	5	2,623	0.19%
2020/07/07	1	86.80	1	87.20	86.70	0	2,615	0.00%
2020/07/06	11	86.88	3	86.80	86.80	8	2,617	0.31%
2020/07/02	7	85.01	3	84.60	85.40	4	2,635	0.15%
2020/07/01	2	83.75	0	0.00	83.50	2	2,657	0.08%
2020/06/30	1	83.20	0	0.00	83.60	1	2,691	0.04%
2020/06/29	15	81.60	0	0.00	81.60	15	2,732	0.55%
2020/06/24	5	81.60	0	0.00	82.00	5	2,763	0.18%
2020/06/16	0	0.00	2	81.00	82.90	-2	2,945	-0.07%
2020/06/15	0	0.00	2	80.30	79.80	-2	2,998	-0.07%
2020/06/12	1	78.00	0	0.00	81.00	1	3,070	0.03%
2020/06/10	2	83.30	1	83.30	83.00	1	3,115	0.03%
2020/06/09	1	82.30	0	0.00	82.20	1	3,172	0.03%
2020/06/08	5	84.30	2	84.35	83.80	3	3,202	0.09%
2020/06/05	1	86.90	1	86.10	86.30	0	3,161	0.00%
2020/06/04	1	85.70	0	0.00	86.00	1	3,170	0.03%
2020/06/03	1	86.20	0	0.00	85.90	1	3,186	0.03%
2020/06/01	0	0.00	2	84.80	85.50	-2	3,197	-0.06%
2020/05/29	1	84.60	0	0.00	84.20	1	3,191	0.03%
2020/05/28	3	86.73	6.2	86.10	85.00	-3.2	3,194	-0.10%
2020/05/27	5	84.40	0	0.00	84.50	5	3,146	0.16%
2020/05/26	4	84.58	1	84.50	84.10	3	3,160	0.09%
2020/05/25	1	83.30	1	83.80	84.30	0	3,153	0.00%
2020/05/22	2	84.35	3	84.13	82.70	-1	3,143	-0.03%
2020/05/21	5	85.64	0	0.00	85.30	5	3,129	0.16%
2020/05/19	2	84.60	2	85.15	84.80	0	3,122	0.00%
2020/05/18	0	0.00	5	84.00	84.00	-5	3,112	-0.16%
2020/05/15	1	84.60	6	84.50	84.70	-5	3,107	-0.16%
2020/05/14	4	87.25	3	86.97	85.20	1	3,074	0.03%
2020/05/13	3	86.63	2	86.75	87.50	1	3,012	0.03%
2020/05/12	13	88.07	8	87.76	87.70	5	3,067	0.16%
2020/05/11	11	88.17	17.1	88.26	89.60	-6.1	3,024	-0.20%
2020/05/08	4	82.70	3	81.70	82.70	1	2,815	0.04%
2020/05/07	2	81.00	0	0.00	81.00	2	2,764	0.07%
2020/04/30	0	0.00	3	81.03	80.90	-3	2,786	-0.11%
2020/04/29	4	81.70	17.8	80.27	81.20	-13.8	2,804	-0.49%
2020/04/28	0	0.00	2.4	79.02	79.30	-2.4	2,757	-0.09%
2020/04/23	2	79.05	106	78.05	79.30	-104	2,735	-3.80%	大賣/鉅額交易
2020/04/21	1	73.00	2	74.40	72.30	-1	2,564	-0.04%
2020/04/20	0	0.00	8	74.05	74.80	-8	2,562	-0.31%
2020/04/17	0.2	74.20	3	75.30	74.20	-2.8	2,570	-0.11%
2020/04/16	9	73.71	8	74.09	74.10	1	2,588	0.04%
2020/04/15	4	73.80	0	0.00	73.10	4	2,579	0.16%
2020/04/14	2	73.00	1	72.80	73.10	1	2,589	0.04%
2020/04/10	0	0.00	3	71.90	72.20	-3	2,604	-0.12%
2020/04/09	8	72.70	10	72.62	71.50	-2	2,625	-0.08%
2020/04/08	2	72.90	12	72.86	73.60	-10	2,592	-0.39%
2020/04/07	9	73.22	10	73.30	73.50	-1	2,571	-0.04%
2020/04/06	3	70.37	12	70.29	71.40	-9	2,563	-0.35%
2020/04/01	4	69.53	7	68.76	70.10	-3	2,521	-0.12%
2020/03/31	5	68.68	1	67.20	68.30	4	2,503	0.16%
2020/03/30	1	67.00	1	65.00	67.00	0	2,464	0.00%
2020/03/27	6	67.93	0	0.00	65.90	6	2,439	0.25%
2020/03/26	9	66.67	1	65.50	67.10	8	2,416	0.33%
2020/03/25	4	67.15	24	67.07	66.20	-20	2,395	-0.83%
2020/03/24	12	64.55	14	64.18	64.00	-2	2,351	-0.09%
2020/03/23	16	61.40	1	59.90	61.80	15	2,317	0.65%
2020/03/20	3	61.83	9	61.47	61.90	-6	2,331	-0.26%
2020/03/19	12	56.98	46	56.52	56.30	-34	2,299	-1.48%
2020/03/18	21	61.37	10	60.93	60.70	11	2,251	0.49%
2020/03/17	0	0.00	34	59.17	58.20	-34	2,206	-1.54%
2020/03/16	5	65.12	20	62.68	62.00	-15	2,171	-0.69%
2020/03/13	3	63.33	24	63.12	64.40	-21	2,167	-0.97%
2020/03/12	6	71.17	5	70.66	69.90	1	2,131	0.05%
2020/03/11	7	78.06	1	78.50	76.00	6	2,078	0.29%
2020/03/10	1	75.70	0	0.00	77.70	1	2,086	0.05%
2020/03/09	1	78.10	5	78.44	78.00	-4	2,099	-0.19%
2020/03/06	11	81.62	1.3	82.08	81.30	9.7	2,101	0.46%
2020/03/05	2	81.85	5	81.44	82.10	-3	2,224	-0.13%
2020/03/04	2	79.35	4	79.25	79.80	-2	2,227	-0.09%
2020/03/03	2	80.40	2	81.05	80.30	0	2,260	0.00%
2020/03/02	2	79.80	10	77.90	78.60	-8	2,352	-0.34%
2020/02/27	1	78.70	4	78.50	78.70	-3	2,367	-0.13%
2020/02/26	10	81.15	0	0.00	81.40	10	2,384	0.42%
2020/02/25	1	80.60	2	80.10	81.00	-1	2,439	-0.04%
2020/02/24	0	0.00	1	80.60	80.50	-1	2,442	-0.04%
2020/02/20	0	0.00	9	83.57	83.70	-9	2,481	-0.36%
2020/02/19	5	83.60	11	83.47	83.60	-6	2,493	-0.24%
2020/02/18	21	84.48	11	83.66	83.70	10	2,487	0.40%
2020/02/17	1	83.70	6	83.60	83.20	-5	2,489	-0.20%
2020/02/14	6	84.60	6	83.60	84.60	0	2,489	0.00%
2020/02/13	17	84.38	6	84.35	84.90	11	2,476	0.44%
2020/02/12	15	80.31	7	82.17	81.80	8	2,408	0.33%
2020/02/07	1	78.40	0	0.00	77.70	1	2,479	0.04%
2020/02/06	3	79.90	0	0.00	79.50	3	2,484	0.12%
2020/02/05	5	77.90	0	0.00	77.50	5	2,473	0.20%
2020/02/04	2	77.20	0	0.00	78.50	2	2,469	0.08%
2020/01/31	0	0.00	1	79.60	79.30	-1	2,445	-0.04%
2020/01/30	4	81.28	1	80.10	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	89.00	0	0.00	88.80	1	2,475	0.04%
2020/01/16	1	88.50	0	0.00	88.50	1	2,495	0.04%
2020/01/15	0	0.00	2	88.30	88.30	-2	2,523	-0.08%
2020/01/14	4	88.38	1	88.80	88.80	3	2,566	0.12%
2020/01/13	1	88.00	0	0.00	87.70	1	2,660	0.04%
2020/01/10	6	86.50	6	86.42	86.70	0	2,747	0.00%
2020/01/09	0	0.00	1	89.30	89.10	-1	2,716	-0.04%
2020/01/08	1	88.40	0	0.00	88.30	1	2,730	0.04%
2020/01/07	21	89.79	0	0.00	89.80	21	2,720	0.77%
2020/01/06	2	91.25	0	0.00	91.10	2	2,717	0.07%
2020/01/03	1	93.90	4	92.75	92.00	-3	2,768	-0.11%
2020/01/02	1	94.60	3	94.10	94.00	-2	2,812	-0.07%
2019/12/31	4	94.23	1	94.20	94.10	3	2,835	0.11%
2019/12/30	2	93.50	1	94.40	94.40	1	2,850	0.04%
2019/12/26	1	93.20	1	94.00	93.30	0	2,833	0.00%
2019/12/25	0	0.00	1	92.40	92.70	-1	2,812	-0.04%
2019/12/23	2	90.65	0	0.00	90.60	2	2,891	0.07%
2019/12/19	1	93.60	1.2	92.90	92.40	-0.2	2,903	-0.01%
2019/12/18	1	94.20	1	93.70	93.60	0	2,908	0.00%
2019/12/17	2	94.25	1	93.40	94.00	1	2,919	0.03%
2019/12/16	1	93.50	0	0.00	93.50	1	2,917	0.03%
2019/12/13	4	93.03	0	0.00	93.10	4	2,928	0.14%
2019/12/12	0	0.00	4	93.25	92.70	-4	2,944	-0.14%
2019/12/10	3	92.73	1	92.80	92.30	2	2,980	0.07%
2019/12/06	1	92.90	0	0.00	92.80	1	3,129	0.03%
2019/12/05	1	93.30	1	93.80	93.30	0	3,151	0.00%
2019/12/04	3	93.10	2	93.20	92.60	1	3,171	0.03%
2019/12/03	0	0.00	2	94.80	94.70	-2	3,167	-0.06%
2019/12/02	4	96.00	6	96.35	95.60	-2	3,169	-0.06%
2019/11/29	0	0.00	1	95.30	95.60	-1	3,141	-0.03%
2019/11/28	2	96.10	0	0.00	95.60	2	3,151	0.06%
2019/11/27	8	95.58	7.1	95.90	96.00	0.9	3,199	0.03%
2019/11/26	5	94.04	0	0.00	94.20	5	3,202	0.16%
2019/11/25	2	92.50	2.4	92.50	93.40	-0.4	3,429	-0.01%
2019/11/22	2	93.40	9	92.42	93.40	-7	3,559	-0.20%
2019/11/21	2	91.00	1	91.00	91.10	1	3,608	0.03%
2019/11/20	14	89.46	12.1	89.66	91.50	1.9	3,873	0.05%
2019/11/13	4	91.28	4	90.00	90.60	0	3,998	0.00%
2019/11/12	2	90.00	1	90.40	90.20	1	4,019	0.02%
2019/11/11	2	90.80	7	90.60	89.90	-5	4,123	-0.12%
2019/11/08	7	91.83	4	90.70	92.20	3	4,140	0.07%
2019/11/07	3	88.67	2	88.60	88.30	1	4,125	0.02%
2019/11/06	23	90.59	20	90.56	90.00	3	4,193	0.07%
2019/11/05	0	0.00	2	92.20	92.20	-2	4,275	-0.05%
2019/11/04	0	0.00	1	94.60	93.30	-1	4,313	-0.02%
2019/11/01	8	93.64	7	93.51	93.60	1	4,343	0.02%
2019/10/31	1	94.20	0	0.00	94.20	1	4,407	0.02%
2019/10/30	0	0.00	2	95.60	95.20	-2	4,470	-0.04%
2019/10/29	8	95.14	6	96.22	95.00	2	4,506	0.04%
2019/10/28	0	0.00	1	96.50	95.80	-1	4,525	-0.02%
2019/10/25	3	94.97	6	94.38	94.00	-3	4,551	-0.07%
2019/10/24	0	0.00	5	96.00	95.30	-5	4,651	-0.11%
2019/10/23	5	95.40	4	94.80	95.10	1	4,872	0.02%
2019/10/22	3	95.87	8	95.85	95.10	-5	4,957	-0.10%
2019/10/21	7	95.41	10	95.24	95.40	-3	5,211	-0.06%
2019/10/18	4	93.40	10	91.84	92.80	-6	5,255	-0.11%
2019/10/17	16	88.50	14	89.14	89.30	2	5,222	0.04%
2019/10/16	1	91.00	0	0.00	90.00	1	5,197	0.02%
2019/10/15	7	91.14	6	90.32	90.40	1	5,183	0.02%
2019/10/14	1	89.60	1	90.10	90.10	0	5,175	0.00%
2019/10/09	20	88.11	24	88.85	88.00	-4	5,178	-0.08%
2019/10/08	8	90.36	1	90.00	90.60	7	5,324	0.13%
2019/10/04	0	0.00	1	92.90	91.10	-1	5,269	-0.02%
2019/10/03	7	92.06	0	0.00	91.70	7	5,258	0.13%
2019/10/02	1	90.80	0	0.00	91.90	1	5,248	0.02%
2019/10/01	0	0.00	2	92.70	92.60	-2	5,245	-0.04%
2019/09/27	22	93.36	4	92.33	91.70	18	5,247	0.34%
2019/09/26	17	95.15	11	95.04	94.80	6	5,223	0.11%
2019/09/25	6	93.83	5	94.38	93.40	1	5,228	0.02%
2019/09/24	3	95.50	4	96.08	95.40	-1	5,325	-0.02%
2019/09/23	7	96.47	3	96.13	96.00	4	5,333	0.08%
2019/09/20	4	95.53	1	95.80	95.80	3	5,328	0.06%
2019/09/19	15	95.15	0	0.00	95.00	15	5,330	0.28%
2019/09/18	5	94.40	4	94.18	94.10	1	5,362	0.02%
2019/09/17	10	94.15	6	94.53	93.70	4	5,356	0.07%
2019/09/16	8	94.74	8	94.25	95.50	0	5,382	0.00%
2019/09/12	6	95.57	1	95.00	95.00	5	5,370	0.09%
2019/09/11	18	95.67	13	96.11	95.80	5	5,349	0.09%
2019/09/10	32	97.30	22	97.00	96.80	10	5,316	0.19%
2019/09/09	0	0.00	1	104.50	102.50	-1	5,167	-0.02%
2019/09/06	5	104.40	12	105.00	104.50	-7	5,143	-0.14%
2019/09/05	1	107.00	0	0.00	106.00	1	5,130	0.02%
2019/09/04	1	105.50	0	0.00	107.00	1	5,106	0.02%
2019/09/03	1	108.50	5	108.10	106.00	-4	5,154	-0.08%
2019/09/02	4	106.00	0	0.00	106.00	4	5,051	0.08%
2019/08/30	6	106.50	1	107.00	104.50	5	5,013	0.10%
2019/08/29	3	106.00	1	106.50	106.50	2	4,942	0.04%
2019/08/28	122	109.23	4	110.25	103.50	118	4,856	2.43%	大買/鉅額交易
2019/08/27	2	105.00	3	107.00	107.00	-1	4,611	-0.02%
2019/08/26	2	104.00	0	0.00	102.00	2	4,512	0.04%
2019/08/23	3	103.67	24	105.19	106.00	-21	4,490	-0.47%
2019/08/22	3	100.07	3	100.67	99.40	0	4,249	0.00%
2019/08/21	10	98.56	8	98.59	98.60	2	4,219	0.05%
2019/08/20	4	101.20	2	101.45	99.80	2	4,164	0.05%
2019/08/19	4	101.75	1	103.50	102.00	3	4,139	0.07%
2019/08/16	1	101.50	0	0.00	101.50	1	4,150	0.02%
2019/08/15	2	101.25	1	101.50	101.00	1	4,177	0.02%
2019/08/14	6	104.50	4	103.88	102.00	2	4,175	0.05%
2019/08/13	1	101.50	1	102.50	100.50	0	4,097	0.00%
2019/08/12	1	102.50	2	101.50	101.00	-1	4,133	-0.02%
2019/08/08	4	101.88	0	0.00	103.00	4	4,105	0.10%
2019/08/07	3	99.93	11	102.23	102.00	-8	4,054	-0.20%
2019/08/06	1	94.80	2	96.50	96.50	-1	3,981	-0.03%
2019/08/05	4	99.28	0	0.00	97.60	4	3,960	0.10%
2019/08/02	3	99.57	1	99.50	99.10	2	3,968	0.05%
2019/08/01	4	105.63	0	0.00	106.00	4	3,981	0.10%
2019/07/31	23	105.61	1	107.50	108.00	22	3,956	0.56%
2019/07/30	1	107.00	0	0.00	103.50	1	3,914	0.03%
2019/07/29	1	108.50	0	0.00	106.50	1	3,874	0.03%
2019/07/26	9	109.00	0	0.00	109.50	9	3,833	0.23%
2019/07/25	22	115.57	11	116.86	110.50	11	3,724	0.30%
2019/07/24	9	112.56	1	111.00	112.00	8	3,544	0.23%
2019/07/23	6	111.25	7	112.21	112.00	-1	3,538	-0.03%
2019/07/22	1	105.50	1	103.50	108.00	0	3,252	0.00%
2019/07/19	4	96.20	2	98.00	98.20	2	3,113	0.06%
2019/07/18	1	95.00	1	96.00	94.50	0	3,071	0.00%
2019/07/17	1	94.70	0	0.00	94.70	1	3,075	0.03%
2019/07/16	2	95.40	1	96.30	95.40	1	3,078	0.03%
2019/07/15	3	95.20	2	95.25	96.20	1	3,079	0.03%
2019/07/12	3	97.93	3	98.60	95.50	0	3,111	0.00%
2019/07/11	2	95.30	4	95.10	95.50	-2	3,085	-0.06%
2019/07/10	2	93.95	1	95.00	93.80	1	3,125	0.03%
2019/07/09	0	0.00	2	94.50	93.20	-2	3,126	-0.06%
2019/07/08	1	93.70	0	0.00	93.00	1	3,135	0.03%
2019/07/05	0	0.00	1	94.30	93.90	-1	3,194	-0.03%
2019/07/04	2	93.90	1	94.20	93.60	1	3,264	0.03%
2019/07/03	2	93.30	0	0.00	92.60	2	3,317	0.06%
2019/07/02	0	0.00	5	95.00	95.00	-5	3,338	-0.15%
2019/07/01	5	92.80	10	93.67	94.60	-5	3,324	-0.15%
2019/06/28	0	0.00	4	89.13	88.90	-4	3,266	-0.12%
2019/06/27	2	88.45	0	0.00	88.20	2	3,281	0.06%
2019/06/26	3	87.13	1	87.60	87.20	2	3,380	0.06%
2019/06/25	0	0.00	3	90.70	87.50	-3	3,500	-0.09%
2019/06/24	1	86.60	2	87.60	89.20	-1	3,557	-0.03%
2019/06/21	1	87.60	2	89.60	87.60	-1	3,737	-0.03%
2019/06/20	0	0.00	1	88.00	88.10	-1	3,776	-0.03%
2019/06/19	2	86.20	2	86.00	86.00	0	4,025	0.00%
2019/06/18	2	83.90	0	0.00	83.90	2	4,018	0.05%
2019/06/14	1	86.90	0	0.00	86.00	1	4,093	0.02%
2019/06/13	14	87.30	10	87.20	87.00	4	4,247	0.09%
2019/06/11	1	90.10	4	89.90	90.40	-3	4,464	-0.07%
2019/06/06	0	0.00	1	86.50	85.60	-1	4,498	-0.02%
2019/06/05	3	87.30	3	87.70	86.20	0	4,677	0.00%
2019/06/03	2	86.80	0	0.00	87.20	2	4,721	0.04%
2019/05/31	0	0.00	1	89.20	88.00	-1	4,752	-0.02%
2019/05/30	0	0.00	1	88.50	90.20	-1	4,789	-0.02%
2019/05/28	0	0.00	2	85.40	85.50	-2	4,818	-0.04%
2019/05/22	5	82.10	6	83.92	83.90	-1	4,967	-0.02%
2019/05/21	0	0.00	2	82.00	81.90	-2	4,992	-0.04%
2019/05/20	1	79.50	0	0.00	78.80	1	5,045	0.02%
2019/05/17	1	80.10	0	0.00	78.60	1	5,091	0.02%
2019/05/16	0	0.00	2	83.05	82.20	-2	5,171	-0.04%
2019/05/15	5	83.48	0	0.00	83.10	5	5,219	0.10%
2019/05/14	1	80.90	0	0.00	84.30	1	5,297	0.02%
2019/05/13	0	0.00	1	82.40	82.60	-1	5,333	-0.02%
2019/05/10	6	82.42	7	81.64	82.50	-1	5,482	-0.02%
2019/05/09	2	82.75	2	82.15	81.80	0	5,720	0.00%
2019/05/08	1	85.70	0	0.00	86.00	1	5,661	0.02%
2019/05/07	1	85.40	0	0.00	85.10	1	5,640	0.02%
2019/05/06	1	84.60	0	0.00	84.50	1	5,726	0.02%
2019/05/03	0	0.00	1	86.60	87.20	-1	5,785	-0.02%
2019/05/02	0	0.00	1	86.40	85.60	-1	5,897	-0.02%
2019/04/29	4	85.30	5	86.50	84.00	-1	6,095	-0.02%
2019/04/24	3	94.50	3	94.10	92.60	0	6,586	0.00%
2019/04/19	0	0.00	1	92.50	92.50	-1	6,725	-0.01%
2019/04/18	6	91.43	9	93.11	91.00	-3	6,757	-0.04%
2019/04/17	3	94.87	1	97.80	93.00	2	6,773	0.03%
2019/04/16	2	94.60	3	95.13	95.30	-1	6,714	-0.01%
2019/04/15	5	93.70	5	94.14	92.60	0	6,710	0.00%
2019/04/12	3	93.00	1	92.20	93.00	2	6,737	0.03%
2019/04/11	1	92.20	6	93.58	92.50	-5	6,739	-0.07%
2019/04/10	7	93.66	1	93.20	94.30	6	6,768	0.09%
2019/04/09	2	95.15	2	94.10	93.70	0	6,735	0.00%
2019/04/08	0	0.00	9	95.04	95.20	-9	6,763	-0.13%
2019/04/03	2	94.05	1	94.20	94.20	1	6,737	0.01%
2019/04/02	2	94.45	2	94.80	93.80	0	6,754	0.00%
2019/04/01	0	0.00	1	93.30	93.50	-1	6,744	-0.01%
2019/03/29	10	93.90	3	95.27	93.20	7	6,710	0.10%
2019/03/28	10	95.33	8	95.74	95.10	2	6,648	0.03%
2019/03/27	2	94.90	2	94.90	94.60	0	6,552	0.00%
2019/03/26	4	93.60	9	93.20	93.40	-5	6,494	-0.08%
2019/03/25	22	90.34	19	90.94	91.50	3	6,387	0.05%
2019/03/22	3	91.60	3	91.73	92.20	0	6,333	0.00%
2019/03/21	1	88.50	30	88.00	87.80	-29	6,135	-0.47%
2019/03/20	16	88.36	1	88.70	88.10	15	6,275	0.24%
2019/03/19	13	88.41	4	88.00	87.70	9	6,345	0.14%
2019/03/18	5	87.32	32	87.59	89.00	-27	6,445	-0.42%
2019/03/15	10	86.21	3	86.53	84.50	7	6,436	0.11%
2019/03/14	9	88.42	6	89.57	87.50	3	6,520	0.05%
2019/03/13	9	89.29	8	89.74	89.20	1	6,548	0.02%
2019/03/12	16	90.68	10	90.17	89.90	6	6,599	0.09%
2019/03/11	15	91.48	10	91.04	90.80	5	6,591	0.08%
2019/03/08	3	87.40	1	87.80	87.90	2	6,536	0.03%
2019/03/07	4	88.50	3	87.97	87.10	1	6,640	0.02%
2019/03/06	1	89.10	1	89.20	89.00	0	6,745	0.00%
2019/03/05	5	88.48	1	89.90	88.20	4	6,813	0.06%
2019/03/04	6	91.28	2	91.45	91.20	4	6,726	0.06%
2019/02/27	13	91.80	15	90.84	91.70	-2	6,700	-0.03%
2019/02/26	2	91.90	4	91.15	90.80	-2	6,639	-0.03%
2019/02/25	22	93.13	8	92.64	92.50	14	6,691	0.21%
2019/02/22	1	91.30	1	90.90	90.90	0	6,654	0.00%
2019/02/21	4	92.38	10	92.03	92.00	-6	6,763	-0.09%
2019/02/20	6	93.23	7	93.66	93.50	-1	6,741	-0.01%
2019/02/19	2	94.30	0	0.00	92.10	2	6,700	0.03%
2019/02/18	7	93.80	3	93.30	93.40	4	6,645	0.06%
2019/02/15	2	98.00	0	0.00	95.10	2	6,617	0.03%
2019/02/14	13	95.32	12	94.88	95.00	1	6,572	0.02%
2019/02/13	8	97.88	2	100.40	95.00	6	6,608	0.09%
2019/02/12	8	97.60	9	96.43	99.40	-1	6,662	-0.02%
2019/02/11	7	97.40	9	97.03	96.70	-2	6,602	-0.03%
2019/01/30	8	90.69	10	93.85	94.50	-2	6,449	-0.03%
2019/01/28	0	0.00	1	86.40	86.00	-1	6,191	-0.02%
2019/01/25	1	86.20	0	0.00	86.50	1	6,192	0.02%
2019/01/24	0	0.00	1	83.70	84.60	-1	6,144	-0.02%
2019/01/23	2	81.10	0	0.00	81.90	2	6,103	0.03%
2019/01/21	0	0.00	1	86.10	87.40	-1	5,749	-0.02%
2019/01/18	0	0.00	1	85.50	87.00	-1	5,710	-0.02%
2019/01/17	19	87.16	18	87.69	86.00	1	5,628	0.02%
2019/01/16	2	82.55	18	86.28	87.10	-16	5,412	-0.30%
2019/01/15	2	78.45	7	78.53	79.20	-5	5,106	-0.10%
2019/01/14	0	0.00	5	76.50	76.30	-5	4,974	-0.10%
2019/01/11	2	76.45	1	76.20	75.60	1	4,979	0.02%
2019/01/10	4	76.58	0	0.00	77.00	4	4,948	0.08%
2019/01/09	3	77.07	1	78.70	76.30	2	4,908	0.04%
2019/01/08	3	76.30	9	76.91	77.00	-6	4,831	-0.12%
2019/01/07	1	77.00	0	0.00	74.70	1	4,718	0.02%
2019/01/02	3	76.13	2	75.45	74.30	1	4,633	0.02%
2018/12/28	4	74.03	2	73.65	74.80	2	4,548	0.04%
2018/12/27	4	73.03	6	73.77	73.60	-2	4,528	-0.04%
2018/12/26	3	70.30	0	0.00	70.20	3	4,439	0.07%
2018/12/25	1	72.00	2	71.40	72.30	-1	4,421	-0.02%
2018/12/24	2	75.00	0	0.00	73.70	2	4,383	0.05%
2018/12/22	0	0.00	1	74.00	73.80	-1	4,325	-0.02%
2018/12/21	1	73.30	2	72.90	74.20	-1	4,317	-0.02%
2018/12/19	0	0.00	4	74.00	74.50	-4	4,208	-0.10%
2018/12/18	3	75.40	0	0.00	73.20	3	4,146	0.07%
2018/12/17	1	74.50	1	74.80	74.70	0	4,070	0.00%
2018/12/14	0	0.00	1	74.60	74.90	-1	4,070	-0.02%
2018/12/13	1	74.00	1	75.80	74.00	0	3,991	0.00%
2018/12/12	1	75.50	0	0.00	73.60	1	3,837	0.03%
2018/12/11	1	73.60	2	74.30	74.40	-1	3,719	-0.03%
2018/12/10	10	71.84	2	71.00	71.00	8	3,565	0.22%
2018/12/07	17	73.35	22	73.39	75.50	-5	3,414	-0.15%
2018/12/06	1	67.70	0	0.00	68.90	1	3,145	0.03%
2018/12/05	0	0.00	3	70.47	71.00	-3	3,077	-0.10%
2018/12/04	0	0.00	1	71.30	70.40	-1	3,030	-0.03%
2018/12/03	4	70.03	3	69.77	71.00	1	2,989	0.03%
2018/11/30	1	70.10	10	68.20	68.00	-9	2,868	-0.31%
2018/11/29	3	66.27	9	66.53	68.00	-6	2,757	-0.22%
2018/11/28	0	0.00	3	64.67	64.00	-3	2,624	-0.11%
2018/11/27	2	61.15	3	61.17	61.60	-1	2,530	-0.04%
2018/11/26	4	60.73	3	60.27	61.00	1	2,536	0.04%
2018/11/23	3	59.93	3	59.63	59.40	0	2,539	0.00%
2018/11/22	2	61.75	1	62.10	60.50	1	2,525	0.04%
2018/11/21	6	60.03	1	60.00	60.20	5	2,456	0.20%
2018/11/20	2	61.10	4	60.43	59.90	-2	2,462	-0.08%
2018/11/19	1	59.00	3	58.20	59.00	-2	2,341	-0.09%
2018/11/16	2	59.00	5	58.80	57.90	-3	2,338	-0.13%
2018/11/15	1	58.10	6	58.48	58.50	-5	2,332	-0.21%
2018/11/13	25	57.86	12	56.59	58.20	13	2,278	0.57%
2018/11/12	2	57.00	4	56.95	57.00	-2	2,187	-0.09%
2018/11/09	24	55.52	37	56.16	56.70	-13	2,111	-0.62%
2018/11/07	0	0.00	5	51.80	53.60	-5	1,933	-0.26%
2018/11/06	1	52.50	1	51.60	51.30	0	1,973	0.00%
2018/11/05	3	52.20	0	0.00	53.60	3	1,993	0.15%
2018/11/02	0	0.00	25	51.41	52.30	-25	1,995	-1.25%
2018/11/01	7	51.21	10	51.07	50.90	-3	2,035	-0.15%
2018/10/31	30	50.17	7	50.37	50.30	23	2,011	1.14%
2018/10/30	1	47.70	6	47.75	48.10	-5	1,982	-0.25%
2018/10/29	5	48.35	10	48.15	48.20	-5	2,000	-0.25%
2018/10/26	1	48.55	1	46.00	46.90	0	2,016	0.00%
2018/10/25	14	47.78	7	47.86	47.80	7	2,035	0.34%
2018/10/24	7	49.04	0	0.00	48.95	7	2,044	0.34%
2018/10/23	2	49.20	0	0.00	47.90	2	2,084	0.10%
2018/10/22	0	0.00	12	48.93	49.65	-12	2,123	-0.57%
2018/10/19	2	46.50	1	46.20	46.85	1	2,158	0.05%
2018/10/17	10	47.90	0	0.00	47.75	10	2,280	0.44%
2018/10/11	1	45.30	5	45.35	45.00	-4	3,307	-0.12%
2018/10/09	3	49.18	0	0.00	48.30	3	3,323	0.09%
2018/10/08	0	0.00	1	49.75	49.50	-1	3,397	-0.03%
2018/10/05	2	49.43	0	0.00	49.60	2	3,558	0.06%
2018/10/01	13	55.02	3	54.70	54.50	10	3,877	0.26%
2018/09/25	0	0.00	1	54.80	55.20	-1	4,209	-0.02%
2018/09/21	5	54.50	20	54.60	54.20	-15	4,446	-0.34%
2018/09/20	21	53.64	4	53.80	53.60	17	4,636	0.37%
2018/09/19	0	0.00	1	57.20	56.00	-1	4,618	-0.02%
2018/09/17	1	57.30	0	0.00	57.30	1	4,708	0.02%
2018/09/14	1	56.80	8	56.99	57.90	-7	4,776	-0.15%
2018/09/13	2	56.95	6	57.13	56.30	-4	4,817	-0.08%
2018/09/11	7	56.69	2	56.90	57.40	5	4,946	0.10%
2018/09/10	11	56.35	67	56.10	55.70	-56	4,992	-1.12%
2018/09/07	3	58.43	2	59.30	58.10	1	5,026	0.02%
2018/09/04	8	60.68	0	0.00	61.30	8	5,623	0.14%
2018/09/03	4	60.75	0	0.00	59.90	4	5,717	0.07%
2018/08/31	10	60.30	0	0.00	60.20	10	5,857	0.17%
2018/08/29	3	62.37	2	62.40	62.30	1	6,104	0.02%
2018/08/28	0	0.00	3	62.40	61.80	-3	6,444	-0.05%
2018/08/27	3	60.80	2	60.50	62.10	1	6,735	0.01%
2018/08/24	2	58.00	2	57.85	57.90	0	6,968	0.00%
2018/08/23	3	59.63	2	60.15	59.60	1	6,941	0.01%
2018/08/16	2	63.10	0	0.00	63.10	2	7,040	0.03%
2018/08/14	1	64.60	1	64.80	65.70	0	7,144	0.00%
2018/08/13	3	64.83	1	64.80	63.90	2	7,203	0.03%
2018/08/10	3	68.23	0	0.00	67.50	3	7,196	0.04%
2018/08/09	1	69.00	2	68.05	69.00	-1	7,183	-0.01%
2018/08/08	1	69.50	0	0.00	68.70	1	7,190	0.01%
2018/08/07	1	70.60	0	0.00	70.40	1	7,219	0.01%
2018/08/06	5	70.96	1	70.80	70.30	4	7,232	0.06%
2018/08/03	2	70.30	2	70.50	70.90	0	7,276	0.00%
2018/08/01	15	72.30	12	73.32	72.40	3	7,396	0.04%
2018/07/31	17	72.32	0	0.00	73.10	17	7,377	0.23%
2018/07/30	0	0.00	2	71.90	72.70	-2	7,390	-0.03%
2018/07/27	1	74.40	1	75.50	74.20	0	7,344	0.00%
2018/07/26	3	74.03	0	0.00	75.00	3	7,300	0.04%
2018/07/25	1	72.80	2	72.70	74.00	-1	7,273	-0.01%
2018/07/24	0	0.00	7	73.71	73.80	-7	7,254	-0.10%
2018/07/23	9	71.23	1	70.70	70.80	8	7,169	0.11%
2018/07/20	13	75.94	0	0.00	76.00	13	7,037	0.18%
2018/07/19	60	77.40	25	77.92	77.40	35	6,949	0.50%
2018/07/18	3	78.73	81	78.47	81.00	-78	6,682	-1.17%
2018/07/17	41	73.73	25	74.80	73.70	16	6,220	0.26%
2018/07/16	32	73.89	5	74.56	73.50	27	6,239	0.43%
2018/07/13	22	75.50	34	74.22	74.20	-12	6,200	-0.19%
2018/07/12	33	74.37	10	75.00	74.70	23	6,142	0.37%
2018/07/11	1	73.80	1	74.30	73.40	0	6,256	0.00%
2018/07/10	20	72.00	54	73.27	74.00	-34	6,308	-0.54%
2018/07/09	21	72.54	0	0.00	72.00	21	6,188	0.34%
2018/07/06	12	69.72	52	71.43	72.60	-40	6,129	-0.65%
2018/07/05	30	70.47	2	69.75	69.10	28	6,056	0.46%
2018/07/04	30	71.57	11	72.61	72.00	19	6,016	0.32%
2018/07/03	12	71.75	1	72.70	71.70	11	5,902	0.19%
2018/07/02	9	74.40	12	73.08	72.50	-3	5,835	-0.05%
2018/06/29	7	70.53	51	72.08	73.70	-44	5,640	-0.78%
2018/06/27	2	68.65	1	68.30	68.50	1	5,506	0.02%
2018/06/25	4	67.78	2	66.25	65.50	2	5,443	0.04%
2018/06/22	30	69.80	0	0.00	69.00	30	5,379	0.56%
2018/06/21	1	71.20	2	71.65	71.50	-1	5,326	-0.02%
2018/06/20	2	70.60	1	69.20	69.50	1	5,302	0.02%
2018/06/19	6	72.73	2	72.45	72.20	4	5,200	0.08%
2018/06/15	4	73.08	3	73.53	72.10	1	5,143	0.02%
2018/06/14	1	71.00	0	0.00	71.30	1	5,072	0.02%
2018/06/13	15	74.63	24	77.64	71.80	-9	5,003	-0.18%
2018/06/12	14	73.15	7	74.81	78.10	7	4,805	0.15%
2018/06/11	3	71.23	15	72.10	71.00	-12	4,581	-0.26%
2018/06/08	18	73.07	2	70.95	71.50	16	4,493	0.36%
2018/06/07	13	70.93	1	71.10	70.30	12	4,356	0.28%
2018/06/06	6	71.97	29	72.28	72.20	-23	4,301	-0.53%
2018/06/05	36	72.16	16	73.59	71.00	20	4,173	0.48%
2018/06/04	35	72.78	39	73.70	74.40	-4	3,814	-0.10%
2018/06/01	34	65.92	124	67.12	67.70	-90	3,540	-2.54%	大賣/
2018/05/31	0	0.00	1	62.40	61.60	-1	3,308	-0.03%
2018/05/30	11	61.54	12	62.28	61.80	-1	3,305	-0.03%
2018/05/29	37	62.63	5	62.80	62.30	32	3,305	0.97%
2018/05/28	4	63.50	36	63.27	63.20	-32	3,317	-0.96%
2018/05/25	30	62.90	4	63.50	62.90	26	3,310	0.79%
2018/05/24	22	62.49	44	63.52	63.40	-22	3,293	-0.67%
2018/05/23	6	62.83	48	62.26	62.50	-42	3,241	-1.30%
2018/05/22	10	61.16	3	60.83	61.30	7	3,131	0.22%
2018/05/21	33.5	60.88	15	61.64	61.70	18.5	3,127	0.59%
2018/05/18	9	58.66	43	59.91	60.40	-34	3,050	-1.11%
2018/05/17	21	58.86	1	60.20	58.70	20	3,001	0.67%
2018/05/16	12	59.62	0	0.00	59.50	12	2,977	0.40%
2018/05/15	4	60.58	28	60.03	61.00	-24	2,946	-0.81%
2018/05/14	11	59.51	3	59.90	59.10	8	2,888	0.28%
2018/05/11	21	58.70	2	59.35	59.30	19	2,859	0.66%
2018/05/10	31	57.63	75	58.73	59.50	-44	2,928	-1.50%
2018/05/09	31	56.92	30	57.60	56.70	1	2,816	0.04%
2018/05/08	0	0.00	3	56.50	56.40	-3	2,773	-0.11%
2018/05/07	33	56.94	20	57.80	56.80	13	2,767	0.47%
2018/05/04	11	56.56	12	57.39	57.40	-1	2,744	-0.04%
2018/05/03	21	56.55	0	0.00	56.50	21	2,751	0.76%
2018/05/02	0	0.00	11	57.44	57.10	-11	2,744	-0.40%
2018/04/30	20	54.30	41	55.80	56.70	-21	2,719	-0.77%
2018/04/26	22	53.65	0	0.00	53.00	22	2,696	0.82%
2018/04/25	0	0.00	10	54.50	54.00	-10	2,676	-0.37%
2018/04/24	10	53.50	0	0.00	53.30	10	2,662	0.38%
2018/04/23	4	56.45	3	56.87	55.40	1	2,630	0.04%
2018/04/20	31	57.45	11	59.15	56.00	20	2,609	0.77%
2018/04/19	1	57.50	2	58.55	58.80	-1	2,538	-0.04%
2018/04/18	11	57.98	3	58.23	58.30	8	2,497	0.32%
2018/04/17	9	59.19	20	58.80	59.70	-11	2,396	-0.46%
2018/04/16	1	56.90	74	55.98	57.00	-73	2,273	-3.21%
2018/04/13	0	0.00	20	55.10	54.70	-20	2,181	-0.92%
2018/04/12	0	0.00	5	54.80	54.70	-5	2,243	-0.22%
2018/04/11	10	54.50	10	55.20	54.70	0	2,335	0.00%
2018/04/10	20	54.25	0	0.00	54.30	20	2,524	0.79%
2018/04/09	6	54.03	4	54.60	54.00	2	2,593	0.08%
2018/04/03	4	53.10	0	0.00	53.30	4	2,828	0.14%
2018/04/02	20	55.20	21	55.60	54.30	-1	2,837	-0.04%
2018/03/30	0	0.00	13	54.82	54.70	-13	2,773	-0.47%
2018/03/29	10	53.20	20	53.50	53.40	-10	2,717	-0.37%
2018/03/26	0	0.00	9	51.61	51.60	-9	2,745	-0.33%
2018/03/23	5	50.90	0	0.00	51.20	5	2,760	0.18%
2018/03/22	0	0.00	2	53.10	52.50	-2	2,789	-0.07%
2018/03/20	11	53.04	1	53.30	53.10	10	2,837	0.35%
2018/03/15	2	55.20	0	0.00	54.30	2	2,721	0.07%
2018/03/12	0	0.00	1	53.60	54.30	-1	2,652	-0.04%
2018/03/09	0	0.00	20	53.11	53.40	-20	2,613	-0.77%
2018/03/08	0	0.00	2	52.70	52.20	-2	2,605	-0.08%
2018/03/07	22	52.15	10	53.10	51.80	12	2,672	0.45%
2018/03/06	1	53.00	25	52.84	53.00	-24	2,628	-0.91%
2018/03/05	20	52.00	16	52.93	51.50	4	2,580	0.16%
2018/03/02	20	52.00	2	52.30	52.50	18	2,583	0.70%
2018/03/01	0	0.00	10	52.90	52.70	-10	2,597	-0.38%
2018/02/27	2	52.70	10	52.80	52.00	-8	2,638	-0.30%
2018/02/26	10	51.90	1	52.20	52.00	9	2,675	0.34%
2018/02/22	0	0.00	12	49.98	50.50	-12	2,631	-0.46%
2018/02/21	1	49.00	5	48.10	50.20	-4	2,612	-0.15%
2018/02/09	0	0.00	20	45.13	46.70	-20	2,593	-0.77%
2018/02/07	5	47.00	1	47.00	46.75	4	2,572	0.16%
2018/02/06	12	48.02	12	47.38	45.45	0	2,556	0.00%
2018/02/05	2	49.88	6	49.83	49.85	-4	2,525	-0.16%
2018/02/02	14	52.16	12	51.93	50.90	2	2,519	0.08%
2018/02/01	0	0.00	11	50.59	50.30	-11	2,394	-0.46%
2018/01/31	1	50.10	5	49.60	50.20	-4	2,396	-0.17%
2018/01/30	7	49.89	1	49.60	49.35	6	2,390	0.25%
2018/01/29	7	49.06	0	0.00	48.80	7	2,380	0.29%
2018/01/24	20	50.30	0	0.00	50.10	20	2,402	0.83%
2018/01/23	1	50.40	17	50.91	50.50	-16	2,392	-0.67%
2018/01/22	2	51.05	19	51.04	51.30	-17	2,384	-0.71%
2018/01/18	11	50.71	0	0.00	50.40	11	2,373	0.46%
2018/01/17	0	0.00	23	50.80	50.70	-23	2,369	-0.97%
2018/01/16	4	51.03	15	51.01	50.90	-11	2,362	-0.47%
2018/01/15	8	51.13	0	0.00	50.40	8	2,347	0.34%
2018/01/11	0	0.00	3	50.40	50.20	-3	2,345	-0.13%
2018/01/10	21	51.46	13	51.50	50.30	8	2,332	0.34%
2018/01/09	9	54.01	0	0.00	54.40	9	2,231	0.40%
2018/01/08	45	54.72	0	0.00	54.10	45	2,214	2.03%
2018/01/05	31	55.86	6	56.47	55.80	25	2,134	1.17%
2018/01/04	26	56.28	29	56.30	56.60	-3	2,045	-0.15%
2018/01/03	27	54.85	22	55.10	54.60	5	1,860	0.27%
2018/01/02	37	54.51	53	54.28	54.60	-16	1,784	-0.90%