智易 (3596)-元大-中山北路券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智易 (3596)籌碼相關－元大-中山北路券商分點個股進出

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-中山北路券商分點個股進出
元大-中山北路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	0.00	0.2	166.50	166.00	-0.2	1,193	-0.02%
2024/11/19	0	0.00	1	170.50	170.00	-1	1,163	-0.09%
2024/11/18	18	171.94	13	168.88	167.50	5	1,130	0.44%
2024/11/15	17	178.24	1	178.00	177.00	16	1,113	1.44%
2024/11/14	0	0.00	1.2	181.00	182.00	-1.2	1,097	-0.11%
2024/11/13	5	178.50	0	0.00	181.50	5	1,091	0.46%
2024/11/12	7.2	178.53	0	0.00	180.50	7.2	1,075	0.67%
2024/11/11	0.1	180.50	0	0.00	180.00	0.1	1,058	0.01%
2024/11/08	0	0.00	0.1	176.00	177.00	-0.1	1,040	-0.01%
2024/11/07	0.1	181.50	13	179.31	178.50	-12.9	1,020	-1.26%
2024/11/06	3	172.33	14	166.64	172.50	-11	951	-1.16%
2024/11/05	2	162.00	22	162.27	162.50	-20	883	-2.26%
2024/11/01	0	0.00	2	160.75	161.50	-2	916	-0.22%
2024/10/28	0	0.00	1	157.00	156.00	-1	887	-0.11%
2024/10/25	0	0.00	15	157.50	157.50	-15	895	-1.68%
2024/10/24	30	156.67	3	158.67	155.00	27	915	2.95%
2024/10/23	0	0.00	2	158.00	158.50	-2	898	-0.22%
2024/10/22	0	0.00	30	157.03	158.00	-30	899	-3.33%
2024/10/21	0	0.00	0	154.50	156.00	0	916	0.00%
2024/10/18	0	0.00	0	155.00	154.50	0	922	0.00%
2024/10/17	3	155.50	1.1	156.48	156.00	2	941	0.21%
2024/10/15	0	0.00	0.1	151.00	151.00	-0.1	955	-0.01%
2024/10/11	0	0.00	0.1	148.00	148.50	-0.1	1,140	-0.01%
2024/10/09	0	0.00	2	151.75	147.00	-2	1,156	-0.17%
2024/10/07	1.1	150.52	26	149.98	151.00	-25	1,190	-2.10%
2024/10/04	0.2	146.50	0	0.00	146.50	0.2	1,206	0.02%
2024/09/26	0.3	147.50	0.6	149.00	147.00	-0.3	1,258	-0.03%
2024/09/25	20	147.10	0	0.00	147.50	20	1,263	1.58%
2024/09/24	6	147.67	0	0.00	147.00	6	1,269	0.47%
2024/09/19	0	0.00	11	145.50	144.50	-11	1,260	-0.87%
2024/09/16	0	0.00	0.2	143.00	142.00	-0.2	1,266	-0.02%
2024/09/09	0.5	136.00	0	0.00	136.50	0.5	1,356	0.04%
2024/09/06	0	0.00	1	138.00	138.50	-1	1,359	-0.07%
2024/09/05	2	137.00	0	0.00	138.00	2	1,378	0.15%
2024/09/04	8	140.63	0	0.00	138.50	8	1,384	0.58%
2024/09/03	0	0.00	3	146.00	145.50	-3	1,398	-0.21%
2024/08/23	1	144.50	0	0.00	146.00	1	1,637	0.06%
2024/08/22	8	145.94	1	145.50	145.50	7	1,647	0.42%
2024/08/21	2	147.75	2	147.00	147.50	0	1,685	0.00%
2024/08/19	0	0.00	11	147.82	147.00	-11	1,820	-0.60%
2024/08/14	1	144.00	0	0.00	145.00	1	2,064	0.05%
2024/08/13	0	0.00	1	143.00	143.00	-1	2,109	-0.05%
2024/08/09	0	0.00	1	140.50	140.50	-1	2,151	-0.05%
2024/08/08	0	135.50	0	0.00	136.00	0	2,179	0.00%
2024/08/06	1	129.00	1	137.00	131.00	0	2,207	0.00%
2024/08/05	1.8	131.86	0	0.00	133.50	1.8	2,215	0.08%
2024/08/02	10.2	145.75	0	0.00	144.50	10.2	2,233	0.46%
2024/07/31	0	0.00	1	147.00	147.00	-1	2,329	-0.04%
2024/07/30	0	0.00	0.1	147.50	146.00	-0.1	2,344	-0.01%
2024/07/29	0	0.00	0.2	146.00	147.00	-0.2	2,350	-0.01%
2024/07/26	2	140.78	2	143.50	143.50	0	2,351	0.00%
2024/07/23	4	141.52	4	144.13	144.50	0	2,345	0.00%
2024/07/22	6.1	141.42	1	142.00	140.50	5.1	2,344	0.22%
2024/07/19	1	146.50	1	148.50	147.00	0	2,320	0.00%
2024/07/18	1.1	147.10	1	149.50	147.50	0.1	2,310	0.00%
2024/07/17	1.1	150.09	0	0.00	150.00	1.1	2,296	0.05%
2024/07/16	1.1	149.55	9	149.67	149.00	-7.9	2,290	-0.34%
2024/07/15	59.4	147.90	2	145.75	144.00	57.4	2,267	2.53%
2024/07/12	2	162.50	40	162.50	162.00	-38	2,123	-1.79%
2024/07/10	2	163.00	0	0.00	163.00	2	2,091	0.10%
2024/07/09	2	163.50	0	0.00	163.00	2	2,085	0.10%
2024/07/08	0	0.00	4	167.00	166.00	-4	2,055	-0.19%
2024/07/05	5	164.60	0	0.00	164.50	5	2,034	0.25%
2024/07/04	0.3	163.00	0	0.00	165.00	0.3	2,032	0.01%
2024/07/03	3	162.50	5	163.50	162.00	-2	2,019	-0.10%
2024/06/26	1	162.00	0	0.00	160.50	1	2,122	0.05%
2024/06/20	1	163.00	0	0.00	162.50	1	2,258	0.04%
2024/06/18	1	164.00	0	0.00	164.00	1	2,319	0.04%
2024/06/14	0	163.00	0	0.00	162.50	0	2,451	0.00%
2024/06/12	23	160.22	0	0.00	160.00	23	2,524	0.91%
2024/06/07	1.1	160.60	0	0.00	160.50	1.1	2,671	0.04%
2024/06/06	0	0.00	2	163.00	163.50	-2	2,669	-0.07%
2024/06/05	10	163.80	0	0.00	163.50	10	2,656	0.38%
2024/06/04	0	0.00	1	168.00	167.50	-1	2,641	-0.04%
2024/05/30	0	0.00	1	167.00	165.50	-1	2,582	-0.04%
2024/05/29	10	166.00	0	0.00	165.50	10	2,578	0.39%
2024/05/28	0	0.00	1	164.00	164.00	-1	2,585	-0.04%
2024/05/27	5	165.30	0	0.00	163.50	5	2,605	0.19%
2024/05/24	3	164.00	0	0.00	163.50	3	2,605	0.12%
2024/05/23	1.1	165.00	0.2	165.00	162.50	0.9	2,605	0.03%
2024/05/22	0	0.00	1	163.50	165.00	-1	2,601	-0.04%
2024/05/21	1.1	160.55	10	161.50	162.00	-8.9	2,602	-0.34%
2024/05/20	2.1	159.43	1	161.50	157.50	1.1	2,529	0.04%
2024/05/16	10	157.00	0	0.00	157.00	10	2,405	0.42%
2024/05/15	1	156.50	1	157.50	157.00	0	2,395	0.00%
2024/05/13	1.2	157.33	0	0.00	157.00	1.2	2,357	0.05%
2024/05/10	0	0.00	0	158.50	158.00	0	2,349	0.00%
2024/05/09	1.1	160.43	1	157.00	157.00	0.1	2,323	0.00%
2024/05/08	0	158.50	0	0.00	160.50	0	2,278	0.00%
2024/05/07	3.1	161.05	2	162.00	161.00	1.1	2,231	0.05%
2024/05/06	1	172.00	0	0.00	172.00	1	2,141	0.05%
2024/05/03	2	171.75	0	0.00	171.00	2	2,137	0.09%
2024/04/30	1	173.00	0	0.00	173.00	1	2,103	0.05%
2024/04/26	2	171.52	0	0.00	171.50	2	2,102	0.10%
2024/04/25	0.1	172.00	0	0.00	170.50	0.1	2,119	0.00%
2024/04/24	0.1	176.00	1	174.00	176.00	-0.9	2,134	-0.04%
2024/04/23	1	176.50	1	172.50	171.50	0	2,161	0.00%
2024/04/22	0	0.00	2	174.00	174.00	-2	2,163	-0.09%
2024/04/19	0	177.00	0	177.50	174.50	0	2,159	0.00%
2024/04/18	0.1	177.00	0	0.00	177.00	0.1	2,143	0.00%
2024/04/16	0.1	179.00	0	0.00	177.50	0.1	2,135	0.00%
2024/04/15	0.1	183.42	0	0.00	182.00	0.1	2,120	0.01%
2024/04/12	0.1	184.70	0	0.00	184.50	0.1	2,115	0.01%
2024/04/11	1	187.00	0	0.00	187.00	1	2,113	0.05%
2024/04/03	1	193.00	1	192.00	192.50	0	2,143	0.00%
2024/04/02	0	0.00	1	197.00	195.00	-1	2,141	-0.05%
2024/04/01	1	194.00	1	196.50	195.50	0	2,147	0.00%
2024/03/29	1	190.98	5	189.50	191.50	-4	2,134	-0.19%
2024/03/28	1	193.50	15	192.83	191.50	-14	2,067	-0.68%
2024/03/27	1.1	189.08	19	188.47	190.50	-17.9	2,029	-0.88%
2024/03/26	0.1	189.00	16.4	189.62	189.00	-16.3	2,015	-0.81%
2024/03/22	1	200.00	13	198.92	199.00	-12	2,007	-0.60%
2024/03/21	5	196.51	5	199.00	199.00	0	2,010	0.00%
2024/03/20	2	204.50	1	205.00	199.00	1	1,991	0.05%
2024/03/19	1	195.00	16.1	194.28	195.00	-15.1	2,059	-0.73%
2024/03/18	0	188.00	1	194.00	187.50	-1	2,140	-0.05%
2024/03/15	1	185.00	2	186.00	188.00	-1	2,162	-0.05%
2024/03/14	2.1	192.76	6	191.00	189.50	-3.9	2,151	-0.18%
2024/03/13	0.3	185.50	46	185.29	186.50	-45.7	2,066	-2.21%
2024/03/12	0.5	178.30	10	178.50	177.00	-9.5	2,015	-0.47%
2024/03/11	0.1	171.50	0	0.00	171.00	0.1	1,997	0.01%
2024/03/07	14	175.89	0	0.00	175.50	14	1,982	0.71%
2024/03/06	16.4	180.79	0	0.00	180.00	16.4	1,960	0.83%
2024/03/05	0.1	182.50	20	183.50	184.00	-19.9	1,973	-1.01%
2024/03/04	20	181.00	5	182.00	181.00	15	1,959	0.77%
2024/03/01	6	180.25	0	0.00	178.50	6	1,956	0.31%
2024/02/29	6	180.33	38	182.68	184.00	-32	1,947	-1.64%
2024/02/27	0	0.00	11	180.45	180.00	-11	1,925	-0.57%
2024/02/26	9	179.00	1	180.00	180.00	8	1,891	0.42%
2024/02/23	1	181.50	11	184.45	183.50	-10	1,870	-0.53%
2024/02/22	1	178.50	2	178.00	178.50	-1	1,788	-0.06%
2024/02/21	6	168.67	0	0.00	168.50	6	1,726	0.35%
2024/02/19	21	169.95	0	0.00	169.00	21	1,715	1.22%
2024/02/16	20	169.00	0	0.00	169.00	20	1,736	1.15%
2024/02/02	0	0.00	12	174.88	175.50	-12	1,771	-0.68%
2024/02/01	0	0.00	21	174.07	175.00	-21	1,784	-1.18%
2024/01/30	1	172.50	0	0.00	173.50	1	1,834	0.05%
2024/01/26	35	171.57	1	170.50	170.50	34	1,935	1.76%
2024/01/25	1	174.00	0.2	174.42	175.00	0.8	1,974	0.04%
2024/01/24	16	175.06	0	0.00	174.00	16	2,027	0.79%
2024/01/23	5	178.80	6	177.33	178.00	-1	2,045	-0.05%
2024/01/22	0	0.00	17	174.68	175.50	-17	2,034	-0.84%
2024/01/19	10.2	172.98	5	172.00	172.00	5.2	2,027	0.26%
2024/01/18	0	0.00	15	174.50	176.00	-15	2,016	-0.74%
2024/01/17	2	172.75	24	174.77	173.50	-22	2,004	-1.10%
2024/01/16	1	171.50	6	172.00	172.50	-5	1,991	-0.25%
2024/01/15	0	0.00	6	171.42	171.50	-6	1,989	-0.30%
2024/01/12	1	167.50	0	0.00	169.50	1	2,014	0.05%
2024/01/11	0	0.00	1	168.00	168.00	-1	2,022	-0.05%
2024/01/09	10	171.00	5	168.50	167.50	5	2,061	0.24%
2024/01/08	0	0.00	5	168.20	168.50	-5	2,072	-0.24%
2024/01/05	0	0.00	3	169.50	168.00	-3	2,095	-0.14%
2024/01/04	0	0.00	1	170.00	169.50	-1	2,102	-0.05%
2024/01/02	35	168.57	25	170.90	170.50	10	2,150	0.47%
2023/12/29	1	169.50	1	171.00	170.50	0	2,205	0.00%
2023/12/27	2	169.75	9	170.17	171.00	-7	2,246	-0.31%
2023/12/26	25	170.30	1	170.50	170.50	24	2,256	1.06%
2023/12/25	4	169.75	8	169.75	169.50	-4	2,263	-0.18%
2023/12/22	16	172.16	0	0.00	172.00	16	2,339	0.68%
2023/12/20	8	174.06	8	173.63	175.00	0	2,353	0.00%
2023/12/19	5	175.20	3	176.00	175.50	2	2,406	0.08%
2023/12/18	7	178.07	3	180.00	176.50	4	2,516	0.16%
2023/12/15	19	187.11	16	182.41	181.50	3	2,540	0.12%
2023/12/14	75	190.99	71	189.71	189.50	4	2,566	0.16%
2023/12/13	9	182.94	12.2	184.06	188.50	-3.2	2,431	-0.13%
2023/12/12	4	170.75	12	172.83	171.50	-8	2,365	-0.34%
2023/12/11	1	165.50	3	168.17	168.50	-2	2,391	-0.08%
2023/12/08	1	164.00	1	165.50	166.00	0	2,408	0.00%
2023/12/07	0	0.00	15	167.17	164.50	-15	2,455	-0.61%
2023/12/06	18	163.17	14	164.50	163.50	4	2,547	0.16%
2023/12/05	12	162.75	6	163.33	164.00	6	2,615	0.23%
2023/12/04	4	164.00	17	164.56	164.00	-13	2,716	-0.48%
2023/12/01	12	161.46	12	163.42	163.00	0	2,842	0.00%
2023/11/30	26	161.13	11	162.77	163.50	15	2,887	0.52%
2023/11/29	10	163.50	1	164.00	163.50	9	2,877	0.31%
2023/11/28	11	162.45	10	164.50	163.50	1	2,916	0.03%
2023/11/27	15	163.57	12	161.96	161.50	3	2,940	0.10%
2023/11/24	3	166.00	4	166.00	166.00	-1	2,946	-0.03%
2023/11/22	18	167.78	12	168.63	168.50	6	3,015	0.20%
2023/11/21	1	171.00	6	170.92	170.50	-5	3,048	-0.16%
2023/11/20	2	167.50	2	168.50	169.00	0	3,167	0.00%
2023/11/17	8	168.50	3.1	168.34	168.00	4.9	3,263	0.15%
2023/11/16	10	167.10	11	169.95	171.00	-1	3,417	-0.03%
2023/11/15	15	171.10	5	168.80	167.50	10	3,478	0.29%
2023/11/14	1	170.50	17	167.65	169.50	-16	3,491	-0.46%
2023/11/10	15	164.23	5	164.20	164.00	10	3,512	0.28%
2023/11/09	15	166.37	17	165.79	166.50	-2	3,544	-0.06%
2023/11/08	9	169.11	9	167.33	167.50	0	3,563	0.00%
2023/11/07	10	165.00	10	165.75	166.00	0	3,615	0.00%
2023/11/06	10	167.50	10	165.00	166.00	0	3,667	0.00%
2023/11/03	10	161.00	17	166.21	167.00	-7	3,740	-0.19%
2023/11/02	0	0.00	3.2	159.24	159.00	-3.2	3,817	-0.08%
2023/11/01	15	151.33	12	150.63	152.00	3	3,830	0.08%
2023/10/31	3.2	156.38	3.2	159.95	154.00	0	3,874	0.00%
2023/10/30	4	155.13	4.1	156.90	157.00	-0.1	4,020	0.00%
2023/10/27	6	154.50	5	154.50	154.50	1	4,199	0.02%
2023/10/26	5.3	154.13	5	157.49	155.00	0.3	4,493	0.01%
2023/10/25	11	158.18	11	157.50	157.00	0	4,535	0.00%
2023/10/24	11.1	156.23	12	157.42	158.50	-1	4,582	-0.02%
2023/10/23	10.4	156.48	10	158.00	156.50	0.4	4,615	0.01%
2023/10/20	16.1	156.59	15.1	157.20	157.50	1.1	4,718	0.02%
2023/10/18	5.3	158.52	5	160.00	159.50	0.3	4,820	0.01%
2023/10/17	0	0.00	1	161.00	161.00	-1	4,816	-0.02%
2023/10/16	6	161.00	6	161.58	161.50	0	4,836	0.00%
2023/10/13	0	0.00	4	167.00	164.50	-4	4,888	-0.08%
2023/10/12	13	163.73	11	164.55	165.00	2	4,916	0.04%
2023/10/11	6.2	163.32	0	0.00	163.50	6.2	4,934	0.12%
2023/10/06	0	0.00	0.1	167.50	164.00	-0.1	4,955	0.00%
2023/10/05	12	167.83	9.2	167.77	163.00	2.8	4,985	0.06%
2023/10/04	1	162.00	9	162.22	163.00	-8	4,995	-0.16%
2023/10/03	7.1	162.06	1	160.50	160.50	6.1	5,086	0.12%
2023/10/02	0	0.00	14.1	164.42	164.50	-14.1	5,150	-0.27%
2023/09/28	0	0.00	5	162.10	161.50	-5	5,172	-0.10%
2023/09/27	14.2	160.89	2	159.00	160.50	12.2	5,183	0.24%
2023/09/25	7	164.71	2.6	166.02	165.50	4.4	5,163	0.09%
2023/09/22	5.1	162.20	1	165.50	164.50	4.1	5,142	0.08%
2023/09/21	17	167.26	12	165.08	165.50	5	5,142	0.10%
2023/09/20	15.3	180.44	16	176.22	175.50	-0.7	5,205	-0.01%
2023/09/19	1	182.00	0	0.00	180.00	1	5,170	0.02%
2023/09/18	9	177.11	2	176.25	176.00	7	5,120	0.14%
2023/09/15	0.1	175.96	1	180.00	177.50	-0.9	5,102	-0.02%
2023/09/14	11	172.14	11	173.82	176.50	0	5,055	0.00%
2023/09/13	4	167.25	5	166.30	167.50	-1	4,996	-0.02%
2023/09/12	18	165.00	13	166.42	168.00	5	5,025	0.10%
2023/09/11	1	166.00	22	167.64	167.50	-21	4,980	-0.42%
2023/09/08	0	159.00	21	162.50	164.00	-21	4,875	-0.43%
2023/09/07	8	158.69	5	160.20	162.00	3	4,830	0.06%
2023/09/06	18	156.31	29	158.29	158.00	-11	4,748	-0.23%
2023/09/05	2	150.00	10	150.65	151.00	-8	4,651	-0.17%
2023/09/04	1	148.00	0	0.00	147.50	1	4,679	0.02%
2023/09/01	1	148.00	0.1	145.50	145.00	0.9	4,695	0.02%
2023/08/31	0	0.00	9	148.94	148.50	-9	4,661	-0.19%
2023/08/30	6	147.58	0	0.00	147.00	6	4,661	0.13%
2023/08/29	0	0.00	21	146.02	148.00	-21	4,655	-0.45%
2023/08/28	1	143.50	2	142.50	143.00	-1	4,629	-0.02%
2023/08/25	1.1	146.05	1.2	145.25	145.50	-0.1	4,620	0.00%
2023/08/24	29.2	148.30	25	145.84	145.00	4.2	4,584	0.09%
2023/08/23	5	147.80	7	148.93	148.50	-2	4,480	-0.04%
2023/08/22	2	146.00	1	144.97	144.00	1	4,426	0.02%
2023/08/21	0	0.00	0	141.04	143.00	0	4,286	0.00%
2023/08/18	1	139.00	2	140.50	138.00	-1	4,253	-0.02%
2023/08/17	2	138.77	2	139.50	139.50	0	4,252	0.00%
2023/08/16	0	0.00	4	136.88	138.00	-4	4,240	-0.09%
2023/08/15	1	137.00	0	0.00	137.00	1	4,245	0.02%
2023/08/14	5	133.70	7	133.71	133.00	-2	4,252	-0.05%
2023/08/11	7	134.50	6.1	135.98	135.00	0.9	4,237	0.02%
2023/08/10	3	138.33	2	139.25	137.00	1	4,205	0.02%
2023/08/09	12	138.54	4	138.50	138.00	8	4,138	0.19%
2023/08/08	22	141.43	3.5	140.43	138.00	18.5	4,068	0.45%
2023/08/07	5.4	130.98	9	132.28	135.50	-3.6	3,988	-0.09%
2023/08/04	12	134.88	12	135.25	133.50	0	3,964	0.00%
2023/08/02	3.1	132.51	22	132.98	132.00	-19	3,936	-0.48%
2023/08/01	73.7	134.91	4	134.88	130.50	69.7	3,828	1.82%
2023/07/31	11	140.77	14	142.71	145.00	-3	3,727	-0.08%
2023/07/28	2	131.00	2.4	131.42	132.00	-0.4	3,429	-0.01%
2023/07/27	1	127.00	1	127.00	127.50	0	3,368	0.00%
2023/07/26	1.1	129.77	0	0.00	128.00	1.1	3,315	0.03%
2023/07/25	3.2	129.30	0	0.00	128.50	3.2	3,276	0.10%
2023/07/24	3.1	132.20	4	132.88	134.50	-0.9	3,178	-0.03%
2023/07/21	1	123.50	2.1	126.93	127.50	-1.1	3,064	-0.04%
2023/07/20	0	0.00	0.4	125.50	126.00	-0.4	3,056	-0.01%
2023/07/19	1.4	127.00	0	0.00	126.50	1.4	3,027	0.05%
2023/07/18	0	0.00	0.1	126.50	130.00	-0.1	3,011	0.00%
2023/07/17	1.1	130.91	1.1	129.98	131.00	0	2,952	0.00%
2023/07/13	3.1	127.71	1	128.50	126.00	2.1	2,876	0.07%
2023/07/12	3	132.00	1	132.50	132.00	2	2,806	0.07%
2023/07/11	5.5	134.68	1.1	135.03	135.00	4.4	2,748	0.16%
2023/07/10	0	0.00	61.1	132.47	132.00	-61.1	2,668	-2.29%
2023/07/07	9	128.33	8	127.87	127.50	1	2,560	0.04%
2023/07/06	26	128.77	47	128.78	130.00	-21	2,475	-0.85%
2023/07/05	25.5	127.50	28.5	127.96	127.50	-3	2,426	-0.12%
2023/07/03	1.5	127.00	5.1	125.41	127.00	-3.6	2,356	-0.15%
2023/06/30	3	122.50	1	123.00	123.00	2	2,288	0.09%
2023/06/29	2	121.25	2	122.28	122.00	0	2,295	0.00%
2023/06/28	10	123.80	5.2	123.94	122.50	4.8	2,209	0.22%
2023/06/21	0	0.00	2	117.50	118.00	-2	1,985	-0.10%
2023/06/19	0	120.50	0	119.50	119.00	0	1,963	0.00%
2023/06/16	0	0.00	2	117.00	117.50	-2	1,934	-0.10%
2023/06/13	0	0.00	2	119.00	118.00	-2	1,864	-0.11%
2023/06/09	0	0.00	3	117.17	117.50	-3	1,852	-0.16%
2023/06/08	3	118.00	5	118.60	118.00	-2	1,837	-0.11%
2023/06/07	2	115.50	0	0.00	115.50	2	1,777	0.11%
2023/06/06	1	114.50	0	0.00	114.00	1	1,776	0.06%
2023/06/05	3	115.18	2.4	116.39	115.50	0.6	1,773	0.03%
2023/05/31	0	0.00	1	116.50	116.00	-1	1,753	-0.06%
2023/05/30	0	0.00	2	115.75	115.00	-2	1,732	-0.12%
2023/05/29	0	0.00	2	115.00	115.00	-2	1,729	-0.12%
2023/05/26	1	115.99	0	0.00	114.50	1	1,711	0.06%
2023/05/24	1	113.01	0	114.50	113.50	1	1,665	0.06%
2023/05/22	2	112.50	1	113.50	113.00	1	1,583	0.06%
2023/05/18	1	112.51	10	113.30	113.00	-9	1,551	-0.58%
2023/05/17	2	112.50	0	0.00	112.50	2	1,504	0.13%
2023/05/16	6	112.17	8	113.25	112.50	-2	1,492	-0.13%
2023/05/15	3	111.83	0	0.00	110.50	3	1,457	0.21%
2023/05/12	8	112.31	0	0.00	112.50	8	1,445	0.55%
2023/05/11	0	0.00	2	110.00	110.50	-2	1,411	-0.14%
2023/05/10	3	112.51	0	114.00	113.50	3	1,359	0.22%
2023/05/09	1	112.50	2	112.25	112.50	-1	1,330	-0.07%
2023/05/08	1	110.50	0	0.00	111.00	1	1,262	0.08%
2023/05/05	0	0.00	21	108.50	108.00	-21	1,210	-1.74%
2023/05/03	1	101.00	1	101.50	101.00	0	1,179	0.00%
2023/04/27	1	98.50	0	0.00	98.80	1	1,192	0.08%
2023/04/24	1	101.50	0	0.00	102.00	1	1,148	0.09%
2023/04/21	0.1	104.00	0	0.00	102.00	0.1	1,146	0.01%
2023/04/17	0	0.00	1	106.00	106.00	-1	1,116	-0.09%
2023/04/13	20.1	105.75	0	0.00	104.50	20.1	1,112	1.81%
2023/04/12	3	105.83	0	0.00	105.50	3	1,098	0.27%
2023/03/31	3	107.00	0	0.00	106.50	3	1,077	0.28%
2023/03/30	0	0.00	1	107.00	107.00	-1	1,059	-0.09%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	1	106.00	1	105.50	105.50	0	1,035	0.00%
2023/03/22	0	0.00	3	104.50	105.00	-3	1,028	-0.29%
2023/03/21	1	103.50	0	0.00	104.00	1	1,019	0.10%
2023/03/20	3	103.50	0	0.00	104.00	3	1,013	0.30%
2023/03/16	2	104.00	1	104.00	103.50	1	1,023	0.10%
2023/03/15	1	107.00	0	0.00	106.00	1	1,030	0.10%
2023/03/13	1	107.00	0	0.00	106.00	1	1,019	0.10%
2023/03/08	0	110.00	0	0.00	111.50	0	1,013	0.00%
2023/03/07	1	110.99	0	110.50	111.00	1	1,029	0.10%
2023/03/06	0	0.00	1	109.00	109.50	-1	1,024	-0.10%
2023/03/03	0	108.00	0	108.00	107.50	0	1,023	0.00%
2023/03/01	0	0.00	2	106.50	107.50	-2	1,045	-0.19%
2023/02/22	0	0.00	10	105.50	106.50	-10	1,079	-0.93%
2023/02/20	1	104.50	0	0.00	104.50	1	1,116	0.09%
2023/02/16	0	106.00	0	106.00	107.00	0	1,164	0.00%
2023/02/13	10	103.50	0	0.00	103.50	10	1,346	0.74%
2023/02/07	0	0.00	2	104.00	104.50	-2	1,355	-0.15%
2023/02/02	20	104.00	0	0.00	105.50	20	1,389	1.44%
2023/02/01	1	102.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0	0.00	0.1	101.50	101.00	-0.1	1,427	0.00%
2023/01/16	0	0.00	1	99.50	99.50	-1	1,556	-0.06%
2023/01/12	0	0.00	1	100.00	100.00	-1	1,598	-0.06%
2023/01/10	0.1	99.90	1	100.00	99.80	-1	1,647	-0.06%
2023/01/09	1	99.80	0	0.00	99.70	1	1,663	0.06%
2023/01/06	1	98.90	0	0.00	99.00	1	1,680	0.06%
2022/12/21	1	98.00	0	0.00	98.00	1	2,035	0.05%
2022/12/19	0	0.00	1	101.00	100.50	-1	2,189	-0.05%
2022/12/15	0	0.00	1	104.00	105.00	-1	2,225	-0.04%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/08	2	104.50	2	105.00	104.50	0	2,342	0.00%
2022/12/07	0	0.00	1	105.00	105.50	-1	2,350	-0.04%
2022/11/29	1	103.50	1	102.00	103.50	0	2,671	0.00%
2022/11/25	1	101.00	0	0.00	100.00	1	2,696	0.04%
2022/11/24	2	100.20	1	99.60	101.00	1	2,741	0.04%
2022/11/23	1	98.50	0	0.00	98.60	1	2,780	0.04%
2022/11/16	0	0.00	2	98.90	98.80	-2	2,950	-0.07%
2022/11/14	5	97.90	5	98.50	97.50	0	3,042	0.00%
2022/11/11	2	99.60	1	98.50	97.10	1	3,045	0.03%
2022/11/10	8	97.51	6	95.10	96.80	2	3,017	0.07%
2022/11/09	0	0.00	1	95.50	96.30	-1	2,995	-0.03%
2022/11/08	1	93.10	4	93.08	91.80	-3	3,048	-0.10%
2022/11/07	0	0.00	2	91.85	92.50	-2	3,435	-0.06%
2022/11/04	4	91.55	0	0.00	91.70	4	3,520	0.11%
2022/11/02	2	91.00	1	91.00	91.00	1	3,719	0.03%
2022/11/01	1	90.00	0	0.00	90.00	1	3,874	0.03%
2022/10/26	4.2	87.15	2	87.10	87.80	2.2	4,050	0.05%
2022/10/25	0.2	90.95	1	90.90	90.00	-0.8	4,017	-0.02%
2022/10/21	0.1	92.10	0	0.00	90.90	0.1	4,099	0.00%
2022/10/14	1	98.20	0	0.00	97.20	1	4,099	0.02%
2022/10/13	0	0.00	1	96.40	95.10	-1	4,124	-0.02%
2022/10/11	0	0.00	3.1	97.85	97.60	-3.1	4,147	-0.07%
2022/10/06	1.1	103.36	0	0.00	102.00	1.1	4,223	0.03%
2022/10/05	0	0.00	1	101.50	101.00	-1	4,259	-0.02%
2022/10/04	0	0.00	1.1	99.43	99.30	-1.1	4,251	-0.02%
2022/10/03	1	93.60	4.2	95.84	95.50	-3.2	4,280	-0.07%
2022/09/30	6	94.55	2.4	93.44	95.30	3.7	4,411	0.08%
2022/09/28	1	101.00	1	96.10	95.80	0	4,476	0.00%
2022/09/27	13	101.23	0	0.00	102.00	13	4,455	0.29%
2022/09/26	0	0.00	4	102.00	102.50	-4	4,426	-0.09%
2022/09/23	1	109.00	0	0.00	108.50	1	4,432	0.02%
2022/09/22	0	0.00	0.2	109.50	112.50	-0.2	4,450	0.00%
2022/09/21	0	0.00	0.1	111.50	111.00	-0.1	4,451	0.00%
2022/09/20	1	112.00	0	112.50	112.50	1	4,481	0.02%
2022/09/19	30	112.50	0	0.00	112.00	30	4,532	0.66%
2022/09/15	0	0.00	0.2	113.50	112.00	-0.2	4,763	0.00%
2022/09/14	0	0.00	2	114.50	114.50	-2	4,944	-0.04%
2022/09/12	4	115.31	0	0.00	115.00	4	5,139	0.08%
2022/09/08	8.1	113.13	10	114.45	114.00	-1.9	5,163	-0.04%
2022/09/07	1	112.50	0	0.00	112.50	1	5,241	0.02%
2022/09/06	0	0.00	4	108.50	108.00	-4	5,166	-0.08%
2022/09/02	2	112.50	1	112.50	112.00	1	5,034	0.02%
2022/09/01	1	113.00	3	114.67	113.00	-2	5,037	-0.04%
2022/08/31	1	113.00	7	113.14	115.50	-6	5,021	-0.12%
2022/08/30	1	110.50	0	0.00	112.00	1	5,094	0.02%
2022/08/29	7.1	109.08	2	109.50	110.50	5.1	5,070	0.10%
2022/08/26	2	113.50	0	0.00	113.50	2	5,034	0.04%
2022/08/25	1	113.50	0	0.00	114.50	1	5,008	0.02%
2022/08/24	0	0.00	2	111.75	112.50	-2	5,004	-0.04%
2022/08/23	5	113.60	5	113.00	113.00	0	4,964	0.00%
2022/08/22	3.1	112.53	7	113.29	112.00	-3.9	4,978	-0.08%
2022/08/19	3	116.33	2	115.50	115.50	1	4,932	0.02%
2022/08/18	6	115.42	0	0.00	115.50	6	4,930	0.12%
2022/08/17	2	116.00	7	116.57	116.50	-5	4,912	-0.10%
2022/08/16	3	115.17	6	116.00	115.00	-3	4,899	-0.06%
2022/08/15	21	114.57	20	114.30	115.00	1	4,836	0.02%
2022/08/12	40.8	113.29	23	115.07	115.00	17.8	4,768	0.37%
2022/08/11	15.1	123.19	1	121.00	121.00	14.1	4,463	0.32%
2022/08/10	0	0.00	22	132.41	134.00	-22	4,457	-0.49%
2022/08/09	6	132.25	7.1	132.43	131.00	-1.1	4,459	-0.02%
2022/08/08	2	129.50	3.1	129.99	130.50	-1.1	4,410	-0.02%
2022/08/05	27	125.72	7	125.21	125.00	20	4,296	0.47%
2022/08/04	6	125.00	4.1	124.42	127.50	1.9	4,228	0.05%
2022/08/03	5	124.00	5	125.50	124.00	0	4,157	0.00%
2022/08/02	1	121.00	1	121.00	122.50	0	4,182	0.00%
2022/08/01	2	124.00	0	125.50	123.50	2	4,232	0.05%
2022/07/29	1	124.00	1.1	121.14	124.00	-0.1	4,384	0.00%
2022/07/27	1	118.50	7	118.86	120.00	-6	4,399	-0.14%
2022/07/22	5	117.00	1	119.00	116.00	4	4,696	0.09%
2022/07/21	0	0.00	5	118.50	119.00	-5	4,884	-0.10%
2022/07/19	1	118.00	1	118.00	117.00	0	5,204	0.00%
2022/07/15	5	117.50	5	118.00	118.00	0	5,619	0.00%
2022/07/14	3	119.17	2	119.50	119.50	1	5,732	0.02%
2022/07/13	0	0.00	1	119.00	115.50	-1	5,721	-0.02%
2022/07/11	1	116.50	0	0.00	116.00	1	5,705	0.02%
2022/07/08	1	116.00	1	116.00	115.00	0	5,684	0.00%
2022/07/07	1	108.50	2	108.00	107.50	-1	5,577	-0.02%
2022/07/06	0	0.00	2	101.25	102.00	-2	5,612	-0.04%
2022/07/04	0	0.00	1	99.00	97.10	-1	5,807	-0.02%
2022/07/01	2.1	113.55	30	108.00	108.00	-27.9	5,791	-0.48%
2022/06/30	0.3	116.00	15	120.00	120.00	-14.7	5,729	-0.26%
2022/06/29	1	118.00	2	120.25	119.00	-1	5,699	-0.02%
2022/06/28	1	120.00	0	0.00	121.00	1	5,691	0.02%
2022/06/27	0	0.00	1	125.50	124.50	-1	5,694	-0.02%
2022/06/24	4	122.88	2	122.25	122.00	2	5,674	0.04%
2022/06/23	4	129.75	9	130.39	122.00	-5	5,649	-0.09%
2022/06/22	5	130.20	2	129.80	129.50	3	5,472	0.05%
2022/06/21	10	129.25	11.1	130.50	132.00	-1.1	5,281	-0.02%
2022/06/20	8.1	123.01	10	124.70	122.50	-1.9	5,117	-0.04%
2022/06/17	1	124.50	1	125.50	125.00	0	5,046	0.00%
2022/06/16	0	0.00	1	128.97	122.50	-1	4,969	-0.02%
2022/06/14	0	0.00	1	120.50	124.50	-1	4,853	-0.02%
2022/06/10	6	121.50	7	123.50	124.00	-1	4,870	-0.02%
2022/06/09	10	121.00	11	123.23	124.00	-1	4,885	-0.02%
2022/06/08	3	126.50	1	123.00	123.00	2	4,873	0.04%
2022/06/07	1	125.50	1	124.50	125.50	0	4,752	0.00%
2022/06/06	4	125.50	7.1	125.35	126.00	-3.1	4,731	-0.06%
2022/06/01	0	0.00	0.2	123.00	121.50	-0.2	4,720	0.00%
2022/05/31	1	122.00	0	0.00	123.00	1	4,705	0.02%
2022/05/30	0	0.00	0.1	122.25	123.00	-0.1	4,706	0.00%
2022/05/27	0.2	117.50	0	0.00	118.00	0.2	4,691	0.00%
2022/05/26	5	116.50	5	114.51	114.00	0	4,702	0.00%
2022/05/25	0	0.00	1	117.50	119.50	-1	4,792	-0.02%
2022/05/23	1	121.50	3	120.33	121.00	-2	4,831	-0.04%
2022/05/20	8	121.50	9	121.50	121.50	-1	4,866	-0.02%
2022/05/19	2	123.50	4	124.88	122.50	-2	4,848	-0.04%
2022/05/18	1	123.00	0.1	122.75	122.50	0.9	4,756	0.02%
2022/05/17	3	118.67	3	118.50	119.50	0	4,712	0.00%
2022/05/16	3	116.83	4	117.38	117.00	-1	4,713	-0.02%
2022/05/09	1	109.50	2	110.75	109.00	-1	4,697	-0.02%
2022/05/06	6	110.92	0	0.00	109.50	6	4,667	0.13%
2022/05/05	8.5	122.24	7	121.21	121.00	1.5	4,532	0.03%
2022/05/04	5	124.50	5	125.00	124.50	0	4,486	0.00%
2022/05/03	2	125.50	0	0.00	127.00	2	4,466	0.04%
2022/04/29	2	129.75	2	129.75	128.00	0	4,434	0.00%
2022/04/28	2	129.25	0	0.00	127.50	2	4,346	0.05%
2022/04/27	10	132.14	8	131.88	132.50	2	4,197	0.05%
2022/04/26	7	131.12	7.1	128.80	132.50	0	4,002	0.00%
2022/04/25	1	125.50	5	126.10	126.50	-4	3,804	-0.11%
2022/04/22	5	130.00	10.1	128.76	130.00	-5.1	3,729	-0.14%
2022/04/21	7	126.64	7.1	126.08	125.50	-0.1	3,542	0.00%
2022/04/20	11	125.05	6	125.17	125.00	5	3,337	0.15%
2022/04/19	0	121.00	1	122.00	121.00	-1	3,235	-0.03%
2022/04/18	0	0.00	1	117.00	116.50	-1	3,264	-0.03%
2022/04/15	5	116.90	4	116.88	116.50	1	3,270	0.03%
2022/04/14	4	122.00	1	121.50	122.00	3	3,349	0.09%
2022/04/12	2.5	123.60	1	127.00	120.00	1.5	3,687	0.04%
2022/04/11	4	126.88	0	0.00	124.50	4	3,751	0.11%
2022/04/08	5	122.50	6	123.83	125.00	-1	3,786	-0.03%
2022/04/07	0.1	121.49	1	123.00	119.50	-0.9	3,646	-0.02%
2022/04/06	7	122.43	8	122.00	122.00	-1	3,741	-0.03%
2022/03/25	0	0.00	11	120.36	121.00	-11	4,238	-0.26%
2022/03/24	0	117.00	21	118.02	117.50	-21	4,352	-0.48%
2022/03/17	1	114.50	1	115.00	115.50	0	6,187	0.00%
2022/03/16	0	0.00	2	113.50	113.50	-2	6,250	-0.03%
2022/03/14	0	0.00	0.6	113.50	113.50	-0.6	6,351	-0.01%
2022/03/08	1	107.50	2	107.50	107.00	-1	6,336	-0.02%
2022/03/07	0.1	112.00	0	110.50	111.50	0.1	6,340	0.00%
2022/03/04	2	114.00	0	0.00	113.50	2	6,364	0.03%
2022/03/01	2	114.75	0	0.00	117.50	2	6,441	0.03%
2022/02/25	2	112.25	1	115.50	114.50	1	6,478	0.02%
2022/02/24	3.1	118.45	0	0.00	117.50	3.1	6,423	0.05%
2022/02/22	0.1	121.83	0	0.00	124.00	0.1	6,498	0.00%
2022/02/21	0.2	123.50	0	0.00	123.00	0.2	6,573	0.00%
2022/02/17	0	0.00	5	126.30	125.00	-5	6,807	-0.07%
2022/02/16	1	128.00	0	0.00	127.50	1	6,910	0.01%
2022/02/14	1.1	122.59	0	0.00	123.00	1.1	7,221	0.02%
2022/02/11	0.3	125.77	4	125.00	125.00	-3.7	7,325	-0.05%
2022/02/10	5	129.50	3	128.67	127.50	2	7,491	0.03%
2022/02/09	0	0.00	4	126.75	128.00	-4	7,569	-0.05%
2022/02/08	0.2	125.76	2	128.00	126.00	-1.8	7,925	-0.02%
2022/02/07	3	127.83	1	127.00	126.00	2	8,397	0.02%
2022/01/26	1	121.00	1	119.00	123.00	0	8,399	0.00%
2022/01/21	1	120.00	0	0.00	119.50	1	8,673	0.01%
2022/01/19	0	0.00	1	123.00	124.00	-1	8,896	-0.01%
2022/01/17	0	0.00	1	122.00	125.50	-1	8,942	-0.01%
2022/01/12	0	0.00	1	122.00	122.50	-1	8,943	-0.01%
2022/01/11	1	120.50	0	0.00	119.00	1	8,892	0.01%
2022/01/10	0	0.00	1	123.50	123.50	-1	8,811	-0.01%
2022/01/07	2	123.01	4	123.38	125.00	-2	8,776	-0.02%
2022/01/06	5	127.50	5	128.00	128.00	0	8,643	0.00%
2022/01/05	16	131.91	15	131.40	129.00	1	8,573	0.01%
2022/01/04	1	128.50	2	133.50	134.50	-1	8,252	-0.01%
2022/01/03	4	130.37	4	130.50	129.50	0	8,098	0.00%
2021/12/30	4	128.13	1	127.50	127.50	3	8,007	0.04%
2021/12/29	6	128.17	26	128.48	129.00	-20	7,937	-0.25%
2021/12/28	1	125.00	2	126.50	125.00	-1	7,806	-0.01%
2021/12/27	6	128.25	3	126.50	126.50	3	7,771	0.04%
2021/12/24	20	125.00	2	124.50	124.50	18	7,636	0.24%
2021/12/23	3	126.00	0	0.00	124.50	3	7,592	0.04%
2021/12/22	1	127.00	0	0.00	127.00	1	7,472	0.01%
2021/12/21	3	123.67	1	126.50	126.00	2	7,421	0.03%
2021/12/20	1	128.00	2	126.00	125.50	-1	7,263	-0.01%
2021/12/17	9	130.39	19.4	130.62	125.50	-10.4	7,073	-0.15%
2021/12/16	29	126.53	19.1	126.93	127.00	10	6,482	0.15%
2021/12/15	11	121.05	21.1	121.63	125.50	-10.1	5,787	-0.17%
2021/12/13	0	0.00	1	115.00	116.00	-1	5,184	-0.02%
2021/12/10	2	115.25	1	113.50	114.50	1	5,145	0.02%
2021/12/09	1	111.50	0	0.00	113.00	1	5,052	0.02%
2021/12/08	2	109.50	1	108.50	108.50	1	4,919	0.02%
2021/12/02	1	108.00	1	107.50	108.00	0	4,875	0.00%
2021/11/30	1	108.00	0	0.00	110.00	1	4,811	0.02%
2021/11/26	0.3	105.04	0	0.00	106.00	0.3	4,741	0.01%
2021/11/25	0	0.00	1	107.50	107.50	-1	4,670	-0.02%
2021/11/24	1	108.50	0	108.00	108.50	1	4,651	0.02%
2021/11/23	37.2	110.06	0	0.00	110.00	37.2	4,574	0.81%
2021/11/22	0	0.00	2	115.00	115.00	-2	4,487	-0.04%
2021/11/19	0	0.00	4	114.13	116.50	-4	4,438	-0.09%
2021/11/18	3	114.00	2	113.75	112.50	1	4,328	0.02%
2021/11/17	10.4	112.71	10	111.10	111.00	0.4	4,202	0.01%
2021/11/16	7	116.14	7.1	114.44	114.00	-0.1	4,092	0.00%
2021/11/15	11	116.73	1	118.98	119.00	10	3,956	0.25%
2021/11/12	3	115.33	2	114.75	114.50	1	3,828	0.03%
2021/11/11	13	116.42	13.1	117.65	113.00	-0.1	3,736	0.00%
2021/11/10	7	115.14	5	115.10	115.50	2	3,475	0.06%
2021/11/09	9	115.89	9	116.83	114.50	0	3,354	0.00%
2021/11/08	4	115.38	0	0.00	115.50	4	3,161	0.13%
2021/11/05	6	113.50	4	114.50	113.50	2	2,987	0.07%
2021/11/04	4	114.38	187	115.37	115.50	-183	2,624	-6.97%	大賣/鉅額交易
2021/11/03	1	106.50	1	104.50	105.00	0	2,135	0.00%
2021/11/02	4.1	105.94	9	102.17	102.50	-4.9	2,084	-0.24%
2021/11/01	3.1	108.20	8	108.31	108.50	-4.9	1,986	-0.25%
2021/10/29	5	104.60	3	104.50	105.00	2	1,819	0.11%
2021/10/28	3	105.83	1	106.50	105.00	2	1,766	0.11%
2021/10/27	15	104.10	9	105.06	105.50	6	1,690	0.36%
2021/10/26	3	100.50	6	101.00	101.50	-3	1,533	-0.20%
2021/10/25	2	98.05	1	98.60	98.80	1	1,508	0.07%
2021/10/22	5	97.46	6	98.02	99.00	-1	1,525	-0.07%
2021/10/21	0	0.00	5	95.06	95.40	-5	1,522	-0.33%
2021/10/20	2	94.40	5	94.80	94.70	-3	1,656	-0.18%
2021/10/19	1	92.30	0	0.00	92.60	1	1,661	0.06%
2021/10/18	1	91.50	0	0.00	90.90	1	1,700	0.06%
2021/10/14	2	91.35	0	0.00	91.30	2	1,850	0.11%
2021/10/13	0	0.00	0.1	91.70	90.80	-0.1	1,876	0.00%
2021/10/07	0	0.00	3	93.57	95.80	-3	2,160	-0.14%
2021/10/04	1	90.30	0	0.00	90.40	1	2,150	0.05%
2021/10/01	1	91.30	1	91.80	89.90	0	2,149	0.00%
2021/09/30	1	92.60	4	92.48	93.00	-3	2,137	-0.14%
2021/09/29	0	0.00	4	92.80	93.00	-4	2,158	-0.19%
2021/09/28	3	93.67	10	94.24	94.20	-7	2,167	-0.32%
2021/09/27	1	92.10	1	92.30	92.50	0	2,140	0.00%
2021/09/24	1	90.50	0	0.00	90.50	1	2,151	0.05%
2021/09/23	5	90.20	0	0.00	90.10	5	2,240	0.22%
2021/09/10	0	0.00	2	91.30	91.20	-2	2,444	-0.08%
2021/09/08	0	0.00	0.1	89.30	88.20	-0.1	2,462	0.00%
2021/09/06	5.1	90.21	0	0.00	90.00	5.1	2,449	0.21%
2021/09/03	0	0.00	5	91.20	91.00	-5	2,469	-0.20%
2021/09/02	6	90.37	0	0.00	89.90	6	2,496	0.24%
2021/08/31	2	92.30	5	92.10	92.50	-3	2,499	-0.12%
2021/08/26	5	90.30	0	0.00	90.00	5	2,547	0.20%
2021/08/25	0	0.00	5	91.40	91.40	-5	2,591	-0.19%
2021/08/20	1	89.60	1	89.00	89.10	0	2,646	0.00%
2021/08/19	2	89.70	0	0.00	89.20	2	2,666	0.08%
2021/08/13	1	89.00	0	0.00	89.30	1	2,667	0.04%
2021/08/12	5	90.10	0	0.00	90.30	5	2,664	0.19%
2021/08/10	0	0.00	15	92.04	91.00	-15	2,637	-0.57%
2021/08/09	0	0.00	1	92.40	92.10	-1	2,655	-0.04%
2021/08/06	5	93.60	0	0.00	93.50	5	2,687	0.19%
2021/08/05	3	95.00	0	0.00	94.80	3	2,701	0.11%
2021/08/04	1	95.90	0	0.00	95.70	1	2,769	0.04%
2021/08/03	1	96.60	1	96.50	96.40	0	2,821	0.00%
2021/07/30	1	97.20	0	0.00	97.30	1	2,907	0.03%
2021/07/29	2	96.45	0	0.00	97.50	2	2,918	0.07%
2021/07/28	1	96.00	0.5	97.14	98.00	0.5	2,871	0.02%
2021/07/27	0.1	99.90	1	100.00	99.50	-0.9	2,883	-0.03%
2021/07/26	9.2	100.20	5	101.50	102.00	4.2	2,844	0.15%
2021/07/21	14	109.64	5	110.10	109.00	9	2,674	0.34%
2021/07/20	4.1	105.24	0	0.00	104.50	4.1	2,586	0.16%
2021/07/16	0	0.00	16	111.66	109.50	-16	2,561	-0.62%
2021/07/15	17	107.53	5	107.90	108.50	12	2,465	0.49%
2021/07/14	10	107.50	16	106.38	108.50	-6	2,419	-0.25%
2021/07/13	1	103.50	0	0.00	102.50	1	2,322	0.04%
2021/07/09	0	0.00	0	101.50	100.50	0	2,430	0.00%
2021/07/08	5	102.00	0	0.00	102.50	5	2,617	0.19%
2021/07/06	12	102.58	0	0.00	103.50	12	2,773	0.43%
2021/07/05	6	103.42	0	0.00	104.00	6	2,816	0.21%
2021/07/02	0	0.00	1	102.00	102.00	-1	2,915	-0.03%
2021/06/30	5	108.10	3	104.83	106.50	2	3,000	0.07%
2021/06/29	1	106.50	1	106.00	106.50	0	3,010	0.00%
2021/06/28	0	0.00	9	100.50	102.00	-9	3,086	-0.29%
2021/06/25	0	0.00	10	99.30	99.20	-10	3,093	-0.32%
2021/06/24	10	98.03	0	0.00	97.80	10	3,103	0.32%
2021/06/21	1.1	97.91	0	0.00	96.80	1.1	3,283	0.03%
2021/06/11	1	99.80	0	0.00	99.50	1	4,156	0.02%
2021/06/07	1	97.50	0	0.00	96.50	1	4,272	0.02%
2021/06/03	0	101.00	1	100.00	100.00	-1	4,303	-0.02%
2021/06/02	0	0.00	1	99.50	97.50	-1	4,270	-0.02%
2021/05/27	2	92.55	0	0.00	94.70	2	4,203	0.05%
2021/05/25	1	93.70	1	93.70	93.10	0	4,209	0.00%
2021/05/21	1	93.20	0	0.00	92.90	1	4,222	0.02%
2021/05/20	1	90.70	0	0.00	90.90	1	4,251	0.02%
2021/05/17	114	87.52	0	0.00	85.00	114	4,313	2.64%	大買/鉅額交易
2021/05/14	17	90.28	2	89.60	89.60	15	4,277	0.35%
2021/05/13	0	0.00	1	89.90	91.50	-1	4,218	-0.02%
2021/05/12	4	93.13	1	90.90	90.60	3	4,174	0.07%
2021/05/11	6	96.02	15	95.40	94.30	-9	4,094	-0.22%
2021/05/10	2	99.80	0	0.00	98.00	2	4,043	0.05%
2021/05/07	0	0.00	3	102.50	102.00	-3	3,999	-0.08%
2021/05/06	5	103.40	1	101.50	101.50	4	4,002	0.10%
2021/05/04	1	105.50	2	105.25	105.50	-1	3,979	-0.03%
2021/05/03	2	109.50	2	108.25	108.00	0	3,933	0.00%
2021/04/29	0	0.00	9	113.55	113.00	-9	3,910	-0.23%
2021/04/27	0	0.00	2	113.00	112.50	-2	3,924	-0.05%
2021/04/26	2	114.00	0	0.00	113.50	2	3,922	0.05%
2021/04/22	3	113.50	2	112.00	112.00	1	3,932	0.03%
2021/04/16	5	114.51	0	0.00	115.00	5	3,901	0.13%
2021/04/15	2	115.75	1	114.51	114.50	1	3,944	0.03%
2021/04/14	1	123.00	8	120.87	122.00	-7	3,888	-0.18%
2021/04/13	1	125.00	63	125.98	125.50	-62	3,722	-1.67%
2021/04/09	4	124.00	15	124.50	125.50	-11	3,656	-0.30%
2021/04/08	6	120.25	3	121.00	124.00	3	3,585	0.08%
2021/04/07	0	116.50	0	0.00	118.00	0	3,469	0.00%
2021/04/06	3	118.83	1	121.00	117.50	2	3,437	0.06%
2021/04/01	10	116.50	2	116.50	118.00	8	3,367	0.24%
2021/03/31	7	114.86	6	116.25	116.00	1	3,273	0.03%
2021/03/29	0	109.50	2	110.25	109.50	-2	3,071	-0.06%
2021/03/26	6	109.25	0	0.00	110.00	6	3,074	0.20%
2021/03/25	0	110.00	0	0.00	109.00	0	3,047	0.00%
2021/03/24	53	108.07	1	108.00	111.00	52	2,985	1.74%
2021/03/22	7	109.43	0	0.00	112.00	7	2,863	0.24%
2021/03/19	6	108.17	6	107.92	108.50	0	2,788	0.00%
2021/03/18	5	106.80	8	106.56	110.00	-3	2,581	-0.12%
2021/03/17	1	99.00	10	101.00	100.00	-9	2,228	-0.40%
2021/03/15	4	98.80	0	0.00	99.20	4	2,172	0.18%
2021/03/12	1	98.40	17	97.79	98.80	-16	2,189	-0.73%
2021/03/11	1	97.00	1	96.70	96.30	0	2,158	0.00%
2021/03/10	0	0.00	6	96.43	96.50	-6	2,131	-0.28%
2021/03/09	7	93.90	0	0.00	93.50	7	2,107	0.33%
2021/03/05	1	93.10	1	92.90	94.00	0	2,137	0.00%
2021/03/04	2	93.80	0	0.00	93.20	2	2,164	0.09%
2021/03/02	1	94.90	0	0.00	94.40	1	2,198	0.05%
2021/02/25	0	0.00	3	96.50	95.40	-3	2,305	-0.13%
2021/02/24	3	95.60	0	0.00	94.80	3	2,313	0.13%
2021/02/18	0	0.00	1	96.40	96.30	-1	2,295	-0.04%
2021/02/17	1	94.60	0	0.00	94.50	1	2,357	0.04%
2021/02/02	0	0.00	1	95.40	94.80	-1	2,751	-0.04%
2021/01/15	5	93.30	0	0.00	93.10	5	3,349	0.15%
2021/01/14	1	94.70	0	0.00	94.70	1	3,525	0.03%
2021/01/13	0	0.00	1	94.70	95.00	-1	3,744	-0.03%
2021/01/12	0	0.00	4	96.05	94.00	-4	3,968	-0.10%
2021/01/08	26	98.58	0	0.00	98.10	26	4,186	0.62%
2021/01/06	0	0.00	1	96.60	95.90	-1	4,234	-0.02%
2021/01/04	10	95.70	0	0.00	95.90	10	4,236	0.24%
2020/12/30	1	93.30	0	0.00	93.10	1	4,258	0.02%
2020/12/29	0	0.00	1	92.70	92.70	-1	4,282	-0.02%
2020/12/23	1	92.50	0	0.00	93.30	1	4,287	0.02%
2020/12/21	2	94.40	0	0.00	95.20	2	4,307	0.05%
2020/12/17	1	95.00	3	94.67	95.00	-2	4,327	-0.05%
2020/12/16	0	0.00	2	94.85	95.00	-2	4,333	-0.05%
2020/12/15	1	97.00	1	98.90	95.10	0	4,332	0.00%
2020/12/14	2	95.90	0	0.00	97.00	2	4,333	0.05%
2020/12/11	3	94.83	1	94.30	95.60	2	4,335	0.05%
2020/12/09	0	0.00	2	98.30	98.70	-2	4,304	-0.05%
2020/12/08	5	99.20	5	98.10	98.40	0	4,311	0.00%
2020/12/07	1	98.30	1	97.90	98.50	0	4,347	0.00%
2020/12/03	2	97.60	1	97.20	97.40	1	4,372	0.02%
2020/12/02	2	97.00	25	96.15	97.40	-23	4,445	-0.52%
2020/12/01	2	95.75	0	0.00	96.50	2	4,505	0.04%
2020/11/30	0	0.00	11	97.17	96.80	-11	4,590	-0.24%
2020/11/27	4	97.43	1	97.80	98.20	3	4,679	0.06%
2020/11/26	6	96.85	0	0.00	96.90	6	4,789	0.13%
2020/11/25	4	95.93	2	96.00	96.00	2	4,993	0.04%
2020/11/24	26	98.08	0	0.00	97.60	26	5,005	0.52%
2020/11/23	0	0.00	1	99.70	99.60	-1	5,045	-0.02%
2020/11/19	1	101.00	5	99.70	99.80	-4	5,451	-0.07%
2020/11/17	30	101.50	0	0.00	100.50	30	5,699	0.53%
2020/11/16	2	100.75	10	101.30	101.50	-8	5,715	-0.14%
2020/11/13	1	100.00	0	0.00	99.90	1	5,643	0.02%
2020/11/12	8	101.63	3	103.00	99.60	5	5,587	0.09%
2020/11/11	20	96.14	0	0.00	96.20	20	5,383	0.37%
2020/11/09	1	100.50	0	0.00	101.00	1	5,330	0.02%
2020/11/05	0	0.00	7	99.74	98.70	-7	5,422	-0.13%
2020/11/03	0	0.00	0.2	100.00	99.80	-0.2	5,745	0.00%
2020/11/02	3	103.33	5	103.30	100.50	-2	5,766	-0.03%
2020/10/28	10	101.75	6	102.00	101.00	4	5,555	0.07%
2020/10/27	0	0.00	5	102.90	103.50	-5	5,503	-0.09%
2020/10/26	11	100.77	17	100.50	99.40	-6	5,365	-0.11%
2020/10/23	10	99.00	0	0.00	99.00	10	5,288	0.19%
2020/10/22	4	99.83	3	99.37	100.00	1	5,250	0.02%
2020/10/21	10	99.20	8	97.39	97.30	2	5,067	0.04%
2020/10/20	4	99.93	43	99.02	100.50	-39	4,858	-0.80%
2020/10/19	13	96.87	15	95.30	95.30	-2	4,640	-0.04%
2020/10/16	10	94.41	10	94.10	94.10	0	4,418	0.00%
2020/10/15	11	94.74	10	94.50	94.50	1	4,368	0.02%
2020/10/14	2	93.85	0	0.00	93.70	2	4,316	0.05%
2020/10/13	3	91.90	0	0.00	91.70	3	4,291	0.07%
2020/10/08	10	90.15	10	89.80	89.80	0	4,258	0.00%
2020/10/07	0	0.00	7	89.60	89.50	-7	4,248	-0.16%
2020/09/25	0	0.00	5	84.38	83.60	-5	4,342	-0.12%
2020/09/24	2	85.80	2	86.00	84.20	0	4,335	0.00%
2020/09/23	0	0.00	4	87.88	87.00	-4	4,338	-0.09%
2020/09/22	0	0.00	15	88.10	88.00	-15	4,335	-0.35%
2020/09/21	0	0.00	1	87.70	87.50	-1	4,321	-0.02%
2020/09/18	1	88.30	8	88.43	88.80	-7	4,303	-0.16%
2020/09/17	1	89.30	0	0.00	88.10	1	4,288	0.02%
2020/09/16	0	0.00	1	86.70	86.20	-1	4,241	-0.02%
2020/09/15	11	87.09	0	0.00	86.70	11	4,229	0.26%
2020/09/11	12	85.69	17	85.82	85.10	-5	4,221	-0.12%
2020/09/10	0	0.00	1	86.70	85.70	-1	4,207	-0.02%
2020/09/09	0	0.00	2	87.10	87.30	-2	4,141	-0.05%
2020/09/08	7	89.31	15	88.27	88.40	-8	4,112	-0.19%
2020/09/07	3	89.37	9	89.54	89.00	-6	4,092	-0.15%
2020/09/04	2	89.50	3	90.27	91.10	-1	4,032	-0.02%
2020/09/03	18	93.64	12	92.47	92.10	6	3,963	0.15%
2020/09/02	0.1	93.00	5	94.10	93.10	-4.9	3,892	-0.13%
2020/09/01	2	92.70	2	93.40	92.10	0	3,818	0.00%
2020/08/31	1	92.40	1	90.70	92.00	0	3,702	0.00%
2020/08/28	2	89.70	1	90.20	89.70	1	3,472	0.03%
2020/08/27	14	89.31	15	88.61	88.40	-1	3,404	-0.03%
2020/08/26	2	88.35	3	88.37	88.00	-1	3,318	-0.03%
2020/08/25	25	89.05	23	88.01	87.80	2	3,238	0.06%
2020/08/24	3	87.53	1	88.70	88.90	2	2,897	0.07%
2020/08/21	30	85.40	0	0.00	84.50	30	2,742	1.09%
2020/08/14	0	0.00	5	84.70	86.00	-5	2,600	-0.19%
2020/08/13	19	85.98	16	85.10	85.20	3	2,580	0.12%
2020/08/12	12	84.27	12	84.90	84.80	0	2,547	0.00%
2020/08/11	2	86.30	0	0.00	84.40	2	2,527	0.08%
2020/08/10	7	86.21	7	85.29	85.40	0	2,469	0.00%
2020/08/07	0	0.00	1	81.50	82.60	-1	2,349	-0.04%
2020/08/05	2	77.70	4	79.03	80.10	-2	2,241	-0.09%
2020/08/04	0	0.00	1	77.00	77.00	-1	2,407	-0.04%
2020/08/03	0	0.00	2	76.60	75.60	-2	2,461	-0.08%
2020/07/31	3	76.27	5	77.10	77.00	-2	2,477	-0.08%
2020/07/30	5	75.94	1	76.00	75.90	4	2,441	0.16%
2020/07/24	3	77.20	0	0.00	76.30	3	2,507	0.12%
2020/07/22	1	78.50	0	0.00	78.60	1	2,529	0.04%
2020/07/21	0	0.00	2	77.15	77.30	-2	2,552	-0.08%
2020/07/20	1	75.90	1	78.10	76.20	0	2,687	0.00%
2020/07/17	2	77.95	2	79.75	77.30	0	2,698	0.00%
2020/07/16	4	84.20	0	0.00	84.00	4	2,648	0.15%
2020/07/15	0	0.00	0.1	83.90	83.80	-0.1	2,610	0.00%
2020/07/10	1	83.60	0	0.00	83.20	1	2,668	0.04%
2020/07/08	13	87.17	3	86.80	87.10	10	2,623	0.38%
2020/07/07	0	0.00	0.2	86.50	86.70	-0.2	2,615	-0.01%
2020/07/06	0	0.00	7	86.70	86.80	-7	2,617	-0.27%
2020/07/01	1	83.80	1	83.50	83.50	0	2,657	0.00%
2020/06/30	10	83.55	11.2	83.55	83.60	-1.2	2,691	-0.04%
2020/06/29	1	81.40	1	82.10	81.60	0	2,732	0.00%
2020/06/24	1.1	82.19	1	82.00	82.00	0.1	2,763	0.00%
2020/06/18	1	83.00	0	0.00	82.90	1	2,910	0.03%
2020/06/16	0	0.00	1	81.60	82.90	-1	2,945	-0.03%
2020/06/15	0	0.00	2	79.80	79.80	-2	2,998	-0.07%
2020/06/11	1.2	82.00	1	81.70	80.90	0.2	3,110	0.01%
2020/06/10	1	83.00	1	82.90	83.00	0	3,115	0.00%
2020/06/08	2	84.90	1	83.80	83.80	1	3,202	0.03%
2020/06/05	1	85.90	1	86.30	86.30	0	3,161	0.00%
2020/06/04	3	85.83	9	85.68	86.00	-6	3,170	-0.19%
2020/06/02	1	85.70	2	85.40	85.10	-1	3,182	-0.03%
2020/06/01	1	85.00	0	0.00	85.50	1	3,197	0.03%
2020/05/28	4	87.40	3.4	85.00	85.00	0.6	3,194	0.02%
2020/05/27	1	84.40	2	84.70	84.50	-1	3,146	-0.03%
2020/05/26	2	84.25	2	84.35	84.10	0	3,160	0.00%
2020/05/25	0	0.00	1	82.70	84.30	-1	3,153	-0.03%
2020/05/22	1.1	84.00	11	82.86	82.70	-9.9	3,143	-0.31%
2020/05/21	0	0.00	0.3	85.40	85.30	-0.3	3,129	-0.01%
2020/05/20	1	84.70	2	84.50	84.50	-1	3,122	-0.03%
2020/05/18	1.2	84.08	1	85.50	84.00	0.2	3,112	0.01%
2020/05/15	16	84.76	12.3	84.70	84.70	3.7	3,107	0.12%
2020/05/14	15	88.46	15	86.00	85.20	0	3,074	0.00%
2020/05/13	1	86.70	1	86.80	87.50	0	3,012	0.00%
2020/05/12	11	88.04	0	0.00	87.70	11	3,067	0.36%
2020/05/11	4	86.98	2	87.50	89.60	2	3,024	0.07%
2020/05/08	11	82.99	2	82.40	82.70	9	2,815	0.32%
2020/05/04	1.2	79.05	0.1	79.30	79.30	1.1	2,772	0.04%
2020/04/29	11	81.85	14	82.06	81.20	-3	2,804	-0.11%
2020/04/28	0	0.00	2	78.70	79.30	-2	2,757	-0.07%
2020/04/27	2	79.50	0	0.00	79.00	2	2,792	0.07%
2020/04/23	0.1	79.30	8	77.48	79.30	-7.9	2,735	-0.29%
2020/04/22	2	72.85	4	73.15	75.90	-2	2,593	-0.08%
2020/04/21	0	72.50	0	0.00	72.30	0	2,564	0.00%
2020/04/20	1	74.10	0	0.00	74.80	1	2,562	0.04%
2020/04/17	20	75.20	15	74.40	74.20	5	2,570	0.19%
2020/04/16	0.2	74.10	0	0.00	74.10	0.2	2,588	0.01%
2020/04/14	5	72.90	5	73.10	73.10	0	2,589	0.00%
2020/04/10	1	71.80	2	71.40	72.20	-1	2,604	-0.04%
2020/04/09	1	73.60	0	0.00	71.50	1	2,625	0.04%
2020/04/08	2.2	73.15	2	73.40	73.60	0.2	2,592	0.01%
2020/04/06	0	0.00	16	70.14	71.40	-16	2,563	-0.62%
2020/04/01	11.3	68.97	0	0.00	70.10	11.3	2,521	0.45%
2020/03/31	1	68.20	1	68.90	68.30	0	2,503	0.00%
2020/03/30	1	64.10	3	64.93	67.00	-2	2,464	-0.08%
2020/03/27	8	67.21	5	66.20	65.90	3	2,439	0.12%
2020/03/26	4	65.75	4	66.85	67.10	0	2,416	0.00%
2020/03/25	3	66.63	23	66.69	66.20	-20	2,395	-0.83%
2020/03/24	21	64.85	2	64.50	64.00	19	2,351	0.81%
2020/03/23	3	61.47	1	62.20	61.80	2	2,317	0.09%
2020/03/20	0	0.00	3	61.33	61.90	-3	2,331	-0.13%
2020/03/19	6	57.57	4	58.45	56.30	2	2,299	0.09%
2020/03/18	1	62.30	1	62.00	60.70	0	2,251	0.00%
2020/03/17	0	0.00	1	60.10	58.20	-1	2,206	-0.05%
2020/03/16	3	63.93	2	64.50	62.00	1	2,171	0.05%
2020/03/13	2	64.20	2	63.75	64.40	0	2,167	0.00%
2020/03/12	5	71.16	6	70.97	69.90	-1	2,131	-0.05%
2020/03/11	1	77.60	1	78.10	76.00	0	2,078	0.00%
2020/03/10	1	75.20	1	76.70	77.70	0	2,086	0.00%
2020/03/09	3	78.60	1	78.10	78.00	2	2,099	0.10%
2020/03/06	1	81.20	0	0.00	81.30	1	2,101	0.05%
2020/03/05	0	0.00	1	81.40	82.10	-1	2,224	-0.04%
2020/03/04	1	79.40	1	79.40	79.80	0	2,227	0.00%
2020/03/03	1	81.00	4	80.90	80.30	-3	2,260	-0.13%
2020/03/02	1	78.60	2	78.90	78.60	-1	2,352	-0.04%
2020/02/27	2	79.80	1	81.30	78.70	1	2,367	0.04%
2020/02/26	2	80.85	2	81.15	81.40	0	2,384	0.00%
2020/02/24	2	80.60	3	80.57	80.50	-1	2,442	-0.04%
2020/02/14	1	84.10	3	84.37	84.60	-2	2,489	-0.08%
2020/02/13	7	84.34	5	84.48	84.90	2	2,476	0.08%
2020/02/12	5	80.88	6	81.03	81.80	-1	2,408	-0.04%
2020/02/11	1	78.00	18	77.93	78.00	-17	2,421	-0.70%
2020/02/10	8	77.06	1	76.60	77.10	7	2,442	0.29%
2020/02/07	2	78.20	2	78.25	77.70	0	2,479	0.00%
2020/02/06	3	79.20	4	79.08	79.50	-1	2,484	-0.04%
2020/02/05	2	78.40	0	0.00	77.50	2	2,473	0.08%
2020/02/04	12	78.45	1	78.80	78.50	11	2,469	0.45%
2020/02/03	1	73.80	1	76.50	76.40	0	2,469	0.00%
2020/01/31	3	80.07	1	81.00	79.30	2	2,445	0.08%
2020/01/30	2	82.10	1	82.80	80.30	1	2,461	0.04%
2020/01/16	5	88.70	0	0.00	88.50	5	2,495	0.20%
2020/01/15	1	88.40	1	88.60	88.30	0	2,523	0.00%
2020/01/14	1	88.40	1	88.20	88.80	0	2,566	0.00%
2020/01/13	2	87.15	2	87.45	87.70	0	2,660	0.00%
2020/01/10	3	86.70	2	87.85	86.70	1	2,747	0.04%
2020/01/09	2	89.00	1	89.00	89.10	1	2,716	0.04%
2020/01/08	3	88.27	1	88.20	88.30	2	2,730	0.07%
2020/01/06	2	91.65	0	0.00	91.10	2	2,717	0.07%
2020/01/03	0	0.00	4	92.25	92.00	-4	2,768	-0.14%
2020/01/02	3	94.30	0	0.00	94.00	3	2,812	0.11%
2019/12/31	2	94.20	0	0.00	94.10	2	2,835	0.07%
2019/12/30	0	0.00	20	94.16	94.40	-20	2,850	-0.70%
2019/12/26	26	93.15	2	93.35	93.30	24	2,833	0.85%
2019/12/25	0	0.00	4	92.10	92.70	-4	2,812	-0.14%
2019/12/24	1	90.80	1	91.10	90.90	0	2,856	0.00%
2019/12/23	5	91.10	2	91.25	90.60	3	2,891	0.10%
2019/12/20	1.3	92.06	1	92.70	92.20	0.3	2,894	0.01%
2019/12/19	2	92.55	1	93.00	92.40	1	2,903	0.03%
2019/12/18	1.3	93.92	0	0.00	93.60	1.3	2,908	0.04%
2019/12/17	11	93.68	1	93.40	94.00	10	2,919	0.34%
2019/12/16	1.7	93.50	1	93.10	93.50	0.7	2,917	0.02%
2019/12/13	2	92.90	1	93.00	93.10	1	2,928	0.03%
2019/12/12	0	0.00	1	92.70	92.70	-1	2,944	-0.03%
2019/12/10	1	91.80	1	93.60	92.30	0	2,980	0.00%
2019/12/09	2	92.40	2	92.00	91.80	0	3,003	0.00%
2019/12/06	1	93.00	1	93.20	92.80	0	3,129	0.00%
2019/12/05	5.4	93.76	1	93.30	93.30	4.4	3,151	0.14%
2019/12/04	12	93.45	2	92.95	92.60	10	3,171	0.32%
2019/12/03	3	95.07	2.4	94.91	94.70	0.6	3,167	0.02%
2019/12/02	0	0.00	3	97.77	95.60	-3	3,169	-0.09%
2019/11/28	0	0.00	5	96.20	95.60	-5	3,151	-0.16%
2019/11/27	7	95.49	8	95.33	96.00	-1	3,199	-0.03%
2019/11/26	1.1	93.54	1	93.90	94.20	0.1	3,202	0.00%
2019/11/22	0	0.00	1	91.70	93.40	-1	3,559	-0.03%
2019/11/21	0.2	91.00	0	0.00	91.10	0.2	3,608	0.01%
2019/11/20	1	88.70	3	89.97	91.50	-2	3,873	-0.05%
2019/11/19	2	90.65	0	0.00	89.80	2	3,858	0.05%
2019/11/18	1.2	90.53	0	0.00	90.50	1.2	3,921	0.03%
2019/11/15	0	0.00	1	90.30	90.30	-1	3,959	-0.03%
2019/11/14	1.2	90.78	1	90.20	90.20	0.2	3,991	0.01%
2019/11/13	0.2	91.40	0	0.00	90.60	0.2	3,998	0.01%
2019/11/12	0.2	90.90	1	90.00	90.20	-0.8	4,019	-0.02%
2019/11/11	0.2	90.50	0	0.00	89.90	0.2	4,123	0.00%
2019/11/08	0	0.00	1	91.00	92.20	-1	4,140	-0.02%
2019/11/07	1	88.30	0	0.00	88.30	1	4,125	0.02%
2019/11/06	5	90.50	0	0.00	90.00	5	4,193	0.12%
2019/11/04	0.2	93.60	0	0.00	93.30	0.2	4,313	0.00%
2019/10/31	1	95.30	1	95.60	94.20	0	4,407	0.00%
2019/10/29	1	96.10	0	0.00	95.00	1	4,506	0.02%
2019/10/28	2	96.00	0	0.00	95.80	2	4,525	0.05%
2019/10/22	0	0.00	5	95.80	95.10	-5	4,957	-0.10%
2019/10/21	11	96.25	21	95.85	95.40	-10	5,211	-0.19%
2019/10/18	1	91.70	2	91.20	92.80	-1	5,255	-0.02%
2019/10/16	2	90.75	1	90.20	90.00	1	5,197	0.02%
2019/10/09	1	89.00	1	88.30	88.00	0	5,178	0.00%
2019/10/08	9	90.23	4	90.45	90.60	5	5,324	0.09%
2019/10/07	1	92.00	1	93.00	93.20	0	5,277	0.00%
2019/10/04	0	0.00	16	91.10	91.10	-16	5,269	-0.30%
2019/10/03	2	92.20	0	0.00	91.70	2	5,258	0.04%
2019/10/02	1	91.90	0	0.00	91.90	1	5,248	0.02%
2019/10/01	2	92.55	0	0.00	92.60	2	5,245	0.04%
2019/09/27	0	0.00	2	92.00	91.70	-2	5,247	-0.04%
2019/09/26	1	95.10	2	95.95	94.80	-1	5,223	-0.02%
2019/09/25	1	93.50	1	93.40	93.40	0	5,228	0.00%
2019/09/24	5	95.74	0	0.00	95.40	5	5,325	0.09%
2019/09/20	7	95.74	0	0.00	95.80	7	5,328	0.13%
2019/09/19	5	94.80	1	95.00	95.00	4	5,330	0.08%
2019/09/18	2	94.55	0	0.00	94.10	2	5,362	0.04%
2019/09/16	2	93.60	2	94.50	95.50	0	5,382	0.00%
2019/09/10	3	97.00	0	0.00	96.80	3	5,316	0.06%
2019/09/09	0	0.00	1	103.50	102.50	-1	5,167	-0.02%
2019/09/06	0	0.00	1	105.00	104.50	-1	5,143	-0.02%
2019/09/03	2	108.25	3	107.33	106.00	-1	5,154	-0.02%
2019/09/02	1.1	105.52	1	106.50	106.00	0.1	5,051	0.00%
2019/08/30	1	105.00	10	104.00	104.50	-9	5,013	-0.18%
2019/08/28	6	107.33	10	108.60	103.50	-4	4,856	-0.08%
2019/08/27	8	107.69	5	106.40	107.00	3	4,611	0.07%
2019/08/26	2	104.25	3	104.17	102.00	-1	4,512	-0.02%
2019/08/23	11	107.68	11	106.68	106.00	0	4,490	0.00%
2019/08/22	3	99.90	0	0.00	99.40	3	4,249	0.07%
2019/08/21	10	97.90	10	97.00	98.60	0	4,219	0.00%
2019/08/15	3	100.83	0	0.00	101.00	3	4,177	0.07%
2019/08/14	2	102.00	0	0.00	102.00	2	4,175	0.05%
2019/08/12	5	102.10	3	102.50	101.00	2	4,133	0.05%
2019/08/08	2	101.75	0	0.00	103.00	2	4,105	0.05%
2019/08/07	5	100.50	4	101.75	102.00	1	4,054	0.02%
2019/08/06	0	0.00	2	94.00	96.50	-2	3,981	-0.05%
2019/08/02	3	100.20	1	101.00	99.10	2	3,968	0.05%
2019/08/01	5	104.90	1	106.00	106.00	4	3,981	0.10%
2019/07/31	10	106.50	1	108.00	108.00	9	3,956	0.23%
2019/07/30	0	0.00	1	107.50	103.50	-1	3,914	-0.03%
2019/07/29	2	107.50	0	0.00	106.50	2	3,874	0.05%
2019/07/26	17	108.56	17	108.35	109.50	0	3,833	0.00%
2019/07/25	2	112.25	11	111.09	110.50	-9	3,724	-0.24%
2019/07/23	1	112.00	1	111.50	112.00	0	3,538	0.00%
2019/07/22	1	106.00	1	107.50	108.00	0	3,252	0.00%
2019/07/18	0	0.00	5	94.80	94.50	-5	3,071	-0.16%
2019/07/12	6	97.83	20	99.52	95.50	-14	3,111	-0.45%
2019/07/11	0	0.00	1	95.00	95.50	-1	3,085	-0.03%
2019/07/10	1	94.20	1	94.00	93.80	0	3,125	0.00%
2019/07/09	1	93.10	0	0.00	93.20	1	3,126	0.03%
2019/07/08	1	93.00	0	0.00	93.00	1	3,135	0.03%
2019/07/03	0	0.00	10	92.84	92.60	-10	3,317	-0.30%
2019/07/02	2	94.60	1	95.00	95.00	1	3,338	0.03%
2019/07/01	0	0.00	3	93.47	94.60	-3	3,324	-0.09%
2019/06/25	2	89.20	0	0.00	87.50	2	3,500	0.06%
2019/06/24	2	88.30	0	0.00	89.20	2	3,557	0.06%
2019/06/21	0	0.00	5	89.06	87.60	-5	3,737	-0.13%
2019/06/18	10	84.14	0	0.00	83.90	10	4,018	0.25%
2019/06/17	3	86.20	2	85.20	85.20	1	4,045	0.02%
2019/06/14	2	87.00	0.1	86.50	86.00	2	4,093	0.05%
2019/06/13	10	87.05	0	0.00	87.00	10	4,247	0.24%
2019/06/12	0	0.00	2	89.50	89.20	-2	4,421	-0.05%
2019/06/11	19	89.98	10	90.05	90.40	9	4,464	0.20%
2019/05/31	0	0.00	3	88.50	88.00	-3	4,752	-0.06%
2019/05/28	1	84.80	1	85.40	85.50	0	4,818	0.00%
2019/05/27	0	0.00	1	84.90	85.00	-1	4,867	-0.02%
2019/05/24	3	85.30	0	0.00	85.50	3	4,941	0.06%
2019/05/22	0	0.00	1	84.20	83.90	-1	4,967	-0.02%
2019/05/21	2	79.00	2	80.50	81.90	0	4,992	0.00%
2019/05/20	6	80.22	0	0.00	78.80	6	5,045	0.12%
2019/05/17	1	80.60	9	79.86	78.60	-8	5,091	-0.16%
2019/05/16	0	0.00	1.2	82.98	82.20	-1.2	5,171	-0.02%
2019/05/15	1	83.30	0	0.00	83.10	1	5,219	0.02%
2019/05/14	1	80.60	0	0.00	84.30	1	5,297	0.02%
2019/05/07	0	0.00	1	85.40	85.10	-1	5,640	-0.02%
2019/05/06	0	0.00	4	85.10	84.50	-4	5,726	-0.07%
2019/05/03	3	86.47	1	86.90	87.20	2	5,785	0.03%
2019/05/02	0	0.00	1	85.90	85.60	-1	5,897	-0.02%
2019/04/30	10	84.97	4	84.20	85.60	6	6,108	0.10%
2019/04/29	4	84.38	4	88.13	84.00	0	6,095	0.00%
2019/04/26	1	92.60	1	91.20	91.50	0	6,078	0.00%
2019/04/25	2	93.90	4	93.40	93.20	-2	6,292	-0.03%
2019/04/24	0	0.00	2	93.60	92.60	-2	6,586	-0.03%
2019/04/23	2	93.20	16	93.17	93.50	-14	6,713	-0.21%
2019/04/22	0	0.00	16	91.90	91.90	-16	6,708	-0.24%
2019/04/19	17	92.06	12	92.22	92.50	5	6,725	0.07%
2019/04/18	10	90.90	0	0.00	91.00	10	6,757	0.15%
2019/04/17	37	95.03	6	97.30	93.00	31	6,773	0.46%
2019/04/16	11	93.98	26	95.03	95.30	-15	6,714	-0.22%
2019/04/15	3	93.67	2	92.65	92.60	1	6,710	0.01%
2019/04/12	18	93.03	24	93.00	93.00	-6	6,737	-0.09%
2019/04/11	10	94.78	2	94.40	92.50	8	6,739	0.12%
2019/04/10	32	93.72	15	93.96	94.30	17	6,768	0.25%
2019/04/08	0	0.00	5	95.60	95.20	-5	6,763	-0.07%
2019/04/03	3	94.20	1	94.20	94.20	2	6,737	0.03%
2019/04/01	0	0.00	1	93.20	93.50	-1	6,744	-0.01%
2019/03/29	2	93.20	1	94.10	93.20	1	6,710	0.01%
2019/03/28	5	95.78	3	95.40	95.10	2	6,648	0.03%
2019/03/27	7	94.37	2	94.60	94.60	5	6,552	0.08%
2019/03/26	0	0.00	6	94.45	93.40	-6	6,494	-0.09%
2019/03/25	1	91.20	0	0.00	91.50	1	6,387	0.02%
2019/03/22	7	93.97	9	92.73	92.20	-2	6,333	-0.03%
2019/03/20	1	88.80	0	0.00	88.10	1	6,275	0.02%
2019/03/19	1	87.70	1	88.00	87.70	0	6,345	0.00%
2019/03/18	2	86.30	1	88.20	89.00	1	6,445	0.02%
2019/03/15	1	84.50	0	0.00	84.50	1	6,436	0.02%
2019/03/05	1	88.60	0	0.00	88.20	1	6,813	0.01%
2019/02/27	7	91.81	7	91.03	91.70	0	6,700	0.00%
2019/02/26	5	93.10	0	0.00	90.80	5	6,639	0.08%
2019/02/22	2	91.15	1	91.20	90.90	1	6,654	0.02%
2019/02/21	1	92.30	0	0.00	92.00	1	6,763	0.01%
2019/02/20	4	93.40	4	93.95	93.50	0	6,741	0.00%
2019/02/19	0	0.00	1	94.70	92.10	-1	6,700	-0.01%
2019/02/18	1	93.00	0	0.00	93.40	1	6,645	0.02%
2019/02/15	3	97.00	3	95.80	95.10	0	6,617	0.00%
2019/02/14	5	95.30	0	0.00	95.00	5	6,572	0.08%
2019/02/13	4.5	96.62	5	99.00	95.00	-0.5	6,608	-0.01%
2019/02/12	3	95.60	5	97.56	99.40	-2	6,662	-0.03%
2019/02/11	4	95.95	6	96.32	96.70	-2	6,602	-0.03%
2019/01/30	5	91.82	15	90.55	94.50	-10	6,449	-0.16%
2019/01/29	0	0.00	2	85.20	86.10	-2	6,183	-0.03%
2019/01/28	2	86.10	4	86.60	86.00	-2	6,191	-0.03%
2019/01/25	4	84.80	1	86.50	86.50	3	6,192	0.05%
2019/01/24	4	83.00	0	0.00	84.60	4	6,144	0.07%
2019/01/23	0	0.00	1	81.60	81.90	-1	6,103	-0.02%
2019/01/22	7	81.94	3	83.93	80.50	4	5,962	0.07%
2019/01/21	2	86.55	0	0.00	87.40	2	5,749	0.03%
2019/01/18	7.1	85.98	7	86.04	87.00	0.1	5,710	0.00%
2019/01/17	5	86.38	6	87.48	86.00	-1	5,628	-0.02%
2019/01/16	5	81.24	6	83.03	87.10	-1	5,412	-0.02%
2019/01/15	3.2	77.86	2	79.25	79.20	1.2	5,106	0.02%
2019/01/09	1	78.00	4	77.38	76.30	-3	4,908	-0.06%
2019/01/08	5	77.00	8	76.81	77.00	-3	4,831	-0.06%
2019/01/07	0	0.00	1	76.70	74.70	-1	4,718	-0.02%
2019/01/04	0	0.00	1	74.70	75.30	-1	4,661	-0.02%
2019/01/03	1	75.10	1	74.70	74.70	0	4,650	0.00%
2019/01/02	0	0.00	1	74.70	74.30	-1	4,633	-0.02%
2018/12/28	1	74.00	0	0.00	74.80	1	4,548	0.02%
2018/12/26	1	72.00	0	0.00	70.20	1	4,439	0.02%
2018/12/25	1	71.90	0	0.00	72.30	1	4,421	0.02%
2018/12/24	2	75.50	2	74.85	73.70	0	4,383	0.00%
2018/12/21	0	0.00	1	73.20	74.20	-1	4,317	-0.02%
2018/12/20	5	72.84	5	73.22	72.70	0	4,262	0.00%
2018/12/19	0	0.00	11	74.00	74.50	-11	4,208	-0.26%
2018/12/17	0	0.00	1	75.00	74.70	-1	4,070	-0.02%
2018/12/14	1	75.20	0	0.00	74.90	1	4,070	0.02%
2018/12/13	16	75.36	8	74.43	74.00	8	3,991	0.20%
2018/12/12	3	73.87	2	74.90	73.60	1	3,837	0.03%
2018/12/11	3	74.23	4	73.33	74.40	-1	3,719	-0.03%
2018/12/10	4	71.80	6	73.07	71.00	-2	3,565	-0.06%
2018/12/07	19	73.80	32	74.28	75.50	-13	3,414	-0.38%
2018/12/06	2	67.75	0	0.00	68.90	2	3,145	0.06%
2018/12/04	1	70.50	0	0.00	70.40	1	3,030	0.03%
2018/12/03	1	70.50	1	70.80	71.00	0	2,989	0.00%
2018/11/29	1	68.00	13	67.00	68.00	-12	2,757	-0.44%
2018/11/28	0	0.00	1	65.00	64.00	-1	2,624	-0.04%
2018/11/23	0	0.00	5	60.30	59.40	-5	2,539	-0.20%
2018/11/22	4	61.18	8	60.25	60.50	-4	2,525	-0.16%
2018/11/16	1	58.60	1	58.50	57.90	0	2,338	0.00%
2018/11/14	3	57.87	0	0.00	58.00	3	2,314	0.13%
2018/11/13	6	58.03	0	0.00	58.20	6	2,278	0.26%
2018/11/09	2	56.15	2	56.80	56.70	0	2,111	0.00%
2018/11/01	0	0.00	1	50.80	50.90	-1	2,035	-0.05%
2018/10/29	1	47.75	0	0.00	48.20	1	2,000	0.05%
2018/10/24	1	48.95	1	48.10	48.95	0	2,044	0.00%
2018/10/22	0	0.00	1	49.30	49.65	-1	2,123	-0.05%
2018/10/12	0	0.00	7	45.93	47.45	-7	2,830	-0.25%
2018/10/11	7	45.01	1	45.00	45.00	6	3,307	0.18%
2018/10/09	1	49.65	0	0.00	48.30	1	3,323	0.03%
2018/09/20	1	54.00	0	0.00	53.60	1	4,636	0.02%
2018/09/10	2	55.85	0	0.00	55.70	2	4,992	0.04%
2018/08/29	1	61.70	0	0.00	62.30	1	6,104	0.02%
2018/08/28	0	0.00	10	63.30	61.80	-10	6,444	-0.16%
2018/08/22	1	60.30	0	0.00	60.20	1	6,927	0.01%
2018/08/21	10	61.70	0	0.00	61.80	10	6,929	0.14%
2018/08/20	1	62.50	1	61.60	61.50	0	6,961	0.00%
2018/08/15	0	0.00	1	65.20	64.40	-1	7,135	-0.01%
2018/08/14	2	64.95	0	0.00	65.70	2	7,144	0.03%
2018/08/13	2	63.50	0	0.00	63.90	2	7,203	0.03%
2018/08/10	1	67.70	0	0.00	67.50	1	7,196	0.01%
2018/08/09	1	68.10	0	0.00	69.00	1	7,183	0.01%
2018/08/08	2	69.10	0	0.00	68.70	2	7,190	0.03%
2018/08/06	11	71.05	0	0.00	70.30	11	7,232	0.15%
2018/08/03	1	70.00	0	0.00	70.90	1	7,276	0.01%
2018/08/01	1	72.30	0	0.00	72.40	1	7,396	0.01%
2018/07/27	0	0.00	1	76.00	74.20	-1	7,344	-0.01%
2018/07/24	1	73.40	0	0.00	73.80	1	7,254	0.01%
2018/07/23	2	71.70	0	0.00	70.80	2	7,169	0.03%
2018/07/20	1	76.00	1	77.10	76.00	0	7,037	0.00%
2018/07/19	2	77.25	55	78.29	77.40	-53	6,949	-0.76%
2018/07/18	55	80.89	19	79.86	81.00	36	6,682	0.54%
2018/07/17	12	73.92	30	73.80	73.70	-18	6,220	-0.29%
2018/07/16	10	74.22	2	74.10	73.50	8	6,239	0.13%
2018/07/13	2	74.90	1	74.50	74.20	1	6,200	0.02%
2018/07/12	24	74.75	1	74.80	74.70	23	6,142	0.37%
2018/07/11	2	73.75	1	73.00	73.40	1	6,256	0.02%
2018/07/10	2	73.60	5	74.22	74.00	-3	6,308	-0.05%
2018/07/06	4	69.95	5	69.72	72.60	-1	6,129	-0.02%
2018/07/04	1	74.00	0	0.00	72.00	1	6,016	0.02%
2018/07/03	4	72.93	4	72.05	71.70	0	5,902	0.00%
2018/07/02	1	75.70	4	73.73	72.50	-3	5,835	-0.05%
2018/06/29	11	70.07	9	71.97	73.70	2	5,640	0.04%
2018/06/27	1	68.40	2	69.00	68.50	-1	5,506	-0.02%
2018/06/26	9	65.93	10	66.63	66.80	-1	5,488	-0.02%
2018/06/25	2	68.10	3	65.90	65.50	-1	5,443	-0.02%
2018/06/21	1	71.60	0	0.00	71.50	1	5,326	0.02%
2018/06/19	10	72.92	10	72.56	72.20	0	5,200	0.00%
2018/06/15	0	0.00	6	73.60	72.10	-6	5,143	-0.12%
2018/06/14	0	0.00	17	72.67	71.30	-17	5,072	-0.34%
2018/06/13	0	0.00	58	79.91	71.80	-58	5,003	-1.16%
2018/06/12	60	76.20	13	75.55	78.10	47	4,805	0.98%
2018/06/07	7	71.06	7	70.24	70.30	0	4,356	0.00%
2018/06/06	2	71.55	2	71.95	72.20	0	4,301	0.00%
2018/06/05	13	73.82	11	70.65	71.00	2	4,173	0.05%
2018/06/04	9	71.54	51	70.69	74.40	-42	3,814	-1.10%
2018/06/01	42	67.53	9	66.48	67.70	33	3,540	0.93%
2018/05/31	1	61.60	5	62.10	61.60	-4	3,308	-0.12%
2018/05/30	2	61.90	0	0.00	61.80	2	3,305	0.06%
2018/05/29	0	0.00	4	63.08	62.30	-4	3,305	-0.12%
2018/05/28	2	63.25	6	63.67	63.20	-4	3,317	-0.12%
2018/05/25	2	63.60	4	63.43	62.90	-2	3,310	-0.06%
2018/05/24	1	62.50	0	0.00	63.40	1	3,293	0.03%
2018/05/23	18	62.82	18	62.58	62.50	0	3,241	0.00%
2018/05/22	7	61.24	0	0.00	61.30	7	3,131	0.22%
2018/05/21	1	60.90	11	61.34	61.70	-10	3,127	-0.32%
2018/05/18	4	59.90	25	60.20	60.40	-21	3,050	-0.69%
2018/05/17	11	59.09	11	60.06	58.70	0	3,001	0.00%
2018/05/16	16	59.66	0	0.00	59.50	16	2,977	0.54%
2018/05/15	13	60.53	19	60.40	61.00	-6	2,946	-0.20%
2018/05/14	0	0.00	6	59.60	59.10	-6	2,888	-0.21%
2018/05/11	1	59.70	11	59.21	59.30	-10	2,859	-0.35%
2018/05/10	3	57.83	4	59.10	59.50	-1	2,928	-0.03%
2018/05/07	1	57.70	0	0.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	5	57.10	57.40	-5	2,744	-0.18%
2018/05/02	0	0.00	4	57.70	57.10	-4	2,744	-0.15%
2018/04/30	0	0.00	2	55.30	56.70	-2	2,719	-0.07%
2018/04/26	2	53.75	2	55.00	53.00	0	2,696	0.00%
2018/04/25	2	54.20	1	54.30	54.00	1	2,676	0.04%
2018/04/24	2	54.05	1	53.20	53.30	1	2,662	0.04%
2018/04/23	2	56.10	0	0.00	55.40	2	2,630	0.08%
2018/04/20	4	58.80	0	0.00	56.00	4	2,609	0.15%
2018/04/18	2	59.00	2	57.80	58.30	0	2,497	0.00%
2018/04/17	2	57.90	2	58.00	59.70	0	2,396	0.00%
2018/04/16	1	57.40	15	56.19	57.00	-14	2,273	-0.62%
2018/04/13	0	0.00	2	54.90	54.70	-2	2,181	-0.09%
2018/04/12	0	0.00	1	54.90	54.70	-1	2,243	-0.04%
2018/04/11	0	0.00	3	54.80	54.70	-3	2,335	-0.13%
2018/04/10	1	55.00	1	54.20	54.30	0	2,524	0.00%
2018/04/09	0	0.00	3	54.70	54.00	-3	2,593	-0.12%
2018/04/03	3	53.50	0	0.00	53.30	3	2,828	0.11%
2018/04/02	6	55.08	2	54.65	54.30	4	2,837	0.14%
2018/03/31	1	54.60	1	54.60	54.70	0	2,795	0.00%
2018/03/30	0	0.00	7	54.11	54.70	-7	2,773	-0.25%
2018/03/27	0	0.00	2	52.60	52.70	-2	2,718	-0.07%
2018/03/23	2	51.00	6	51.10	51.20	-4	2,760	-0.14%
2018/03/22	1	52.90	1	53.40	52.50	0	2,789	0.00%
2018/03/20	2	53.20	0	0.00	53.10	2	2,837	0.07%
2018/03/19	1	54.50	0	0.00	54.20	1	2,845	0.04%
2018/03/16	2	53.50	2	53.60	55.00	0	2,819	0.00%
2018/03/15	3	54.93	5	54.78	54.30	-2	2,721	-0.07%
2018/03/14	0	0.00	10	54.50	54.00	-10	2,678	-0.37%
2018/03/13	2	54.05	0	0.00	54.10	2	2,661	0.08%
2018/03/12	4	53.33	1	53.90	54.30	3	2,652	0.11%
2018/03/09	14	53.65	3	53.43	53.40	11	2,613	0.42%
2018/03/08	1	52.20	1	52.40	52.20	0	2,605	0.00%
2018/03/07	7	52.94	4	52.75	51.80	3	2,672	0.11%
2018/03/01	3	52.77	0	0.00	52.70	3	2,597	0.12%
2018/02/27	3	52.30	3	52.60	52.00	0	2,638	0.00%
2018/02/26	2	52.00	4	52.13	52.00	-2	2,675	-0.07%
2018/02/23	0	0.00	1	51.30	51.40	-1	2,653	-0.04%
2018/02/22	2	50.25	1	51.00	50.50	1	2,631	0.04%
2018/02/21	1	48.80	1	50.30	50.20	0	2,612	0.00%
2018/02/06	2	47.18	0	0.00	45.45	2	2,556	0.08%
2018/02/02	8	51.98	8	51.69	50.90	0	2,519	0.00%
2018/01/30	0	0.00	1	49.65	49.35	-1	2,390	-0.04%
2018/01/29	1	48.80	0	0.00	48.80	1	2,380	0.04%
2018/01/23	6	50.85	2	50.90	50.50	4	2,392	0.17%
2018/01/22	0	0.00	6	51.23	51.30	-6	2,384	-0.25%
2018/01/18	0	0.00	1	51.10	50.40	-1	2,373	-0.04%
2018/01/17	0	0.00	1	50.70	50.70	-1	2,369	-0.04%
2018/01/15	8	50.56	0	0.00	50.40	8	2,347	0.34%
2018/01/10	0	0.00	2	51.40	50.30	-2	2,332	-0.09%
2018/01/09	1	54.30	0	0.00	54.40	1	2,231	0.04%
2018/01/08	9	55.03	4	55.40	54.10	5	2,214	0.23%
2018/01/05	2	56.55	1	55.90	55.80	1	2,134	0.05%
2018/01/04	22	55.00	24	56.65	56.60	-2	2,045	-0.10%
2018/01/03	1	54.90	60	54.94	54.60	-59	1,860	-3.17%
2018/01/02	65	54.82	26	55.10	54.60	39	1,784	2.18%