智易 (3596)-元大-內湖民權券商分點個股進出

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
176.0
漲跌
▲4.5
漲幅
+2.62%
成交量
557張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:35(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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/04/24	1	174.00	0	0.00	176.00	1	2,134	0.05%
2024/04/23	5	173.20	1	172.00	171.50	4	2,161	0.19%
2024/04/19	4.2	175.06	0	0.00	174.50	4.2	2,159	0.19%
2024/04/16	3	178.00	0	0.00	177.50	3	2,135	0.14%
2024/04/15	0	183.00	0	0.00	182.00	0	2,120	0.00%
2024/04/12	0	186.00	0	0.00	184.50	0	2,115	0.00%
2024/04/11	0	0.00	2	187.00	187.00	-2	2,113	-0.09%
2024/04/10	1.1	188.05	0	0.00	188.00	1.1	2,119	0.05%
2024/04/09	1.1	190.00	0	0.00	190.00	1.1	2,127	0.05%
2024/04/02	0.1	195.00	0	0.00	195.00	0.1	2,141	0.00%
2024/04/01	1	196.50	2.3	195.78	195.50	-1.3	2,147	-0.06%
2024/03/29	3	186.67	3	190.83	191.50	0	2,134	0.00%
2024/03/28	0	0.00	1	193.50	191.50	-1	2,067	-0.05%
2024/03/27	0	186.00	0	0.00	190.50	0	2,029	0.00%
2024/03/26	5	190.70	4	186.88	189.00	1	2,015	0.05%
2024/03/25	4	192.75	0	0.00	193.50	4	2,018	0.20%
2024/03/21	3.1	198.19	3	199.00	199.00	0.1	2,010	0.00%
2024/03/20	1	198.01	6	203.33	199.00	-5	1,991	-0.25%
2024/03/19	0	0.00	2	192.75	195.00	-2	2,059	-0.10%
2024/03/18	2	186.75	1	194.00	187.50	1	2,140	0.05%
2024/03/15	1	183.00	0	185.00	188.00	1	2,162	0.05%
2024/03/14	7	188.79	10	191.35	189.50	-3	2,151	-0.14%
2024/03/13	0	186.00	3	185.33	186.50	-3	2,066	-0.15%
2024/03/12	0	177.50	0.2	175.50	177.00	-0.2	2,015	-0.01%
2024/03/07	1	176.00	0	0.00	175.50	1	1,982	0.05%
2024/03/06	0.1	181.05	4	181.25	180.00	-3.9	1,960	-0.20%
2024/03/05	0	180.00	2	183.50	184.00	-2	1,973	-0.10%
2024/03/04	1.1	181.45	1	182.00	181.00	0.1	1,959	0.01%
2024/03/01	4.1	181.22	4	179.25	178.50	0.1	1,956	0.00%
2024/02/29	0	0.00	0	182.50	184.00	0	1,947	0.00%
2024/02/27	4.1	180.50	2	180.50	180.00	2.1	1,925	0.11%
2024/02/26	1.2	179.57	1	179.00	180.00	0.2	1,891	0.01%
2024/02/23	1	183.50	3	184.83	183.50	-2	1,870	-0.11%
2024/02/22	4	177.75	6	173.08	178.50	-2	1,788	-0.11%
2024/02/21	0	169.50	0	0.00	168.50	0	1,726	0.00%
2024/02/20	3	171.67	0	0.00	171.50	3	1,715	0.17%
2024/02/19	1	168.50	0	0.00	169.00	1	1,715	0.06%
2024/02/16	6	170.25	1	169.50	169.00	5	1,736	0.29%
2024/02/05	0.1	173.50	3	175.00	173.00	-3	1,761	-0.17%
2024/02/02	0	0.00	0	175.50	175.50	0	1,771	0.00%
2024/01/31	0	172.50	0	0.00	173.00	0	1,801	0.00%
2024/01/29	0	171.50	0	171.50	173.00	0	1,868	0.00%
2024/01/26	0	171.50	0	0.00	170.50	0	1,935	0.00%
2024/01/25	0.1	173.50	2	173.50	175.00	-1.9	1,974	-0.10%
2024/01/24	0	0.00	1.3	176.08	174.00	-1.3	2,027	-0.06%
2024/01/23	1	178.50	0	0.00	178.00	1	2,045	0.05%
2024/01/22	0	0.00	8	174.50	175.50	-8	2,034	-0.39%
2024/01/19	8	173.31	0	0.00	172.00	8	2,027	0.39%
2024/01/17	0	174.00	5	174.50	173.50	-5	2,004	-0.25%
2024/01/15	6	171.67	0	173.00	171.50	6	1,989	0.30%
2024/01/12	1	170.00	0	0.00	169.50	1	2,014	0.05%
2024/01/10	0	167.00	2	166.50	167.50	-2	2,055	-0.10%
2024/01/09	0	0.00	0.1	167.50	167.50	-0.1	2,061	-0.01%
2024/01/08	0	169.00	0	0.00	168.50	0	2,072	0.00%
2023/12/27	0.1	171.00	0	0.00	171.00	0.1	2,246	0.00%
2023/12/25	0	170.50	2	171.50	169.50	-2	2,263	-0.09%
2023/12/22	0	172.50	0	0.00	172.00	0	2,339	0.00%
2023/12/20	1	173.00	0	175.50	175.00	1	2,353	0.04%
2023/12/19	1.1	175.55	1	178.00	175.50	0.1	2,406	0.00%
2023/12/18	0	0.00	0	177.00	176.50	0	2,516	0.00%
2023/12/15	3.1	186.55	1	183.50	181.50	2.1	2,540	0.08%
2023/12/14	10.1	192.97	12	189.29	189.50	-1.9	2,566	-0.07%
2023/12/13	5	184.70	40	185.56	188.50	-35	2,431	-1.44%
2023/12/12	3	171.33	3	171.17	171.50	0	2,365	0.00%
2023/12/11	3	168.17	1	167.50	168.50	2	2,391	0.08%
2023/12/07	0	0.00	0	167.00	164.50	0	2,455	0.00%
2023/12/04	2	165.00	1	164.50	164.00	1	2,716	0.04%
2023/11/30	2	162.00	1	160.50	163.50	1	2,887	0.03%
2023/11/29	1	164.00	1	163.50	163.50	0	2,877	0.00%
2023/11/28	1	165.00	0	0.00	163.50	1	2,916	0.03%
2023/11/27	1	162.50	0	0.00	161.50	1	2,940	0.03%
2023/11/24	1	165.50	1	166.50	166.00	0	2,946	0.00%
2023/11/22	3	167.00	3	168.50	168.50	0	3,015	0.00%
2023/11/21	0	170.50	0	0.00	170.50	0	3,048	0.00%
2023/11/20	1.1	168.45	0	0.00	169.00	1.1	3,167	0.03%
2023/11/17	3	168.50	7	168.71	168.00	-4	3,263	-0.12%
2023/11/16	0	0.00	3	167.50	171.00	-3	3,417	-0.09%
2023/11/14	6	170.00	3	168.50	169.50	3	3,491	0.09%
2023/11/10	0	0.00	0.4	164.50	164.00	-0.4	3,512	-0.01%
2023/11/09	2	165.50	3	165.67	166.50	-1	3,544	-0.03%
2023/11/08	5	167.30	2	169.00	167.50	3	3,563	0.08%
2023/11/07	2	164.50	3	165.67	166.00	-1	3,615	-0.03%
2023/11/06	3	167.50	0	0.00	166.00	3	3,667	0.08%
2023/11/03	0	0.00	5	165.10	167.00	-5	3,740	-0.13%
2023/11/02	4	157.75	1	159.49	159.00	3	3,817	0.08%
2023/11/01	1	150.46	1.1	150.73	152.00	-0.1	3,830	0.00%
2023/10/30	1	154.50	1	156.00	157.00	0	4,020	0.00%
2023/10/27	1	154.00	0	0.00	154.50	1	4,199	0.02%
2023/10/25	1	157.50	1	157.00	157.00	0	4,535	0.00%
2023/10/23	0.2	157.84	0	0.00	156.50	0.2	4,615	0.01%
2023/10/20	2.2	156.86	1	156.50	157.50	1.2	4,718	0.03%
2023/10/19	2	158.50	0	0.00	159.50	2	4,813	0.04%
2023/10/17	0	0.00	1	161.00	161.00	-1	4,816	-0.02%
2023/10/16	2	161.75	2	162.00	161.50	0	4,836	0.00%
2023/10/13	22	166.34	2	166.75	164.50	20	4,888	0.41%
2023/10/12	2	163.00	4	164.13	165.00	-2	4,916	-0.04%
2023/10/11	1.1	162.36	2	165.50	163.50	-0.9	4,934	-0.02%
2023/10/06	2	163.50	0	0.00	164.00	2	4,955	0.04%
2023/10/05	4	166.75	2	167.00	163.00	2	4,985	0.04%
2023/10/03	0.2	164.50	0	0.00	160.50	0.2	5,086	0.00%
2023/10/02	2	165.00	1	164.00	164.50	1	5,150	0.02%
2023/09/28	1.1	161.44	2	162.00	161.50	-1	5,172	-0.02%
2023/09/27	3.1	160.30	6	159.83	160.50	-2.9	5,183	-0.06%
2023/09/26	0	0.00	2	166.25	166.00	-2	5,112	-0.04%
2023/09/25	3	164.67	1	166.99	165.50	2	5,163	0.04%
2023/09/22	6	163.17	1	164.50	164.50	5	5,142	0.10%
2023/09/21	8.1	164.56	2	166.50	165.50	6.1	5,142	0.12%
2023/09/20	4	175.88	3	177.84	175.50	1	5,205	0.02%
2023/09/19	2	180.25	3	181.33	180.00	-1	5,170	-0.02%
2023/09/18	1	175.01	0	177.00	176.00	1	5,120	0.02%
2023/09/15	0	178.50	1	180.00	177.50	-1	5,102	-0.02%
2023/09/14	1	176.01	12	173.59	176.50	-11	5,055	-0.22%
2023/09/13	2	165.50	2	166.50	167.50	0	4,996	0.00%
2023/09/12	3	165.00	4	165.62	168.00	-1	5,025	-0.02%
2023/09/11	4	169.13	0	0.00	167.50	4	4,980	0.08%
2023/09/08	3	159.83	5	162.60	164.00	-2	4,875	-0.04%
2023/09/07	5	160.40	2	161.25	162.00	3	4,830	0.06%
2023/09/06	9	156.89	10	156.85	158.00	-1	4,748	-0.02%
2023/09/05	0	150.00	1	150.99	151.00	-1	4,651	-0.02%
2023/09/04	0	0.00	7	148.00	147.50	-7	4,679	-0.15%
2023/09/01	5	146.80	0	0.00	145.00	5	4,695	0.11%
2023/08/31	2	148.50	0	0.00	148.50	2	4,661	0.04%
2023/08/30	1	147.00	1	147.00	147.00	0	4,661	0.00%
2023/08/28	0	143.50	0	143.50	143.00	0	4,629	0.00%
2023/08/25	1	144.00	0	0.00	145.50	1	4,620	0.02%
2023/08/24	12	144.47	2	144.25	145.00	10	4,584	0.22%
2023/08/23	3	149.17	13	146.15	148.50	-10	4,480	-0.22%
2023/08/22	12	144.83	2.1	143.55	144.00	9.9	4,426	0.22%
2023/08/21	0.1	142.50	23	143.43	143.00	-22.9	4,286	-0.53%
2023/08/18	1	140.00	2	138.50	138.00	-1	4,253	-0.02%
2023/08/17	1	137.50	0	0.00	139.50	1	4,252	0.02%
2023/08/16	1	136.50	1	137.50	138.00	0	4,240	0.00%
2023/08/15	1	135.00	2	136.75	137.00	-1	4,245	-0.02%
2023/08/14	1	132.00	0	0.00	133.00	1	4,252	0.02%
2023/08/11	2	134.50	0	0.00	135.00	2	4,237	0.05%
2023/08/10	1	139.00	0	0.00	137.00	1	4,205	0.02%
2023/08/09	1	138.50	1	139.50	138.00	0	4,138	0.00%
2023/08/08	7	138.21	10	138.05	138.00	-3	4,068	-0.07%
2023/08/07	6	132.00	7	133.00	135.50	-1	3,988	-0.03%
2023/08/04	12	136.42	7	131.50	133.50	5	3,964	0.13%
2023/08/02	11	131.05	33.4	132.70	132.00	-22.4	3,936	-0.57%
2023/08/01	50	132.27	5.1	131.48	130.50	44.9	3,828	1.17%
2023/07/31	2	139.30	50	144.95	145.00	-48	3,727	-1.29%
2023/07/28	0	131.00	3	131.33	132.00	-3	3,429	-0.09%
2023/07/27	1.5	129.17	1	127.50	127.50	0.5	3,368	0.01%
2023/07/26	1	129.00	1	129.50	128.00	0	3,315	0.00%
2023/07/25	6	130.08	2	128.50	128.50	4	3,276	0.12%
2023/07/24	1	133.51	3	131.33	134.50	-2	3,178	-0.06%
2023/07/20	2	126.00	0	126.00	126.00	2	3,056	0.07%
2023/07/19	1	126.50	0	0.00	126.50	1	3,027	0.03%
2023/07/18	3	127.17	2.2	126.97	130.00	0.9	3,011	0.03%
2023/07/17	0	130.00	1	128.50	131.00	-1	2,952	-0.03%
2023/07/14	1	126.01	2.2	127.19	126.50	-1.2	2,900	-0.04%
2023/07/13	5	126.80	2	127.50	126.00	3	2,876	0.10%
2023/07/12	1	132.00	10.5	132.05	132.00	-9.5	2,806	-0.34%
2023/07/11	0.2	135.49	1.5	133.67	135.00	-1.3	2,748	-0.05%
2023/07/10	2	131.75	3	133.33	132.00	-1	2,668	-0.04%
2023/07/07	2.2	128.62	10	131.25	127.50	-7.8	2,560	-0.31%
2023/07/06	0	129.50	12	129.13	130.00	-12	2,475	-0.48%
2023/07/05	1	128.00	12	127.46	127.50	-11	2,426	-0.45%
2023/07/04	1	126.00	3	127.00	127.00	-2	2,386	-0.08%
2023/07/03	4	125.63	4	127.13	127.00	0	2,356	0.00%
2023/06/30	32	123.00	2	123.00	123.00	30	2,288	1.31%
2023/06/29	1	124.50	27	123.13	122.00	-26	2,295	-1.13%
2023/06/28	7	123.21	1	122.50	122.50	6	2,209	0.27%
2023/06/26	1	118.50	0	0.00	118.00	1	1,991	0.05%
2023/06/20	25	118.50	0	118.00	118.00	25	1,984	1.26%
2023/06/16	0	0.00	1	114.50	117.50	-1	1,934	-0.05%
2023/06/13	2	118.25	0	0.00	118.00	2	1,864	0.11%
2023/06/09	0	0.00	5	117.70	117.50	-5	1,852	-0.27%
2023/06/08	0	0.00	4	118.00	118.00	-4	1,837	-0.22%
2023/06/07	0	0.00	1	115.50	115.50	-1	1,777	-0.06%
2023/06/05	3	115.17	0	0.00	115.50	3	1,773	0.17%
2023/06/01	0	116.50	0	116.00	116.00	0	1,757	0.00%
2023/05/31	0	0.00	1	115.00	116.00	-1	1,753	-0.06%
2023/05/30	0	0.00	1	115.00	115.00	-1	1,732	-0.06%
2023/05/29	1	115.50	1	115.00	115.00	0	1,729	0.00%
2023/05/26	2	115.50	1	116.00	114.50	1	1,711	0.06%
2023/05/24	0	0.00	1	113.50	113.50	-1	1,665	-0.06%
2023/05/23	21	110.98	21	111.98	111.50	0	1,622	0.00%
2023/05/19	0	0.00	2	112.75	112.50	-2	1,558	-0.13%
2023/05/18	3	113.00	3	113.67	113.00	0	1,551	0.00%
2023/05/17	1	112.50	0	0.00	112.50	1	1,504	0.07%
2023/05/16	1	112.00	14	112.50	112.50	-13	1,492	-0.87%
2023/05/15	13	110.58	0	112.00	110.50	13	1,457	0.89%
2023/05/12	2	111.50	3	112.33	112.50	-1	1,445	-0.07%
2023/05/11	8	110.13	4	111.75	110.50	4	1,411	0.28%
2023/05/10	1	113.50	3	113.83	113.50	-2	1,359	-0.15%
2023/05/09	3	112.67	4	112.50	112.50	-1	1,330	-0.07%
2023/05/08	0	0.00	1	110.50	111.00	-1	1,262	-0.08%
2023/05/05	0	0.00	8	108.69	108.00	-8	1,210	-0.66%
2023/05/02	0	0.00	1	101.00	101.00	-1	1,202	-0.08%
2023/04/28	1	101.00	1	101.50	100.50	0	1,203	0.00%
2023/04/26	10	98.80	10	99.50	99.50	0	1,177	0.00%
2023/04/25	1	100.50	0	0.00	100.00	1	1,167	0.09%
2023/04/24	0	0.00	3	102.17	102.00	-3	1,148	-0.26%
2023/04/21	4	102.75	0	0.00	102.00	4	1,146	0.35%
2023/04/20	1	105.00	0	106.00	104.00	1	1,133	0.09%
2023/04/19	0	0.00	2	106.75	106.50	-2	1,121	-0.18%
2023/04/18	1	106.50	0	0.00	106.00	1	1,122	0.09%
2023/04/17	1	106.49	0	0.00	106.00	1	1,116	0.09%
2023/04/14	1	105.00	1	105.50	105.00	0	1,119	0.00%
2023/04/13	1	104.50	0	0.00	104.50	1	1,112	0.09%
2023/04/12	0	0.00	1	105.50	105.50	-1	1,098	-0.09%
2023/04/11	0	0.00	1	106.50	106.50	-1	1,096	-0.09%
2023/04/07	1	106.00	6	107.25	106.00	-5	1,090	-0.46%
2023/04/06	0	0.00	0.1	105.50	106.50	-0.1	1,080	-0.01%
2023/03/31	1	107.00	0	0.00	106.50	1	1,077	0.09%
2023/03/30	1	106.50	2	107.25	107.00	-1	1,059	-0.09%
2023/03/29	0	0.00	1	104.00	104.00	-1	1,024	-0.10%
2023/03/28	1	104.00	0	0.00	103.50	1	1,037	0.10%
2023/03/27	1	105.50	1	105.00	105.50	0	1,023	0.00%
2023/03/24	0	0.00	1	106.00	105.50	-1	1,035	-0.10%
2023/03/23	0	0.00	2	106.00	106.00	-2	1,029	-0.19%
2023/03/22	0	0.00	2	105.00	105.00	-2	1,028	-0.19%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/20	0	0.00	1	104.50	104.00	-1	1,013	-0.10%
2023/03/16	6	103.42	2	104.50	103.50	4	1,023	0.39%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	0	0.00	2	105.50	106.00	-2	1,019	-0.20%
2023/03/10	7	107.07	2	108.00	107.00	5	1,012	0.49%
2023/03/09	2	109.50	0	0.00	109.50	2	1,027	0.19%
2023/03/08	0	0.00	3	111.00	111.50	-3	1,013	-0.30%
2023/03/07	1	111.00	2	111.00	111.00	-1	1,029	-0.10%
2023/03/06	0	0.00	2	109.25	109.50	-2	1,024	-0.20%
2023/03/03	1	107.00	0	0.00	107.50	1	1,023	0.10%
2023/03/02	2	107.25	0	0.00	107.00	2	1,043	0.19%
2023/03/01	2	106.00	1	107.50	107.50	1	1,045	0.10%
2023/02/24	2	106.50	0	0.00	106.50	2	1,047	0.19%
2023/02/23	0	0.00	1	106.00	106.50	-1	1,056	-0.09%
2023/02/22	1	103.50	2	105.49	106.50	-1	1,079	-0.09%
2023/02/16	0	0.00	0.3	105.50	107.00	-0.3	1,164	-0.02%
2023/02/15	1	104.50	0	0.00	105.00	1	1,215	0.08%
2023/02/14	0.3	104.00	1	105.00	104.50	-0.7	1,309	-0.06%
2023/02/13	0	0.00	1	102.50	103.50	-1	1,346	-0.07%
2023/02/09	1	104.00	0	0.00	104.00	1	1,364	0.07%
2023/02/08	0	104.50	0	104.50	104.00	0	1,360	0.00%
2023/02/06	0	103.50	0	103.50	103.50	0	1,354	0.00%
2023/02/03	1	104.50	0	0.00	103.50	1	1,371	0.07%
2023/02/02	2	102.50	18	103.00	105.50	-16	1,389	-1.15%
2023/02/01	1	100.50	0	0.00	101.00	1	1,389	0.07%
2023/01/31	19	101.00	0	0.00	101.00	19	1,427	1.33%
2023/01/06	3	99.00	3	98.87	99.00	0	1,680	0.00%
2023/01/05	0	0.00	0	97.90	97.70	0	1,701	0.00%
2022/12/28	1	98.10	0	0.00	96.10	1	1,809	0.06%
2022/12/27	1	98.70	1	99.20	98.60	0	1,831	0.00%
2022/12/23	1	97.00	1	98.00	98.30	0	1,907	0.00%
2022/12/20	2	97.85	1	100.00	97.90	1	2,126	0.05%
2022/12/16	2	101.50	0	0.00	101.50	2	2,219	0.09%
2022/12/14	0	0.00	1	103.00	104.00	-1	2,229	-0.04%
2022/12/12	4	103.88	0	0.00	102.50	4	2,251	0.18%
2022/12/09	1	104.00	1	105.50	105.00	0	2,303	0.00%
2022/12/08	1	104.00	1	104.50	104.50	0	2,342	0.00%
2022/12/07	2	104.50	1	105.00	105.50	1	2,350	0.04%
2022/12/05	2	105.75	0	105.50	106.00	2	2,415	0.08%
2022/12/02	1	104.50	1	106.00	105.50	0	2,468	0.00%
2022/12/01	0	0.00	6	105.42	105.50	-6	2,555	-0.23%
2022/11/29	0	0.00	1	101.50	103.50	-1	2,671	-0.04%
2022/11/28	1	99.60	1	101.00	101.50	0	2,663	0.00%
2022/11/25	3	100.33	1	101.00	100.00	2	2,696	0.07%
2022/11/24	0	100.00	2	100.25	101.00	-2	2,741	-0.07%
2022/11/23	1	98.40	2	98.75	98.60	-1	2,780	-0.04%
2022/11/22	1	96.10	1	97.20	97.90	0	2,866	0.00%
2022/11/18	0	0.00	3	99.40	97.80	-3	2,921	-0.10%
2022/11/17	8	99.71	0	0.00	98.60	8	2,946	0.27%
2022/11/16	1	97.50	2	98.90	98.80	-1	2,950	-0.03%
2022/11/14	7	97.40	7	97.77	97.50	0	3,042	0.00%
2022/11/10	28	96.05	28	96.18	96.80	0	3,017	0.00%
2022/11/09	1	93.90	25	95.21	96.30	-24	2,995	-0.80%
2022/11/08	3	93.20	1	91.80	91.80	2	3,048	0.07%
2022/11/07	0	0.00	1	92.50	92.50	-1	3,435	-0.03%
2022/11/04	0	0.00	1	91.00	91.70	-1	3,520	-0.03%
2022/11/01	2	90.15	3	90.20	90.00	-1	3,874	-0.03%
2022/10/31	2	90.20	2	90.40	90.20	0	3,954	0.00%
2022/10/28	5	87.50	0	0.00	86.90	5	4,055	0.12%
2022/10/27	8	86.78	2	90.00	90.00	6	4,090	0.15%
2022/10/26	3	86.63	2	86.70	87.80	1	4,050	0.02%
2022/10/25	5	91.46	0	0.00	90.00	5	4,017	0.12%
2022/10/24	4	94.33	3	95.73	93.00	1	4,100	0.02%
2022/10/21	6	91.83	3	91.60	90.90	3	4,099	0.07%
2022/10/20	4	93.60	0	0.00	94.40	4	4,113	0.10%
2022/10/17	1	93.50	1	94.40	97.20	0	4,103	0.00%
2022/10/14	0	0.00	1	98.30	97.20	-1	4,099	-0.02%
2022/10/13	2	95.25	1	96.70	95.10	1	4,124	0.02%
2022/10/12	4	98.65	4	98.30	98.50	0	4,116	0.00%
2022/10/11	2	99.30	2	97.60	97.60	0	4,147	0.00%
2022/10/07	1	103.50	0	0.00	100.50	1	4,173	0.02%
2022/10/06	3	103.33	1	104.50	102.00	2	4,223	0.05%
2022/10/05	0	0.00	2	101.75	101.00	-2	4,259	-0.05%
2022/10/04	1	98.20	7	99.03	99.30	-6	4,251	-0.14%
2022/10/03	0	0.00	1	96.20	95.50	-1	4,280	-0.02%
2022/09/29	2	95.95	1	94.00	93.90	1	4,446	0.02%
2022/09/28	3	98.70	0	0.00	95.80	3	4,476	0.07%
2022/09/27	1	99.60	1	101.50	102.00	0	4,455	0.00%
2022/09/26	0	0.00	1	107.00	102.50	-1	4,426	-0.02%
2022/09/23	1	109.00	0.1	109.00	108.50	0.9	4,432	0.02%
2022/09/20	2	112.00	0	0.00	112.50	2	4,481	0.04%
2022/09/19	3	113.00	1	114.00	112.00	2	4,532	0.04%
2022/09/16	1	115.00	11	114.41	114.50	-10	4,570	-0.22%
2022/09/15	7	113.14	1	112.00	112.00	6	4,763	0.13%
2022/09/14	6	114.00	1	113.50	114.50	5	4,944	0.10%
2022/09/13	11	115.18	8.1	115.00	114.50	3	5,097	0.06%
2022/09/12	6	114.92	2	115.25	115.00	4	5,139	0.08%
2022/09/08	2	113.26	3.1	113.68	114.00	-1	5,163	-0.02%
2022/09/07	2	109.75	6.3	111.47	112.50	-4.3	5,241	-0.08%
2022/09/06	4	106.63	0	108.00	108.00	4	5,166	0.08%
2022/09/05	2	111.25	2	112.00	110.50	0	5,068	0.00%
2022/09/02	2	111.75	1.1	112.54	112.00	0.9	5,034	0.02%
2022/09/01	4	114.13	2	113.00	113.00	2	5,037	0.04%
2022/08/31	1	114.50	6.1	113.99	115.50	-5.1	5,021	-0.10%
2022/08/30	2	110.50	6	111.25	112.00	-4	5,094	-0.08%
2022/08/29	7	109.21	2	109.50	110.50	5	5,070	0.10%
2022/08/26	2	113.75	3	115.00	113.50	-1	5,034	-0.02%
2022/08/25	4	115.00	9.1	114.28	114.50	-5.1	5,008	-0.10%
2022/08/24	5.1	111.81	5	111.60	112.50	0.1	5,004	0.00%
2022/08/23	1	113.49	2.2	113.26	113.00	-1.1	4,964	-0.02%
2022/08/22	1.1	111.60	1	113.50	112.00	0.1	4,978	0.00%
2022/08/19	12	115.79	1	116.00	115.50	11	4,932	0.22%
2022/08/18	7.1	115.01	4	115.38	115.50	3.1	4,930	0.06%
2022/08/17	4.1	116.37	11	116.00	116.50	-6.9	4,912	-0.14%
2022/08/16	1	115.50	4	115.50	115.00	-3	4,899	-0.06%
2022/08/15	31	113.48	23.1	114.13	115.00	7.9	4,836	0.16%
2022/08/12	69.5	114.37	55	114.79	115.00	14.5	4,768	0.30%
2022/08/11	13.1	124.63	2.1	121.02	121.00	11	4,463	0.25%
2022/08/10	1	132.99	2	133.24	134.00	-1	4,457	-0.02%
2022/08/09	4	131.13	12.2	133.32	131.00	-8.2	4,459	-0.18%
2022/08/08	6.2	128.39	7	130.00	130.50	-0.8	4,410	-0.02%
2022/08/05	5	126.30	5	125.00	125.00	0	4,296	0.00%
2022/08/04	1	122.00	4	125.13	127.50	-3	4,228	-0.07%
2022/08/03	1	124.00	0	0.00	124.00	1	4,157	0.02%
2022/08/02	2	122.00	1	122.50	122.50	1	4,182	0.02%
2022/08/01	4	124.00	3	122.84	123.50	1	4,232	0.02%
2022/07/29	0.2	124.00	1.3	124.00	124.00	-1.2	4,384	-0.03%
2022/07/28	7.3	120.02	3	120.33	120.00	4.3	4,378	0.10%
2022/07/27	6	118.50	2.5	119.10	120.00	3.5	4,399	0.08%
2022/07/25	0	0.00	0	115.00	118.00	0	4,537	0.00%
2022/07/22	1.1	117.14	1	116.00	116.00	0.1	4,696	0.00%
2022/07/21	0	0.00	2	118.00	119.00	-2	4,884	-0.04%
2022/07/20	3	119.67	2	119.25	118.50	1	5,113	0.02%
2022/07/19	0	0.00	2	117.00	117.00	-2	5,204	-0.04%
2022/07/15	5	117.50	0.3	117.25	118.00	4.7	5,619	0.08%
2022/07/14	0	119.00	11	118.55	119.50	-11	5,732	-0.19%
2022/07/13	12	116.04	3	116.50	115.50	9	5,721	0.16%
2022/07/12	0	0.00	2	113.25	115.00	-2	5,684	-0.04%
2022/07/11	3.3	114.71	5.2	115.13	116.00	-2	5,705	-0.03%
2022/07/08	8.2	111.00	6	114.58	115.00	2.2	5,684	0.04%
2022/07/07	10	105.45	20	105.95	107.50	-10	5,577	-0.18%
2022/07/06	13.2	102.48	18	103.28	102.00	-4.8	5,612	-0.09%
2022/07/05	1.3	101.23	12	100.61	100.50	-10.8	5,644	-0.19%
2022/07/04	6	98.28	1	101.50	97.10	5	5,807	0.09%
2022/07/01	6	110.00	0.1	116.00	108.00	5.9	5,791	0.10%
2022/06/30	5	118.10	4	117.38	120.00	1	5,729	0.02%
2022/06/28	1	122.00	0	0.00	121.00	1	5,691	0.02%
2022/06/27	1	123.50	1	126.00	124.50	0	5,694	0.00%
2022/06/23	6	128.67	4	126.88	122.00	2	5,649	0.04%
2022/06/22	9	129.50	8	131.38	129.50	1	5,472	0.02%
2022/06/21	1	127.50	5	128.80	132.00	-4	5,281	-0.08%
2022/06/20	2	124.75	2.3	123.81	122.50	-0.3	5,117	-0.01%
2022/06/17	2	123.25	3	125.17	125.00	-1	5,046	-0.02%
2022/06/16	8	126.56	10	127.05	122.50	-2	4,969	-0.04%
2022/06/15	2	124.50	1	125.00	124.00	1	4,854	0.02%
2022/06/14	1	124.00	2	124.00	124.50	-1	4,853	-0.02%
2022/06/13	1	121.00	0	0.00	121.50	1	4,856	0.02%
2022/06/10	2	121.50	1	123.50	124.00	1	4,870	0.02%
2022/06/09	1	122.50	6	121.67	124.00	-5	4,885	-0.10%
2022/06/08	17	127.09	10	124.70	123.00	7	4,873	0.14%
2022/06/07	2	124.50	1	125.50	125.50	1	4,752	0.02%
2022/06/06	0.2	124.50	3	125.00	126.00	-2.9	4,731	-0.06%
2022/06/01	1	121.50	4	124.13	121.50	-3	4,720	-0.06%
2022/05/31	2	123.00	0	0.00	123.00	2	4,705	0.04%
2022/05/30	0	0.00	7	120.71	123.00	-7	4,706	-0.15%
2022/05/27	2	118.00	1	118.00	118.00	1	4,691	0.02%
2022/05/26	2	115.00	0	0.00	114.00	2	4,702	0.04%
2022/05/25	4	117.50	3	117.00	119.50	1	4,792	0.02%
2022/05/24	2	118.75	4	118.63	118.00	-2	4,857	-0.04%
2022/05/23	5	120.90	3	120.83	121.00	2	4,831	0.04%
2022/05/20	2	122.00	1	121.50	121.50	1	4,866	0.02%
2022/05/19	2	122.25	2	123.50	122.50	0	4,848	0.00%
2022/05/18	1	120.53	2	122.50	122.50	-1	4,756	-0.02%
2022/05/17	1	118.50	1	119.50	119.50	0	4,712	0.00%
2022/05/16	2	117.00	2	117.25	117.00	0	4,713	0.00%
2022/05/12	0	0.00	2	110.75	109.50	-2	4,617	-0.04%
2022/05/11	0	0.00	4	111.75	111.00	-4	4,631	-0.09%
2022/05/10	2	108.00	1	108.50	110.50	1	4,731	0.02%
2022/05/09	3	109.67	6	109.67	109.00	-3	4,697	-0.06%
2022/05/06	21	110.07	8	110.75	109.50	13	4,667	0.28%
2022/05/05	1	121.50	1	127.00	121.00	0	4,532	0.00%
2022/05/04	2	125.50	0	0.00	124.50	2	4,486	0.04%
2022/05/03	1	127.50	2	127.00	127.00	-1	4,466	-0.02%
2022/04/29	4	129.13	1	131.50	128.00	3	4,434	0.07%
2022/04/28	3	130.67	1	128.07	127.50	2	4,346	0.05%
2022/04/27	7	132.07	8	131.44	132.50	-1	4,197	-0.02%
2022/04/26	7	127.79	9	130.33	132.50	-2	4,002	-0.05%
2022/04/25	7	125.43	7	126.71	126.50	0	3,804	0.00%
2022/04/22	2	125.75	22	127.93	130.00	-20	3,729	-0.54%
2022/04/21	5	126.20	7	127.36	125.50	-2	3,542	-0.06%
2022/04/20	2	124.75	4	124.63	125.00	-2	3,337	-0.06%
2022/04/19	0	0.00	2	120.75	121.00	-2	3,235	-0.06%
2022/04/18	0	0.00	1	117.50	116.50	-1	3,264	-0.03%
2022/04/15	3	118.83	1	117.00	116.50	2	3,270	0.06%
2022/04/14	0	0.00	1	121.00	122.00	-1	3,349	-0.03%
2022/04/13	1	119.00	1	120.50	119.50	0	3,394	0.00%
2022/04/12	2	124.50	4	123.27	120.00	-2	3,687	-0.05%
2022/04/11	5.3	125.53	8	125.94	124.50	-2.7	3,751	-0.07%
2022/04/08	2	124.25	4	124.63	125.00	-2	3,786	-0.05%
2022/04/07	1	119.50	0	0.00	119.50	1	3,646	0.03%
2022/04/06	0	0.00	1	122.00	122.00	-1	3,741	-0.03%
2022/04/01	1	121.50	5	121.90	121.50	-4	3,764	-0.11%
2022/03/31	0	0.00	1	121.50	121.50	-1	3,898	-0.03%
2022/03/30	1	122.00	6	121.08	121.50	-5	3,936	-0.13%
2022/03/29	0	0.00	6	120.00	121.00	-6	4,033	-0.15%
2022/03/28	9	118.61	0	0.00	118.00	9	4,094	0.22%
2022/03/25	0	0.00	9.3	120.23	121.00	-9.3	4,238	-0.22%
2022/03/24	0.3	117.50	7	117.36	117.50	-6.7	4,352	-0.15%
2022/03/23	2	115.00	0	0.00	115.00	2	4,909	0.04%
2022/03/22	0	0.00	1	115.00	116.00	-1	5,591	-0.02%
2022/03/21	1	114.50	0	0.00	115.50	1	6,110	0.02%
2022/03/18	1	114.00	2	116.00	114.50	-1	6,175	-0.02%
2022/03/17	1	114.50	0	0.00	115.50	1	6,187	0.02%
2022/03/16	0	0.00	3	112.00	113.50	-3	6,250	-0.05%
2022/03/14	0	114.50	2	115.25	113.50	-2	6,351	-0.03%
2022/03/11	1	111.00	0	0.00	111.00	1	6,344	0.02%
2022/03/10	1	111.50	1	110.50	110.50	0	6,341	0.00%
2022/03/09	2	108.00	1	108.50	108.00	1	6,332	0.02%
2022/03/07	3	110.50	2	111.75	111.50	1	6,340	0.02%
2022/03/04	4	113.38	1	115.50	113.50	3	6,364	0.05%
2022/03/03	0	0.00	2	115.75	115.50	-2	6,375	-0.03%
2022/03/02	4	114.38	0	115.00	114.50	4	6,433	0.06%
2022/03/01	3	114.53	1	116.00	117.50	2	6,441	0.03%
2022/02/25	7	114.29	2	113.50	114.50	5	6,478	0.08%
2022/02/24	14.1	120.08	26	119.44	117.50	-11.9	6,423	-0.19%
2022/02/23	25	123.00	0	0.00	123.00	25	6,394	0.39%
2022/02/22	6	121.67	2	123.00	124.00	4	6,498	0.06%
2022/02/21	2.2	123.55	0	0.00	123.00	2.2	6,573	0.03%
2022/02/18	0.2	125.00	1	125.00	125.50	-0.8	6,676	-0.01%
2022/02/17	6	126.25	0.2	127.00	125.00	5.8	6,807	0.09%
2022/02/16	0.3	126.50	89	126.15	127.50	-88.7	6,910	-1.28%
2022/02/15	0.1	124.00	0	0.00	123.50	0.1	6,945	0.00%
2022/02/14	4	122.63	4	122.50	123.00	0	7,221	0.00%
2022/02/11	83.1	125.01	0	0.00	125.00	83.1	7,325	1.13%
2022/02/10	9	129.39	5	130.00	127.50	4	7,491	0.05%
2022/02/09	0	0.00	1	128.00	128.00	-1	7,569	-0.01%
2022/02/08	5	126.20	5	127.40	126.00	0	7,925	0.00%
2022/02/07	8	125.50	3	127.33	126.00	5	8,397	0.06%
2022/01/26	0	0.00	9	123.39	123.00	-9	8,399	-0.11%
2022/01/25	5	121.20	1	122.00	119.00	4	8,486	0.05%
2022/01/24	2	119.50	2	121.25	121.50	0	8,641	0.00%
2022/01/21	5	120.50	0	0.00	119.50	5	8,673	0.06%
2022/01/20	1	124.50	0	0.00	124.50	1	8,734	0.01%
2022/01/17	0	123.00	1	125.00	125.50	-1	8,942	-0.01%
2022/01/14	1	120.00	1	122.00	121.00	0	8,972	0.00%
2022/01/13	2	121.25	0	0.00	122.00	2	8,963	0.02%
2022/01/12	1	119.00	0	0.00	122.50	1	8,943	0.01%
2022/01/11	3	118.67	3	119.17	119.00	0	8,892	0.00%
2022/01/10	0	0.00	5	123.30	123.50	-5	8,811	-0.06%
2022/01/07	4	124.50	0	0.00	125.00	4	8,776	0.05%
2022/01/06	2	127.50	1	127.50	128.00	1	8,643	0.01%
2022/01/05	9	134.67	45	132.71	129.00	-36	8,573	-0.42%
2022/01/04	13	132.88	9	131.78	134.50	4	8,252	0.05%
2022/01/03	7	129.71	8	130.63	129.50	-1	8,098	-0.01%
2021/12/30	4	128.63	0	0.00	127.50	4	8,007	0.05%
2021/12/29	1	127.50	3	128.17	129.00	-2	7,937	-0.03%
2021/12/28	1	126.50	0	0.00	125.00	1	7,806	0.01%
2021/12/27	3	127.17	1	128.50	126.50	2	7,771	0.03%
2021/12/24	0	0.00	5	124.30	124.50	-5	7,636	-0.07%
2021/12/23	3	125.50	1	126.00	124.50	2	7,592	0.03%
2021/12/22	3	124.83	6	125.33	127.00	-3	7,472	-0.04%
2021/12/21	5	123.10	2	122.25	126.00	3	7,421	0.04%
2021/12/20	13	126.73	4	126.13	125.50	9	7,263	0.12%
2021/12/17	16	131.38	26	130.19	125.50	-10	7,073	-0.14%
2021/12/16	32	126.80	24.3	126.68	127.00	7.7	6,482	0.12%
2021/12/15	6	118.67	21	120.88	125.50	-15	5,787	-0.26%
2021/12/14	0	0.00	1	117.00	114.50	-1	5,256	-0.02%
2021/12/13	0	0.00	2	116.00	116.00	-2	5,184	-0.04%
2021/12/10	3	114.84	2	115.50	114.50	1	5,145	0.02%
2021/12/09	1	111.00	5	112.60	113.00	-4	5,052	-0.08%
2021/12/03	0	0.00	10	108.00	107.50	-10	4,882	-0.20%
2021/12/02	1	107.50	0	0.00	108.00	1	4,875	0.02%
2021/12/01	0	0.00	1	109.50	110.50	-1	4,848	-0.02%
2021/11/30	0	0.00	1	108.00	110.00	-1	4,811	-0.02%
2021/11/29	1	104.00	0	0.00	105.50	1	4,767	0.02%
2021/11/26	0	0.00	2	104.75	106.00	-2	4,741	-0.04%
2021/11/25	2	107.75	2	108.25	107.50	0	4,670	0.00%
2021/11/24	3.3	108.50	4	108.13	108.50	-0.7	4,651	-0.02%
2021/11/23	6.6	110.68	25	111.32	110.00	-18.4	4,574	-0.40%
2021/11/22	1	115.00	1	115.50	115.00	0	4,487	0.00%
2021/11/19	5	113.60	3	115.17	116.50	2	4,438	0.05%
2021/11/18	4	114.00	3	115.15	112.50	1	4,328	0.02%
2021/11/17	26	113.44	7.3	111.45	111.00	18.7	4,202	0.44%
2021/11/16	20	114.88	3.2	114.54	114.00	16.8	4,092	0.41%
2021/11/15	1.3	116.69	10	116.65	119.00	-8.7	3,956	-0.22%
2021/11/12	13	115.38	12.1	115.66	114.50	1	3,828	0.02%
2021/11/11	41.1	117.14	16	116.59	113.00	25.1	3,736	0.67%
2021/11/10	10	114.70	5	113.90	115.50	5	3,475	0.14%
2021/11/09	7	116.50	7.2	115.51	114.50	-0.2	3,354	-0.01%
2021/11/08	8	115.50	14.1	115.31	115.50	-6.1	3,161	-0.19%
2021/11/05	28.3	113.96	11	113.18	113.50	17.3	2,987	0.58%
2021/11/04	4	113.13	24	114.38	115.50	-20	2,624	-0.76%
2021/11/03	2	105.25	2	104.50	105.00	0	2,135	0.00%
2021/11/02	7	104.57	42	102.52	102.50	-35	2,084	-1.68%
2021/11/01	8	107.75	54	108.74	108.50	-46	1,986	-2.32%
2021/10/29	3.1	104.18	0	0.00	105.00	3.1	1,819	0.17%
2021/10/28	5	105.70	25	105.68	105.00	-20	1,766	-1.13%
2021/10/27	32	104.59	14	105.14	105.50	18	1,690	1.06%
2021/10/26	3.2	101.16	18	101.42	101.50	-14.8	1,533	-0.97%
2021/10/25	0	0.00	1	98.50	98.80	-1	1,508	-0.07%
2021/10/22	0	0.00	13.3	98.12	99.00	-13.3	1,525	-0.87%
2021/10/21	10	95.20	5	95.18	95.40	5	1,522	0.33%
2021/10/20	71	94.16	5	94.60	94.70	66	1,656	3.98%
2021/10/15	0	0.00	4	92.13	91.60	-4	1,800	-0.22%
2021/10/14	3	90.73	2	92.00	91.30	1	1,850	0.05%
2021/10/13	5	90.88	0	0.00	90.80	5	1,876	0.27%
2021/10/12	3	93.33	1	92.60	93.00	2	1,983	0.10%
2021/10/08	0	0.00	2	95.65	95.60	-2	2,042	-0.10%
2021/10/07	3	93.50	9	93.88	95.80	-6	2,160	-0.28%
2021/10/05	0	0.00	2	92.50	92.50	-2	2,141	-0.09%
2021/10/01	6	90.43	0	0.00	89.90	6	2,149	0.28%
2021/09/30	0	0.00	2	92.20	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	9	94.03	7	93.63	94.20	2	2,167	0.09%
2021/09/27	0	0.00	5	92.60	92.50	-5	2,140	-0.23%
2021/09/24	0	0.00	1	90.70	90.50	-1	2,151	-0.05%
2021/09/15	1	89.80	0	0.00	89.70	1	2,410	0.04%
2021/09/09	0	0.00	1	90.60	90.40	-1	2,460	-0.04%
2021/09/08	1	87.60	0	0.00	88.20	1	2,462	0.04%
2021/09/06	2	90.20	0	0.00	90.00	2	2,449	0.08%
2021/09/02	1	90.00	0	0.00	89.90	1	2,496	0.04%
2021/09/01	6	92.02	0	0.00	92.30	6	2,493	0.24%
2021/08/25	0	0.00	1	91.50	91.40	-1	2,591	-0.04%
2021/08/23	1	90.40	0	0.00	90.60	1	2,631	0.04%
2021/08/19	1	89.50	0	0.00	89.20	1	2,666	0.04%
2021/08/12	0	0.00	1	90.50	90.30	-1	2,664	-0.04%
2021/08/11	5	89.74	0	0.00	88.80	5	2,667	0.19%
2021/08/10	3	90.30	0	0.00	91.00	3	2,637	0.11%
2021/08/06	12	93.47	1	93.80	93.50	11	2,687	0.41%
2021/08/05	3	94.97	0	0.00	94.80	3	2,701	0.11%
2021/08/04	2.1	96.64	3	96.00	95.70	-0.9	2,769	-0.03%
2021/08/03	2	96.55	2	96.90	96.40	0	2,821	0.00%
2021/08/02	0	0.00	5	96.92	96.70	-5	2,869	-0.17%
2021/07/30	2	97.55	3	97.20	97.30	-1	2,907	-0.03%
2021/07/29	8	96.69	1	96.90	97.50	7	2,918	0.24%
2021/07/28	17	96.70	0	0.00	98.00	17	2,871	0.59%
2021/07/27	7	98.59	26	98.37	99.50	-19	2,883	-0.66%
2021/07/26	14	101.75	2	101.25	102.00	12	2,844	0.42%
2021/07/23	2	109.00	2	108.50	109.00	0	2,707	0.00%
2021/07/22	7	109.43	3	109.17	108.00	4	2,704	0.15%
2021/07/21	7	110.07	3	109.83	109.00	4	2,674	0.15%
2021/07/20	0	0.00	3	105.50	104.50	-3	2,586	-0.12%
2021/07/19	1	109.50	2	109.00	107.50	-1	2,554	-0.04%
2021/07/16	10	110.55	14.1	110.78	109.50	-4.1	2,561	-0.16%
2021/07/15	2	106.50	53	106.03	108.50	-51	2,465	-2.07%
2021/07/14	55	108.37	10	108.10	108.50	45	2,419	1.86%
2021/07/13	1	102.00	0	0.00	102.50	1	2,322	0.04%
2021/07/09	0	0.00	1	101.00	100.50	-1	2,430	-0.04%
2021/07/08	1	102.00	1	102.50	102.50	0	2,617	0.00%
2021/07/07	0	0.00	2	103.00	103.00	-2	2,699	-0.07%
2021/07/06	1	102.50	0	0.00	103.50	1	2,773	0.04%
2021/07/05	0	0.00	2	104.00	104.00	-2	2,816	-0.07%
2021/07/02	5	101.90	1	102.00	102.00	4	2,915	0.14%
2021/07/01	0	0.00	35	104.00	103.50	-35	2,939	-1.19%
2021/06/30	10	107.55	10	105.80	106.50	0	3,000	0.00%
2021/06/29	10	106.20	16	106.53	106.50	-6	3,010	-0.20%
2021/06/28	0	0.00	4	100.90	102.00	-4	3,086	-0.13%
2021/06/25	0	0.00	1	101.00	99.20	-1	3,093	-0.03%
2021/06/24	2	97.95	0	0.00	97.80	2	3,103	0.06%
2021/06/21	0	0.00	2	98.00	96.80	-2	3,283	-0.06%
2021/06/15	1	99.30	0	0.00	99.10	1	4,075	0.02%
2021/06/11	1	99.50	0	0.00	99.50	1	4,156	0.02%
2021/06/10	0	0.00	3	101.00	100.50	-3	4,181	-0.07%
2021/06/09	1	98.80	0	0.00	98.00	1	4,178	0.02%
2021/06/08	0	0.00	1	99.00	97.40	-1	4,233	-0.02%
2021/06/07	1	96.50	0	0.00	96.50	1	4,272	0.02%
2021/06/04	2	98.70	1	98.30	98.30	1	4,307	0.02%
2021/06/03	1	100.00	4	99.75	100.00	-3	4,303	-0.07%
2021/06/02	1	97.30	6	98.57	97.50	-5	4,270	-0.12%
2021/05/31	2	95.90	2	95.60	96.90	0	4,227	0.00%
2021/05/28	0	0.00	1	94.30	94.80	-1	4,208	-0.02%
2021/05/27	1	92.50	1	93.90	94.70	0	4,203	0.00%
2021/05/26	1.1	92.72	1	92.40	92.50	0.1	4,198	0.00%
2021/05/25	2	93.80	0	0.00	93.10	2	4,209	0.05%
2021/05/24	0	0.00	3	93.60	93.20	-3	4,225	-0.07%
2021/05/21	1	92.00	1	93.00	92.90	0	4,222	0.00%
2021/05/20	0	92.00	0	0.00	90.90	0	4,251	0.00%
2021/05/17	0	0.00	4	86.45	85.00	-4	4,313	-0.09%
2021/05/14	7	90.70	0	0.00	89.60	7	4,277	0.16%
2021/05/13	1	89.50	1	92.30	91.50	0	4,218	0.00%
2021/05/12	3	91.47	0	0.00	90.60	3	4,174	0.07%
2021/05/11	5	95.44	0	0.00	94.30	5	4,094	0.12%
2021/05/10	6.1	99.26	2	98.80	98.00	4.1	4,043	0.10%
2021/05/07	5	102.50	0	0.00	102.00	5	3,999	0.13%
2021/05/06	5	102.10	0.3	102.00	101.50	4.7	4,002	0.12%
2021/05/05	0	0.00	2	105.00	104.00	-2	3,980	-0.05%
2021/05/04	5	104.70	2	106.25	105.50	3	3,979	0.08%
2021/05/03	4	110.50	2	109.00	108.00	2	3,933	0.05%
2021/04/29	1	114.50	4	114.25	113.00	-3	3,910	-0.08%
2021/04/28	1	113.00	0	0.00	114.00	1	3,905	0.03%
2021/04/22	2	112.50	31	114.02	112.00	-29	3,932	-0.74%
2021/04/21	3	114.00	1	114.50	114.00	2	3,911	0.05%
2021/04/20	0.3	115.00	2	113.75	115.50	-1.7	3,901	-0.04%
2021/04/19	1	113.50	61	113.92	113.50	-60	3,934	-1.53%
2021/04/16	2	114.75	56	114.51	115.00	-54	3,901	-1.38%
2021/04/15	38	115.79	4	114.50	114.50	34	3,944	0.86%
2021/04/14	47	120.64	9	117.72	122.00	38	3,888	0.98%
2021/04/13	2	126.00	25	125.32	125.50	-23	3,722	-0.62%
2021/04/12	3	124.50	31	124.58	124.00	-28	3,704	-0.76%
2021/04/09	5	124.60	10	123.85	125.50	-5	3,656	-0.14%
2021/04/08	6	121.42	12	122.13	124.00	-6	3,585	-0.17%
2021/04/07	2	117.25	5	118.60	118.00	-3	3,469	-0.09%
2021/04/06	8	117.75	1	117.50	117.50	7	3,437	0.20%
2021/04/01	0	0.00	8	116.44	118.00	-8	3,367	-0.24%
2021/03/31	110	115.22	12.2	115.76	116.00	97.8	3,273	2.99%	大買/
2021/03/30	2	110.00	0	0.00	110.50	2	3,096	0.06%
2021/03/29	1	110.50	2	110.00	109.50	-1	3,071	-0.03%
2021/03/26	3	109.33	0	0.00	110.00	3	3,074	0.10%
2021/03/25	4	108.75	1	108.50	109.00	3	3,047	0.10%
2021/03/24	6.2	108.79	2	108.00	111.00	4.2	2,985	0.14%
2021/03/23	4	109.50	3	110.17	110.00	1	2,924	0.03%
2021/03/22	13	109.50	17	110.82	112.00	-4	2,863	-0.14%
2021/03/19	22	107.55	13	107.31	108.50	9	2,788	0.32%
2021/03/18	4	106.75	47	106.97	110.00	-43	2,581	-1.67%
2021/03/17	14	100.32	84	100.95	100.00	-70	2,228	-3.14%
2021/03/16	64	98.57	3	99.00	98.40	61	2,188	2.79%
2021/03/15	59	98.68	2	99.15	99.20	57	2,172	2.62%
2021/03/12	0	96.50	83	97.70	98.80	-83	2,189	-3.79%
2021/03/11	30	96.40	3	97.33	96.30	27	2,158	1.25%
2021/03/10	8	96.33	60	95.81	96.50	-52	2,131	-2.44%
2021/03/09	1	93.60	3	93.87	93.50	-2	2,107	-0.09%
2021/03/08	52	94.07	0	0.00	92.90	52	2,121	2.45%
2021/03/05	3	93.70	0	0.00	94.00	3	2,137	0.14%
2021/03/04	4	93.33	0	0.00	93.20	4	2,164	0.18%
2021/03/03	1	93.80	0	0.00	94.20	1	2,173	0.05%
2021/03/02	0	0.00	1	94.80	94.40	-1	2,198	-0.05%
2021/02/26	6	94.18	0	0.00	94.40	6	2,262	0.27%
2021/02/25	17	95.33	0	0.00	95.40	17	2,305	0.74%
2021/02/24	1	95.10	0	0.00	94.80	1	2,313	0.04%
2021/02/22	1	96.00	0	0.00	96.80	1	2,317	0.04%
2021/02/19	1	96.50	0	0.00	96.40	1	2,295	0.04%
2021/02/18	0	0.00	88	96.26	96.30	-88	2,295	-3.83%
2021/02/17	2	95.00	0	0.00	94.50	2	2,357	0.08%
2021/02/05	31	95.31	31	95.48	95.30	0	2,399	0.00%
2021/02/03	4	95.25	4	94.98	94.40	0	2,657	0.00%
2021/02/02	2	94.20	0.1	94.00	94.80	2	2,751	0.07%
2021/02/01	0	92.40	1	94.10	94.40	-1	2,765	-0.03%
2021/01/29	0	0.00	1	92.80	92.40	-1	2,769	-0.04%
2021/01/28	37	94.61	44	94.81	94.30	-7	2,802	-0.25%
2021/01/27	2	93.95	1	94.00	93.60	1	2,772	0.04%
2021/01/26	2	93.15	0.1	92.70	92.50	1.9	2,789	0.07%
2021/01/25	0	0.00	6	92.80	93.20	-6	2,920	-0.21%
2021/01/22	3	91.83	7	92.37	92.60	-4	2,986	-0.13%
2021/01/20	23	90.90	3	92.50	90.40	20	3,097	0.65%
2021/01/15	27	93.67	1	92.70	93.10	26	3,349	0.78%
2021/01/14	40	94.80	0	0.00	94.70	40	3,525	1.13%
2021/01/13	22	94.95	2	95.50	95.00	20	3,744	0.53%
2021/01/12	12	94.53	83	95.00	94.00	-71	3,968	-1.79%
2021/01/11	23	96.48	0	0.00	96.50	23	4,145	0.55%
2021/01/08	20	97.41	14	98.21	98.10	6	4,186	0.14%
2021/01/07	20	94.90	63	96.28	97.20	-43	4,162	-1.03%
2021/01/06	0	0.00	2	96.80	95.90	-2	4,234	-0.05%
2021/01/05	1	96.50	6	96.88	98.00	-5	4,298	-0.12%
2021/01/04	2	95.30	25	95.76	95.90	-23	4,236	-0.54%
2020/12/28	3	92.60	0	0.00	93.20	3	4,301	0.07%
2020/12/24	3	94.10	2	95.00	94.20	1	4,287	0.02%
2020/12/23	0	0.00	0.1	93.00	93.30	-0.1	4,287	0.00%
2020/12/22	16	93.82	3	94.57	92.70	13	4,315	0.30%
2020/12/21	7	94.21	0	0.00	95.20	7	4,307	0.16%
2020/12/18	0	0.00	1	96.50	95.90	-1	4,316	-0.02%
2020/12/17	23	94.77	0	0.00	95.00	23	4,327	0.53%
2020/12/16	25	94.96	0	0.00	95.00	25	4,333	0.58%
2020/12/15	31	95.65	6	98.33	95.10	25	4,332	0.58%
2020/12/14	2	96.00	3	96.93	97.00	-1	4,333	-0.02%
2020/12/11	14	94.76	0	0.00	95.60	14	4,335	0.32%
2020/12/10	7	97.16	3	97.70	96.20	4	4,322	0.09%
2020/12/09	0	0.00	1	98.80	98.70	-1	4,304	-0.02%
2020/12/08	3	98.37	8	99.26	98.40	-5	4,311	-0.12%
2020/12/07	1	98.20	1	97.90	98.50	0	4,347	0.00%
2020/12/04	1	97.10	0	0.00	97.50	1	4,352	0.02%
2020/12/03	22	96.95	0	0.00	97.40	22	4,372	0.50%
2020/12/02	1	96.50	5	96.16	97.40	-4	4,445	-0.09%
2020/12/01	1	95.40	1	96.30	96.50	0	4,505	0.00%
2020/11/30	8	97.08	1	96.90	96.80	7	4,590	0.15%
2020/11/27	0	0.00	1	98.10	98.20	-1	4,679	-0.02%
2020/11/26	0	0.00	1	97.20	96.90	-1	4,789	-0.02%
2020/11/25	19	97.60	2	96.35	96.00	17	4,993	0.34%
2020/11/24	31.2	98.25	1	98.00	97.60	30.2	5,005	0.60%
2020/11/23	1	99.60	0	0.00	99.60	1	5,045	0.02%
2020/11/20	0	0.00	2	100.00	99.80	-2	5,105	-0.04%
2020/11/19	9	99.73	1	102.00	99.80	8	5,451	0.15%
2020/11/18	0	0.00	6	100.92	100.50	-6	5,639	-0.11%
2020/11/17	1	99.70	1	100.00	100.50	0	5,699	0.00%
2020/11/16	2	99.50	6	101.33	101.50	-4	5,715	-0.07%
2020/11/13	11	100.18	13	100.68	99.90	-2	5,643	-0.04%
2020/11/12	17	101.07	25	102.62	99.60	-8	5,587	-0.14%
2020/11/11	24	96.24	3	98.03	96.20	21	5,383	0.39%
2020/11/10	38	96.92	1	99.70	96.20	37	5,374	0.69%
2020/11/09	3	101.33	9	101.06	101.00	-6	5,330	-0.11%
2020/11/06	0	0.00	21.5	99.87	100.50	-21.5	5,339	-0.40%
2020/11/05	90.1	99.13	233	98.48	98.70	-142.9	5,422	-2.64%	大賣/鉅額交易
2020/11/04	1	100.00	6.6	100.94	100.50	-5.6	5,581	-0.10%
2020/11/03	5	100.10	2	100.00	99.80	3	5,745	0.05%
2020/11/02	9	100.67	16	102.88	100.50	-7	5,766	-0.12%
2020/10/30	14	99.96	17.1	100.79	99.80	-3.1	5,673	-0.05%
2020/10/29	12.1	98.65	2	98.70	99.00	10.1	5,601	0.18%
2020/10/28	17	101.09	5	102.10	101.00	12	5,555	0.22%
2020/10/27	7	102.79	32	100.96	103.50	-25	5,503	-0.45%
2020/10/26	10	99.68	31	100.88	99.40	-21	5,365	-0.39%
2020/10/23	2	99.00	0	0.00	99.00	2	5,288	0.04%
2020/10/22	13	99.02	19	99.61	100.00	-6	5,250	-0.11%
2020/10/21	58	99.25	10	97.60	97.30	48	5,067	0.95%
2020/10/20	34	98.41	76.1	98.81	100.50	-42.1	4,858	-0.87%
2020/10/19	68	97.09	38	97.68	95.30	30	4,640	0.65%
2020/10/16	2	94.65	9	94.19	94.10	-7	4,418	-0.16%
2020/10/15	11	94.46	3	94.95	94.50	8	4,368	0.18%
2020/10/14	2	93.50	60	93.30	93.70	-58	4,316	-1.34%
2020/10/13	4	91.63	143	91.63	91.70	-139	4,291	-3.24%	大賣/鉅額交易
2020/10/12	3	90.40	2	89.80	90.00	1	4,240	0.02%
2020/10/07	2	90.00	2	89.60	89.50	0	4,248	0.00%
2020/10/06	13	88.80	1	89.10	89.00	12	4,224	0.28%
2020/10/05	31	87.15	10	87.23	88.20	21	4,231	0.50%
2020/09/30	0	0.00	2	84.80	85.10	-2	4,238	-0.05%
2020/09/29	0	84.50	0	0.00	83.90	0	4,263	0.00%
2020/09/28	4	84.10	60	83.72	84.60	-56	4,305	-1.30%
2020/09/25	2	84.00	46	84.02	83.60	-44	4,342	-1.01%
2020/09/24	7	84.94	1	86.30	84.20	6	4,335	0.14%
2020/09/22	4	86.60	5	87.52	88.00	-1	4,335	-0.02%
2020/09/21	1	87.30	11	87.90	87.50	-10	4,321	-0.23%
2020/09/18	2	89.25	37	88.91	88.80	-35	4,303	-0.81%
2020/09/17	2	88.20	9	88.59	88.10	-7	4,288	-0.16%
2020/09/16	18	86.46	4	86.60	86.20	14	4,241	0.33%
2020/09/15	1	86.80	3	87.43	86.70	-2	4,229	-0.05%
2020/09/14	1	86.70	11	87.02	87.10	-10	4,234	-0.24%
2020/09/11	31	86.07	2	85.75	85.10	29	4,221	0.69%
2020/09/10	38	88.16	6	87.00	85.70	32	4,207	0.76%
2020/09/09	3	87.50	10	87.51	87.30	-7	4,141	-0.17%
2020/09/08	25	89.23	1	88.90	88.40	24	4,112	0.58%
2020/09/07	27	88.81	4	89.98	89.00	23	4,092	0.56%
2020/09/04	11	91.31	4	91.30	91.10	7	4,032	0.17%
2020/09/03	22	93.13	4	94.70	92.10	18	3,963	0.45%
2020/09/02	49	93.17	19.3	93.82	93.10	29.7	3,892	0.76%
2020/09/01	7	92.06	15	92.70	92.10	-8	3,818	-0.21%
2020/08/31	27	91.96	13	92.53	92.00	14	3,702	0.38%
2020/08/28	0	0.00	4	88.53	89.70	-4	3,472	-0.12%
2020/08/27	1	89.50	3	89.47	88.40	-2	3,404	-0.06%
2020/08/26	2	88.15	4	88.33	88.00	-2	3,318	-0.06%
2020/08/25	12	88.66	15	91.15	87.80	-3	3,238	-0.09%
2020/08/24	12	87.71	41	87.49	88.90	-29	2,897	-1.00%
2020/08/21	2	85.10	14	84.02	84.50	-12	2,742	-0.44%
2020/08/20	36	79.72	2	80.35	79.90	34	2,667	1.27%
2020/08/19	2	83.40	0	0.00	83.20	2	2,625	0.08%
2020/08/18	5	84.64	7	83.91	83.60	-2	2,624	-0.08%
2020/08/17	20	85.59	19	85.34	85.30	1	2,618	0.04%
2020/08/14	1	84.00	7	85.26	86.00	-6	2,600	-0.23%
2020/08/13	8	85.38	6	85.95	85.20	2	2,580	0.08%
2020/08/12	10	84.46	3	83.93	84.80	7	2,547	0.27%
2020/08/11	13	85.57	23.2	85.27	84.40	-10.2	2,527	-0.40%
2020/08/10	25	85.16	13	85.75	85.40	12	2,469	0.49%
2020/08/07	4	82.53	64	81.37	82.60	-60	2,349	-2.55%
2020/08/06	46	79.33	11.2	81.48	78.80	34.8	2,197	1.58%
2020/08/05	7	77.70	12.2	79.54	80.10	-5.2	2,241	-0.23%
2020/08/04	0	0.00	1	77.00	77.00	-1	2,407	-0.04%
2020/08/03	8	75.73	2	75.60	75.60	6	2,461	0.24%
2020/07/31	3	76.77	24.2	76.86	77.00	-21.2	2,477	-0.86%
2020/07/30	0	0.00	1	74.40	75.90	-1	2,441	-0.04%
2020/07/29	1	73.00	0	0.00	72.50	1	2,435	0.04%
2020/07/28	1	73.00	0	0.00	72.20	1	2,442	0.04%
2020/07/27	32.2	76.47	1	74.50	74.50	31.2	2,445	1.28%
2020/07/24	7	76.89	1	76.80	76.30	6	2,507	0.24%
2020/07/23	53	78.74	21	79.17	78.90	32	2,506	1.28%
2020/07/22	50	78.28	0	0.00	78.60	50	2,529	1.98%
2020/07/21	3	76.93	5	77.20	77.30	-2	2,552	-0.08%
2020/07/20	5	75.92	101	75.70	76.20	-96	2,687	-3.57%	大賣/
2020/07/17	2	79.50	1	79.60	77.30	1	2,698	0.04%
2020/07/16	24	84.18	2	84.25	84.00	22	2,648	0.83%
2020/07/15	11	84.00	0	0.00	83.80	11	2,610	0.42%
2020/07/14	3	84.17	32	84.00	84.00	-29	2,640	-1.10%
2020/07/13	1	84.00	2	84.65	84.60	-1	2,652	-0.04%
2020/07/10	56.2	83.42	0	0.00	83.20	56.2	2,668	2.11%
2020/07/09	4	86.93	5	85.60	85.50	-1	2,655	-0.04%
2020/07/08	2	86.90	3	86.83	87.10	-1	2,623	-0.04%
2020/07/07	4	86.80	81	86.30	86.70	-77	2,615	-2.94%
2020/07/06	0	0.00	10	86.40	86.80	-10	2,617	-0.38%
2020/07/02	1	84.90	41	84.80	85.40	-40	2,635	-1.52%
2020/07/01	1	83.60	1	83.70	83.50	0	2,657	0.00%
2020/06/30	0	0.00	32	83.37	83.60	-32	2,691	-1.19%
2020/06/29	1	81.60	0	0.00	81.60	1	2,732	0.04%
2020/06/24	16	82.11	4	81.68	82.00	12	2,763	0.43%
2020/06/23	1.2	82.22	0	0.00	82.10	1.2	2,804	0.04%
2020/06/22	1	82.40	2	82.45	82.70	-1	2,827	-0.04%
2020/06/19	20.2	83.19	122	83.13	81.70	-101.8	2,885	-3.53%	大賣/鉅額交易
2020/06/18	1	83.00	0	0.00	82.90	1	2,910	0.03%
2020/06/17	3	82.77	11	83.12	82.70	-8	2,921	-0.27%
2020/06/16	16	81.89	21	82.34	82.90	-5	2,945	-0.17%
2020/06/15	31	80.26	1	79.90	79.80	30	2,998	1.00%
2020/06/12	20	79.65	3	79.83	81.00	17	3,070	0.55%
2020/06/11	1.2	82.00	3	82.33	80.90	-1.8	3,110	-0.06%
2020/06/10	0	0.00	16	82.94	83.00	-16	3,115	-0.51%
2020/06/09	39.2	82.24	5	83.20	82.20	34.2	3,172	1.08%
2020/06/08	74	84.61	0	0.00	83.80	74	3,202	2.31%
2020/06/05	1	86.50	0	0.00	86.30	1	3,161	0.03%
2020/06/03	31	85.63	0	0.00	85.90	31	3,186	0.97%
2020/06/01	0	0.00	1	85.50	85.50	-1	3,197	-0.03%
2020/05/29	30	84.57	3	84.40	84.20	27	3,191	0.85%
2020/05/28	5	86.42	32	87.45	85.00	-27	3,194	-0.85%
2020/05/27	1	85.10	0	0.00	84.50	1	3,146	0.03%
2020/05/26	31	84.49	1	85.00	84.10	30	3,160	0.95%
2020/05/25	3	84.17	0	0.00	84.30	3	3,153	0.10%
2020/05/22	29.2	83.39	6	83.32	82.70	23.2	3,143	0.74%
2020/05/21	4	85.65	1	86.00	85.30	3	3,129	0.10%
2020/05/20	0	0.00	1	84.90	84.50	-1	3,122	-0.03%
2020/05/19	0	0.00	20	85.00	84.80	-20	3,122	-0.64%
2020/05/18	1	85.60	34	84.71	84.00	-33	3,112	-1.06%
2020/05/15	43.2	84.94	14	84.61	84.70	29.2	3,107	0.94%
2020/05/14	17	86.55	3	87.07	85.20	14	3,074	0.46%
2020/05/13	4	86.75	50	87.49	87.50	-46	3,012	-1.53%
2020/05/12	4.2	87.73	5	88.18	87.70	-0.8	3,067	-0.03%
2020/05/11	13	87.00	10	87.54	89.60	3	3,024	0.10%
2020/05/08	3	82.07	12	82.48	82.70	-9	2,815	-0.32%
2020/05/07	3	81.07	4	81.63	81.00	-1	2,764	-0.04%
2020/05/06	0	0.00	5	80.14	79.60	-5	2,750	-0.18%
2020/05/04	0	0.00	1	79.40	79.30	-1	2,772	-0.04%
2020/04/30	1	81.30	3	81.10	80.90	-2	2,786	-0.07%
2020/04/29	0	0.00	1	82.00	81.20	-1	2,804	-0.04%
2020/04/28	0	0.00	4	79.15	79.30	-4	2,757	-0.15%
2020/04/27	37	78.84	2	79.10	79.00	35	2,792	1.25%
2020/04/24	14	79.14	23	79.17	79.00	-9	2,760	-0.33%
2020/04/23	5	78.68	2.1	79.63	79.30	2.9	2,735	0.11%
2020/04/22	0	0.00	1	71.90	75.90	-1	2,593	-0.04%
2020/04/21	2	74.45	51	73.11	72.30	-49	2,564	-1.91%
2020/04/20	1	73.70	1	74.30	74.80	0	2,562	0.00%
2020/04/17	1	75.00	1	75.90	74.20	0	2,570	0.00%
2020/04/15	1	74.10	4.2	73.39	73.10	-3.2	2,579	-0.12%
2020/04/14	1	72.20	9	73.26	73.10	-8	2,589	-0.31%
2020/04/13	6	72.80	58	72.41	71.80	-52	2,604	-2.00%
2020/04/10	1	71.00	3	71.80	72.20	-2	2,604	-0.08%
2020/04/09	8	72.10	0	0.00	71.50	8	2,625	0.30%
2020/04/08	7	72.64	5	73.24	73.60	2	2,592	0.08%
2020/04/07	5	72.88	7	73.01	73.50	-2	2,571	-0.08%
2020/04/06	16	70.13	16	70.76	71.40	0	2,563	0.00%
2020/04/01	62	70.02	57	69.49	70.10	5	2,521	0.20%
2020/03/31	1	68.30	10	68.24	68.30	-9	2,503	-0.36%
2020/03/30	3	64.67	6	65.05	67.00	-3	2,464	-0.12%
2020/03/27	4	67.38	2	67.85	65.90	2	2,439	0.08%
2020/03/26	6	66.25	0	0.00	67.10	6	2,416	0.25%
2020/03/25	3	67.43	3	67.23	66.20	0	2,395	0.00%
2020/03/24	4	65.00	19	64.55	64.00	-15	2,351	-0.64%
2020/03/23	11	61.45	3	61.37	61.80	8	2,317	0.35%
2020/03/20	8	61.29	9	61.61	61.90	-1	2,331	-0.04%
2020/03/19	20	57.72	50	57.77	56.30	-30	2,299	-1.30%
2020/03/18	44	62.26	5	60.76	60.70	39	2,251	1.73%
2020/03/17	24	59.30	2	59.30	58.20	22	2,206	1.00%
2020/03/16	79	64.46	52	62.05	62.00	27	2,171	1.24%
2020/03/13	2	63.05	2	63.05	64.40	0	2,167	0.00%
2020/03/12	1	70.20	6	69.15	69.90	-5	2,131	-0.23%
2020/03/11	4	76.28	0	0.00	76.00	4	2,078	0.19%
2020/03/10	30	75.00	0	0.00	77.70	30	2,086	1.44%
2020/03/09	5	78.20	0	0.00	78.00	5	2,099	0.24%
2020/03/06	2	81.40	1	81.50	81.30	1	2,101	0.05%
2020/03/05	1	80.80	47	81.81	82.10	-46	2,224	-2.07%
2020/03/04	2	79.80	1	79.40	79.80	1	2,227	0.04%
2020/03/03	51	81.17	5	80.46	80.30	46	2,260	2.04%
2020/03/02	5	79.06	10	78.79	78.60	-5	2,352	-0.21%
2020/02/26	2	81.00	0	0.00	81.40	2	2,384	0.08%
2020/02/25	1	80.60	3	80.27	81.00	-2	2,439	-0.08%
2020/02/24	0.2	80.50	0	0.00	80.50	0.2	2,442	0.01%
2020/02/21	0	0.00	18	82.91	82.00	-18	2,489	-0.72%
2020/02/20	0.2	83.70	1	83.50	83.70	-0.8	2,481	-0.03%
2020/02/19	1.2	83.45	0	0.00	83.60	1.2	2,493	0.05%
2020/02/18	0	0.00	1	84.10	83.70	-1	2,487	-0.04%
2020/02/17	3	83.30	1	84.20	83.20	2	2,489	0.08%
2020/02/14	13	84.25	48	84.20	84.60	-35	2,489	-1.41%
2020/02/13	41	84.93	37	84.81	84.90	4	2,476	0.16%
2020/02/12	34	81.49	31	79.83	81.80	3	2,408	0.12%
2020/02/11	2	78.00	20	78.05	78.00	-18	2,421	-0.74%
2020/02/10	15	76.83	5	76.46	77.10	10	2,442	0.41%
2020/02/06	2	78.40	0	0.00	79.50	2	2,484	0.08%
2020/02/05	1	77.40	0	0.00	77.50	1	2,473	0.04%
2020/02/04	6	77.98	2	78.65	78.50	4	2,469	0.16%
2020/02/03	85	76.08	7	76.49	76.40	78	2,469	3.16%
2020/01/31	2	80.70	0	0.00	79.30	2	2,445	0.08%
2020/01/30	3	81.40	0	0.00	80.30	3	2,461	0.12%
2020/01/20	0	0.00	4.2	88.99	88.80	-4.2	2,455	-0.17%
2020/01/16	1	88.20	0	0.00	88.50	1	2,495	0.04%
2020/01/15	2	88.50	0	0.00	88.30	2	2,523	0.08%
2020/01/14	0	0.00	4	88.75	88.80	-4	2,566	-0.16%
2020/01/13	5	87.60	1	87.50	87.70	4	2,660	0.15%
2020/01/10	3	87.83	30	86.03	86.70	-27	2,747	-0.98%
2020/01/09	2.2	89.11	1	89.10	89.10	1.2	2,716	0.04%
2020/01/08	2	88.75	1	88.50	88.30	1	2,730	0.04%
2020/01/07	2	90.45	0	0.00	89.80	2	2,720	0.07%
2020/01/06	20.2	91.40	1	91.20	91.10	19.2	2,717	0.71%
2020/01/03	1.1	94.14	5	93.50	92.00	-3.9	2,768	-0.14%
2020/01/02	29	94.00	0	0.00	94.00	29	2,812	1.03%
2019/12/31	1	94.10	1	94.00	94.10	0	2,835	0.00%
2019/12/30	0	0.00	23	94.23	94.40	-23	2,850	-0.81%
2019/12/27	23	92.92	1	93.10	92.90	22	2,829	0.78%
2019/12/26	11	92.90	11	94.13	93.30	0	2,833	0.00%
2019/12/25	15	92.17	11	92.51	92.70	4	2,812	0.14%
2019/12/24	2	90.90	0	0.00	90.90	2	2,856	0.07%
2019/12/23	12	90.91	0	0.00	90.60	12	2,891	0.42%
2019/12/20	1	92.40	0	0.00	92.20	1	2,894	0.03%
2019/12/19	21	92.60	0	0.00	92.40	21	2,903	0.72%
2019/12/17	1	94.40	1	94.60	94.00	0	2,919	0.00%
2019/12/16	2	93.10	0	0.00	93.50	2	2,917	0.07%
2019/12/13	0	0.00	5	93.02	93.10	-5	2,928	-0.17%
2019/12/12	0	0.00	17	93.68	92.70	-17	2,944	-0.58%
2019/12/11	3.2	92.31	1	92.80	91.90	2.2	2,951	0.07%
2019/12/10	1	92.70	2	93.30	92.30	-1	2,980	-0.03%
2019/12/09	12	91.83	0	0.00	91.80	12	3,003	0.40%
2019/12/06	11	92.93	2	92.90	92.80	9	3,129	0.29%
2019/12/05	20	93.00	0	0.00	93.30	20	3,151	0.63%
2019/12/04	1	93.60	0	0.00	92.60	1	3,171	0.03%
2019/12/02	1	96.90	13	97.70	95.60	-12	3,169	-0.38%
2019/11/29	1	95.50	1	95.60	95.60	0	3,141	0.00%
2019/11/28	1	95.40	1	96.40	95.60	0	3,151	0.00%
2019/11/27	4	95.43	11	96.64	96.00	-7	3,199	-0.22%
2019/11/26	2	93.75	2	93.70	94.20	0	3,202	0.00%
2019/11/22	10	93.00	2	92.95	93.40	8	3,559	0.22%
2019/11/21	2	90.60	1	91.00	91.10	1	3,608	0.03%
2019/11/20	16	88.81	3.6	91.14	91.50	12.4	3,873	0.32%
2019/11/19	5	90.56	0	0.00	89.80	5	3,858	0.13%
2019/11/14	16	90.72	6	90.65	90.20	10	3,991	0.25%
2019/11/13	10	90.78	0	0.00	90.60	10	3,998	0.25%
2019/11/12	2	89.85	3	90.10	90.20	-1	4,019	-0.02%
2019/11/11	27	90.87	3	90.20	89.90	24	4,123	0.58%
2019/11/08	0	0.00	5	90.42	92.20	-5	4,140	-0.12%
2019/11/07	10	88.88	1	89.00	88.30	9	4,125	0.22%
2019/11/06	21	90.60	15	90.47	90.00	6	4,193	0.14%
2019/11/05	6	92.52	1	92.40	92.20	5	4,275	0.12%
2019/11/04	13	93.54	1	93.00	93.30	12	4,313	0.28%
2019/11/01	9	93.68	0	0.00	93.60	9	4,343	0.21%
2019/10/31	10	94.88	5	95.72	94.20	5	4,407	0.11%
2019/10/30	3	95.10	1	95.80	95.20	2	4,470	0.04%
2019/10/29	116	95.64	1	95.80	95.00	115	4,506	2.55%	大買/鉅額交易
2019/10/28	15	95.79	22	96.02	95.80	-7	4,525	-0.15%
2019/10/25	0	0.00	1	94.60	94.00	-1	4,551	-0.02%
2019/10/24	20	96.00	1	95.90	95.30	19	4,651	0.41%
2019/10/23	1	95.00	3	95.17	95.10	-2	4,872	-0.04%
2019/10/22	1	95.00	0	0.00	95.10	1	4,957	0.02%
2019/10/21	1	95.70	7	95.47	95.40	-6	5,211	-0.12%
2019/10/18	67	92.70	71	92.47	92.80	-4	5,255	-0.08%
2019/10/17	1	88.30	0	0.00	89.30	1	5,222	0.02%
2019/10/15	6	91.10	0	0.00	90.40	6	5,183	0.12%
2019/10/14	1	88.90	10	90.11	90.10	-9	5,175	-0.17%
2019/10/09	6	88.68	1	88.80	88.00	5	5,178	0.10%
2019/10/08	18	90.73	14	90.24	90.60	4	5,324	0.08%
2019/10/07	4	93.20	8	93.25	93.20	-4	5,277	-0.08%
2019/10/04	11	91.22	3	91.77	91.10	8	5,269	0.15%
2019/10/03	1	91.50	0	0.00	91.70	1	5,258	0.02%
2019/10/02	3	91.87	0	0.00	91.90	3	5,248	0.06%
2019/10/01	1	92.30	0	0.00	92.60	1	5,245	0.02%
2019/09/27	7	91.90	3	92.40	91.70	4	5,247	0.08%
2019/09/26	4	95.68	4	95.53	94.80	0	5,223	0.00%
2019/09/24	2	95.60	0	0.00	95.40	2	5,325	0.04%
2019/09/23	2	95.95	0	0.00	96.00	2	5,333	0.04%
2019/09/20	0	0.00	20	95.65	95.80	-20	5,328	-0.38%
2019/09/19	0	0.00	8	95.05	95.00	-8	5,330	-0.15%
2019/09/18	8	94.14	11	94.89	94.10	-3	5,362	-0.06%
2019/09/17	23	94.64	1	94.10	93.70	22	5,356	0.41%
2019/09/16	10	94.60	5	95.50	95.50	5	5,382	0.09%
2019/09/12	5	95.80	7	95.66	95.00	-2	5,370	-0.04%
2019/09/11	8	95.73	15	96.33	95.80	-7	5,349	-0.13%
2019/09/10	65	97.06	21	97.32	96.80	44	5,316	0.83%
2019/09/09	4	103.63	6	103.75	102.50	-2	5,167	-0.04%
2019/09/06	11	104.95	4	104.50	104.50	7	5,143	0.14%
2019/09/05	11	107.45	6	106.92	106.00	5	5,130	0.10%
2019/09/04	42	105.88	17	106.32	107.00	25	5,106	0.49%
2019/09/03	6	107.17	6	107.42	106.00	0	5,154	0.00%
2019/09/02	3	106.67	13	105.62	106.00	-10	5,051	-0.20%
2019/08/30	17	107.12	66	106.57	104.50	-49	5,013	-0.98%
2019/08/29	7	104.57	36	105.49	106.50	-29	4,942	-0.59%
2019/08/28	42	105.54	39	107.10	103.50	3	4,856	0.06%
2019/08/27	29	105.16	37	107.65	107.00	-8	4,611	-0.17%
2019/08/26	28	102.77	12	104.58	102.00	16	4,512	0.35%
2019/08/23	20	107.40	48	105.52	106.00	-28	4,490	-0.62%
2019/08/22	30	99.58	32	100.38	99.40	-2	4,249	-0.05%
2019/08/21	35	97.73	0	0.00	98.60	35	4,219	0.83%
2019/08/20	6	101.08	2	99.90	99.80	4	4,164	0.10%
2019/08/19	55	102.36	1	102.50	102.00	54	4,139	1.30%
2019/08/16	0	0.00	4	102.00	101.50	-4	4,150	-0.10%
2019/08/15	1	100.50	11	100.27	101.00	-10	4,177	-0.24%
2019/08/14	26	103.69	12	102.29	102.00	14	4,175	0.34%
2019/08/13	21	100.83	12	101.21	100.50	9	4,097	0.22%
2019/08/12	7	101.71	5	102.50	101.00	2	4,133	0.05%
2019/08/08	4	102.00	1	102.00	103.00	3	4,105	0.07%
2019/08/07	5	101.50	23	99.52	102.00	-18	4,054	-0.44%
2019/08/06	25	96.20	25	95.29	96.50	0	3,981	0.00%
2019/08/05	10	98.20	20	99.80	97.60	-10	3,960	-0.25%
2019/08/02	13	99.22	20	101.00	99.10	-7	3,968	-0.18%
2019/08/01	82	105.74	3	105.67	106.00	79	3,981	1.98%
2019/07/31	2	105.75	15	105.83	108.00	-13	3,956	-0.33%
2019/07/30	15	104.13	11	107.18	103.50	4	3,914	0.10%
2019/07/29	10	106.50	11	111.00	106.50	-1	3,874	-0.03%
2019/07/26	24	109.31	6	109.75	109.50	18	3,833	0.47%
2019/07/25	7	111.57	6	114.67	110.50	1	3,724	0.03%
2019/07/24	1	111.50	10	110.50	112.00	-9	3,544	-0.25%
2019/07/23	7	112.00	96	112.14	112.00	-89	3,538	-2.52%
2019/07/22	2	102.50	3	107.50	108.00	-1	3,252	-0.03%
2019/07/19	1	98.20	11	95.98	98.20	-10	3,113	-0.32%
2019/07/18	10	94.64	12	96.23	94.50	-2	3,071	-0.07%
2019/07/17	1	94.60	0	0.00	94.70	1	3,075	0.03%
2019/07/15	24	94.97	11	96.14	96.20	13	3,079	0.42%
2019/07/12	23	96.93	37	98.84	95.50	-14	3,111	-0.45%
2019/07/11	2	95.50	38	95.06	95.50	-36	3,085	-1.17%
2019/07/10	1	93.90	2	95.20	93.80	-1	3,125	-0.03%
2019/07/09	1	93.10	1	94.20	93.20	0	3,126	0.00%
2019/07/08	6	92.70	6	94.20	93.00	0	3,135	0.00%
2019/07/04	1	93.70	0	0.00	93.60	1	3,264	0.03%
2019/07/03	10	92.50	0	0.00	92.60	10	3,317	0.30%
2019/07/02	2	94.90	6	95.00	95.00	-4	3,338	-0.12%
2019/07/01	4	92.63	33	93.55	94.60	-29	3,324	-0.87%
2019/06/28	0	0.00	20	89.00	88.90	-20	3,266	-0.61%
2019/06/27	1	88.20	4	88.53	88.20	-3	3,281	-0.09%
2019/06/26	0	0.00	23	87.90	87.20	-23	3,380	-0.68%
2019/06/25	15	89.75	1	87.90	87.50	14	3,500	0.40%
2019/06/24	2	87.30	2	88.90	89.20	0	3,557	0.00%
2019/06/21	21	87.70	22	89.75	87.60	-1	3,737	-0.03%
2019/06/20	1	88.30	3	88.13	88.10	-2	3,776	-0.05%
2019/06/19	10	85.90	5	85.00	86.00	5	4,025	0.12%
2019/06/18	10	85.42	13	84.22	83.90	-3	4,018	-0.07%
2019/06/17	1	85.70	4	85.60	85.20	-3	4,045	-0.07%
2019/06/14	24	86.64	0	0.00	86.00	24	4,093	0.59%
2019/06/13	3	87.57	2	87.80	87.00	1	4,247	0.02%
2019/06/12	12	89.22	1	89.30	89.20	11	4,421	0.25%
2019/06/11	14	89.96	18	89.85	90.40	-4	4,464	-0.09%
2019/06/10	0	0.00	2	87.10	87.80	-2	4,425	-0.05%
2019/06/06	3	85.70	0	0.00	85.60	3	4,498	0.07%
2019/06/05	12	87.18	1	86.20	86.20	11	4,677	0.24%
2019/06/04	20	88.25	0	0.00	87.60	20	4,704	0.43%
2019/06/03	1	87.20	2	86.95	87.20	-1	4,721	-0.02%
2019/05/31	5	88.42	4	89.13	88.00	1	4,752	0.02%
2019/05/30	13	88.93	16	89.65	90.20	-3	4,789	-0.06%
2019/05/29	5	86.02	12	86.72	87.40	-7	4,751	-0.15%
2019/05/28	1	85.50	11	85.68	85.50	-10	4,818	-0.21%
2019/05/27	1	84.40	2	84.65	85.00	-1	4,867	-0.02%
2019/05/24	10	84.80	0	0.00	85.50	10	4,941	0.20%
2019/05/23	6	82.43	1	84.10	85.00	5	4,961	0.10%
2019/05/22	1	84.20	19	84.04	83.90	-18	4,967	-0.36%
2019/05/21	0	0.00	5	80.84	81.90	-5	4,992	-0.10%
2019/05/20	13	79.88	3	78.60	78.80	10	5,045	0.20%
2019/05/17	40	79.63	14	79.58	78.60	26	5,091	0.51%
2019/05/16	2	82.25	0	0.00	82.20	2	5,171	0.04%
2019/05/15	12	83.93	3	83.47	83.10	9	5,219	0.17%
2019/05/14	3	81.27	4	80.40	84.30	-1	5,297	-0.02%
2019/05/13	4	82.50	6	82.47	82.60	-2	5,333	-0.04%
2019/05/10	6	82.33	5	82.72	82.50	1	5,482	0.02%
2019/05/09	43	83.80	83	82.58	81.80	-40	5,720	-0.70%
2019/05/08	1	85.80	20	87.15	86.00	-19	5,661	-0.34%
2019/05/06	26	85.10	1	85.70	84.50	25	5,726	0.44%
2019/05/03	0	0.00	5	86.16	87.20	-5	5,785	-0.09%
2019/05/02	0	0.00	1	85.70	85.60	-1	5,897	-0.02%
2019/04/30	3	82.93	3	83.77	85.60	0	6,108	0.00%
2019/04/29	20	84.45	6	85.80	84.00	14	6,095	0.23%
2019/04/26	2	91.65	5	91.38	91.50	-3	6,078	-0.05%
2019/04/25	1	93.70	9	93.64	93.20	-8	6,292	-0.13%
2019/04/22	0	0.00	2	92.65	91.90	-2	6,708	-0.03%
2019/04/19	10	91.80	3	92.30	92.50	7	6,725	0.10%
2019/04/18	18	92.08	7	92.53	91.00	11	6,757	0.16%
2019/04/17	81	95.52	27	93.07	93.00	54	6,773	0.80%
2019/04/16	19	95.18	1	95.00	95.30	18	6,714	0.27%
2019/04/15	1	93.60	0	0.00	92.60	1	6,710	0.01%
2019/04/12	8	92.38	2	92.85	93.00	6	6,737	0.09%
2019/04/11	1	92.70	1	94.50	92.50	0	6,739	0.00%
2019/04/10	0	0.00	1	94.30	94.30	-1	6,768	-0.01%
2019/04/09	3	94.50	1	93.70	93.70	2	6,735	0.03%
2019/04/08	0	0.00	6	95.23	95.20	-6	6,763	-0.09%
2019/04/03	1	93.60	0	0.00	94.20	1	6,737	0.01%
2019/04/02	18	95.23	0	0.00	93.80	18	6,754	0.27%
2019/04/01	1	93.50	9	93.39	93.50	-8	6,744	-0.12%
2019/03/29	7	94.83	0	0.00	93.20	7	6,710	0.10%
2019/03/28	2	94.40	11	95.82	95.10	-9	6,648	-0.14%
2019/03/27	10	94.20	12	95.08	94.60	-2	6,552	-0.03%
2019/03/26	17	92.99	13	93.56	93.40	4	6,494	0.06%
2019/03/25	9	91.14	19	90.67	91.50	-10	6,387	-0.16%
2019/03/22	5	92.16	10	90.88	92.20	-5	6,333	-0.08%
2019/03/21	3	88.00	32	88.55	87.80	-29	6,135	-0.47%
2019/03/20	19	88.69	5	88.42	88.10	14	6,275	0.22%
2019/03/19	5	88.12	0	0.00	87.70	5	6,345	0.08%
2019/03/18	10	87.55	5	88.54	89.00	5	6,445	0.08%
2019/03/15	30	86.23	11	85.69	84.50	19	6,436	0.30%
2019/03/14	20	87.98	13	87.76	87.50	7	6,520	0.11%
2019/03/13	15	90.17	1	90.80	89.20	14	6,548	0.21%
2019/03/12	0	0.00	4	90.78	89.90	-4	6,599	-0.06%
2019/03/11	26	91.48	6	90.80	90.80	20	6,591	0.30%
2019/03/08	0	0.00	6	86.50	87.90	-6	6,536	-0.09%
2019/03/07	1	89.80	1	89.20	87.10	0	6,640	0.00%
2019/03/06	4	89.23	4	89.80	89.00	0	6,745	0.00%
2019/03/05	13	88.08	10	88.51	88.20	3	6,813	0.04%
2019/03/04	3	91.23	2	91.20	91.20	1	6,726	0.01%
2019/02/27	9	91.26	7	91.63	91.70	2	6,700	0.03%
2019/02/26	1	90.90	0	0.00	90.80	1	6,639	0.02%
2019/02/25	21	92.74	4	93.18	92.50	17	6,691	0.25%
2019/02/22	1	91.10	0	0.00	90.90	1	6,654	0.02%
2019/02/21	0	0.00	4	91.88	92.00	-4	6,763	-0.06%
2019/02/20	3	94.20	2	93.85	93.50	1	6,741	0.01%
2019/02/19	3	93.83	3	92.93	92.10	0	6,700	0.00%
2019/02/18	3	93.53	2	93.10	93.40	1	6,645	0.02%
2019/02/15	6	95.75	2	96.85	95.10	4	6,617	0.06%
2019/02/14	2	95.10	3	95.53	95.00	-1	6,572	-0.02%
2019/02/13	14	96.21	3	97.72	95.00	11	6,608	0.17%
2019/02/12	2	95.65	6	96.15	99.40	-4	6,662	-0.06%
2019/02/11	6	96.57	3	97.47	96.70	3	6,602	0.05%
2019/01/30	16	92.33	22	91.17	94.50	-6	6,449	-0.09%
2019/01/29	20	85.64	10	85.70	86.10	10	6,183	0.16%
2019/01/28	38	86.03	1	86.20	86.00	37	6,191	0.60%
2019/01/25	7	85.96	8	85.85	86.50	-1	6,192	-0.02%
2019/01/24	3	84.10	3	82.33	84.60	0	6,144	0.00%
2019/01/23	24	80.89	21	80.58	81.90	3	6,103	0.05%
2019/01/22	16	84.03	13	82.69	80.50	3	5,962	0.05%
2019/01/21	2	86.40	0	0.00	87.40	2	5,749	0.03%
2019/01/18	6	86.22	12	86.55	87.00	-6	5,710	-0.11%
2019/01/17	14	86.31	17	87.85	86.00	-3	5,628	-0.05%
2019/01/16	15	84.69	20	83.76	87.10	-5	5,412	-0.09%
2019/01/15	15	79.01	34	78.76	79.20	-19	5,106	-0.37%
2019/01/14	1	75.70	2	76.05	76.30	-1	4,974	-0.02%
2019/01/11	5	76.16	5	76.00	75.60	0	4,979	0.00%
2019/01/10	3	76.47	4	77.38	77.00	-1	4,948	-0.02%
2019/01/09	10	77.47	5	77.84	76.30	5	4,908	0.10%
2019/01/08	20	76.87	27	76.70	77.00	-7	4,831	-0.14%
2019/01/07	17	76.48	10	77.01	74.70	7	4,718	0.15%
2019/01/04	0	0.00	7	74.67	75.30	-7	4,661	-0.15%
2019/01/03	0	0.00	5	74.92	74.70	-5	4,650	-0.11%
2019/01/02	35	75.03	25	76.68	74.30	10	4,633	0.22%
2018/12/28	12	74.52	14	74.39	74.80	-2	4,548	-0.04%
2018/12/27	16	73.71	6	73.10	73.60	10	4,528	0.22%
2018/12/26	4	72.35	2	72.40	70.20	2	4,439	0.05%
2018/12/25	3	71.67	10	72.17	72.30	-7	4,421	-0.16%
2018/12/24	40	73.78	40	74.75	73.70	0	4,383	0.00%
2018/12/21	0	0.00	17	73.58	74.20	-17	4,317	-0.39%
2018/12/20	52	73.05	6	73.30	72.70	46	4,262	1.08%
2018/12/19	4	74.00	13	74.12	74.50	-9	4,208	-0.21%
2018/12/18	8	74.98	4	74.63	73.20	4	4,146	0.10%
2018/12/17	8	74.46	16	74.68	74.70	-8	4,070	-0.20%
2018/12/14	11	74.75	39	74.87	74.90	-28	4,070	-0.69%
2018/12/13	22	74.90	35	75.60	74.00	-13	3,991	-0.33%
2018/12/12	4	75.30	1	73.60	73.60	3	3,837	0.08%
2018/12/11	1	74.60	41	73.39	74.40	-40	3,719	-1.08%
2018/12/10	68	71.91	9	72.56	71.00	59	3,565	1.65%
2018/12/07	13	73.75	40	74.40	75.50	-27	3,414	-0.79%
2018/12/06	13	69.11	12	68.06	68.90	1	3,145	0.03%
2018/12/05	22	70.91	35	70.58	71.00	-13	3,077	-0.42%
2018/12/04	4	71.40	18	70.91	70.40	-14	3,030	-0.46%
2018/12/03	13	69.87	2.3	70.47	71.00	10.7	2,989	0.36%
2018/11/30	14	68.01	17.1	68.76	68.00	-3.1	2,868	-0.11%
2018/11/29	8	65.75	37	66.86	68.00	-29	2,757	-1.05%
2018/11/28	9	64.32	12	64.41	64.00	-3	2,624	-0.11%
2018/11/27	0	0.00	1	61.60	61.60	-1	2,530	-0.04%
2018/11/26	2	60.25	7	60.33	61.00	-5	2,536	-0.20%
2018/11/23	11	59.42	12	59.83	59.40	-1	2,539	-0.04%
2018/11/22	29	61.12	12	61.51	60.50	17	2,525	0.67%
2018/11/21	3	59.83	3	60.10	60.20	0	2,456	0.00%
2018/11/20	24	60.29	25	61.47	59.90	-1	2,462	-0.04%
2018/11/19	0	0.00	15	58.33	59.00	-15	2,341	-0.64%
2018/11/16	12	58.11	13	58.87	57.90	-1	2,338	-0.04%
2018/11/15	1	58.20	1	58.50	58.50	0	2,332	0.00%
2018/11/14	0	0.00	2	57.70	58.00	-2	2,314	-0.09%
2018/11/13	1	57.80	1	58.00	58.20	0	2,278	0.00%
2018/11/12	10	56.80	0	0.00	57.00	10	2,187	0.46%
2018/11/09	11	55.93	65	56.17	56.70	-54	2,111	-2.56%
2018/11/08	2	54.75	0	0.00	53.00	2	1,945	0.10%
2018/11/07	0	0.00	11	53.50	53.60	-11	1,933	-0.57%
2018/11/05	1	52.90	4	53.75	53.60	-3	1,993	-0.15%
2018/11/01	0	0.00	3	51.67	50.90	-3	2,035	-0.15%
2018/10/31	3	49.60	7	49.39	50.30	-4	2,011	-0.20%
2018/10/29	0	0.00	1	48.30	48.20	-1	2,000	-0.05%
2018/10/26	4	47.78	0	0.00	46.90	4	2,016	0.20%
2018/10/25	0	0.00	1	47.55	47.80	-1	2,035	-0.05%
2018/10/24	7	49.22	0	0.00	48.95	7	2,044	0.34%
2018/10/18	0	0.00	1	47.80	47.50	-1	2,189	-0.05%
2018/10/16	2	47.90	0	0.00	48.30	2	2,426	0.08%
2018/10/12	0	0.00	1	46.75	47.45	-1	2,830	-0.04%
2018/10/09	0	0.00	6	48.45	48.30	-6	3,323	-0.18%
2018/10/08	1	49.10	6	49.70	49.50	-5	3,397	-0.15%
2018/10/05	5	49.86	24	51.25	49.60	-19	3,558	-0.53%
2018/10/04	1	52.50	0	0.00	52.50	1	3,641	0.03%
2018/10/03	1	53.00	0	0.00	52.80	1	3,701	0.03%
2018/10/02	5	54.20	0	0.00	53.60	5	3,826	0.13%
2018/09/28	17	54.65	0	0.00	54.30	17	3,959	0.43%
2018/09/27	2	54.35	1	55.20	54.20	1	4,012	0.02%
2018/09/20	2	53.75	2	53.25	53.60	0	4,636	0.00%
2018/09/18	1	56.30	0	0.00	56.00	1	4,657	0.02%
2018/09/17	1	57.20	1	57.50	57.30	0	4,708	0.00%
2018/09/13	2	56.70	1	57.60	56.30	1	4,817	0.02%
2018/09/12	1	56.30	0	0.00	57.70	1	4,854	0.02%
2018/09/11	2	57.30	1	57.00	57.40	1	4,946	0.02%
2018/09/07	0	0.00	6	58.37	58.10	-6	5,026	-0.12%
2018/09/04	43	61.56	1	61.50	61.30	42	5,623	0.75%
2018/08/30	5	61.80	0	0.00	61.50	5	5,945	0.08%
2018/08/28	3	63.10	0	0.00	61.80	3	6,444	0.05%
2018/08/27	8	59.65	9	61.23	62.10	-1	6,735	-0.01%
2018/08/24	3	58.13	4	57.80	57.90	-1	6,968	-0.01%
2018/08/23	3	60.00	1	60.20	59.60	2	6,941	0.03%
2018/08/22	5	60.48	0	0.00	60.20	5	6,927	0.07%
2018/08/21	1	61.60	1	62.00	61.80	0	6,929	0.00%
2018/08/20	3	61.37	3	61.10	61.50	0	6,961	0.00%
2018/08/17	1	62.80	0	0.00	61.80	1	6,981	0.01%
2018/08/16	1	64.10	0	0.00	63.10	1	7,040	0.01%
2018/08/15	2	65.05	0	0.00	64.40	2	7,135	0.03%
2018/08/14	1	64.80	0	0.00	65.70	1	7,144	0.01%
2018/08/13	7	65.13	48	63.94	63.90	-41	7,203	-0.57%
2018/08/10	1	69.00	3	67.50	67.50	-2	7,196	-0.03%
2018/08/09	4	68.58	0	0.00	69.00	4	7,183	0.06%
2018/08/08	30	69.41	0	0.00	68.70	30	7,190	0.42%
2018/08/07	13	70.75	1	71.00	70.40	12	7,219	0.17%
2018/08/02	1	71.80	0	0.00	71.10	1	7,376	0.01%
2018/08/01	12	72.53	2	72.30	72.40	10	7,396	0.14%
2018/07/31	32	72.38	0	0.00	73.10	32	7,377	0.43%
2018/07/30	12	72.45	3	72.20	72.70	9	7,390	0.12%
2018/07/27	0	0.00	5	75.42	74.20	-5	7,344	-0.07%
2018/07/26	1	74.00	1	74.80	75.00	0	7,300	0.00%
2018/07/24	3	73.10	1	73.00	73.80	2	7,254	0.03%
2018/07/23	6	71.13	2	70.00	70.80	4	7,169	0.06%
2018/07/20	4	75.65	0	0.00	76.00	4	7,037	0.06%
2018/07/19	12	77.82	7	77.79	77.40	5	6,949	0.07%
2018/07/18	2	78.65	17	80.05	81.00	-15	6,682	-0.22%
2018/07/16	3	74.57	4	74.75	73.50	-1	6,239	-0.02%
2018/07/13	5	74.88	9	74.69	74.20	-4	6,200	-0.06%
2018/07/12	5	74.06	3	74.17	74.70	2	6,142	0.03%
2018/07/11	2	73.20	21	74.27	73.40	-19	6,256	-0.30%
2018/07/10	3	73.63	60	73.91	74.00	-57	6,308	-0.90%
2018/07/09	1	72.00	4	72.35	72.00	-3	6,188	-0.05%
2018/07/06	1	70.20	2	71.70	72.60	-1	6,129	-0.02%
2018/07/05	3	70.70	16	71.43	69.10	-13	6,056	-0.21%
2018/07/04	3	73.23	3	72.30	72.00	0	6,016	0.00%
2018/07/03	4	71.93	1	71.40	71.70	3	5,902	0.05%
2018/07/02	10	73.82	11	73.68	72.50	-1	5,835	-0.02%
2018/06/29	9	69.92	23	72.35	73.70	-14	5,640	-0.25%
2018/06/28	2	67.00	1	67.00	67.00	1	5,462	0.02%
2018/06/27	4	68.25	21	68.16	68.50	-17	5,506	-0.31%
2018/06/26	9	65.78	1	66.70	66.80	8	5,488	0.15%
2018/06/25	10	66.05	0	0.00	65.50	10	5,443	0.18%
2018/06/22	4	69.63	2	69.25	69.00	2	5,379	0.04%
2018/06/21	2	71.60	4	71.68	71.50	-2	5,326	-0.04%
2018/06/20	4	69.58	7	68.50	69.50	-3	5,302	-0.06%
2018/06/19	7	72.61	1	73.50	72.20	6	5,200	0.12%
2018/06/15	4	73.28	3	72.40	72.10	1	5,143	0.02%
2018/06/14	12	72.47	12	71.53	71.30	0	5,072	0.00%
2018/06/13	29	75.88	10	77.68	71.80	19	5,003	0.38%
2018/06/12	9	75.38	15	74.79	78.10	-6	4,805	-0.12%
2018/06/11	3	72.43	4	71.48	71.00	-1	4,581	-0.02%
2018/06/08	18	71.74	5	71.84	71.50	13	4,493	0.29%
2018/06/07	42	71.48	47	71.46	70.30	-5	4,356	-0.11%
2018/06/06	48	71.06	4	70.00	72.20	44	4,301	1.02%
2018/06/05	12	75.07	4	72.73	71.00	8	4,173	0.19%
2018/06/04	4	72.30	48	73.27	74.40	-44	3,814	-1.15%
2018/06/01	8	65.09	19	65.95	67.70	-11	3,540	-0.31%
2018/05/30	1	61.80	1	61.90	61.80	0	3,305	0.00%
2018/05/29	0	0.00	1	62.30	62.30	-1	3,305	-0.03%
2018/05/28	5	63.40	3	63.33	63.20	2	3,317	0.06%
2018/05/25	6	62.98	3	63.07	62.90	3	3,310	0.09%
2018/05/24	2	63.40	8	63.20	63.40	-6	3,293	-0.18%
2018/05/23	12	62.78	14	62.26	62.50	-2	3,241	-0.06%
2018/05/22	0	0.00	1	60.80	61.30	-1	3,131	-0.03%
2018/05/21	28	61.34	4	61.30	61.70	24	3,127	0.77%
2018/05/18	2	59.55	0	0.00	60.40	2	3,050	0.07%
2018/05/17	0	0.00	3	59.43	58.70	-3	3,001	-0.10%
2018/05/16	7	59.97	8	59.70	59.50	-1	2,977	-0.03%
2018/05/15	3	60.07	14	60.66	61.00	-11	2,946	-0.37%
2018/05/14	0	0.00	1	59.10	59.10	-1	2,888	-0.03%
2018/05/11	10	59.16	43	59.41	59.30	-33	2,859	-1.15%
2018/05/10	2	59.30	21	58.07	59.50	-19	2,928	-0.65%
2018/05/09	14	56.89	1	56.60	56.70	13	2,816	0.46%
2018/05/08	0	0.00	1	56.50	56.40	-1	2,773	-0.04%
2018/05/07	0	0.00	25	57.74	56.80	-25	2,767	-0.90%
2018/05/04	3	56.83	0	0.00	57.40	3	2,744	0.11%
2018/05/03	16	56.71	0	0.00	56.50	16	2,751	0.58%
2018/05/02	3	57.30	5	57.30	57.10	-2	2,744	-0.07%
2018/04/30	7	56.43	1	56.20	56.70	6	2,719	0.22%
2018/04/27	0	0.00	1	54.30	54.90	-1	2,694	-0.04%
2018/04/26	16	53.84	1	53.39	53.00	15	2,696	0.56%
2018/04/24	4	53.85	1	53.30	53.30	3	2,662	0.11%
2018/04/20	5	57.70	5	58.26	56.00	0	2,609	0.00%
2018/04/19	2	58.00	11	57.95	58.80	-9	2,538	-0.35%
2018/04/18	27	58.88	15	58.48	58.30	12	2,497	0.48%
2018/04/17	33	58.70	57	58.32	59.70	-24	2,396	-1.00%
2018/04/16	22	56.62	3	56.17	57.00	19	2,273	0.84%
2018/04/13	2	55.10	2	55.15	54.70	0	2,181	0.00%
2018/04/12	0	0.00	1	54.79	54.70	-1	2,243	-0.05%
2018/04/11	1	54.60	0	0.00	54.70	1	2,335	0.04%
2018/04/10	0	0.00	7	54.33	54.30	-7	2,524	-0.28%
2018/04/09	1	54.00	1	55.00	54.00	0	2,593	0.00%
2018/04/03	2	53.50	0	0.00	53.30	2	2,828	0.07%
2018/04/02	2	55.20	1	55.40	54.30	1	2,837	0.04%
2018/03/31	7	54.61	1	54.50	54.70	6	2,795	0.21%
2018/03/30	3	53.90	10	54.73	54.70	-7	2,773	-0.25%
2018/03/29	1	53.10	1	53.60	53.40	0	2,717	0.00%
2018/03/28	1	51.80	3	51.97	52.00	-2	2,728	-0.07%
2018/03/27	0	0.00	1	52.20	52.70	-1	2,718	-0.04%
2018/03/26	2	51.30	0	0.00	51.60	2	2,745	0.07%
2018/03/23	1	51.10	0	0.00	51.20	1	2,760	0.04%
2018/03/22	1	53.20	0	0.00	52.50	1	2,789	0.04%
2018/03/20	2	53.10	2	53.15	53.10	0	2,837	0.00%
2018/03/19	0	55.00	0	0.00	54.20	0	2,845	0.00%
2018/03/16	1	53.60	1	53.30	55.00	0	2,819	0.00%
2018/03/15	1	55.10	0	0.00	54.30	1	2,721	0.04%
2018/03/14	0	0.00	4	54.70	54.00	-4	2,678	-0.15%
2018/03/13	0	0.00	6	54.43	54.10	-6	2,661	-0.23%
2018/03/12	2	53.70	5	53.92	54.30	-3	2,652	-0.11%
2018/03/09	1	53.00	10	53.35	53.40	-9	2,613	-0.34%
2018/03/08	1	52.40	2	52.50	52.20	-1	2,605	-0.04%
2018/03/07	5	52.70	1	52.00	51.80	4	2,672	0.15%
2018/03/06	2	52.60	43	52.82	53.00	-41	2,628	-1.56%
2018/03/05	2	53.00	4	51.75	51.50	-2	2,580	-0.08%
2018/03/02	5	52.38	17	52.40	52.50	-12	2,583	-0.46%
2018/03/01	0	0.00	3	53.00	52.70	-3	2,597	-0.12%
2018/02/27	3	52.57	3	52.47	52.00	0	2,638	0.00%
2018/02/26	1	52.60	3	51.90	52.00	-2	2,675	-0.07%
2018/02/23	5	51.30	7	51.54	51.40	-2	2,653	-0.08%
2018/02/22	0	0.00	3	50.70	50.50	-3	2,631	-0.11%
2018/02/21	3	48.60	11	49.69	50.20	-8	2,612	-0.31%
2018/02/12	0	0.00	1	47.30	47.30	-1	2,595	-0.04%
2018/02/09	1	46.30	0	0.00	46.70	1	2,593	0.04%
2018/02/08	30	47.20	3	47.42	47.60	27	2,572	1.05%
2018/02/07	4	46.95	0	0.00	46.75	4	2,572	0.16%
2018/02/06	12	47.19	1	48.95	45.45	11	2,556	0.43%
2018/02/05	2	49.85	0	0.00	49.85	2	2,525	0.08%
2018/02/02	2	51.85	4	51.88	50.90	-2	2,519	-0.08%
2018/02/01	0	0.00	59	49.85	50.30	-59	2,394	-2.46%
2018/01/30	4	49.60	0	49.35	49.35	4	2,390	0.17%
2018/01/29	9	48.74	0	0.00	48.80	9	2,380	0.38%
2018/01/26	21	49.40	2	49.60	49.25	19	2,373	0.80%
2018/01/24	1	50.20	0	0.00	50.10	1	2,402	0.04%
2018/01/23	0	0.00	2	51.30	50.50	-2	2,392	-0.08%
2018/01/22	1	51.40	23	51.29	51.30	-22	2,384	-0.92%
2018/01/19	10	50.80	0	0.00	50.90	10	2,380	0.42%
2018/01/18	2	50.80	0	0.00	50.40	2	2,373	0.08%
2018/01/16	1	51.10	1	50.60	50.90	0	2,362	0.00%
2018/01/15	7	50.70	2	50.50	50.40	5	2,347	0.21%
2018/01/12	1	50.60	1	50.70	50.60	0	2,360	0.00%
2018/01/11	4	50.35	1	50.30	50.20	3	2,345	0.13%
2018/01/10	21	50.69	5	50.96	50.30	16	2,332	0.69%
2018/01/09	3	54.43	0	0.00	54.40	3	2,231	0.13%
2018/01/08	10	54.67	1	54.20	54.10	9	2,214	0.41%
2018/01/05	8	56.50	0	0.00	55.80	8	2,134	0.37%
2018/01/04	54	57.05	20	56.55	56.60	34	2,045	1.66%
2018/01/03	1	54.80	3	54.30	54.60	-2	1,860	-0.11%
2018/01/02	12	54.48	44	54.29	54.60	-32	1,784	-1.79%