智易 (3596)-元大-蘆洲中正券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.5
漲幅
+0.91%
成交量
4,244張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	166.50	0	0.00	167.00	1	2,622	0.04%
2024/05/29	4	165.75	1	166.50	165.50	3	2,578	0.12%
2024/05/28	5	164.70	0	0.00	164.00	5	2,585	0.19%
2024/05/23	0	0.00	2	164.75	162.50	-2	2,605	-0.08%
2024/05/21	4	160.87	5	161.00	162.00	-1	2,602	-0.04%
2024/05/20	5	158.51	1	161.00	157.50	4	2,529	0.16%
2024/05/17	4	158.00	0	0.00	156.50	4	2,439	0.16%
2024/05/16	8	157.44	2	157.50	157.00	6	2,405	0.25%
2024/05/13	2	157.00	0	0.00	157.00	2	2,357	0.09%
2024/05/10	2	157.00	0	0.00	158.00	2	2,349	0.09%
2024/05/09	22	158.50	0	0.00	157.00	22	2,323	0.95%
2024/05/08	0	0.00	3	160.50	160.50	-3	2,278	-0.13%
2024/05/07	12	162.04	3	162.50	161.00	9	2,231	0.40%
2024/05/06	9	172.94	0	0.00	172.00	9	2,141	0.42%
2024/05/03	4	172.25	0	0.00	171.00	4	2,137	0.19%
2024/04/30	5	175.80	0	0.00	173.00	5	2,103	0.24%
2024/04/22	0	0.00	1	176.50	174.00	-1	2,163	-0.05%
2024/04/19	0	0.00	3	173.00	174.50	-3	2,159	-0.14%
2024/04/16	0	0.00	1	178.00	177.50	-1	2,135	-0.05%
2024/04/12	0	0.00	1	185.50	184.50	-1	2,115	-0.05%
2024/04/11	0	0.00	0	188.30	187.00	0	2,113	0.00%
2024/04/10	3	188.00	0	0.00	188.00	3	2,119	0.14%
2024/04/08	1	191.50	0	0.00	191.50	1	2,153	0.05%
2024/04/03	0	0.00	13	192.88	192.50	-13	2,143	-0.61%
2024/04/01	0	0.00	2	196.00	195.50	-2	2,147	-0.09%
2024/03/29	2	190.50	2	192.75	191.50	0	2,134	0.00%
2024/03/28	1	195.00	0	0.00	191.50	1	2,067	0.05%
2024/03/27	1	184.00	1	189.00	190.50	0	2,029	0.00%
2024/03/26	1	187.00	1	189.00	189.00	0	2,015	0.00%
2024/03/25	3	193.00	1	192.50	193.50	2	2,018	0.10%
2024/03/21	5	200.50	5	199.30	199.00	0	2,010	0.00%
2024/03/20	1	203.00	7	200.14	199.00	-6	1,991	-0.30%
2024/03/19	7	195.50	2	194.25	195.00	5	2,059	0.24%
2024/03/18	4	186.88	1	192.50	187.50	3	2,140	0.14%
2024/03/15	4	187.50	10	189.60	188.00	-6	2,162	-0.28%
2024/03/14	11	189.77	8	189.13	189.50	3	2,151	0.14%
2024/03/13	6	186.50	1	186.00	186.50	5	2,066	0.24%
2024/03/12	8	177.00	0	0.00	177.00	8	2,015	0.40%
2024/03/07	0	0.00	32.2	176.40	175.50	-32.2	1,982	-1.62%
2024/03/06	22	182.00	1	180.00	180.00	21	1,960	1.07%
2024/03/05	1.2	181.92	0	0.00	184.00	1.2	1,973	0.06%
2024/03/04	0	0.00	1	180.00	181.00	-1	1,959	-0.05%
2024/03/01	2	181.00	2.1	180.98	178.50	-0.1	1,956	0.00%
2024/02/29	0	182.00	0	0.00	184.00	0	1,947	0.00%
2024/02/27	0	0.00	2	181.50	180.00	-2	1,925	-0.10%
2024/02/26	0	0.00	11	179.77	180.00	-11	1,891	-0.58%
2024/02/23	17	184.00	0	0.00	183.50	17	1,870	0.91%
2024/01/18	0.1	174.50	0	0.00	176.00	0.1	2,016	0.00%
2024/01/15	0	0.00	4	169.75	171.50	-4	1,989	-0.20%
2024/01/10	0	0.00	1	167.00	167.50	-1	2,055	-0.05%
2024/01/09	3	170.00	0	0.00	167.50	3	2,061	0.15%
2024/01/04	1	170.00	0	0.00	169.50	1	2,102	0.05%
2024/01/03	3	171.50	2	168.75	169.00	1	2,137	0.05%
2023/12/22	5	172.20	3	172.00	172.00	2	2,339	0.09%
2023/12/21	0	0.00	1	175.50	174.50	-1	2,338	-0.04%
2023/12/20	1	174.49	0	0.00	175.00	1	2,353	0.04%
2023/12/19	0	0.00	1	176.00	175.50	-1	2,406	-0.04%
2023/12/18	1	182.50	1	181.00	176.50	0	2,516	0.00%
2023/12/15	1	184.00	1	186.50	181.50	0	2,540	0.00%
2023/12/14	3	189.67	2	192.00	189.50	1	2,566	0.04%
2023/12/13	0	0.00	12	183.75	188.50	-12	2,431	-0.49%
2023/12/12	0	0.00	2	173.00	171.50	-2	2,365	-0.08%
2023/12/11	1	168.00	1	169.00	168.50	0	2,391	0.00%
2023/12/07	0	0.00	2	165.50	164.50	-2	2,455	-0.08%
2023/12/05	0	0.00	1	163.50	164.00	-1	2,615	-0.04%
2023/12/01	0	0.00	1	163.50	163.00	-1	2,842	-0.04%
2023/11/30	1	162.00	0	0.00	163.50	1	2,887	0.03%
2023/11/27	2	162.25	0	0.00	161.50	2	2,940	0.07%
2023/11/24	2	166.00	0	0.00	166.00	2	2,946	0.07%
2023/11/21	0	0.00	1	171.00	170.50	-1	3,048	-0.03%
2023/11/20	0	0.00	1	169.00	169.00	-1	3,167	-0.03%
2023/11/16	0	0.00	4	170.00	171.00	-4	3,417	-0.12%
2023/11/15	8	169.44	0	0.00	167.50	8	3,478	0.23%
2023/11/14	0	0.00	5	168.50	169.50	-5	3,491	-0.14%
2023/11/10	0	0.00	1	165.00	164.00	-1	3,512	-0.03%
2023/11/09	1	164.50	0	0.00	166.50	1	3,544	0.03%
2023/11/08	5	167.40	5	167.90	167.50	0	3,563	0.00%
2023/11/07	1	162.50	4	165.75	166.00	-3	3,615	-0.08%
2023/11/06	4	165.75	1	170.00	166.00	3	3,667	0.08%
2023/11/03	1	165.00	3	166.67	167.00	-2	3,740	-0.05%
2023/11/02	1	154.50	1	158.00	159.00	0	3,817	0.00%
2023/11/01	3	149.17	1	151.00	152.00	2	3,830	0.05%
2023/10/31	1	155.00	0	0.00	154.00	1	3,874	0.03%
2023/10/30	0	0.00	2	157.50	157.00	-2	4,020	-0.05%
2023/10/27	1	155.50	0	0.00	154.50	1	4,199	0.02%
2023/10/26	2	155.00	0	0.00	155.00	2	4,493	0.04%
2023/10/25	1	158.00	0	0.00	157.00	1	4,535	0.02%
2023/10/24	1	155.50	2	158.50	158.50	-1	4,582	-0.02%
2023/10/20	0	0.00	1	156.00	157.50	-1	4,718	-0.02%
2023/10/18	1	158.50	0	0.00	159.50	1	4,820	0.02%
2023/10/16	4	161.63	2	162.25	161.50	2	4,836	0.04%
2023/10/13	1	164.00	1	168.00	164.50	0	4,888	0.00%
2023/10/11	8	164.81	7	167.00	163.50	1	4,934	0.02%
2023/10/06	5	165.30	4	166.50	164.00	1	4,955	0.02%
2023/10/05	10	167.45	9	166.72	163.00	1	4,985	0.02%
2023/10/02	0	0.00	2	164.75	164.50	-2	5,150	-0.04%
2023/09/28	0	0.00	1	161.50	161.50	-1	5,172	-0.02%
2023/09/27	3	159.33	2.6	161.38	160.50	0.4	5,183	0.01%
2023/09/25	0	0.00	1	164.00	165.50	-1	5,163	-0.02%
2023/09/22	0	162.00	1	166.00	164.50	-1	5,142	-0.02%
2023/09/21	10	166.25	6.3	166.65	165.50	3.7	5,142	0.07%
2023/09/20	2.1	176.21	2	175.25	175.50	0.1	5,205	0.00%
2023/09/19	3	179.83	1	180.00	180.00	2	5,170	0.04%
2023/09/18	1	175.50	0	0.00	176.00	1	5,120	0.02%
2023/09/15	2	177.00	3	179.67	177.50	-1	5,102	-0.02%
2023/09/14	7	174.57	8	173.69	176.50	-1	5,055	-0.02%
2023/09/13	2	166.00	3	167.50	167.50	-1	4,996	-0.02%
2023/09/12	3	164.83	1	163.00	168.00	2	5,025	0.04%
2023/09/11	2	168.00	2	170.00	167.50	0	4,980	0.00%
2023/09/08	16	163.00	18	159.44	164.00	-2	4,875	-0.04%
2023/09/07	2.3	160.24	3	161.17	162.00	-0.7	4,830	-0.01%
2023/09/06	4.1	157.48	31	155.47	158.00	-26.9	4,748	-0.57%
2023/09/05	0	0.00	3	150.50	151.00	-3	4,651	-0.06%
2023/09/01	5	146.60	0	145.00	145.00	5	4,695	0.11%
2023/08/31	2	149.50	4	148.75	148.50	-2	4,661	-0.04%
2023/08/30	1	147.00	0	0.00	147.00	1	4,661	0.02%
2023/08/28	1	146.50	0.1	143.16	143.00	0.9	4,629	0.02%
2023/08/25	3	146.67	2	145.00	145.50	1	4,620	0.02%
2023/08/24	2	147.50	0	0.00	145.00	2	4,584	0.04%
2023/08/23	7	148.20	9	147.83	148.50	-2	4,480	-0.04%
2023/08/22	19.1	146.13	16	144.84	144.00	3.1	4,426	0.07%
2023/08/21	5	141.50	4	142.50	143.00	1	4,286	0.02%
2023/08/17	5	139.00	5	139.00	139.50	0	4,252	0.00%
2023/08/16	2	136.00	2	135.50	138.00	0	4,240	0.00%
2023/08/15	0	0.00	3	137.00	137.00	-3	4,245	-0.07%
2023/08/14	0	133.50	0	0.00	133.00	0	4,252	0.00%
2023/08/11	1	134.50	2	133.75	135.00	-1	4,237	-0.02%
2023/08/10	4	139.63	3	137.00	137.00	1	4,205	0.02%
2023/08/09	2	140.50	3	139.50	138.00	-1	4,138	-0.02%
2023/08/08	3	140.83	4	139.00	138.00	-1	4,068	-0.02%
2023/08/07	0	0.00	3	134.17	135.50	-3	3,988	-0.08%
2023/08/04	8.1	133.31	5	133.60	133.50	3.1	3,964	0.08%
2023/08/02	4	132.38	4	133.50	132.00	0	3,936	0.00%
2023/08/01	8	133.43	2	135.00	130.50	6	3,828	0.16%
2023/07/31	9	142.72	8	144.81	145.00	1	3,727	0.03%
2023/07/28	10	132.00	23	131.80	132.00	-13	3,429	-0.38%
2023/07/27	0	0.00	1	129.00	127.50	-1	3,368	-0.03%
2023/07/26	3	127.00	1	128.50	128.00	2	3,315	0.06%
2023/07/25	12	129.54	1	128.50	128.50	11	3,276	0.34%
2023/07/24	5.3	133.08	5.6	132.09	134.50	-0.3	3,178	-0.01%
2023/07/21	0	0.00	0.7	125.21	127.50	-0.7	3,064	-0.02%
2023/07/19	1	126.50	0	0.00	126.50	1	3,027	0.03%
2023/07/18	3.1	126.98	0.2	127.00	130.00	2.9	3,011	0.10%
2023/07/14	0.5	126.50	0	0.00	126.50	0.5	2,900	0.02%
2023/07/13	0.1	128.00	0	0.00	126.00	0.1	2,876	0.00%
2023/07/12	8	132.19	1	132.00	132.00	7	2,806	0.25%
2023/07/11	0.1	133.50	4.1	134.60	135.00	-4	2,748	-0.14%
2023/07/10	5	131.60	7.2	131.86	132.00	-2.2	2,668	-0.08%
2023/07/07	14.2	127.82	2	127.50	127.50	12.2	2,560	0.48%
2023/07/06	3	129.17	1	128.50	130.00	2	2,475	0.08%
2023/07/05	0	0.00	1	128.00	127.50	-1	2,426	-0.04%
2023/07/03	8	124.38	4	127.38	127.00	4	2,356	0.17%
2023/06/30	0	0.00	2	123.50	123.00	-2	2,288	-0.09%
2023/06/29	4	122.25	6	123.25	122.00	-2	2,295	-0.09%
2023/06/28	13	124.96	9	123.94	122.50	4	2,209	0.18%
2023/06/27	0	0.00	2.1	119.50	120.00	-2.1	2,020	-0.10%
2023/06/26	0	0.00	1	119.00	118.00	-1	1,991	-0.05%
2023/06/21	2	118.00	1	117.50	118.00	1	1,985	0.05%
2023/06/20	1	117.00	0	0.00	118.00	1	1,984	0.05%
2023/06/19	1	119.00	1	119.00	119.00	0	1,963	0.00%
2023/06/16	0	0.00	1	118.00	117.50	-1	1,934	-0.05%
2023/06/14	2	118.00	0.1	117.00	117.50	2	1,854	0.11%
2023/06/13	1	118.50	0	0.00	118.00	1	1,864	0.05%
2023/06/09	1	117.00	11	116.59	117.50	-10	1,852	-0.54%
2023/06/08	2	119.00	5	118.50	118.00	-3	1,837	-0.16%
2023/06/07	2	115.50	1	115.50	115.50	1	1,777	0.06%
2023/06/06	0	0.00	1	115.50	114.00	-1	1,776	-0.06%
2023/06/05	1	115.00	0	0.00	115.50	1	1,773	0.06%
2023/06/01	0	0.00	1	115.50	116.00	-1	1,757	-0.06%
2023/05/29	1	116.00	5	115.00	115.00	-4	1,729	-0.23%
2023/05/26	7	116.21	0.1	115.50	114.50	6.9	1,711	0.40%
2023/05/25	7.1	113.72	2	114.00	114.00	5.1	1,670	0.30%
2023/05/24	4	114.50	1	115.00	113.50	3	1,665	0.18%
2023/05/23	1	112.00	3	111.50	111.50	-2	1,622	-0.12%
2023/05/22	2	112.75	2	112.75	113.00	0	1,583	0.00%
2023/05/18	4	113.38	3	113.33	113.00	1	1,551	0.06%
2023/05/17	3	112.50	4.3	112.15	112.50	-1.3	1,504	-0.09%
2023/05/16	2.1	112.24	19	112.42	112.50	-16.9	1,492	-1.13%
2023/05/15	0.2	112.00	10	110.00	110.50	-9.8	1,457	-0.67%
2023/05/12	10	112.00	2	111.50	112.50	8	1,445	0.55%
2023/05/10	3	114.00	8.1	113.49	113.50	-5.1	1,359	-0.38%
2023/05/09	18	112.50	5.3	112.00	112.50	12.7	1,330	0.95%
2023/05/08	7	111.36	20	110.28	111.00	-13	1,262	-1.03%
2023/05/05	5.3	106.64	1	108.00	108.00	4.3	1,210	0.36%
2023/05/03	0	0.00	0.1	102.00	101.00	-0.1	1,179	0.00%
2023/04/27	5	98.60	0	0.00	98.80	5	1,192	0.42%
2023/04/25	0.1	100.50	0	0.00	100.00	0.1	1,167	0.00%
2023/04/24	0	0.00	1	102.50	102.00	-1	1,148	-0.09%
2023/04/21	0	0.00	0.9	102.50	102.00	-0.9	1,146	-0.08%
2023/04/19	14	107.00	0.1	107.00	106.50	13.9	1,121	1.24%
2023/04/13	0	0.00	2	105.00	104.50	-2	1,112	-0.18%
2023/04/12	0	0.00	1	105.50	105.50	-1	1,098	-0.09%
2023/04/11	1	106.00	0	0.00	106.50	1	1,096	0.09%
2023/04/10	1	106.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	0.1	106.50	0	0.00	106.00	0.1	1,090	0.01%
2023/04/06	0	0.00	0.6	106.00	106.50	-0.6	1,080	-0.06%
2023/03/30	1	106.50	3	105.67	107.00	-2	1,059	-0.19%
2023/03/29	0	0.00	5	104.00	104.00	-5	1,024	-0.49%
2023/03/28	2	103.75	0	0.00	103.50	2	1,037	0.19%
2023/03/27	6	105.50	0	0.00	105.50	6	1,023	0.59%
2023/03/23	0	0.00	2	106.00	106.00	-2	1,029	-0.19%
2023/03/22	2	105.00	0	0.00	105.00	2	1,028	0.19%
2023/03/16	0	0.00	3	103.50	103.50	-3	1,023	-0.29%
2023/03/15	0.1	108.00	0	0.00	106.00	0.1	1,030	0.01%
2023/03/13	2	105.50	0	0.00	106.00	2	1,019	0.20%
2023/03/10	2	106.75	0	0.00	107.00	2	1,012	0.20%
2023/03/09	1	109.50	0	0.00	109.50	1	1,027	0.10%
2023/03/07	0	0.00	2	110.50	111.00	-2	1,029	-0.19%
2023/03/06	2.2	108.57	0	0.00	109.50	2.2	1,024	0.21%
2023/03/03	0.3	107.50	0	0.00	107.50	0.3	1,023	0.03%
2023/03/02	0	0.00	1	107.50	107.00	-1	1,043	-0.10%
2023/03/01	1.2	106.17	2	107.50	107.50	-0.8	1,045	-0.08%
2023/02/24	0	0.00	36	106.99	106.50	-36	1,047	-3.44%
2023/02/20	0	0.00	2	104.50	104.50	-2	1,116	-0.18%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0.1	106.50	1	106.00	107.00	-1	1,164	-0.08%
2023/02/15	0	0.00	1	104.50	105.00	-1	1,215	-0.08%
2023/02/09	0	0.00	3	104.00	104.00	-3	1,364	-0.22%
2023/02/06	2	103.75	0	0.00	103.50	2	1,354	0.15%
2023/02/03	7	104.00	0	0.00	103.50	7	1,371	0.51%
2023/02/02	10	105.00	0	0.00	105.50	10	1,389	0.72%
2023/02/01	2	101.00	1	101.00	101.00	1	1,389	0.07%
2023/01/31	1	99.80	1	100.50	101.00	0	1,427	0.00%
2023/01/30	0	0.00	4	101.13	100.50	-4	1,507	-0.27%
2023/01/17	1	99.70	0	0.00	100.00	1	1,520	0.07%
2023/01/16	1	98.70	0	0.00	99.50	1	1,556	0.06%
2023/01/13	0	0.00	0	98.80	98.20	0	1,580	0.00%
2022/12/26	1	98.30	0	0.00	98.00	1	1,848	0.05%
2022/12/23	0	0.00	3	96.70	98.30	-3	1,907	-0.16%
2022/12/16	1	103.00	0	0.00	101.50	1	2,219	0.05%
2022/12/13	2	101.75	0	0.00	101.50	2	2,234	0.09%
2022/12/12	4	102.50	1	102.50	102.50	3	2,251	0.13%
2022/12/09	20	105.75	3	104.50	105.00	17	2,303	0.74%
2022/12/06	0	0.00	2	105.75	105.00	-2	2,368	-0.08%
2022/12/05	0	0.00	2	106.00	106.00	-2	2,415	-0.08%
2022/12/01	0	0.00	13	104.69	105.50	-13	2,555	-0.51%
2022/11/28	3	101.33	1	101.00	101.50	2	2,663	0.08%
2022/11/25	0	0.00	16	101.06	100.00	-16	2,696	-0.59%
2022/11/24	25	100.06	12	100.15	101.00	13	2,741	0.47%
2022/11/22	1	97.00	0	0.00	97.90	1	2,866	0.03%
2022/11/21	1	97.60	0	0.00	97.50	1	2,900	0.03%
2022/11/18	1	97.70	19	98.22	97.80	-18	2,921	-0.62%
2022/11/17	8	99.68	7	98.60	98.60	1	2,946	0.03%
2022/11/16	0	0.00	1	99.00	98.80	-1	2,950	-0.03%
2022/11/15	2	98.60	0	0.00	98.40	2	2,999	0.07%
2022/11/11	33	99.86	11	97.75	97.10	22	3,045	0.72%
2022/11/10	6	97.50	4	96.35	96.80	2	3,017	0.07%
2022/11/09	4	95.40	3	94.70	96.30	1	2,995	0.03%
2022/11/08	7	93.70	1	94.50	91.80	6	3,048	0.20%
2022/11/02	1	90.90	2	90.70	91.00	-1	3,719	-0.03%
2022/11/01	1	90.60	1	91.00	90.00	0	3,874	0.00%
2022/10/31	5	90.30	0	0.00	90.20	5	3,954	0.13%
2022/10/27	1	87.70	0	0.00	90.00	1	4,090	0.02%
2022/10/26	0	0.00	10	86.45	87.80	-10	4,050	-0.25%
2022/10/25	1	91.00	0	0.00	90.00	1	4,017	0.02%
2022/10/24	4	93.98	1	93.00	93.00	3	4,100	0.07%
2022/10/21	0	0.00	3	91.60	90.90	-3	4,099	-0.07%
2022/10/20	1	93.00	0	0.00	94.40	1	4,113	0.02%
2022/10/19	1	96.30	1	98.70	96.30	0	4,102	0.00%
2022/10/17	0	0.00	2	95.35	97.20	-2	4,103	-0.05%
2022/10/13	1	93.40	0	0.00	95.10	1	4,124	0.02%
2022/10/12	1	97.40	4	98.55	98.50	-3	4,116	-0.07%
2022/10/11	1	98.20	1	99.10	97.60	0	4,147	0.00%
2022/10/07	1	100.50	0	0.00	100.50	1	4,173	0.02%
2022/10/06	5	104.10	3	104.50	102.00	2	4,223	0.05%
2022/10/05	5	99.98	1	102.00	101.00	4	4,259	0.09%
2022/10/04	1	97.60	0	0.00	99.30	1	4,251	0.02%
2022/09/29	3	94.20	2	94.40	93.90	1	4,446	0.02%
2022/09/28	1	97.30	1	97.60	95.80	0	4,476	0.00%
2022/09/27	1	100.50	1	100.00	102.00	0	4,455	0.00%
2022/09/26	1	101.50	1	103.00	102.50	0	4,426	0.00%
2022/09/23	1	108.00	0	0.00	108.50	1	4,432	0.02%
2022/09/22	1	112.00	1	109.50	112.50	0	4,450	0.00%
2022/09/20	0	0.00	1	112.00	112.50	-1	4,481	-0.02%
2022/09/19	1	112.00	0	0.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	7	114.50	114.50	-7	4,570	-0.15%
2022/09/15	2	112.75	4	114.00	112.00	-2	4,763	-0.04%
2022/09/13	15	116.27	15	114.00	114.50	0	5,097	0.00%
2022/09/12	3	115.50	0	0.00	115.00	3	5,139	0.06%
2022/09/08	4.1	113.63	14	114.36	114.00	-10	5,163	-0.19%
2022/09/07	6	112.00	3	112.83	112.50	3	5,241	0.06%
2022/09/05	18	112.83	17	111.00	110.50	1	5,068	0.02%
2022/09/02	0	0.00	1	113.00	112.00	-1	5,034	-0.02%
2022/09/01	21	114.90	24	113.08	113.00	-3	5,037	-0.06%
2022/08/31	1	113.00	3	114.33	115.50	-2	5,021	-0.04%
2022/08/30	2	111.02	0	0.00	112.00	2	5,094	0.04%
2022/08/29	2	109.25	0	0.00	110.50	2	5,070	0.04%
2022/08/26	1	113.50	3	114.17	113.50	-2	5,034	-0.04%
2022/08/25	1	114.50	0	0.00	114.50	1	5,008	0.02%
2022/08/24	6	111.58	2	113.50	112.50	4	5,004	0.08%
2022/08/22	1	112.50	3	113.50	112.00	-2	4,978	-0.04%
2022/08/18	14	115.04	5	115.40	115.50	9	4,930	0.18%
2022/08/17	1	116.00	2	115.75	116.50	-1	4,912	-0.02%
2022/08/16	14	115.68	2.1	116.02	115.00	11.9	4,899	0.24%
2022/08/15	2	114.75	2	114.75	115.00	0	4,836	0.00%
2022/08/12	8	112.69	4	114.25	115.00	4	4,768	0.08%
2022/08/11	5	121.40	0	0.00	121.00	5	4,463	0.11%
2022/08/10	9	131.72	11	132.64	134.00	-2	4,457	-0.04%
2022/08/09	6	131.67	9	131.17	131.00	-3	4,459	-0.07%
2022/08/08	5	128.80	7	129.07	130.50	-2	4,410	-0.05%
2022/08/05	4	125.75	3	123.50	125.00	1	4,296	0.02%
2022/08/04	15	123.27	12	124.04	127.50	3	4,228	0.07%
2022/08/03	1.1	123.55	5	124.89	124.00	-3.9	4,157	-0.09%
2022/08/02	0	0.00	2	121.25	122.50	-2	4,182	-0.05%
2022/08/01	12	124.46	8	123.00	123.50	4	4,232	0.09%
2022/07/29	0	0.00	4	123.25	124.00	-4	4,384	-0.09%
2022/07/28	11	120.82	9	120.00	120.00	2	4,378	0.05%
2022/07/25	1	115.50	0	0.00	118.00	1	4,537	0.02%
2022/07/21	1	119.50	3	118.33	119.00	-2	4,884	-0.04%
2022/07/20	0	0.00	3	118.17	118.50	-3	5,113	-0.06%
2022/07/15	1	117.50	4	118.00	118.00	-3	5,619	-0.05%
2022/07/14	2	118.25	4.1	118.13	119.50	-2.1	5,732	-0.04%
2022/07/13	3	116.50	3	116.83	115.50	0	5,721	0.00%
2022/07/12	1	113.00	1	114.50	115.00	0	5,684	0.00%
2022/07/08	0	0.00	3	113.50	115.00	-3	5,684	-0.05%
2022/07/07	5	105.20	1.3	107.23	107.50	3.7	5,577	0.07%
2022/07/06	1	102.50	2	103.00	102.00	-1	5,612	-0.02%
2022/07/05	1	99.60	0	0.00	100.50	1	5,644	0.02%
2022/07/04	4	97.90	0	98.20	97.10	4	5,807	0.07%
2022/07/01	1	118.92	1	109.00	108.00	0	5,791	0.00%
2022/06/30	1	118.00	0	0.00	120.00	1	5,729	0.02%
2022/06/29	0.1	119.50	0	0.00	119.00	0.1	5,699	0.00%
2022/06/28	1	120.01	0	0.00	121.00	1	5,691	0.02%
2022/06/27	1	125.00	0	0.00	124.50	1	5,694	0.02%
2022/06/24	1	123.50	2	121.50	122.00	-1	5,674	-0.02%
2022/06/23	2	121.50	6	123.17	122.00	-4	5,649	-0.07%
2022/06/22	5.1	128.84	35	128.01	129.50	-29.9	5,472	-0.55%
2022/06/21	2	130.75	15	127.30	132.00	-13	5,281	-0.25%
2022/06/20	6	125.00	0	0.00	122.50	6	5,117	0.12%
2022/06/17	4	124.00	3	123.33	125.00	1	5,046	0.02%
2022/06/16	18	128.06	6	126.08	122.50	12	4,969	0.24%
2022/06/15	2	125.50	0	0.00	124.00	2	4,854	0.04%
2022/06/10	0	0.00	1	121.50	124.00	-1	4,870	-0.02%
2022/06/09	1	122.50	4	122.50	124.00	-3	4,885	-0.06%
2022/06/08	31	128.21	5	124.80	123.00	26	4,873	0.53%
2022/06/07	1	124.50	0	0.00	125.50	1	4,752	0.02%
2022/06/06	6	125.08	3	124.67	126.00	3	4,731	0.06%
2022/06/01	0	0.00	0	122.50	121.50	0	4,720	0.00%
2022/05/31	1	122.50	1	122.00	123.00	0	4,705	0.00%
2022/05/30	0	0.00	3	121.17	123.00	-3	4,706	-0.06%
2022/05/26	1	115.00	0	0.00	114.00	1	4,702	0.02%
2022/05/25	0	0.00	3	118.50	119.50	-3	4,792	-0.06%
2022/05/24	0	0.00	2	118.00	118.00	-2	4,857	-0.04%
2022/05/23	2	121.00	2	120.50	121.00	0	4,831	0.00%
2022/05/20	3	121.33	1	121.50	121.50	2	4,866	0.04%
2022/05/19	2	122.25	5	120.50	122.50	-3	4,848	-0.06%
2022/05/18	5	122.10	4	123.00	122.50	1	4,756	0.02%
2022/05/17	3	119.17	1	120.00	119.50	2	4,712	0.04%
2022/05/16	7	115.64	5	117.30	117.00	2	4,713	0.04%
2022/05/13	1	113.50	3	113.17	112.50	-2	4,632	-0.04%
2022/05/12	0	0.00	0	110.00	109.50	0	4,617	0.00%
2022/05/10	2	109.25	3	108.17	110.50	-1	4,731	-0.02%
2022/05/09	7	109.07	8	109.94	109.00	-1	4,697	-0.02%
2022/05/06	13	110.84	14	110.50	109.50	-1	4,667	-0.02%
2022/05/05	4	122.75	3	121.83	121.00	1	4,532	0.02%
2022/05/04	2	124.25	6	124.00	124.50	-4	4,486	-0.09%
2022/05/03	8	125.81	3	125.00	127.00	5	4,466	0.11%
2022/04/29	0	0.00	2	130.50	128.00	-2	4,434	-0.05%
2022/04/28	8	132.13	5	129.00	127.50	3	4,346	0.07%
2022/04/27	23	132.39	26	131.29	132.50	-3	4,197	-0.07%
2022/04/26	8	129.00	7	130.71	132.50	1	4,002	0.02%
2022/04/25	6	124.50	5	124.50	126.50	1	3,804	0.03%
2022/04/22	6	126.25	10.5	130.14	130.00	-4.5	3,729	-0.12%
2022/04/21	8	127.00	8	127.69	125.50	0	3,542	0.00%
2022/04/20	4	124.00	4	125.13	125.00	0	3,337	0.00%
2022/04/19	0	0.00	3	120.17	121.00	-3	3,235	-0.09%
2022/04/18	1	117.00	1	117.00	116.50	0	3,264	0.00%
2022/04/15	5	116.90	6	115.50	116.50	-1	3,270	-0.03%
2022/04/14	0	0.00	1	120.50	122.00	-1	3,349	-0.03%
2022/04/13	1	119.50	0	0.00	119.50	1	3,394	0.03%
2022/04/12	1	126.50	1.1	119.11	120.00	-0.1	3,687	0.00%
2022/04/11	2.1	127.19	1	126.00	124.50	1.1	3,751	0.03%
2022/04/08	2.1	123.53	12	125.08	125.00	-9.9	3,786	-0.26%
2022/04/07	3	121.50	3	120.50	119.50	0	3,646	0.00%
2022/04/06	0	0.00	2	121.75	122.00	-2	3,741	-0.05%
2022/04/01	0	0.00	1	120.00	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	0.1	121.45	121.50	-0.1	3,898	0.00%
2022/03/30	2	121.00	2	121.50	121.50	0	3,936	0.00%
2022/03/29	1	120.50	2.1	120.16	121.00	-1.1	4,033	-0.03%
2022/03/28	0.1	117.50	0.2	119.66	118.00	0	4,094	0.00%
2022/03/25	1.1	121.00	4.1	120.72	121.00	-3	4,238	-0.07%
2022/03/24	1.2	117.37	1	116.00	117.50	0.2	4,352	0.00%
2022/03/23	0	0.00	1	116.00	115.00	-1	4,909	-0.02%
2022/03/21	2	114.50	1	115.00	115.50	1	6,110	0.02%
2022/03/18	0.1	115.50	0	0.00	114.50	0.1	6,175	0.00%
2022/03/17	1.1	114.50	0	0.00	115.50	1.1	6,187	0.02%
2022/03/16	2	111.00	2	113.00	113.50	0	6,250	0.00%
2022/03/14	1	114.00	2	115.50	113.50	-1	6,351	-0.02%
2022/03/11	2	111.75	1	111.50	111.00	1	6,344	0.02%
2022/03/10	1	111.00	0	0.00	110.50	1	6,341	0.02%
2022/03/09	0	0.00	1	107.50	108.00	-1	6,332	-0.02%
2022/03/08	3	107.50	0.1	108.00	107.00	2.9	6,336	0.05%
2022/03/07	2	111.50	3.5	111.71	111.50	-1.5	6,340	-0.02%
2022/03/04	0.5	115.50	0.1	115.00	113.50	0.3	6,364	0.01%
2022/03/03	1.2	115.12	0	0.00	115.50	1.2	6,375	0.02%
2022/03/02	1.5	114.50	0	0.00	114.50	1.5	6,433	0.02%
2022/03/01	1	115.50	5	114.00	117.50	-4	6,441	-0.06%
2022/02/25	8.1	115.15	6	112.50	114.50	2.1	6,478	0.03%
2022/02/24	2	118.75	3	118.50	117.50	-1	6,423	-0.02%
2022/02/23	4	123.63	4	123.00	123.00	0	6,394	0.00%
2022/02/22	3	123.33	3	122.00	124.00	0	6,498	0.00%
2022/02/21	1	123.00	1	124.00	123.00	0	6,573	0.00%
2022/02/18	1	125.00	0	0.00	125.50	1	6,676	0.01%
2022/02/17	2	125.50	22	124.16	125.00	-20	6,807	-0.29%
2022/02/16	23	126.59	23	127.52	127.50	0	6,910	0.00%
2022/02/15	20	124.50	2	124.50	123.50	18	6,945	0.26%
2022/02/14	1	122.51	1	123.00	123.00	0	7,221	0.00%
2022/02/11	3	125.17	1	126.00	125.00	2	7,325	0.03%
2022/02/10	10	129.80	6.1	129.12	127.50	3.9	7,491	0.05%
2022/02/08	0	0.00	4.5	126.72	126.00	-4.5	7,925	-0.06%
2022/02/07	12	125.63	15	124.67	126.00	-3	8,397	-0.04%
2022/01/26	4	123.13	3	123.50	123.00	1	8,399	0.01%
2022/01/24	2.1	120.00	2	121.00	121.50	0.1	8,641	0.00%
2022/01/21	1.3	120.27	1.2	119.79	119.50	0.1	8,673	0.00%
2022/01/20	3	124.00	0	0.00	124.50	3	8,734	0.03%
2022/01/19	2.1	123.05	1	123.00	124.00	1.1	8,896	0.01%
2022/01/18	4.2	124.95	2	123.75	124.00	2.2	8,953	0.02%
2022/01/17	5	124.90	2.1	123.48	125.50	3	8,942	0.03%
2022/01/14	3	120.67	2.1	120.99	121.00	1	8,972	0.01%
2022/01/12	7	121.50	9	122.28	122.50	-2	8,943	-0.02%
2022/01/11	2	120.50	0	0.00	119.00	2	8,892	0.02%
2022/01/07	2	124.00	5	127.10	125.00	-3	8,776	-0.03%
2022/01/06	8	128.00	6	127.42	128.00	2	8,643	0.02%
2022/01/05	10	135.80	8.1	134.22	129.00	1.9	8,573	0.02%
2022/01/04	2	131.75	2	133.21	134.50	0	8,252	0.00%
2022/01/03	4	129.75	8	129.38	129.50	-4	8,098	-0.05%
2021/12/30	8	129.31	13	127.50	127.50	-5	8,007	-0.06%
2021/12/29	9	127.67	2	128.75	129.00	7	7,937	0.09%
2021/12/28	1	126.50	0	125.50	125.00	1	7,806	0.01%
2021/12/27	4	126.25	3	127.17	126.50	1	7,771	0.01%
2021/12/24	0	124.00	0	0.00	124.50	0	7,636	0.00%
2021/12/23	3	126.83	4.5	125.78	124.50	-1.5	7,592	-0.02%
2021/12/22	13	126.35	12.1	125.96	127.00	1	7,472	0.01%
2021/12/21	3.1	124.36	3	125.67	126.00	0.1	7,421	0.00%
2021/12/20	14	127.25	13	126.12	125.50	1	7,263	0.01%
2021/12/17	41	130.13	37	127.89	125.50	4	7,073	0.06%
2021/12/16	40.1	127.19	40	126.41	127.00	0.1	6,482	0.00%
2021/12/15	3.1	120.34	10	120.96	125.50	-7	5,787	-0.12%
2021/12/14	3	114.50	3	114.17	114.50	0	5,256	0.00%
2021/12/13	5	113.10	6.2	114.80	116.00	-1.2	5,184	-0.02%
2021/12/10	11	114.77	10	114.50	114.50	1	5,145	0.02%
2021/12/09	1	114.00	3.2	112.46	113.00	-2.2	5,052	-0.04%
2021/12/08	1	108.50	0	0.00	108.50	1	4,919	0.02%
2021/12/07	3	109.17	1	109.00	110.00	2	4,895	0.04%
2021/12/02	1	108.50	3.3	108.30	108.00	-2.3	4,875	-0.05%
2021/12/01	1	107.00	2	109.75	110.50	-1	4,848	-0.02%
2021/11/30	2	108.00	1.1	106.60	110.00	1	4,811	0.02%
2021/11/29	0	106.00	2	103.50	105.50	-2	4,767	-0.04%
2021/11/26	0.2	105.30	1.1	105.07	106.00	-0.8	4,741	-0.02%
2021/11/25	2	109.25	1	108.00	107.50	1	4,670	0.02%
2021/11/24	3	108.67	2	107.25	108.50	1	4,651	0.02%
2021/11/23	1	110.54	6	111.17	110.00	-5	4,574	-0.11%
2021/11/22	9	116.00	10	114.95	115.00	-1	4,487	-0.02%
2021/11/19	4	113.88	4	114.75	116.50	0	4,438	0.00%
2021/11/18	7.7	113.47	7	114.07	112.50	0.7	4,328	0.02%
2021/11/17	4	112.24	2	111.01	111.00	2	4,202	0.05%
2021/11/16	2	115.50	0	0.00	114.00	2	4,092	0.05%
2021/11/15	4.2	116.05	16	115.91	119.00	-11.9	3,956	-0.30%
2021/11/12	0	0.00	7	115.07	114.50	-7	3,828	-0.18%
2021/11/11	9	114.94	11	117.86	113.00	-2	3,736	-0.05%
2021/11/10	6.1	114.75	7	116.00	115.50	-0.9	3,475	-0.03%
2021/11/09	10	115.70	14	117.46	114.50	-4	3,354	-0.12%
2021/11/08	7	114.00	11	114.68	115.50	-4	3,161	-0.13%
2021/11/05	44	114.01	9	113.61	113.50	35	2,987	1.17%
2021/11/04	12	114.54	6.9	114.87	115.50	5.2	2,624	0.20%
2021/11/03	0	0.00	3.2	105.25	105.00	-3.2	2,135	-0.15%
2021/11/02	4	103.50	6	102.33	102.50	-2	2,084	-0.10%
2021/11/01	8	108.06	10	109.25	108.50	-2	1,986	-0.10%
2021/10/29	6.5	104.77	4	104.13	105.00	2.5	1,819	0.14%
2021/10/28	4	106.00	1	106.50	105.00	3	1,766	0.17%
2021/10/27	8.1	104.43	3	104.50	105.50	5.1	1,690	0.30%
2021/10/26	3	100.60	2	102.00	101.50	1	1,533	0.07%
2021/10/25	1	99.20	2	98.70	98.80	-1	1,508	-0.07%
2021/10/22	0	0.00	4	97.95	99.00	-4	1,525	-0.26%
2021/10/21	4	95.55	0	0.00	95.40	4	1,522	0.26%
2021/10/12	0	0.00	0.1	93.20	93.00	-0.1	1,983	0.00%
2021/10/08	1	95.10	1	95.40	95.60	0	2,042	0.00%
2021/10/07	0	0.00	2	94.75	95.80	-2	2,160	-0.09%
2021/10/05	0	0.00	1	92.10	92.50	-1	2,141	-0.05%
2021/10/01	1	91.40	0	0.00	89.90	1	2,149	0.05%
2021/09/30	0.1	93.00	0	0.00	93.00	0.1	2,137	0.00%
2021/09/28	0.1	94.20	1	92.90	94.20	-1	2,167	-0.04%
2021/09/17	0	0.00	1	90.30	90.50	-1	2,375	-0.04%
2021/09/13	1	90.60	0	0.00	90.30	1	2,423	0.04%
2021/09/03	0	0.00	3	91.10	91.00	-3	2,469	-0.12%
2021/09/02	0	0.00	2	89.90	89.90	-2	2,496	-0.08%
2021/08/26	0	0.00	5	90.20	90.00	-5	2,547	-0.20%
2021/08/24	5	90.88	0	0.00	90.10	5	2,602	0.19%
2021/08/20	0	0.00	1	89.10	89.10	-1	2,646	-0.04%
2021/08/19	2	90.50	0	0.00	89.20	2	2,666	0.08%
2021/08/17	1	89.00	0	0.00	89.20	1	2,673	0.04%
2021/08/13	1	89.80	1	89.50	89.30	0	2,667	0.00%
2021/08/11	2	90.40	0	0.00	88.80	2	2,667	0.07%
2021/08/10	2	91.00	0	0.00	91.00	2	2,637	0.08%
2021/08/06	0	0.00	0.5	93.70	93.50	-0.5	2,687	-0.02%
2021/08/05	2	94.60	1	96.10	94.80	1	2,701	0.04%
2021/08/04	3	96.33	0	0.00	95.70	3	2,769	0.11%
2021/08/03	3	97.00	1	97.10	96.40	2	2,821	0.07%
2021/07/30	1	96.50	0	0.00	97.30	1	2,907	0.03%
2021/07/29	1	96.30	2	95.95	97.50	-1	2,918	-0.03%
2021/07/28	3	98.00	1	98.10	98.00	2	2,871	0.07%
2021/07/27	20	99.80	123	98.15	99.50	-103	2,883	-3.57%	大賣/鉅額交易
2021/07/26	8	101.81	2	101.50	102.00	6	2,844	0.21%
2021/07/23	0	0.00	1	108.00	109.00	-1	2,707	-0.04%
2021/07/22	2	109.50	1	109.00	108.00	1	2,704	0.04%
2021/07/21	2	110.25	3	109.33	109.00	-1	2,674	-0.04%
2021/07/20	1	104.50	0	0.00	104.50	1	2,586	0.04%
2021/07/19	21	108.93	2	109.00	107.50	19	2,554	0.74%
2021/07/16	81	109.52	1	110.50	109.50	80	2,561	3.12%
2021/07/15	2	106.25	3	107.33	108.50	-1	2,465	-0.04%
2021/07/14	50	105.50	111	107.04	108.50	-61	2,419	-2.52%	大賣/
2021/07/13	2	103.50	2	104.25	102.50	0	2,322	0.00%
2021/07/08	1	102.50	0	0.00	102.50	1	2,617	0.04%
2021/07/07	5	102.60	1.3	102.88	103.00	3.7	2,699	0.14%
2021/07/06	0	0.00	1	105.50	103.50	-1	2,773	-0.04%
2021/07/05	8	103.00	1	102.50	104.00	7	2,816	0.25%
2021/07/02	2	102.25	0	0.00	102.00	2	2,915	0.07%
2021/07/01	2.3	106.11	10	105.50	103.50	-7.7	2,939	-0.26%
2021/06/30	2	106.75	1	105.00	106.50	1	3,000	0.03%
2021/06/29	14	102.93	3	105.67	106.50	11	3,010	0.37%
2021/06/25	0	0.00	0	99.70	99.20	0	3,093	0.00%
2021/06/24	1	98.00	0	0.00	97.80	1	3,103	0.03%
2021/06/15	0	0.00	2	99.10	99.10	-2	4,075	-0.05%
2021/06/11	2	99.95	0	0.00	99.50	2	4,156	0.05%
2021/06/10	0	0.00	4	100.25	100.50	-4	4,181	-0.10%
2021/06/09	1	98.60	0	0.00	98.00	1	4,178	0.02%
2021/06/03	3	99.77	0	0.00	100.00	3	4,303	0.07%
2021/06/02	2	98.75	0	0.00	97.50	2	4,270	0.05%
2021/05/31	0	0.00	2	96.50	96.90	-2	4,227	-0.05%
2021/05/27	0	0.00	1	94.40	94.70	-1	4,203	-0.02%
2021/05/26	0	0.00	2	92.70	92.50	-2	4,198	-0.05%
2021/05/25	11	93.61	0	0.00	93.10	11	4,209	0.26%
2021/05/18	1	88.90	0	0.00	90.40	1	4,291	0.02%
2021/05/17	4	84.90	0	0.00	85.00	4	4,313	0.09%
2021/05/14	40	92.11	0	0.00	89.60	40	4,277	0.94%
2021/05/12	2.1	89.62	0	0.00	90.60	2.1	4,174	0.05%
2021/05/11	0	0.00	3	96.10	94.30	-3	4,094	-0.07%
2021/05/10	1	99.80	26	98.81	98.00	-25	4,043	-0.62%
2021/05/07	4	103.00	0	0.00	102.00	4	3,999	0.10%
2021/05/06	1	104.00	3	104.00	101.50	-2	4,002	-0.05%
2021/05/05	0.1	106.00	0	0.00	104.00	0.1	3,980	0.00%
2021/05/04	2	104.50	4	105.00	105.50	-2	3,979	-0.05%
2021/04/29	0	0.00	0	113.50	113.00	0	3,910	0.00%
2021/04/28	0	0.00	1	113.00	114.00	-1	3,905	-0.03%
2021/04/26	0	0.00	4	113.50	113.50	-4	3,922	-0.10%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/21	4	113.50	0	0.00	114.00	4	3,911	0.10%
2021/04/19	0	0.00	1	113.50	113.50	-1	3,934	-0.03%
2021/04/16	4	115.25	0	0.00	115.00	4	3,901	0.10%
2021/04/15	3	115.67	1	114.50	114.50	2	3,944	0.05%
2021/04/14	6.1	121.40	5	119.90	122.00	1.1	3,888	0.03%
2021/04/13	0	0.00	3	125.17	125.50	-3	3,722	-0.08%
2021/04/12	2	124.00	0	0.00	124.00	2	3,704	0.05%
2021/04/09	1	124.50	1	125.00	125.50	0	3,656	0.00%
2021/04/08	1.2	121.67	2	120.00	124.00	-0.8	3,585	-0.02%
2021/04/07	1	117.50	1	119.00	118.00	0	3,469	0.00%
2021/04/06	4	119.25	18.2	117.09	117.50	-14.2	3,437	-0.41%
2021/04/01	15	116.50	2	116.75	118.00	13	3,367	0.39%
2021/03/31	4.2	115.05	7	114.86	116.00	-2.8	3,273	-0.09%
2021/03/30	1	110.00	1	110.50	110.50	0	3,096	0.00%
2021/03/29	2	109.75	1.3	109.12	109.50	0.7	3,071	0.02%
2021/03/26	1	109.50	2	109.00	110.00	-1	3,074	-0.03%
2021/03/25	1	108.50	0	0.00	109.00	1	3,047	0.03%
2021/03/24	2	108.75	6	109.00	111.00	-4	2,985	-0.13%
2021/03/23	4	110.00	2	110.25	110.00	2	2,924	0.07%
2021/03/22	3	109.00	4	110.88	112.00	-1	2,863	-0.03%
2021/03/19	7	107.57	11	107.14	108.50	-4	2,788	-0.14%
2021/03/18	21	105.67	2	106.75	110.00	19	2,581	0.74%
2021/03/17	0	0.00	11	101.00	100.00	-11	2,228	-0.49%
2021/03/16	22	99.30	1	98.40	98.40	21	2,188	0.96%
2021/03/12	1	98.50	4	97.55	98.80	-3	2,189	-0.14%
2021/03/11	2	96.65	1	96.90	96.30	1	2,158	0.05%
2021/03/10	0	0.00	2	95.60	96.50	-2	2,131	-0.09%
2021/03/09	2	93.50	0	0.00	93.50	2	2,107	0.09%
2021/03/08	1	93.60	3	93.50	92.90	-2	2,121	-0.09%
2021/03/05	0	0.00	7	92.71	94.00	-7	2,137	-0.33%
2021/03/02	0	0.00	1	94.40	94.40	-1	2,198	-0.05%
2021/02/25	0	0.00	1	96.20	95.40	-1	2,305	-0.04%
2021/02/23	0	0.00	1	96.00	96.40	-1	2,288	-0.04%
2021/02/22	1	97.50	0	0.00	96.80	1	2,317	0.04%
2021/02/19	0	0.00	2	96.30	96.40	-2	2,295	-0.09%
2021/02/18	0	0.00	1.4	95.41	96.30	-1.4	2,295	-0.06%
2021/02/17	14.3	95.49	1	94.60	94.50	13.3	2,357	0.56%
2021/02/05	0	0.00	1	95.30	95.30	-1	2,399	-0.04%
2021/02/04	2	94.60	2	94.10	93.40	0	2,622	0.00%
2021/02/01	0	0.00	3	92.17	94.40	-3	2,765	-0.11%
2021/01/28	0	0.00	3	95.27	94.30	-3	2,802	-0.11%
2021/01/22	2.3	92.48	1	90.50	92.60	1.3	2,986	0.04%
2021/01/21	2	90.30	2	90.75	89.90	0	3,023	0.00%
2021/01/20	1	92.60	1	93.00	90.40	0	3,097	0.00%
2021/01/19	2	93.45	1	93.80	93.20	1	3,216	0.03%
2021/01/18	1	93.50	2	93.55	93.70	-1	3,292	-0.03%
2021/01/15	1	93.10	0	0.00	93.10	1	3,349	0.03%
2021/01/14	0	0.00	8	94.19	94.70	-8	3,525	-0.23%
2021/01/12	4	94.33	3	94.07	94.00	1	3,968	0.03%
2021/01/11	2	96.90	6	96.90	96.50	-4	4,145	-0.10%
2021/01/08	3	96.67	2	97.50	98.10	1	4,186	0.02%
2021/01/07	1	95.70	7	96.91	97.20	-6	4,162	-0.14%
2021/01/06	0	0.00	1	95.50	95.90	-1	4,234	-0.02%
2021/01/05	4	96.88	7	97.74	98.00	-3	4,298	-0.07%
2021/01/04	7	94.20	5	94.80	95.90	2	4,236	0.05%
2020/12/30	0.2	93.40	0	0.00	93.10	0.2	4,258	0.00%
2020/12/28	0	0.00	1	93.00	93.20	-1	4,301	-0.02%
2020/12/23	0.5	93.20	0	0.00	93.30	0.5	4,287	0.01%
2020/12/22	3	93.60	0	0.00	92.70	3	4,315	0.07%
2020/12/18	5	95.40	5	96.06	95.90	0	4,316	0.00%
2020/12/16	5	95.10	1	95.00	95.00	4	4,333	0.09%
2020/12/15	1	95.00	0	0.00	95.10	1	4,332	0.02%
2020/12/11	0	0.00	0	94.60	95.60	0	4,335	0.00%
2020/12/10	0	0.00	0.1	97.60	96.20	-0.1	4,322	0.00%
2020/12/09	0.1	99.00	0	0.00	98.70	0.1	4,304	0.00%
2020/12/08	4	98.38	1	97.80	98.40	3	4,311	0.07%
2020/12/07	0	0.00	4	98.17	98.50	-4	4,347	-0.09%
2020/12/04	10	97.30	10	97.32	97.50	0	4,352	0.00%
2020/12/03	0	0.00	7	97.10	97.40	-7	4,372	-0.16%
2020/12/02	8	97.36	0	0.00	97.40	8	4,445	0.18%
2020/12/01	5	95.70	0	0.00	96.50	5	4,505	0.11%
2020/11/30	2	97.65	0	0.00	96.80	2	4,590	0.04%
2020/11/25	8	96.13	3	96.47	96.00	5	4,993	0.10%
2020/11/24	13	98.88	12	97.73	97.60	1	5,005	0.02%
2020/11/20	3.5	99.49	0	0.00	99.80	3.5	5,105	0.07%
2020/11/19	0.1	100.00	5	100.00	99.80	-4.9	5,451	-0.09%
2020/11/18	0.4	100.88	0	0.00	100.50	0.4	5,639	0.01%
2020/11/16	7	99.16	31	99.68	101.50	-24	5,715	-0.42%
2020/11/13	2	101.50	5	99.70	99.90	-3	5,643	-0.05%
2020/11/12	32	103.64	9	103.39	99.60	23	5,587	0.41%
2020/11/11	1	96.10	0.1	96.90	96.20	0.9	5,383	0.02%
2020/11/10	10	97.04	32	96.04	96.20	-22	5,374	-0.41%
2020/11/09	2	101.00	2	101.75	101.00	0	5,330	0.00%
2020/11/06	0	0.00	3	100.00	100.50	-3	5,339	-0.06%
2020/11/05	7	98.89	5	101.50	98.70	2	5,422	0.04%
2020/11/04	14	100.32	8	100.50	100.50	6	5,581	0.11%
2020/11/03	5	100.48	5	99.92	99.80	0	5,745	0.00%
2020/11/02	5	102.00	5	101.80	100.50	0	5,766	0.00%
2020/10/30	0	0.00	1	101.00	99.80	-1	5,673	-0.02%
2020/10/29	11	99.18	11	98.27	99.00	0	5,601	0.00%
2020/10/28	7	103.29	8.1	101.56	101.00	-1.1	5,555	-0.02%
2020/10/27	3	100.15	18	102.90	103.50	-15	5,503	-0.27%
2020/10/26	4.1	100.45	4	100.08	99.40	0.1	5,365	0.00%
2020/10/23	22	100.05	5	99.12	99.00	17	5,288	0.32%
2020/10/22	0	0.00	8	99.05	100.00	-8	5,250	-0.15%
2020/10/21	24	97.95	7	97.89	97.30	17	5,067	0.34%
2020/10/20	10	98.77	6	99.18	100.50	4	4,858	0.08%
2020/10/19	1	96.00	7	96.47	95.30	-6	4,640	-0.13%
2020/10/15	0	0.00	7	94.53	94.50	-7	4,368	-0.16%
2020/10/14	0	0.00	11	93.49	93.70	-11	4,316	-0.25%
2020/10/13	2	90.90	4	91.83	91.70	-2	4,291	-0.05%
2020/10/12	1	89.70	0	0.00	90.00	1	4,240	0.02%
2020/10/08	0	0.00	3	89.67	89.80	-3	4,258	-0.07%
2020/10/07	5	89.62	3	89.57	89.50	2	4,248	0.05%
2020/10/06	11	88.98	0	0.00	89.00	11	4,224	0.26%
2020/10/05	2	86.65	7	87.34	88.20	-5	4,231	-0.12%
2020/09/28	1	84.50	1	84.50	84.60	0	4,305	0.00%
2020/09/25	1	84.70	8	82.86	83.60	-7	4,342	-0.16%
2020/09/24	0	0.00	3	84.17	84.20	-3	4,335	-0.07%
2020/09/23	8	88.60	0	0.00	87.00	8	4,338	0.18%
2020/09/21	9	88.12	2	87.80	87.50	7	4,321	0.16%
2020/09/18	2	88.20	7	88.67	88.80	-5	4,303	-0.12%
2020/09/17	0	0.00	9	88.76	88.10	-9	4,288	-0.21%
2020/09/16	9	86.10	3	86.30	86.20	6	4,241	0.14%
2020/09/15	7	87.53	0	0.00	86.70	7	4,229	0.17%
2020/09/11	1	84.90	3	85.10	85.10	-2	4,221	-0.05%
2020/09/10	8	87.44	2	88.15	85.70	6	4,207	0.14%
2020/09/09	1	87.20	1	87.70	87.30	0	4,141	0.00%
2020/09/08	1	88.40	4	88.90	88.40	-3	4,112	-0.07%
2020/09/07	13	90.40	1	88.40	89.00	12	4,092	0.29%
2020/09/04	2	90.05	20	92.20	91.10	-18	4,032	-0.45%
2020/09/03	5	94.34	2	94.20	92.10	3	3,963	0.08%
2020/09/02	1	93.20	1	93.40	93.10	0	3,892	0.00%
2020/09/01	1	92.00	3	93.47	92.10	-2	3,818	-0.05%
2020/08/31	2	91.60	9	91.74	92.00	-7	3,702	-0.19%
2020/08/28	2	89.60	4	89.63	89.70	-2	3,472	-0.06%
2020/08/27	2	89.20	4	89.50	88.40	-2	3,404	-0.06%
2020/08/26	1	87.90	3	88.73	88.00	-2	3,318	-0.06%
2020/08/25	26	89.22	17	89.94	87.80	9	3,238	0.28%
2020/08/24	8	87.50	43	87.37	88.90	-35	2,897	-1.21%
2020/08/21	1	85.00	3	85.37	84.50	-2	2,742	-0.07%
2020/08/20	1	81.90	4	80.03	79.90	-3	2,667	-0.11%
2020/08/19	1	83.10	0	0.00	83.20	1	2,625	0.04%
2020/08/18	11	83.89	5	84.44	83.60	6	2,624	0.23%
2020/08/17	4	85.38	0	0.00	85.30	4	2,618	0.15%
2020/08/14	11	83.94	14	85.36	86.00	-3	2,600	-0.12%
2020/08/13	0	0.00	4	85.65	85.20	-4	2,580	-0.16%
2020/08/12	1	83.20	1	84.80	84.80	0	2,547	0.00%
2020/08/11	11	85.23	1	86.20	84.40	10	2,527	0.40%
2020/08/10	13	85.47	22	85.19	85.40	-9	2,469	-0.36%
2020/08/07	0	0.00	9	82.62	82.60	-9	2,349	-0.38%
2020/08/06	2	80.20	3	81.00	78.80	-1	2,197	-0.05%
2020/08/03	1	76.90	1	75.70	75.60	0	2,461	0.00%
2020/07/31	3	76.80	1	77.00	77.00	2	2,477	0.08%
2020/07/30	1	73.30	1	75.80	75.90	0	2,441	0.00%
2020/07/24	2	76.40	0	0.00	76.30	2	2,507	0.08%
2020/07/20	1	76.30	0	0.00	76.20	1	2,687	0.04%
2020/07/16	1	84.10	11	84.14	84.00	-10	2,648	-0.38%
2020/07/14	0	0.00	2	83.90	84.00	-2	2,640	-0.08%
2020/07/13	0	0.00	1	84.80	84.60	-1	2,652	-0.04%
2020/07/10	3	83.53	0	0.00	83.20	3	2,668	0.11%
2020/07/09	8	85.99	1	86.10	85.50	7	2,655	0.26%
2020/07/07	11	86.64	3	87.03	86.70	8	2,615	0.31%
2020/07/06	0	0.00	12	86.72	86.80	-12	2,617	-0.46%
2020/07/02	0	0.00	1	85.00	85.40	-1	2,635	-0.04%
2020/07/01	2	83.60	0	0.00	83.50	2	2,657	0.08%
2020/06/30	0	0.00	3	82.30	83.60	-3	2,691	-0.11%
2020/06/29	0	0.00	3	81.80	81.60	-3	2,732	-0.11%
2020/06/24	0	0.00	1	81.80	82.00	-1	2,763	-0.04%
2020/06/23	2	83.00	0	0.00	82.10	2	2,804	0.07%
2020/06/19	2	83.30	0	0.00	81.70	2	2,885	0.07%
2020/06/18	2	83.20	2	83.00	82.90	0	2,910	0.00%
2020/06/17	4	83.20	2	82.80	82.70	2	2,921	0.07%
2020/06/16	2	82.00	2	81.45	82.90	0	2,945	0.00%
2020/06/15	1	80.60	0	0.00	79.80	1	2,998	0.03%
2020/06/11	3	82.00	0	0.00	80.90	3	3,110	0.10%
2020/06/10	5	82.90	0	0.00	83.00	5	3,115	0.16%
2020/06/09	11	82.10	1	83.20	82.20	10	3,172	0.32%
2020/06/08	13	83.95	10	83.90	83.80	3	3,202	0.09%
2020/06/05	1	86.60	2	86.70	86.30	-1	3,161	-0.03%
2020/05/27	0	0.00	0.1	84.50	84.50	-0.1	3,146	0.00%
2020/05/26	3	84.70	0	0.00	84.10	3	3,160	0.09%
2020/05/25	3	82.73	6	82.33	84.30	-3	3,153	-0.10%
2020/05/22	2	84.35	0	0.00	82.70	2	3,143	0.06%
2020/05/21	1	85.30	1	86.00	85.30	0	3,129	0.00%
2020/05/20	0	0.00	1	84.40	84.50	-1	3,122	-0.03%
2020/05/19	2	84.70	0	0.00	84.80	2	3,122	0.06%
2020/05/14	6	87.60	3	88.17	85.20	3	3,074	0.10%
2020/05/13	1	86.80	16	86.68	87.50	-15	3,012	-0.50%
2020/05/12	8	88.06	2	88.95	87.70	6	3,067	0.20%
2020/05/11	20	88.62	14	87.86	89.60	6	3,024	0.20%
2020/05/06	1	79.70	0	0.00	79.60	1	2,750	0.04%
2020/05/05	2	80.10	0	0.00	79.90	2	2,769	0.07%
2020/05/04	1	79.50	4	79.55	79.30	-3	2,772	-0.11%
2020/04/29	2	80.20	1	81.70	81.20	1	2,804	0.04%
2020/04/28	3	79.40	2	79.45	79.30	1	2,757	0.04%
2020/04/27	0	0.00	1	79.00	79.00	-1	2,792	-0.04%
2020/04/24	1	79.10	2	79.50	79.00	-1	2,760	-0.04%
2020/04/23	2	77.95	6	79.62	79.30	-4	2,735	-0.15%
2020/04/22	0	0.00	7	72.60	75.90	-7	2,593	-0.27%
2020/04/21	0	0.00	3	72.67	72.30	-3	2,564	-0.12%
2020/04/20	1	73.90	0	0.00	74.80	1	2,562	0.04%
2020/04/17	2	75.05	13	75.00	74.20	-11	2,570	-0.43%
2020/04/16	1	73.40	2	73.20	74.10	-1	2,588	-0.04%
2020/04/15	10	73.70	2	73.75	73.10	8	2,579	0.31%
2020/04/14	1	73.30	3	72.93	73.10	-2	2,589	-0.08%
2020/04/13	1	72.90	0	0.00	71.80	1	2,604	0.04%
2020/04/10	0	0.00	1	71.70	72.20	-1	2,604	-0.04%
2020/04/09	4	72.55	2	72.40	71.50	2	2,625	0.08%
2020/04/08	4	72.88	1	73.60	73.60	3	2,592	0.12%
2020/04/07	0	0.00	4	73.23	73.50	-4	2,571	-0.16%
2020/04/06	1	69.80	1	71.00	71.40	0	2,563	0.00%
2020/04/01	1	69.20	6	68.90	70.10	-5	2,521	-0.20%
2020/03/31	7	68.61	13	67.87	68.30	-6	2,503	-0.24%
2020/03/30	0	0.00	2	66.70	67.00	-2	2,464	-0.08%
2020/03/27	10	66.60	1	67.80	65.90	9	2,439	0.37%
2020/03/26	10	66.76	9	66.07	67.10	1	2,416	0.04%
2020/03/25	6	66.75	2	66.95	66.20	4	2,395	0.17%
2020/03/24	3	64.13	4	64.38	64.00	-1	2,351	-0.04%
2020/03/23	7	61.47	8	61.64	61.80	-1	2,317	-0.04%
2020/03/20	3	61.23	1	61.90	61.90	2	2,331	0.09%
2020/03/19	4	57.18	9	57.94	56.30	-5	2,299	-0.22%
2020/03/18	4	61.85	2	61.55	60.70	2	2,251	0.09%
2020/03/17	2	58.95	0	0.00	58.20	2	2,206	0.09%
2020/03/16	5	64.70	0	0.00	62.00	5	2,171	0.23%
2020/03/13	0	0.00	4	63.00	64.40	-4	2,167	-0.18%
2020/03/12	2	70.00	0	0.00	69.90	2	2,131	0.09%
2020/03/11	4	78.45	4	76.00	76.00	0	2,078	0.00%
2020/03/06	1	81.40	0.3	82.00	81.30	0.7	2,101	0.03%
2020/03/05	0	0.00	11	81.73	82.10	-11	2,224	-0.49%
2020/03/03	2	80.90	0	0.00	80.30	2	2,260	0.09%
2020/02/27	3	81.60	1	79.00	78.70	2	2,367	0.08%
2020/02/26	2.3	81.27	1	81.60	81.40	1.3	2,384	0.05%
2020/02/25	2	80.90	5	81.18	81.00	-3	2,439	-0.12%
2020/02/24	1	80.60	2	80.50	80.50	-1	2,442	-0.04%
2020/02/21	1	82.10	0	0.00	82.00	1	2,489	0.04%
2020/02/20	3	84.40	1	83.10	83.70	2	2,481	0.08%
2020/02/19	1	83.40	3	84.10	83.60	-2	2,493	-0.08%
2020/02/18	2	83.80	0	0.00	83.70	2	2,487	0.08%
2020/02/17	1	83.50	0	0.00	83.20	1	2,489	0.04%
2020/02/13	11	83.65	14	84.54	84.90	-3	2,476	-0.12%
2020/02/12	0	0.00	1	80.40	81.80	-1	2,408	-0.04%
2020/02/11	0	0.00	1	78.00	78.00	-1	2,421	-0.04%
2020/02/07	0	0.00	7	78.30	77.70	-7	2,479	-0.28%
2020/02/06	2	78.70	0	0.00	79.50	2	2,484	0.08%
2020/02/05	0	0.00	1	78.00	77.50	-1	2,473	-0.04%
2020/02/04	10	77.59	0	0.00	78.50	10	2,469	0.40%
2020/02/03	0	0.00	7	75.70	76.40	-7	2,469	-0.28%
2020/01/30	2	80.00	42	81.10	80.30	-40	2,461	-1.62%
2020/01/20	2	89.00	0	0.00	88.80	2	2,455	0.08%
2020/01/17	1	89.10	1	88.70	88.80	0	2,475	0.00%
2020/01/16	0	0.00	2	88.30	88.50	-2	2,495	-0.08%
2020/01/15	1.7	88.59	0	0.00	88.30	1.7	2,523	0.07%
2020/01/13	3	87.30	0	0.00	87.70	3	2,660	0.11%
2020/01/10	21	87.84	0	0.00	86.70	21	2,747	0.76%
2020/01/09	7	89.10	0	0.00	89.10	7	2,716	0.26%
2020/01/08	3	88.63	0	0.00	88.30	3	2,730	0.11%
2020/01/07	3	89.77	0	0.00	89.80	3	2,720	0.11%
2020/01/06	0	0.00	1	91.00	91.10	-1	2,717	-0.04%
2020/01/03	14	92.47	5	93.42	92.00	9	2,768	0.33%
2020/01/02	10	94.20	1	94.10	94.00	9	2,812	0.32%
2019/12/31	1	94.70	4	94.15	94.10	-3	2,835	-0.11%
2019/12/30	10	93.80	0	0.00	94.40	10	2,850	0.35%
2019/12/27	2	93.05	0.1	92.90	92.90	1.9	2,829	0.07%
2019/12/26	1	93.50	1	93.30	93.30	0	2,833	0.00%
2019/12/25	2	92.00	0	0.00	92.70	2	2,812	0.07%
2019/12/24	2	90.80	0	0.00	90.90	2	2,856	0.07%
2019/12/23	1	90.60	2.5	91.52	90.60	-1.5	2,891	-0.05%
2019/12/18	4	93.93	0	0.00	93.60	4	2,908	0.14%
2019/12/17	1	94.10	0	0.00	94.00	1	2,919	0.03%
2019/12/16	0	0.00	2.2	93.19	93.50	-2.2	2,917	-0.08%
2019/12/11	0	0.00	3	92.50	91.90	-3	2,951	-0.10%
2019/12/10	1	91.80	0	0.00	92.30	1	2,980	0.03%
2019/12/09	13	91.75	0	0.00	91.80	13	3,003	0.43%
2019/12/06	1	93.70	0	0.00	92.80	1	3,129	0.03%
2019/12/04	1	93.50	2	93.10	92.60	-1	3,171	-0.03%
2019/12/02	63	96.97	22	96.17	95.60	41	3,169	1.29%
2019/11/29	4	95.60	2	94.70	95.60	2	3,141	0.06%
2019/11/28	1	95.80	0	0.00	95.60	1	3,151	0.03%
2019/11/27	11	96.35	14	96.02	96.00	-3	3,199	-0.09%
2019/11/26	0	0.00	1	94.10	94.20	-1	3,202	-0.03%
2019/11/25	3	94.00	2	93.25	93.40	1	3,429	0.03%
2019/11/22	1	92.90	2	91.75	93.40	-1	3,559	-0.03%
2019/11/19	0	0.00	1	90.70	89.80	-1	3,858	-0.03%
2019/11/18	1	90.50	0	0.00	90.50	1	3,921	0.03%
2019/11/15	0	0.00	20	90.00	90.30	-20	3,959	-0.51%
2019/11/14	2	90.55	0	0.00	90.20	2	3,991	0.05%
2019/11/13	1	91.10	4	90.70	90.60	-3	3,998	-0.08%
2019/11/12	4	90.30	0	0.00	90.20	4	4,019	0.10%
2019/11/11	3	90.53	0	0.00	89.90	3	4,123	0.07%
2019/11/08	9	91.43	2	92.15	92.20	7	4,140	0.17%
2019/11/07	2	88.70	2	88.60	88.30	0	4,125	0.00%
2019/11/06	1	90.10	0	0.00	90.00	1	4,193	0.02%
2019/11/04	21	93.24	1	94.00	93.30	20	4,313	0.46%
2019/11/01	1	93.50	0	0.00	93.60	1	4,343	0.02%
2019/10/28	0	0.00	4	96.20	95.80	-4	4,525	-0.09%
2019/10/25	1	94.60	0	0.00	94.00	1	4,551	0.02%
2019/10/24	0	0.00	1	96.00	95.30	-1	4,651	-0.02%
2019/10/22	0	0.00	1	96.00	95.10	-1	4,957	-0.02%
2019/10/21	0	0.00	2	96.00	95.40	-2	5,211	-0.04%
2019/10/18	3	92.77	5	91.78	92.80	-2	5,255	-0.04%
2019/10/17	2	88.45	0	0.00	89.30	2	5,222	0.04%
2019/10/15	1	90.30	2	90.60	90.40	-1	5,183	-0.02%
2019/10/14	0	0.00	1	90.30	90.10	-1	5,175	-0.02%
2019/10/09	4	88.33	2	88.40	88.00	2	5,178	0.04%
2019/10/08	5	90.74	0	0.00	90.60	5	5,324	0.09%
2019/10/03	1	91.90	0	0.00	91.70	1	5,258	0.02%
2019/10/02	0	0.00	1	91.30	91.90	-1	5,248	-0.02%
2019/10/01	0	0.00	2	92.30	92.60	-2	5,245	-0.04%
2019/09/26	1	95.50	0	0.00	94.80	1	5,223	0.02%
2019/09/25	0	0.00	2	93.60	93.40	-2	5,228	-0.04%
2019/09/20	2	95.50	0	0.00	95.80	2	5,328	0.04%
2019/09/18	1	94.80	0	0.00	94.10	1	5,362	0.02%
2019/09/17	1	94.30	0	0.00	93.70	1	5,356	0.02%
2019/09/16	6	95.08	1	94.80	95.50	5	5,382	0.09%
2019/09/12	1	95.30	1	95.10	95.00	0	5,370	0.00%
2019/09/11	3	95.87	1	96.80	95.80	2	5,349	0.04%
2019/09/10	5	97.28	0	0.00	96.80	5	5,316	0.09%
2019/09/09	1	104.00	1	104.50	102.50	0	5,167	0.00%
2019/09/05	0	0.00	1	106.50	106.00	-1	5,130	-0.02%
2019/09/04	1	106.50	1	105.50	107.00	0	5,106	0.00%
2019/09/03	0	0.00	1	106.50	106.00	-1	5,154	-0.02%
2019/09/02	1	106.00	1	105.00	106.00	0	5,051	0.00%
2019/08/30	0	0.00	3	104.83	104.50	-3	5,013	-0.06%
2019/08/29	1	106.50	6	106.08	106.50	-5	4,942	-0.10%
2019/08/28	5	110.10	4	108.25	103.50	1	4,856	0.02%
2019/08/27	6	107.42	23	105.11	107.00	-17	4,611	-0.37%
2019/08/26	20	103.45	0	0.00	102.00	20	4,512	0.44%
2019/08/23	8	106.94	19	105.55	106.00	-11	4,490	-0.24%
2019/08/22	3	99.70	3	100.33	99.40	0	4,249	0.00%
2019/08/21	2	98.25	2	97.80	98.60	0	4,219	0.00%
2019/08/20	2	100.25	2	101.40	99.80	0	4,164	0.00%
2019/08/19	1	102.00	3	102.67	102.00	-2	4,139	-0.05%
2019/08/16	0	0.00	2	102.00	101.50	-2	4,150	-0.05%
2019/08/14	15	105.90	0	0.00	102.00	15	4,175	0.36%
2019/08/13	4	100.88	13	101.38	100.50	-9	4,097	-0.22%
2019/08/12	1	101.50	0	0.00	101.00	1	4,133	0.02%
2019/08/08	41	101.65	31	102.50	103.00	10	4,105	0.24%
2019/08/07	12	99.19	18	100.57	102.00	-6	4,054	-0.15%
2019/08/06	6	95.37	1	94.00	96.50	5	3,981	0.13%
2019/08/05	1	98.50	9	99.00	97.60	-8	3,960	-0.20%
2019/08/01	3	105.85	2	106.75	106.00	1	3,981	0.03%
2019/07/31	2	106.00	0	0.00	108.00	2	3,956	0.05%
2019/07/30	4	106.75	1	104.00	103.50	3	3,914	0.08%
2019/07/29	3	109.83	1	106.50	106.50	2	3,874	0.05%
2019/07/26	6	108.50	2	109.50	109.50	4	3,833	0.10%
2019/07/25	4	112.13	3	115.67	110.50	1	3,724	0.03%
2019/07/24	4	112.88	1	111.00	112.00	3	3,544	0.08%
2019/07/23	11	112.05	18	113.14	112.00	-7	3,538	-0.20%
2019/07/22	10	106.50	5	101.70	108.00	5	3,252	0.15%
2019/07/19	4	97.90	0	0.00	98.20	4	3,113	0.13%
2019/07/16	0	0.00	1	95.50	95.40	-1	3,078	-0.03%
2019/07/12	0	0.00	4	97.63	95.50	-4	3,111	-0.13%
2019/07/11	1	95.10	0	0.00	95.50	1	3,085	0.03%
2019/07/09	0	0.00	1	94.20	93.20	-1	3,126	-0.03%
2019/07/03	1	93.20	1	92.40	92.60	0	3,317	0.00%
2019/07/02	1	93.90	3	94.70	95.00	-2	3,338	-0.06%
2019/07/01	1	91.20	14	91.95	94.60	-13	3,324	-0.39%
2019/06/28	1	88.20	0	0.00	88.90	1	3,266	0.03%
2019/06/27	10	88.70	1	88.50	88.20	9	3,281	0.27%
2019/06/26	2	86.65	0	0.00	87.20	2	3,380	0.06%
2019/06/24	1	89.00	0	0.00	89.20	1	3,557	0.03%
2019/06/21	1	90.30	4	89.08	87.60	-3	3,737	-0.08%
2019/06/20	0	0.00	1	88.20	88.10	-1	3,776	-0.03%
2019/06/19	1	84.80	1	84.90	86.00	0	4,025	0.00%
2019/06/18	1	84.20	1	83.90	83.90	0	4,018	0.00%
2019/06/17	1	86.40	0	0.00	85.20	1	4,045	0.02%
2019/06/14	3	86.63	1	86.30	86.00	2	4,093	0.05%
2019/06/12	1	89.30	0	0.00	89.20	1	4,421	0.02%
2019/06/11	2	89.50	3	89.77	90.40	-1	4,464	-0.02%
2019/06/10	0	0.00	2	87.05	87.80	-2	4,425	-0.05%
2019/06/05	1	86.90	1	86.20	86.20	0	4,677	0.00%
2019/06/04	0	0.00	2	88.30	87.60	-2	4,704	-0.04%
2019/05/31	4	89.13	0	0.00	88.00	4	4,752	0.08%
2019/05/30	3	89.73	3	90.00	90.20	0	4,789	0.00%
2019/05/29	0	0.00	2	87.15	87.40	-2	4,751	-0.04%
2019/05/24	0	0.00	1	85.00	85.50	-1	4,941	-0.02%
2019/05/23	1	84.70	3	84.63	85.00	-2	4,961	-0.04%
2019/05/22	1	84.60	2	83.65	83.90	-1	4,967	-0.02%
2019/05/21	3	80.90	3	80.27	81.90	0	4,992	0.00%
2019/05/20	1	78.30	2	78.80	78.80	-1	5,045	-0.02%
2019/05/17	0	0.00	4	78.30	78.60	-4	5,091	-0.08%
2019/05/16	4	83.70	0	0.00	82.20	4	5,171	0.08%
2019/05/15	2	83.70	1	84.90	83.10	1	5,219	0.02%
2019/05/14	0	0.00	4	83.30	84.30	-4	5,297	-0.08%
2019/05/09	5	82.20	0	0.00	81.80	5	5,720	0.09%
2019/05/08	1	86.70	3	85.90	86.00	-2	5,661	-0.04%
2019/05/07	0	0.00	1	85.60	85.10	-1	5,640	-0.02%
2019/05/06	1	84.60	0	0.00	84.50	1	5,726	0.02%
2019/05/03	0	0.00	1	85.60	87.20	-1	5,785	-0.02%
2019/04/29	7	86.04	0	0.00	84.00	7	6,095	0.11%
2019/04/26	1	91.20	0	0.00	91.50	1	6,078	0.02%
2019/04/25	1	93.70	1	94.00	93.20	0	6,292	0.00%
2019/04/24	0	0.00	1	94.30	92.60	-1	6,586	-0.02%
2019/04/23	1	92.40	0	0.00	93.50	1	6,713	0.01%
2019/04/19	0	0.00	1	92.20	92.50	-1	6,725	-0.01%
2019/04/18	4	91.55	0	0.00	91.00	4	6,757	0.06%
2019/04/17	3	95.13	12	97.68	93.00	-9	6,773	-0.13%
2019/04/16	0	0.00	9	93.60	95.30	-9	6,714	-0.13%
2019/04/15	1	93.00	0	0.00	92.60	1	6,710	0.01%
2019/04/11	1	92.30	4	94.45	92.50	-3	6,739	-0.04%
2019/04/10	3	94.07	1	94.00	94.30	2	6,768	0.03%
2019/04/09	0	0.00	17	95.64	93.70	-17	6,735	-0.25%
2019/04/08	21	95.49	2	95.10	95.20	19	6,763	0.28%
2019/04/03	0	0.00	1	95.00	94.20	-1	6,737	-0.01%
2019/04/02	11	94.75	19	94.82	93.80	-8	6,754	-0.12%
2019/04/01	16	93.88	3	93.70	93.50	13	6,744	0.19%
2019/03/29	2	94.45	1	96.10	93.20	1	6,710	0.01%
2019/03/28	1	95.30	2	95.70	95.10	-1	6,648	-0.02%
2019/03/27	5	94.12	21	94.84	94.60	-16	6,552	-0.24%
2019/03/26	18	93.22	11	94.76	93.40	7	6,494	0.11%
2019/03/25	15	90.73	0	0.00	91.50	15	6,387	0.23%
2019/03/22	1	94.30	2	92.55	92.20	-1	6,333	-0.02%
2019/03/21	2	87.90	0	0.00	87.80	2	6,135	0.03%
2019/03/20	0	0.00	1	89.00	88.10	-1	6,275	-0.02%
2019/03/19	3	88.30	0	0.00	87.70	3	6,345	0.05%
2019/03/18	0	0.00	2	88.50	89.00	-2	6,445	-0.03%
2019/03/15	1	86.50	0	0.00	84.50	1	6,436	0.02%
2019/03/14	3	88.30	2	87.15	87.50	1	6,520	0.02%
2019/03/13	3	90.27	7	89.70	89.20	-4	6,548	-0.06%
2019/03/12	1	91.00	17	90.84	89.90	-16	6,599	-0.24%
2019/03/11	22	90.73	5	90.52	90.80	17	6,591	0.26%
2019/03/07	3	87.83	1	90.00	87.10	2	6,640	0.03%
2019/03/06	1	89.10	2	89.80	89.00	-1	6,745	-0.01%
2019/03/05	4	88.08	0	0.00	88.20	4	6,813	0.06%
2019/03/04	0	0.00	2	92.20	91.20	-2	6,726	-0.03%
2019/02/27	2	90.90	4	91.68	91.70	-2	6,700	-0.03%
2019/02/26	3	91.63	1	91.60	90.80	2	6,639	0.03%
2019/02/25	1	92.60	2	92.95	92.50	-1	6,691	-0.01%
2019/02/22	0	0.00	18	91.00	90.90	-18	6,654	-0.27%
2019/02/21	1	92.20	0	0.00	92.00	1	6,763	0.01%
2019/02/20	4	93.43	4	93.18	93.50	0	6,741	0.00%
2019/02/19	2	93.35	2	93.15	92.10	0	6,700	0.00%
2019/02/18	3	93.13	0	0.00	93.40	3	6,645	0.05%
2019/02/15	6	97.13	6	98.03	95.10	0	6,617	0.00%
2019/02/14	2	95.45	1	96.70	95.00	1	6,572	0.02%
2019/02/13	10	98.42	8	99.10	95.00	2	6,608	0.03%
2019/02/12	3	97.93	0	0.00	99.40	3	6,662	0.05%
2019/02/11	4	96.78	4	97.65	96.70	0	6,602	0.00%
2019/01/30	7	90.04	11	92.41	94.50	-4	6,449	-0.06%
2019/01/29	1	85.50	1	86.00	86.10	0	6,183	0.00%
2019/01/28	1	86.70	2	86.50	86.00	-1	6,191	-0.02%
2019/01/25	4	85.55	4	85.58	86.50	0	6,192	0.00%
2019/01/24	3	83.60	2	84.60	84.60	1	6,144	0.02%
2019/01/23	3	81.47	10	80.91	81.90	-7	6,103	-0.11%
2019/01/22	16	84.56	10	84.40	80.50	6	5,962	0.10%
2019/01/21	2	86.20	2	86.70	87.40	0	5,749	0.00%
2019/01/18	2	87.20	1	87.00	87.00	1	5,710	0.02%
2019/01/17	4	86.85	15	87.14	86.00	-11	5,628	-0.20%
2019/01/16	17	82.84	166	84.60	87.10	-149	5,412	-2.75%	大賣/鉅額交易
2019/01/15	22	78.34	14	78.32	79.20	8	5,106	0.16%
2019/01/14	7	75.90	1	76.20	76.30	6	4,974	0.12%
2019/01/11	3	75.87	0	0.00	75.60	3	4,979	0.06%
2019/01/10	140	76.78	1	77.00	77.00	139	4,948	2.81%	大買/鉅額交易
2019/01/09	4	77.38	3	77.00	76.30	1	4,908	0.02%
2019/01/08	13	76.80	13	76.86	77.00	0	4,831	0.00%
2019/01/07	2	77.10	2	76.15	74.70	0	4,718	0.00%
2019/01/04	1	73.20	3	73.60	75.30	-2	4,661	-0.04%
2019/01/03	1	74.40	0	0.00	74.70	1	4,650	0.02%
2019/01/02	1	77.00	4	75.15	74.30	-3	4,633	-0.06%
2018/12/28	1	74.80	3	74.00	74.80	-2	4,548	-0.04%
2018/12/27	1	72.10	6	73.55	73.60	-5	4,528	-0.11%
2018/12/26	2	70.50	0	0.00	70.20	2	4,439	0.05%
2018/12/25	2	71.00	0	0.00	72.30	2	4,421	0.05%
2018/12/24	3	74.37	2	75.45	73.70	1	4,383	0.02%
2018/12/22	2	74.35	1	74.10	73.80	1	4,325	0.02%
2018/12/20	1	73.20	0	0.00	72.70	1	4,262	0.02%
2018/12/19	2	73.95	10	74.20	74.50	-8	4,208	-0.19%
2018/12/18	4	73.75	7	75.61	73.20	-3	4,146	-0.07%
2018/12/17	3	74.70	0	0.00	74.70	3	4,070	0.07%
2018/12/14	4	74.80	5	75.32	74.90	-1	4,070	-0.02%
2018/12/13	11	75.25	19	74.99	74.00	-8	3,991	-0.20%
2018/12/12	6	74.68	0	0.00	73.60	6	3,837	0.16%
2018/12/11	14	72.78	23	73.50	74.40	-9	3,719	-0.24%
2018/12/10	2	71.85	7	73.14	71.00	-5	3,565	-0.14%
2018/12/07	1	75.30	1	73.00	75.50	0	3,414	0.00%
2018/12/06	0	0.00	1	69.50	68.90	-1	3,145	-0.03%
2018/12/05	0	0.00	1	71.10	71.00	-1	3,077	-0.03%
2018/12/04	7	71.27	9	71.21	70.40	-2	3,030	-0.07%
2018/12/03	0	0.00	5	69.98	71.00	-5	2,989	-0.17%
2018/11/30	4	67.35	141	67.56	68.00	-137	2,868	-4.78%	大賣/鉅額交易
2018/11/28	1	64.30	2	64.40	64.00	-1	2,624	-0.04%
2018/11/27	1	60.70	1	61.60	61.60	0	2,530	0.00%
2018/11/26	0	0.00	2	61.00	61.00	-2	2,536	-0.08%
2018/11/23	3	60.40	1	59.80	59.40	2	2,539	0.08%
2018/11/22	1	62.00	1	61.60	60.50	0	2,525	0.00%
2018/11/20	2	61.45	2	61.20	59.90	0	2,462	0.00%
2018/11/19	0	0.00	1	57.40	59.00	-1	2,341	-0.04%
2018/11/16	1	58.30	0	0.00	57.90	1	2,338	0.04%
2018/11/15	1	58.50	1	58.50	58.50	0	2,332	0.00%
2018/11/14	1	57.50	4	58.43	58.00	-3	2,314	-0.13%
2018/11/13	3	58.10	8	57.88	58.20	-5	2,278	-0.22%
2018/11/12	8	56.90	0	0.00	57.00	8	2,187	0.37%
2018/11/08	1	55.00	2	54.35	53.00	-1	1,945	-0.05%
2018/11/07	0	0.00	1	53.40	53.60	-1	1,933	-0.05%
2018/11/06	0	0.00	1	52.80	51.30	-1	1,973	-0.05%
2018/11/05	1	52.90	1	53.00	53.60	0	1,993	0.00%
2018/11/02	1	52.00	47	51.33	52.30	-46	1,995	-2.30%
2018/11/01	53	51.61	31	50.99	50.90	22	2,035	1.08%
2018/10/31	166	50.28	0	0.00	50.30	166	2,011	8.25%	大買/鉅額交易
2018/10/26	0	0.00	2	48.53	46.90	-2	2,016	-0.10%
2018/10/25	2	47.50	0	0.00	47.80	2	2,035	0.10%
2018/10/24	0	0.00	1	49.20	48.95	-1	2,044	-0.05%
2018/10/17	0	0.00	1	48.20	47.75	-1	2,280	-0.04%
2018/10/11	1	45.30	0	0.00	45.00	1	3,307	0.03%
2018/10/09	1	48.55	0	0.00	48.30	1	3,323	0.03%
2018/10/08	0	0.00	1	50.20	49.50	-1	3,397	-0.03%
2018/10/02	1	53.80	0	0.00	53.60	1	3,826	0.03%
2018/10/01	1	54.60	0	0.00	54.50	1	3,877	0.03%
2018/09/20	1	54.40	1	54.20	53.60	0	4,636	0.00%
2018/09/17	1	57.90	0	0.00	57.30	1	4,708	0.02%
2018/09/14	0	0.00	1	57.60	57.90	-1	4,776	-0.02%
2018/09/10	1	56.00	2	56.80	55.70	-1	4,992	-0.02%
2018/09/07	1	58.60	0	0.00	58.10	1	5,026	0.02%
2018/09/03	2	61.40	1	60.60	59.90	1	5,717	0.02%
2018/08/30	5	61.80	0	0.00	61.50	5	5,945	0.08%
2018/08/29	0	0.00	3	61.30	62.30	-3	6,104	-0.05%
2018/08/27	1	61.90	0	0.00	62.10	1	6,735	0.01%
2018/08/24	0	0.00	14	57.90	57.90	-14	6,968	-0.20%
2018/08/23	3	60.20	0	0.00	59.60	3	6,941	0.04%
2018/08/22	3	60.40	0	0.00	60.20	3	6,927	0.04%
2018/08/17	0	0.00	3	63.60	61.80	-3	6,981	-0.04%
2018/08/16	3	63.00	0	0.00	63.10	3	7,040	0.04%
2018/08/14	1	65.50	0	0.00	65.70	1	7,144	0.01%
2018/08/13	0	0.00	1	65.40	63.90	-1	7,203	-0.01%
2018/08/09	1	68.30	4	68.40	69.00	-3	7,183	-0.04%
2018/08/08	1	70.00	431	69.22	68.70	-430	7,190	-5.98%	大賣/鉅額交易
2018/08/07	5	70.58	0	0.00	70.40	5	7,219	0.07%
2018/08/06	1	70.60	0	0.00	70.30	1	7,232	0.01%
2018/08/03	6	70.40	2	70.50	70.90	4	7,276	0.05%
2018/08/02	22	71.29	1	71.50	71.10	21	7,376	0.28%
2018/08/01	2	73.40	1	73.40	72.40	1	7,396	0.01%
2018/07/30	1	72.30	8.2	72.24	72.70	-7.2	7,390	-0.10%
2018/07/27	150	75.46	0	0.00	74.20	150	7,344	2.04%	大買/鉅額交易
2018/07/26	252	75.24	2	74.50	75.00	250	7,300	3.42%	大買/鉅額交易
2018/07/25	1	72.60	3	72.80	74.00	-2	7,273	-0.03%
2018/07/24	5	72.00	1	73.20	73.80	4	7,254	0.06%
2018/07/23	2	70.90	3	72.73	70.80	-1	7,169	-0.01%
2018/07/20	1	75.60	2	75.85	76.00	-1	7,037	-0.01%
2018/07/19	19.2	77.59	15	78.52	77.40	4.2	6,949	0.06%
2018/07/18	6	79.70	10	79.72	81.00	-4	6,682	-0.06%
2018/07/17	2	74.05	0	0.00	73.70	2	6,220	0.03%
2018/07/16	4	74.73	8	74.25	73.50	-4	6,239	-0.06%
2018/07/13	12	74.84	10	74.67	74.20	2	6,200	0.03%
2018/07/12	2	74.75	208	74.22	74.70	-206	6,142	-3.35%	大賣/鉅額交易
2018/07/11	7	73.64	127.3	73.02	73.40	-120.3	6,256	-1.92%	大賣/鉅額交易
2018/07/10	2	73.55	195	74.11	74.00	-193	6,308	-3.06%	大賣/鉅額交易
2018/07/09	3.2	72.31	58	72.00	72.00	-54.8	6,188	-0.89%
2018/07/06	4	71.85	4	72.08	72.60	0	6,129	0.00%
2018/07/04	1.1	72.94	11	72.54	72.00	-9.9	6,016	-0.17%
2018/07/03	11	71.85	1	71.50	71.70	10	5,902	0.17%
2018/07/02	5	73.94	6	73.90	72.50	-1	5,835	-0.02%
2018/06/29	5	72.04	4	73.58	73.70	1	5,640	0.02%
2018/06/27	0	0.00	1	68.20	68.50	-1	5,506	-0.02%
2018/06/26	2	66.30	3	66.90	66.80	-1	5,488	-0.02%
2018/06/25	1	67.00	3	66.60	65.50	-2	5,443	-0.04%
2018/06/22	3	69.07	3	69.37	69.00	0	5,379	0.00%
2018/06/21	1	71.40	2	71.00	71.50	-1	5,326	-0.02%
2018/06/20	5	71.80	2	70.45	69.50	3	5,302	0.06%
2018/06/19	2	72.45	2	72.75	72.20	0	5,200	0.00%
2018/06/15	2	72.95	0	0.00	72.10	2	5,143	0.04%
2018/06/14	2	72.05	0	0.00	71.30	2	5,072	0.04%
2018/06/13	11	76.86	4	75.70	71.80	7	5,003	0.14%
2018/06/12	6	75.15	10	75.00	78.10	-4	4,805	-0.08%
2018/06/11	6	71.73	2	71.75	71.00	4	4,581	0.09%
2018/06/08	3	71.67	2	71.70	71.50	1	4,493	0.02%
2018/06/07	2	71.40	12	72.50	70.30	-10	4,356	-0.23%
2018/06/06	8	72.39	6	72.20	72.20	2	4,301	0.05%
2018/06/05	1	72.00	16	74.95	71.00	-15	4,173	-0.36%
2018/06/04	61	72.73	18	72.88	74.40	43	3,814	1.13%
2018/06/01	9	65.81	17	66.26	67.70	-8	3,540	-0.23%
2018/05/31	3	61.90	0	0.00	61.60	3	3,308	0.09%
2018/05/29	2	63.20	0	0.00	62.30	2	3,305	0.06%
2018/05/28	3	63.93	8	63.20	63.20	-5	3,317	-0.15%
2018/05/25	14	63.09	0	0.00	62.90	14	3,310	0.42%
2018/05/24	5	62.30	0	0.00	63.40	5	3,293	0.15%
2018/05/23	5	62.82	7	62.57	62.50	-2	3,241	-0.06%
2018/05/22	3	61.40	15	61.00	61.30	-12	3,131	-0.38%
2018/05/21	2	61.00	16	61.38	61.70	-14	3,127	-0.45%
2018/05/18	15	60.07	26	60.21	60.40	-11	3,050	-0.36%
2018/05/17	3	58.70	0	0.00	58.70	3	3,001	0.10%
2018/05/16	19	59.72	9	60.12	59.50	10	2,977	0.34%
2018/05/15	15	60.67	10	60.44	61.00	5	2,946	0.17%
2018/05/14	0	0.00	3	59.93	59.10	-3	2,888	-0.10%
2018/05/11	10	59.46	31	58.50	59.30	-21	2,859	-0.73%
2018/05/10	1	59.10	0.5	59.20	59.50	0.5	2,928	0.02%
2018/05/09	6	57.60	12.1	57.43	56.70	-6.1	2,816	-0.22%
2018/05/08	2	56.40	0	0.00	56.40	2	2,773	0.07%
2018/05/07	2	56.90	4	57.80	56.80	-2	2,767	-0.07%
2018/05/04	2	57.20	0	0.00	57.40	2	2,744	0.07%
2018/05/02	0	0.00	1	56.00	57.10	-1	2,744	-0.04%
2018/04/27	0	0.00	2	53.60	54.90	-2	2,694	-0.07%
2018/04/26	3	53.33	1	54.70	53.00	2	2,696	0.07%
2018/04/25	0	0.00	7	53.21	54.00	-7	2,676	-0.26%
2018/04/24	5	53.96	6	54.10	53.30	-1	2,662	-0.04%
2018/04/23	2	56.30	4	56.20	55.40	-2	2,630	-0.08%
2018/04/20	10	57.06	6	58.80	56.00	4	2,609	0.15%
2018/04/19	20	58.20	0	0.00	58.80	20	2,538	0.79%
2018/04/18	33	59.38	13	58.28	58.30	20	2,497	0.80%
2018/04/17	7	58.90	6	58.73	59.70	1	2,396	0.04%
2018/04/16	2	57.05	1	56.50	57.00	1	2,273	0.04%
2018/04/13	0	0.00	2	54.90	54.70	-2	2,181	-0.09%
2018/04/11	0	0.00	10	54.50	54.70	-10	2,335	-0.43%
2018/04/03	0	0.00	10	53.40	53.30	-10	2,828	-0.35%
2018/04/02	2	55.50	1	55.60	54.30	1	2,837	0.04%
2018/03/31	2	54.40	0	0.00	54.70	2	2,795	0.07%
2018/03/30	0	0.00	9	54.81	54.70	-9	2,773	-0.32%
2018/03/29	0	0.00	1	53.50	53.40	-1	2,717	-0.04%
2018/03/23	1	51.00	0	0.00	51.20	1	2,760	0.04%
2018/03/21	10	53.00	2	53.10	53.00	8	2,843	0.28%
2018/03/19	0	0.00	1	54.70	54.20	-1	2,845	-0.04%
2018/03/16	1	53.10	0	0.00	55.00	1	2,819	0.04%
2018/03/15	0	0.00	3	55.00	54.30	-3	2,721	-0.11%
2018/03/13	0	0.00	1	54.20	54.10	-1	2,661	-0.04%
2018/03/09	0	0.00	2	53.20	53.40	-2	2,613	-0.08%
2018/03/06	0	0.00	4	52.70	53.00	-4	2,628	-0.15%
2018/03/02	1	52.00	0	0.00	52.50	1	2,583	0.04%
2018/03/01	12	52.69	3	52.90	52.70	9	2,597	0.35%
2018/02/26	1	52.10	0	0.00	52.00	1	2,675	0.04%
2018/02/23	0	0.00	2	51.25	51.40	-2	2,653	-0.08%
2018/02/22	2	50.60	0	0.00	50.50	2	2,631	0.08%
2018/02/12	20	47.15	0	0.00	47.30	20	2,595	0.77%
2018/02/06	3	47.53	0	0.00	45.45	3	2,556	0.12%
2018/02/02	1	51.90	0	0.00	50.90	1	2,519	0.04%
2018/01/29	0	0.00	100	48.75	48.80	-100	2,380	-4.20%
2018/01/22	2	51.30	0	0.00	51.30	2	2,384	0.08%
2018/01/17	2	50.95	12	50.83	50.70	-10	2,369	-0.42%
2018/01/11	0	0.00	1	50.20	50.20	-1	2,345	-0.04%
2018/01/10	6	51.17	3	50.93	50.30	3	2,332	0.13%
2018/01/09	0	0.00	11	54.19	54.40	-11	2,231	-0.49%
2018/01/08	4	54.65	0	0.00	54.10	4	2,214	0.18%
2018/01/05	25	56.16	1	56.10	55.80	24	2,134	1.12%
2018/01/04	4	56.68	8	56.65	56.60	-4	2,045	-0.20%
2018/01/03	9	54.73	1	55.00	54.60	8	1,860	0.43%
2018/01/02	1	52.30	2	53.75	54.60	-1	1,784	-0.06%