智易 (3596)-元大-敦南券商分點個股進出

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
162.5
漲跌
▼2.5
漲幅
-1.52%
成交量
6,315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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/23	1	166.00	2.1	164.02	162.50	-1.1	2,605	-0.04%
2024/05/22	0	0.00	0.1	164.50	165.00	-0.1	2,601	0.00%
2024/05/21	6	160.75	0.2	161.33	162.00	5.9	2,602	0.22%
2024/05/16	0	0.00	1.1	157.64	157.00	-1.1	2,405	-0.05%
2024/05/15	1	157.50	1.2	156.96	157.00	-0.2	2,395	-0.01%
2024/05/14	0.3	156.00	0.3	157.67	155.50	0	2,381	0.00%
2024/05/13	0	158.50	0	0.00	157.00	0	2,357	0.00%
2024/05/10	2	157.25	0	0.00	158.00	2	2,349	0.09%
2024/05/09	3.4	162.00	3	158.00	157.00	0.4	2,323	0.02%
2024/05/08	0	0.00	0.1	161.50	160.50	-0.1	2,278	0.00%
2024/05/07	1.1	158.94	0	0.00	161.00	1.1	2,231	0.05%
2024/05/06	1	172.00	0	174.00	172.00	1	2,141	0.05%
2024/05/02	11	174.00	0	0.00	171.00	11	2,113	0.52%
2024/04/30	0.2	177.50	0	0.00	173.00	0.2	2,103	0.01%
2024/04/24	0	0.00	0.1	174.50	176.00	-0.1	2,134	0.00%
2024/04/23	0.2	173.00	0	0.00	171.50	0.2	2,161	0.01%
2024/04/22	0.2	174.50	9	175.33	174.00	-8.8	2,163	-0.41%
2024/04/17	1	179.00	0	0.00	178.50	1	2,135	0.05%
2024/04/12	1	184.00	0.3	186.00	184.50	0.7	2,115	0.03%
2024/04/10	0	0.00	1	188.50	188.00	-1	2,119	-0.05%
2024/04/08	0	0.00	1	190.50	191.50	-1	2,153	-0.05%
2024/04/02	1	194.50	1	195.00	195.00	0	2,141	0.00%
2024/04/01	1	190.50	2	194.50	195.50	-1	2,147	-0.05%
2024/03/29	1	188.00	1	191.50	191.50	0	2,134	0.00%
2024/03/28	6	191.25	6	192.00	191.50	0	2,067	0.00%
2024/03/26	3	189.50	0	0.00	189.00	3	2,015	0.15%
2024/03/25	1	195.50	2	194.00	193.50	-1	2,018	-0.05%
2024/03/22	3	196.33	3.1	198.59	199.00	-0.1	2,007	0.00%
2024/03/21	0	0.00	0	198.00	199.00	0	2,010	0.00%
2024/03/20	3.1	198.50	12.2	203.70	199.00	-9.1	1,991	-0.45%
2024/03/19	5.1	193.98	6.4	194.89	195.00	-1.3	2,059	-0.06%
2024/03/18	0	0.00	0.2	191.71	187.50	-0.2	2,140	-0.01%
2024/03/15	2	184.00	12	185.88	188.00	-10	2,162	-0.46%
2024/03/14	0.1	191.31	0.4	189.85	189.50	-0.2	2,151	-0.01%
2024/03/13	0.1	185.72	1.4	186.03	186.50	-1.2	2,066	-0.06%
2024/03/12	0.1	175.50	0	0.00	177.00	0.1	2,015	0.00%
2024/03/08	1	176.00	1.1	173.93	171.50	-0.1	1,994	0.00%
2024/03/07	0.1	178.00	0	0.00	175.50	0.1	1,982	0.01%
2024/03/06	0.1	180.00	0	0.00	180.00	0.1	1,960	0.00%
2024/03/04	0.5	180.33	4	180.00	181.00	-3.6	1,959	-0.18%
2024/03/01	0	180.00	0.1	180.50	178.50	0	1,956	0.00%
2024/02/29	0.1	183.00	0	0.00	184.00	0.1	1,947	0.01%
2024/02/27	0.1	183.50	0.2	183.00	180.00	-0.1	1,925	-0.01%
2024/02/26	0.2	179.24	2.1	178.57	180.00	-1.9	1,891	-0.10%
2024/02/23	2.3	183.56	3.5	184.68	183.50	-1.3	1,870	-0.07%
2024/02/22	1.4	177.67	1.1	178.05	178.50	0.3	1,788	0.01%
2024/02/20	0	0.00	17	171.50	171.50	-17	1,715	-0.99%
2024/02/15	7	172.07	0	0.00	172.50	7	1,759	0.40%
2024/02/05	0	0.00	2	173.00	173.00	-2	1,761	-0.11%
2024/02/01	16	173.50	1	173.50	175.00	15	1,784	0.84%
2024/01/31	0.7	172.49	0	0.00	173.00	0.7	1,801	0.04%
2024/01/26	0	171.75	0	0.00	170.50	0	1,935	0.00%
2024/01/25	1	175.50	0	0.00	175.00	1	1,974	0.05%
2024/01/24	0	176.50	0	0.00	174.00	0	2,027	0.00%
2024/01/23	0	0.00	1	177.50	178.00	-1	2,045	-0.05%
2024/01/22	0	175.50	0	0.00	175.50	0	2,034	0.00%
2024/01/19	2	173.75	1	172.00	172.00	1	2,027	0.05%
2024/01/16	1	171.50	0	0.00	172.50	1	1,991	0.05%
2024/01/15	1	170.00	2	171.01	171.50	-1	1,989	-0.05%
2024/01/10	1	166.50	1	167.50	167.50	0	2,055	0.00%
2024/01/09	1	168.00	1	167.50	167.50	0	2,061	0.00%
2024/01/04	0	0.00	1	169.00	169.50	-1	2,102	-0.05%
2024/01/03	0	0.00	1	168.50	169.00	-1	2,137	-0.05%
2023/12/28	6	171.00	2	170.50	170.00	4	2,226	0.18%
2023/12/27	18.1	171.41	0	0.00	171.00	18.1	2,246	0.81%
2023/12/26	1	168.54	0	0.00	170.50	1	2,256	0.05%
2023/12/22	1	172.50	0	0.00	172.00	1	2,339	0.04%
2023/12/21	0	0.00	1	174.50	174.50	-1	2,338	-0.04%
2023/12/20	3.1	175.13	1	175.00	175.00	2.1	2,353	0.09%
2023/12/19	0.1	177.50	2	175.50	175.50	-1.9	2,406	-0.08%
2023/12/18	2.1	179.40	0.1	184.00	176.50	2.1	2,516	0.08%
2023/12/15	3.1	183.29	0	0.00	181.50	3.1	2,540	0.12%
2023/12/14	4	191.63	5	190.10	189.50	-1	2,566	-0.04%
2023/12/13	3.1	185.02	2.1	188.27	188.50	1	2,431	0.04%
2023/12/11	1	168.50	0	167.50	168.50	1	2,391	0.04%
2023/12/08	0	0.00	1	165.50	166.00	-1	2,408	-0.04%
2023/12/04	1	165.00	2	164.26	164.00	-1	2,716	-0.04%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	0	163.00	0	0.00	163.50	0	2,916	0.00%
2023/11/27	0	163.50	0	0.00	161.50	0	2,940	0.00%
2023/11/24	0	0.00	3	166.00	166.00	-3	2,946	-0.10%
2023/11/21	0	170.00	0	0.00	170.50	0	3,048	0.00%
2023/11/20	0.1	168.00	0	0.00	169.00	0.1	3,167	0.00%
2023/11/17	1	169.00	0	0.00	168.00	1	3,263	0.03%
2023/11/16	1	167.00	1	169.50	171.00	0	3,417	0.00%
2023/11/15	1	172.00	3	169.33	167.50	-2	3,478	-0.06%
2023/11/14	2	166.00	0.1	170.00	169.50	2	3,491	0.06%
2023/11/13	0	165.50	2	164.50	165.50	-2	3,490	-0.06%
2023/11/10	0	0.00	1	164.00	164.00	-1	3,512	-0.03%
2023/11/08	1	168.50	1.1	167.09	167.50	-0.1	3,563	0.00%
2023/11/03	3	162.00	4.1	165.12	167.00	-1.1	3,740	-0.03%
2023/11/02	0	0.00	0.2	159.38	159.00	-0.2	3,817	0.00%
2023/11/01	0.1	149.71	2	147.50	152.00	-1.9	3,830	-0.05%
2023/10/31	0	0.00	51	155.01	154.00	-51	3,874	-1.32%
2023/10/30	50	157.00	0.1	157.50	157.00	49.9	4,020	1.24%
2023/10/27	0.1	155.00	0	0.00	154.50	0.1	4,199	0.00%
2023/10/23	0	156.50	0	0.00	156.50	0	4,615	0.00%
2023/10/19	0	0.00	110	157.75	159.50	-110	4,813	-2.29%	大賣/鉅額交易
2023/10/17	2	163.00	0.2	163.50	161.00	1.8	4,816	0.04%
2023/10/16	0	162.00	0.1	161.50	161.50	-0.1	4,836	0.00%
2023/10/13	0	0.00	0	168.00	164.50	0	4,888	0.00%
2023/10/12	0	164.50	1.5	164.17	165.00	-1.5	4,916	-0.03%
2023/10/11	1	166.50	1	163.50	163.50	0	4,934	0.00%
2023/10/06	3	165.83	0	0.00	164.00	3	4,955	0.06%
2023/10/05	2	170.00	1	164.05	163.00	1	4,985	0.02%
2023/10/04	2	161.76	0	0.00	163.00	2	4,995	0.04%
2023/09/28	0	0.00	1	161.00	161.50	-1	5,172	-0.02%
2023/09/27	3	161.64	1	160.50	160.50	2	5,183	0.04%
2023/09/25	0.2	165.75	0	0.00	165.50	0.2	5,163	0.00%
2023/09/22	1	162.98	1.1	163.95	164.50	-0.1	5,142	0.00%
2023/09/21	2.2	168.59	4	171.25	165.50	-1.8	5,142	-0.04%
2023/09/20	1	175.00	6.1	176.29	175.50	-5.1	5,205	-0.10%
2023/09/19	2	179.00	1	178.50	180.00	1	5,170	0.02%
2023/09/18	1	176.50	0	0.00	176.00	1	5,120	0.02%
2023/09/15	2	174.50	23	176.80	177.50	-21	5,102	-0.41%
2023/09/14	1	175.50	5	171.70	176.50	-4	5,055	-0.08%
2023/09/13	3	166.00	0	0.00	167.50	3	4,996	0.06%
2023/09/12	4	165.25	25	166.68	168.00	-21	5,025	-0.42%
2023/09/11	5	169.00	3	168.50	167.50	2	4,980	0.04%
2023/09/08	2.1	160.14	1.1	162.70	164.00	1	4,875	0.02%
2023/09/07	0	162.50	0.3	161.50	162.00	-0.3	4,830	-0.01%
2023/09/06	2	156.50	6	156.33	158.00	-4	4,748	-0.08%
2023/09/05	20	149.50	20	148.75	151.00	0	4,651	0.00%
2023/09/04	0.1	145.00	1	147.50	147.50	-0.9	4,679	-0.02%
2023/09/01	4.1	146.55	0	0.00	145.00	4.1	4,695	0.09%
2023/08/31	0	0.00	1	148.50	148.50	-1	4,661	-0.02%
2023/08/30	3	147.17	2	147.50	147.00	1	4,661	0.02%
2023/08/29	43	146.50	0.1	147.50	148.00	43	4,655	0.92%
2023/08/28	2	144.50	1	143.50	143.00	1	4,629	0.02%
2023/08/25	0.2	145.03	41	145.54	145.50	-40.9	4,620	-0.88%
2023/08/24	7	144.79	8	145.81	145.00	-1	4,584	-0.02%
2023/08/23	1	147.50	3.7	147.63	148.50	-2.7	4,480	-0.06%
2023/08/22	42	144.95	2	144.25	144.00	40	4,426	0.90%
2023/08/21	8	140.38	19	142.08	143.00	-11	4,286	-0.26%
2023/08/18	21	140.38	19	139.68	138.00	2	4,253	0.05%
2023/08/17	20	138.00	20	138.93	139.50	0	4,252	0.00%
2023/08/15	40	136.50	31	137.48	137.00	9	4,245	0.21%
2023/08/14	1	132.00	37	134.76	133.00	-36	4,252	-0.85%
2023/08/11	112	134.98	5	135.10	135.00	107	4,237	2.53%	大買/鉅額交易
2023/08/10	6	137.67	1	138.00	137.00	5	4,205	0.12%
2023/08/09	0	0.00	24	140.38	138.00	-24	4,138	-0.58%
2023/08/08	3	138.17	5	139.20	138.00	-2	4,068	-0.05%
2023/08/07	2	131.25	2	132.50	135.50	0	3,988	0.00%
2023/08/04	11	133.59	2	133.25	133.50	9	3,964	0.23%
2023/08/02	0	0.00	21.3	132.72	132.00	-21.3	3,936	-0.54%
2023/08/01	14.2	132.40	1	130.50	130.50	13.2	3,828	0.34%
2023/07/31	2	144.25	10	144.75	145.00	-8	3,727	-0.21%
2023/07/28	20	130.00	21	130.90	132.00	-1	3,429	-0.03%
2023/07/27	29	129.28	26	128.52	127.50	3	3,368	0.09%
2023/07/26	15.1	129.21	0	0.00	128.00	15.1	3,315	0.46%
2023/07/25	6.1	131.15	9	128.83	128.50	-2.9	3,276	-0.09%
2023/07/24	1	128.00	0	0.00	134.50	1	3,178	0.03%
2023/07/21	1	124.00	1	125.50	127.50	0	3,064	0.00%
2023/07/20	0	0.00	4	125.50	126.00	-4	3,056	-0.13%
2023/07/19	2.2	127.02	0	0.00	126.50	2.2	3,027	0.07%
2023/07/18	5.1	127.09	8	127.63	130.00	-3	3,011	-0.10%
2023/07/17	0.3	128.10	2	129.75	131.00	-1.8	2,952	-0.06%
2023/07/14	5.3	126.56	1	127.00	126.50	4.3	2,900	0.15%
2023/07/13	1.6	127.65	1	128.50	126.00	0.6	2,876	0.02%
2023/07/12	2.4	132.29	4	132.38	132.00	-1.7	2,806	-0.06%
2023/07/11	4	134.13	3.1	133.69	135.00	0.9	2,748	0.03%
2023/07/10	2	132.50	11	131.64	132.00	-9	2,668	-0.34%
2023/07/07	9	130.67	10	131.35	127.50	-1	2,560	-0.04%
2023/07/06	16	128.91	27	128.54	130.00	-11	2,475	-0.44%
2023/07/05	1	127.50	2	127.75	127.50	-1	2,426	-0.04%
2023/07/04	18	126.92	1	125.00	127.00	17	2,386	0.71%
2023/07/03	2	125.50	2	125.00	127.00	0	2,356	0.00%
2023/06/30	2	122.75	2	123.25	123.00	0	2,288	0.00%
2023/06/29	23	120.78	24	121.63	122.00	-1	2,295	-0.04%
2023/06/28	26	125.12	7	123.07	122.50	19	2,209	0.86%
2023/06/27	3	120.00	0	0.00	120.00	3	2,020	0.15%
2023/06/26	1.1	118.50	0	0.00	118.00	1.1	1,991	0.06%
2023/06/20	2	118.25	2	118.00	118.00	0	1,984	0.00%
2023/06/19	0	118.00	20.1	119.50	119.00	-20.1	1,963	-1.02%
2023/06/14	3	117.50	0	0.00	117.50	3	1,854	0.16%
2023/06/13	10	118.50	0	0.00	118.00	10	1,864	0.54%
2023/06/09	2	117.50	0	0.00	117.50	2	1,852	0.11%
2023/06/08	1	119.50	3	116.50	118.00	-2	1,837	-0.11%
2023/06/07	2	115.25	0	0.00	115.50	2	1,777	0.11%
2023/06/01	0	0.00	32	116.50	116.00	-32	1,757	-1.82%
2023/05/31	30	116.50	0	0.00	116.00	30	1,753	1.71%
2023/05/29	0	0.00	1	116.00	115.00	-1	1,729	-0.06%
2023/05/26	0	0.00	1	116.00	114.50	-1	1,711	-0.06%
2023/05/25	0	0.00	1	114.50	114.00	-1	1,670	-0.06%
2023/05/24	0	0.00	3.6	113.80	113.50	-3.6	1,665	-0.21%
2023/05/23	3	111.50	0	0.00	111.50	3	1,622	0.18%
2023/05/19	2	112.75	0	0.00	112.50	2	1,558	0.13%
2023/05/18	2	113.50	0	0.00	113.00	2	1,551	0.13%
2023/05/16	20	112.00	0	0.00	112.50	20	1,492	1.34%
2023/05/15	36	110.50	0	0.00	110.50	36	1,457	2.47%
2023/05/12	1	112.00	7	111.36	112.50	-6	1,445	-0.42%
2023/05/11	2	109.75	1	112.00	110.50	1	1,411	0.07%
2023/05/10	8	113.69	0	0.00	113.50	8	1,359	0.59%
2023/05/09	5	113.00	50	112.66	112.50	-45	1,330	-3.38%
2023/05/08	3	110.00	3	110.50	111.00	0	1,262	0.00%
2023/05/05	3	106.50	4	108.50	108.00	-1	1,210	-0.08%
2023/05/02	0	0.00	1	101.00	101.00	-1	1,202	-0.08%
2023/04/28	1	101.00	0	0.00	100.50	1	1,203	0.08%
2023/04/25	10.1	101.00	0	0.00	100.00	10.1	1,167	0.86%
2023/04/20	10	105.00	16	105.50	104.00	-6	1,133	-0.53%
2023/04/19	1	106.50	0	0.00	106.50	1	1,121	0.09%
2023/04/18	0	0.00	1	106.50	106.00	-1	1,122	-0.09%
2023/04/17	6	106.50	0	0.00	106.00	6	1,116	0.54%
2023/04/13	0	0.00	1	105.00	104.50	-1	1,112	-0.09%
2023/04/12	12	105.54	0	0.00	105.50	12	1,098	1.09%
2023/04/11	1	106.50	1	105.50	106.50	0	1,096	0.00%
2023/04/10	11	105.55	0	0.00	105.50	11	1,096	1.00%
2023/04/07	20	107.50	11	106.45	106.00	9	1,090	0.83%
2023/04/06	1	107.00	0	0.00	106.50	1	1,080	0.09%
2023/03/31	0	0.00	1	106.50	106.50	-1	1,077	-0.09%
2023/03/30	38	106.12	36	107.43	107.00	2	1,059	0.19%
2023/03/29	0	0.00	1	104.00	104.00	-1	1,024	-0.10%
2023/03/28	31	106.40	30	104.25	103.50	1	1,037	0.10%
2023/03/27	1	106.00	0	0.00	105.50	1	1,023	0.10%
2023/03/23	0	0.00	1	104.50	106.00	-1	1,029	-0.10%
2023/03/22	1	105.50	0	0.00	105.00	1	1,028	0.10%
2023/03/21	4	104.00	1	104.50	104.00	3	1,019	0.29%
2023/03/15	1	107.00	1	105.50	106.00	0	1,030	0.00%
2023/03/13	0	0.00	1	105.00	106.00	-1	1,019	-0.10%
2023/03/09	1	109.50	1	109.50	109.50	0	1,027	0.00%
2023/03/08	3	111.17	1	110.00	111.50	2	1,013	0.20%
2023/03/07	1	110.50	0	0.00	111.00	1	1,029	0.10%
2023/03/03	1	108.50	0	0.00	107.50	1	1,023	0.10%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/21	1	104.00	1	105.00	104.50	0	1,092	0.00%
2023/02/20	1	105.00	1	104.50	104.50	0	1,116	0.00%
2023/02/17	0	0.00	1	106.00	105.50	-1	1,132	-0.09%
2023/02/16	0	0.00	2	107.00	107.00	-2	1,164	-0.17%
2023/02/10	1	103.50	1	103.50	103.50	0	1,367	0.00%
2023/02/02	4	103.50	42.1	103.04	105.50	-38.1	1,389	-2.74%
2023/02/01	1	100.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0	0.00	1	101.00	101.00	-1	1,427	-0.07%
2023/01/30	1	101.00	0	0.00	100.50	1	1,507	0.07%
2023/01/17	1	99.50	1	100.00	100.00	0	1,520	0.00%
2023/01/13	2	98.80	0	0.00	98.20	2	1,580	0.13%
2023/01/09	0	0.00	1	100.00	99.70	-1	1,663	-0.06%
2023/01/06	1	99.20	1	99.20	99.00	0	1,680	0.00%
2023/01/05	0	0.00	1	97.70	97.70	-1	1,701	-0.06%
2023/01/03	1	96.80	0	0.00	96.70	1	1,720	0.06%
2022/12/30	1	96.10	0	0.00	95.70	1	1,735	0.06%
2022/12/28	0	96.60	0	0.00	96.10	0	1,809	0.00%
2022/12/20	1	100.00	0	0.00	97.90	1	2,126	0.05%
2022/12/16	1	101.50	1	101.50	101.50	0	2,219	0.00%
2022/12/14	0	0.00	1	104.50	104.00	-1	2,229	-0.04%
2022/12/12	1	103.00	0	0.00	102.50	1	2,251	0.04%
2022/12/09	1	104.50	1	105.00	105.00	0	2,303	0.00%
2022/12/07	1	105.00	1.1	105.32	105.50	-0.1	2,350	0.00%
2022/12/06	0	0.00	2	105.50	105.00	-2	2,368	-0.08%
2022/12/01	1	104.00	1	106.00	105.50	0	2,555	0.00%
2022/11/30	1	103.00	1	104.00	104.00	0	2,646	0.00%
2022/11/23	1	98.10	11	98.65	98.60	-10	2,780	-0.36%
2022/11/22	11	95.77	1	97.80	97.90	10	2,866	0.35%
2022/11/16	1	98.60	2	99.10	98.80	-1	2,950	-0.03%
2022/11/15	0	0.00	24	98.35	98.40	-24	2,999	-0.80%
2022/11/14	1	97.40	12	98.63	97.50	-11	3,042	-0.36%
2022/11/11	21	97.10	1	97.60	97.10	20	3,045	0.66%
2022/11/10	4	96.15	4	96.23	96.80	0	3,017	0.00%
2022/11/09	0	0.00	10.1	94.90	96.30	-10.1	2,995	-0.34%
2022/11/08	2	93.30	1	91.85	91.80	1	3,048	0.03%
2022/11/07	1	91.60	4	92.25	92.50	-3	3,435	-0.09%
2022/11/03	0	0.00	1	91.10	91.50	-1	3,586	-0.03%
2022/11/02	4	90.55	0	0.00	91.00	4	3,719	0.11%
2022/10/27	2	87.70	1	87.80	90.00	1	4,090	0.02%
2022/10/26	0.1	87.06	0	0.00	87.80	0.1	4,050	0.00%
2022/10/21	2	92.75	2	90.90	90.90	0	4,099	0.00%
2022/10/20	12	93.33	2	93.80	94.40	10	4,113	0.24%
2022/10/19	1	98.20	0	0.00	96.30	1	4,102	0.02%
2022/10/17	5	93.70	0	0.00	97.20	5	4,103	0.12%
2022/10/13	0.2	95.90	0	0.00	95.10	0.2	4,124	0.00%
2022/10/11	11	97.72	1	98.60	97.60	10	4,147	0.24%
2022/10/06	1	102.00	1	102.50	102.00	0	4,223	0.00%
2022/10/05	2	100.50	7	101.07	101.00	-5	4,259	-0.12%
2022/10/04	3	98.33	3	99.03	99.30	0	4,251	0.00%
2022/09/29	5	94.30	0	0.00	93.90	5	4,446	0.11%
2022/09/28	1	97.90	1	95.80	95.80	0	4,476	0.00%
2022/09/26	10	102.00	0	0.00	102.50	10	4,426	0.23%
2022/09/21	30	111.00	0	0.00	111.00	30	4,451	0.67%
2022/09/16	0	0.00	4	113.25	114.50	-4	4,570	-0.09%
2022/09/15	4	114.38	0	0.00	112.00	4	4,763	0.08%
2022/09/13	1	115.00	1.6	114.75	114.50	-0.6	5,097	-0.01%
2022/09/12	2	115.00	32	116.00	115.00	-30	5,139	-0.58%
2022/09/07	11	110.45	2	112.50	112.50	9	5,241	0.17%
2022/09/06	0.3	109.00	10	109.00	108.00	-9.7	5,166	-0.19%
2022/09/01	2	113.25	2	113.50	113.00	0	5,037	0.00%
2022/08/30	1	110.50	2	110.75	112.00	-1	5,094	-0.02%
2022/08/25	0.1	115.50	0	0.00	114.50	0.1	5,008	0.00%
2022/08/24	31.3	111.52	0	0.00	112.50	31.3	5,004	0.63%
2022/08/22	0	0.00	1	112.50	112.00	-1	4,978	-0.02%
2022/08/18	0.5	116.00	1	115.50	115.50	-0.5	4,930	-0.01%
2022/08/17	1	116.00	0.1	116.50	116.50	0.9	4,912	0.02%
2022/08/16	3	115.33	6	115.50	115.00	-3	4,899	-0.06%
2022/08/15	3.1	115.49	3	114.50	115.00	0.1	4,836	0.00%
2022/08/12	16.1	113.84	9	114.94	115.00	7.1	4,768	0.15%
2022/08/11	11.1	127.11	22.1	125.13	121.00	-11	4,463	-0.25%
2022/08/10	2	132.25	2	133.00	134.00	0	4,457	0.00%
2022/08/09	4.1	132.24	3	131.17	131.00	1.1	4,459	0.02%
2022/08/08	2	128.50	2.1	130.00	130.50	-0.1	4,410	0.00%
2022/08/05	3	125.33	3	125.33	125.00	0	4,296	0.00%
2022/08/04	2	122.00	3	124.50	127.50	-1	4,228	-0.02%
2022/08/03	31	124.03	31	124.82	124.00	0	4,157	0.00%
2022/08/01	1	123.50	1	123.50	123.50	0	4,232	0.00%
2022/07/29	10	123.00	10.1	125.00	124.00	-0.1	4,384	0.00%
2022/07/27	1	119.50	7	118.36	120.00	-6	4,399	-0.14%
2022/07/26	6	117.50	0	0.00	117.50	6	4,428	0.14%
2022/07/22	3	117.33	2	116.25	116.00	1	4,696	0.02%
2022/07/21	1	119.00	0	0.00	119.00	1	4,884	0.02%
2022/07/20	0	0.00	21	119.93	118.50	-21	5,113	-0.41%
2022/07/19	1	118.00	1	117.00	117.00	0	5,204	0.00%
2022/07/18	1	118.50	2	117.50	119.00	-1	5,412	-0.02%
2022/07/15	4	117.13	5	117.30	118.00	-1	5,619	-0.02%
2022/07/14	3	118.50	1.1	119.45	119.50	1.9	5,732	0.03%
2022/07/13	0	0.00	4	117.88	115.50	-4	5,721	-0.07%
2022/07/08	7	110.50	10	115.65	115.00	-3	5,684	-0.05%
2022/07/07	2	107.00	12	107.04	107.50	-10	5,577	-0.18%
2022/07/06	10	102.00	10	104.50	102.00	0	5,612	0.00%
2022/07/01	18.3	110.68	2	108.50	108.00	16.3	5,791	0.28%
2022/06/29	0	0.00	1	121.00	119.00	-1	5,699	-0.02%
2022/06/28	0	123.00	0	0.00	121.00	0	5,691	0.00%
2022/06/27	0	124.00	1	126.00	124.50	-1	5,694	-0.02%
2022/06/24	2	122.75	1	124.00	122.00	1	5,674	0.02%
2022/06/23	27	122.63	6	126.17	122.00	21	5,649	0.37%
2022/06/22	20	131.80	21	132.83	129.50	-1	5,472	-0.02%
2022/06/21	25	127.08	33	128.52	132.00	-8	5,281	-0.15%
2022/06/20	5	124.40	2	123.25	122.50	3	5,117	0.06%
2022/06/17	32	123.91	37	124.41	125.00	-5	5,046	-0.10%
2022/06/16	13	123.81	4	126.88	122.50	9	4,969	0.18%
2022/06/15	16	125.31	15	124.83	124.00	1	4,854	0.02%
2022/06/14	0	0.00	2	119.75	124.50	-2	4,853	-0.04%
2022/06/13	0	121.50	3	121.50	121.50	-3	4,856	-0.06%
2022/06/09	0	0.00	0.1	123.50	124.00	-0.1	4,885	0.00%
2022/06/08	7	127.00	3	125.83	123.00	4	4,873	0.08%
2022/06/07	1	124.50	0	0.00	125.50	1	4,752	0.02%
2022/06/06	6	124.92	45	125.06	126.00	-39	4,731	-0.82%
2022/06/02	3	121.00	3	121.50	122.50	0	4,715	0.00%
2022/05/30	1	118.50	22	120.93	123.00	-21	4,706	-0.45%
2022/05/27	1	115.00	2	117.75	118.00	-1	4,691	-0.02%
2022/05/26	22	115.02	0	0.00	114.00	22	4,702	0.47%
2022/05/23	41	120.01	2	121.25	121.00	39	4,831	0.81%
2022/05/19	8	124.13	13	122.12	122.50	-5	4,848	-0.10%
2022/05/18	6	121.67	41.1	123.01	122.50	-35.1	4,756	-0.74%
2022/05/17	1	118.50	1	119.00	119.50	0	4,712	0.00%
2022/05/16	0	0.00	6	117.08	117.00	-6	4,713	-0.13%
2022/05/13	1	112.50	0	0.00	112.50	1	4,632	0.02%
2022/05/12	4	110.63	2	109.50	109.50	2	4,617	0.04%
2022/05/11	1	111.00	1	112.50	111.00	0	4,631	0.00%
2022/05/10	1.2	106.58	3	107.17	110.50	-1.8	4,731	-0.04%
2022/05/09	0	0.00	2	110.25	109.00	-2	4,697	-0.04%
2022/05/06	49	110.20	3	111.50	109.50	46	4,667	0.99%
2022/05/05	4	122.63	2	121.25	121.00	2	4,532	0.04%
2022/05/04	2	124.25	1	124.50	124.50	1	4,486	0.02%
2022/05/03	1	125.50	1	127.50	127.00	0	4,466	0.00%
2022/04/29	7	130.93	5	129.90	128.00	2	4,434	0.05%
2022/04/28	11	131.23	14.7	130.94	127.50	-3.7	4,346	-0.09%
2022/04/27	11	131.82	11	131.23	132.50	0	4,197	0.00%
2022/04/26	9	130.17	8	130.88	132.50	1	4,002	0.02%
2022/04/25	1	128.00	3	125.17	126.50	-2	3,804	-0.05%
2022/04/22	8	129.88	20.2	129.78	130.00	-12.2	3,729	-0.33%
2022/04/21	6.1	127.70	36	128.60	125.50	-29.9	3,542	-0.84%
2022/04/20	6	125.08	4	125.13	125.00	2	3,337	0.06%
2022/04/19	0	0.00	1	121.00	121.00	-1	3,235	-0.03%
2022/04/18	1	115.50	1	117.00	116.50	0	3,264	0.00%
2022/04/15	0	0.00	3	117.67	116.50	-3	3,270	-0.09%
2022/04/14	2	120.50	5	122.10	122.00	-3	3,349	-0.09%
2022/04/13	3	119.50	2	120.50	119.50	1	3,394	0.03%
2022/04/12	35	122.04	0	0.00	120.00	35	3,687	0.95%
2022/04/11	1	128.00	1	125.00	124.50	0	3,751	0.00%
2022/04/08	3	124.33	20	126.08	125.00	-17	3,786	-0.45%
2022/04/07	2	122.50	1	120.50	119.50	1	3,646	0.03%
2022/04/01	0	0.00	1	121.50	121.50	-1	3,764	-0.03%
2022/03/31	0.2	121.50	0	0.00	121.50	0.2	3,898	0.00%
2022/03/30	0	0.00	1	121.50	121.50	-1	3,936	-0.03%
2022/03/29	1	117.50	1	120.00	121.00	0	4,033	0.00%
2022/03/28	1	118.00	2	117.00	118.00	-1	4,094	-0.02%
2022/03/25	3	120.33	14	120.39	121.00	-11	4,238	-0.26%
2022/03/24	2	116.75	0	0.00	117.50	2	4,352	0.05%
2022/03/23	11	115.23	6	116.00	115.00	5	4,909	0.10%
2022/03/22	3	116.17	1	115.00	116.00	2	5,591	0.04%
2022/03/21	1	115.00	17	115.00	115.50	-16	6,110	-0.26%
2022/03/18	15	114.77	3	115.17	114.50	12	6,175	0.19%
2022/03/17	1	115.00	11	114.05	115.50	-10	6,187	-0.16%
2022/03/16	16	112.97	0	0.00	113.50	16	6,250	0.26%
2022/03/15	11	112.41	1	112.50	112.50	10	6,351	0.16%
2022/03/14	6	114.67	2	113.50	113.50	4	6,351	0.06%
2022/03/11	0	0.00	1	111.50	111.00	-1	6,344	-0.02%
2022/03/09	1	107.50	0	0.00	108.00	1	6,332	0.02%
2022/03/08	1	107.00	0	0.00	107.00	1	6,336	0.02%
2022/03/07	1	110.00	2	111.50	111.50	-1	6,340	-0.02%
2022/03/03	0	0.00	1	115.50	115.50	-1	6,375	-0.02%
2022/03/01	1	116.00	1	116.00	117.50	0	6,441	0.00%
2022/02/25	1	113.00	0.1	112.00	114.50	0.9	6,478	0.01%
2022/02/24	2	117.25	1	117.50	117.50	1	6,423	0.02%
2022/02/23	0	0.00	1	122.50	123.00	-1	6,394	-0.02%
2022/02/22	1	123.50	0	0.00	124.00	1	6,498	0.02%
2022/02/18	0	0.00	1	124.50	125.50	-1	6,676	-0.01%
2022/02/17	1	126.00	0	0.00	125.00	1	6,807	0.01%
2022/02/16	0	0.00	1	126.50	127.50	-1	6,910	-0.01%
2022/02/15	0	0.00	1	124.50	123.50	-1	6,945	-0.01%
2022/02/14	1	122.50	0	0.00	123.00	1	7,221	0.01%
2022/02/11	0.1	126.00	1	126.00	125.00	-0.9	7,325	-0.01%
2022/02/10	15	129.87	14	127.57	127.50	1	7,491	0.01%
2022/02/09	0.3	127.00	0	0.00	128.00	0.3	7,569	0.00%
2022/02/08	20	128.00	20	125.75	126.00	0	7,925	0.00%
2022/02/07	11	126.95	10	127.50	126.00	1	8,397	0.01%
2022/01/26	2	122.50	3	122.17	123.00	-1	8,399	-0.01%
2022/01/25	1	121.50	0	0.00	119.00	1	8,486	0.01%
2022/01/24	0	0.00	2	120.00	121.50	-2	8,641	-0.02%
2022/01/19	1	122.00	0	0.00	124.00	1	8,896	0.01%
2022/01/18	0	0.00	1	124.50	124.00	-1	8,953	-0.01%
2022/01/17	1	122.50	1	125.50	125.50	0	8,942	0.00%
2022/01/14	1	121.00	2	121.00	121.00	-1	8,972	-0.01%
2022/01/13	1	120.50	1.1	119.18	122.00	-0.1	8,963	0.00%
2022/01/12	1	121.50	0	0.00	122.50	1	8,943	0.01%
2022/01/11	1.1	120.86	2	119.00	119.00	-0.9	8,892	-0.01%
2022/01/10	0	0.00	2	124.00	123.50	-2	8,811	-0.02%
2022/01/07	5.2	124.33	21	123.88	125.00	-15.8	8,776	-0.18%
2022/01/06	2	127.50	3	127.00	128.00	-1	8,643	-0.01%
2022/01/05	11	134.50	10	135.00	129.00	1	8,573	0.01%
2022/01/04	2	133.00	4	132.38	134.50	-2	8,252	-0.02%
2022/01/03	8	130.38	13	130.19	129.50	-5	8,098	-0.06%
2021/12/30	0	0.00	1	128.00	127.50	-1	8,007	-0.01%
2021/12/29	5	128.30	4	128.25	129.00	1	7,937	0.01%
2021/12/28	0	0.00	2	125.50	125.00	-2	7,806	-0.03%
2021/12/27	15	126.70	14	126.68	126.50	1	7,771	0.01%
2021/12/24	2	124.50	2	123.75	124.50	0	7,636	0.00%
2021/12/23	6	127.67	3	126.67	124.50	3	7,592	0.04%
2021/12/22	0.2	125.50	0	0.00	127.00	0.2	7,472	0.00%
2021/12/21	8	124.31	3	123.33	126.00	5	7,421	0.07%
2021/12/20	27	126.48	19	126.53	125.50	8	7,263	0.11%
2021/12/17	22	130.09	28	130.50	125.50	-6	7,073	-0.08%
2021/12/16	12	126.04	12	126.63	127.00	0	6,482	0.00%
2021/12/15	16	121.34	27.1	122.15	125.50	-11.1	5,787	-0.19%
2021/12/14	12.1	115.78	11	114.18	114.50	1.1	5,256	0.02%
2021/12/13	1.1	114.07	1	114.50	116.00	0.1	5,184	0.00%
2021/12/10	24	114.15	16	115.44	114.50	8	5,145	0.16%
2021/12/09	41	111.09	42	112.19	113.00	-1	5,052	-0.02%
2021/12/08	0	0.00	1	109.00	108.50	-1	4,919	-0.02%
2021/12/07	0	0.00	1	109.50	110.00	-1	4,895	-0.02%
2021/12/03	1	108.00	0.2	108.50	107.50	0.8	4,882	0.02%
2021/12/02	1	109.50	3	107.67	108.00	-2	4,875	-0.04%
2021/12/01	0	0.00	1	109.00	110.50	-1	4,848	-0.02%
2021/11/30	0	0.00	1	109.00	110.00	-1	4,811	-0.02%
2021/11/29	1	105.00	0	0.00	105.50	1	4,767	0.02%
2021/11/26	2.2	104.82	5	105.70	106.00	-2.8	4,741	-0.06%
2021/11/25	1.1	108.59	0	0.00	107.50	1.1	4,670	0.02%
2021/11/24	5	108.30	1.2	108.31	108.50	3.8	4,651	0.08%
2021/11/23	6.1	110.93	1	112.50	110.00	5.1	4,574	0.11%
2021/11/22	6.1	115.25	1	115.00	115.00	5.1	4,487	0.11%
2021/11/19	0	0.00	5	115.40	116.50	-5	4,438	-0.11%
2021/11/18	4	114.13	7	113.93	112.50	-3	4,328	-0.07%
2021/11/17	4	111.63	1.5	111.67	111.00	2.5	4,202	0.06%
2021/11/16	6	115.00	1	114.50	114.00	5	4,092	0.12%
2021/11/15	3	116.67	5	117.30	119.00	-2	3,956	-0.05%
2021/11/12	3.2	115.39	5	114.30	114.50	-1.8	3,828	-0.05%
2021/11/11	8.3	116.57	11	117.50	113.00	-2.7	3,736	-0.07%
2021/11/10	1	114.50	2	115.25	115.50	-1	3,475	-0.03%
2021/11/09	7	115.07	12	116.54	114.50	-5	3,354	-0.15%
2021/11/08	13	114.88	8	115.44	115.50	5	3,161	0.16%
2021/11/05	12	113.96	8.4	113.50	113.50	3.7	2,987	0.12%
2021/11/04	19.4	113.73	15	114.43	115.50	4.4	2,624	0.17%
2021/11/02	11	103.95	13	104.58	102.50	-2	2,084	-0.10%
2021/11/01	6	109.08	6	108.17	108.50	0	1,986	0.00%
2021/10/29	3	105.50	0	0.00	105.00	3	1,819	0.16%
2021/10/28	2	105.50	0	0.00	105.00	2	1,766	0.11%
2021/10/27	8	104.38	12	104.21	105.50	-4	1,690	-0.24%
2021/10/26	2	100.75	23	101.14	101.50	-21	1,533	-1.37%
2021/10/25	2	98.55	17	98.32	98.80	-15	1,508	-0.99%
2021/10/22	8	98.31	44	98.28	99.00	-36	1,525	-2.36%
2021/10/21	17	95.80	0	0.00	95.40	17	1,522	1.12%
2021/10/20	0	0.00	2	93.10	94.70	-2	1,656	-0.12%
2021/10/18	0	0.00	1	90.70	90.90	-1	1,700	-0.06%
2021/10/15	0	0.00	1	91.70	91.60	-1	1,800	-0.06%
2021/10/13	2	92.50	0	0.00	90.80	2	1,876	0.11%
2021/10/12	13	93.23	1	93.20	93.00	12	1,983	0.61%
2021/10/08	18	95.43	0	0.00	95.60	18	2,042	0.88%
2021/10/07	1	95.50	50	95.00	95.80	-49	2,160	-2.27%
2021/10/01	0	0.00	2	91.20	89.90	-2	2,149	-0.09%
2021/09/28	0	0.00	32	94.20	94.20	-32	2,167	-1.48%
2021/09/27	0	0.00	1	92.60	92.50	-1	2,140	-0.05%
2021/09/23	0	0.00	1	90.30	90.10	-1	2,240	-0.04%
2021/09/22	0	0.00	1	90.60	90.20	-1	2,347	-0.04%
2021/09/17	0	0.00	21	90.48	90.50	-21	2,375	-0.88%
2021/09/16	21	89.22	1	89.80	89.20	20	2,404	0.83%
2021/09/15	0	0.00	1	89.90	89.70	-1	2,410	-0.04%
2021/09/13	1	91.00	0	0.00	90.30	1	2,423	0.04%
2021/09/09	1	88.20	0	0.00	90.40	1	2,460	0.04%
2021/09/07	1	90.00	1	90.00	90.00	0	2,443	0.00%
2021/09/03	0	0.00	2	91.00	91.00	-2	2,469	-0.08%
2021/09/02	5	91.70	0	0.00	89.90	5	2,496	0.20%
2021/09/01	16	91.73	0	0.00	92.30	16	2,493	0.64%
2021/08/30	0	0.00	20	93.30	93.30	-20	2,508	-0.80%
2021/08/26	1	90.10	1	90.00	90.00	0	2,547	0.00%
2021/08/24	1	90.30	0	0.00	90.10	1	2,602	0.04%
2021/08/20	1	88.80	1	89.10	89.10	0	2,646	0.00%
2021/08/16	0	0.00	5	89.60	89.20	-5	2,674	-0.19%
2021/08/11	71	90.99	0	0.00	88.80	71	2,667	2.66%
2021/08/10	1	90.40	1	90.70	91.00	0	2,637	0.00%
2021/08/09	3	92.30	2	92.20	92.10	1	2,655	0.04%
2021/08/06	1	94.10	2	93.45	93.50	-1	2,687	-0.04%
2021/08/05	23	95.15	1	94.80	94.80	22	2,701	0.81%
2021/08/04	1	96.70	1	95.70	95.70	0	2,769	0.00%
2021/08/03	0	0.00	1	96.40	96.40	-1	2,821	-0.04%
2021/08/02	1	96.60	10	96.70	96.70	-9	2,869	-0.31%
2021/07/30	11	96.74	1	98.10	97.30	10	2,907	0.34%
2021/07/29	3	96.83	1	97.90	97.50	2	2,918	0.07%
2021/07/28	9	96.68	3	97.73	98.00	6	2,871	0.21%
2021/07/27	3	98.33	3	99.30	99.50	0	2,883	0.00%
2021/07/26	14	103.64	0	0.00	102.00	14	2,844	0.49%
2021/07/21	2	110.50	0	0.00	109.00	2	2,674	0.07%
2021/07/20	5	104.50	8	105.13	104.50	-3	2,586	-0.12%
2021/07/19	2	109.00	0	0.00	107.50	2	2,554	0.08%
2021/07/16	6	111.50	13	110.77	109.50	-7	2,561	-0.27%
2021/07/15	1	106.00	2	108.25	108.50	-1	2,465	-0.04%
2021/07/14	9	105.78	81	107.93	108.50	-72	2,419	-2.98%
2021/07/13	16	104.50	6	104.00	102.50	10	2,322	0.43%
2021/07/12	0	0.00	1	102.50	103.00	-1	2,360	-0.04%
2021/07/09	1	101.00	1	100.50	100.50	0	2,430	0.00%
2021/07/08	0	0.00	0.8	102.00	102.50	-0.8	2,617	-0.03%
2021/07/07	0	0.00	1	103.00	103.00	-1	2,699	-0.04%
2021/07/06	10	105.50	12	104.25	103.50	-2	2,773	-0.07%
2021/07/05	2	104.00	0	0.00	104.00	2	2,816	0.07%
2021/07/02	1	102.50	0	102.50	102.00	1	2,915	0.03%
2021/07/01	1	103.50	1	104.00	103.50	0	2,939	0.00%
2021/06/30	4	107.25	2	105.50	106.50	2	3,000	0.07%
2021/06/29	1	104.99	3	105.00	106.50	-2	3,010	-0.07%
2021/06/28	18	99.94	22	100.66	102.00	-4	3,086	-0.13%
2021/06/25	9	99.57	8	99.36	99.20	1	3,093	0.03%
2021/06/24	2	98.05	0	0.00	97.80	2	3,103	0.06%
2021/06/21	0	0.00	5	97.30	96.80	-5	3,283	-0.15%
2021/06/18	5	100.50	0	0.00	99.90	5	3,355	0.15%
2021/06/17	1	99.10	1	99.00	99.00	0	3,472	0.00%
2021/06/16	1	98.90	1	99.70	99.40	0	3,691	0.00%
2021/06/15	1	99.20	0.1	99.70	99.10	1	4,075	0.02%
2021/06/10	1	100.00	2	101.25	100.50	-1	4,181	-0.02%
2021/06/09	1	98.60	0	0.00	98.00	1	4,178	0.02%
2021/06/08	1.8	97.39	1	97.50	97.40	0.8	4,233	0.02%
2021/06/07	1	97.30	0	0.00	96.50	1	4,272	0.02%
2021/06/04	3	98.83	1	99.10	98.30	2	4,307	0.05%
2021/06/03	2	98.15	2	99.20	100.00	0	4,303	0.00%
2021/06/02	0	0.00	1	98.80	97.50	-1	4,270	-0.02%
2021/06/01	1	96.30	0	0.00	96.40	1	4,229	0.02%
2021/05/31	0	0.00	2	95.70	96.90	-2	4,227	-0.05%
2021/05/28	0	0.00	3	94.60	94.80	-3	4,208	-0.07%
2021/05/27	0	0.00	1	94.60	94.70	-1	4,203	-0.02%
2021/05/26	3	93.10	0	0.00	92.50	3	4,198	0.07%
2021/05/19	0.1	90.50	1	92.00	92.00	-1	4,279	-0.02%
2021/05/18	1	88.60	21	89.25	90.40	-20	4,291	-0.47%
2021/05/17	0	0.00	1	86.80	85.00	-1	4,313	-0.02%
2021/05/12	3	89.13	6	91.93	90.60	-3	4,174	-0.07%
2021/05/11	1	95.00	0	0.00	94.30	1	4,094	0.02%
2021/05/10	3	99.13	0	0.00	98.00	3	4,043	0.07%
2021/05/06	1	102.50	0	0.00	101.50	1	4,002	0.02%
2021/05/05	0	0.00	1	105.50	104.00	-1	3,980	-0.03%
2021/05/04	22	107.89	2	109.50	105.50	20	3,979	0.50%
2021/05/03	0	0.00	0	108.50	108.00	0	3,933	0.00%
2021/04/28	2	114.00	0	0.00	114.00	2	3,905	0.05%
2021/04/22	30	114.50	0.2	112.50	112.00	29.8	3,932	0.76%
2021/04/21	1	114.00	0	0.00	114.00	1	3,911	0.03%
2021/04/19	1	113.00	0	0.00	113.50	1	3,934	0.03%
2021/04/15	22	115.05	2	115.50	114.50	20	3,944	0.51%
2021/04/14	25	120.24	65	120.01	122.00	-40	3,888	-1.03%
2021/04/13	1	126.00	3	126.00	125.50	-2	3,722	-0.05%
2021/04/12	2	124.00	2	126.50	124.00	0	3,704	0.00%
2021/04/09	0	0.00	2	124.50	125.50	-2	3,656	-0.05%
2021/04/08	2	123.50	1	124.00	124.00	1	3,585	0.03%
2021/04/07	0	0.00	1	117.50	118.00	-1	3,469	-0.03%
2021/04/06	0	0.00	4	118.38	117.50	-4	3,437	-0.12%
2021/04/01	2	116.50	1	118.00	118.00	1	3,367	0.03%
2021/03/31	0	0.00	71	115.01	116.00	-71	3,273	-2.17%
2021/03/29	0	0.00	2	109.50	109.50	-2	3,071	-0.07%
2021/03/26	21	109.00	2	109.50	110.00	19	3,074	0.62%
2021/03/25	14	109.96	12	108.67	109.00	2	3,047	0.07%
2021/03/24	2	108.50	6	110.42	111.00	-4	2,985	-0.13%
2021/03/23	4	110.63	3	110.83	110.00	1	2,924	0.03%
2021/03/22	8	109.31	5	109.80	112.00	3	2,863	0.10%
2021/03/19	87	107.14	5	107.30	108.50	82	2,788	2.94%
2021/03/18	11	106.32	13	106.69	110.00	-2	2,581	-0.08%
2021/03/17	11	100.25	6	100.05	100.00	5	2,228	0.22%
2021/03/16	1	99.10	3	98.23	98.40	-2	2,188	-0.09%
2021/03/15	0	0.00	9	98.80	99.20	-9	2,172	-0.41%
2021/03/12	10	98.00	53	98.02	98.80	-43	2,189	-1.96%
2021/03/11	1	96.80	30	96.62	96.30	-29	2,158	-1.34%
2021/02/26	3	94.23	0	0.00	94.40	3	2,262	0.13%
2021/02/24	7	95.53	1	94.80	94.80	6	2,313	0.26%
2021/02/23	1	95.60	1	96.40	96.40	0	2,288	0.00%
2021/02/19	0	0.00	2	96.75	96.40	-2	2,295	-0.09%
2021/02/18	0	0.00	1	96.30	96.30	-1	2,295	-0.04%
2021/02/17	1	95.00	10	94.50	94.50	-9	2,357	-0.38%
2021/02/05	0	0.00	1	95.50	95.30	-1	2,399	-0.04%
2021/02/01	0	0.00	1	94.20	94.40	-1	2,765	-0.04%
2021/01/29	1	92.10	2	93.90	92.40	-1	2,769	-0.04%
2021/01/28	3	95.27	1	95.30	94.30	2	2,802	0.07%
2021/01/27	5	94.54	57	94.24	93.60	-52	2,772	-1.88%
2021/01/26	1	93.20	0	0.00	92.50	1	2,789	0.04%
2021/01/25	2	93.00	2	93.30	93.20	0	2,920	0.00%
2021/01/22	3	92.20	3	92.63	92.60	0	2,986	0.00%
2021/01/21	53	90.00	4	90.85	89.90	49	3,023	1.62%
2021/01/20	4	90.68	1	92.00	90.40	3	3,097	0.10%
2021/01/19	21	93.39	2	93.70	93.20	19	3,216	0.59%
2021/01/18	1	92.20	2	93.70	93.70	-1	3,292	-0.03%
2021/01/15	10	93.00	2	93.25	93.10	8	3,349	0.24%
2021/01/12	42	95.00	6	95.30	94.00	36	3,968	0.91%
2021/01/11	0	0.00	11	96.66	96.50	-11	4,145	-0.27%
2021/01/08	40	97.74	15	96.67	98.10	25	4,186	0.60%
2021/01/07	0	0.00	51	96.96	97.20	-51	4,162	-1.23%
2021/01/06	51	95.83	1	95.90	95.90	50	4,234	1.18%
2021/01/05	13	96.68	2	97.55	98.00	11	4,298	0.26%
2021/01/04	7	95.16	0	0.00	95.90	7	4,236	0.17%
2020/12/31	1	93.30	0	0.00	93.80	1	4,224	0.02%
2020/12/30	2	93.20	2	92.90	93.10	0	4,258	0.00%
2020/12/29	6	92.55	1	93.20	92.70	5	4,282	0.12%
2020/12/28	7	93.03	2	92.70	93.20	5	4,301	0.12%
2020/12/25	6	93.95	0	0.00	94.20	6	4,285	0.14%
2020/12/24	15	94.70	2.1	94.39	94.20	12.9	4,287	0.30%
2020/12/23	2	93.50	2	92.90	93.30	0	4,287	0.00%
2020/12/22	2	94.30	6	94.28	92.70	-4	4,315	-0.09%
2020/12/21	18	94.84	5	94.92	95.20	13	4,307	0.30%
2020/12/18	5	95.74	2	95.50	95.90	3	4,316	0.07%
2020/12/17	1	94.80	2	94.60	95.00	-1	4,327	-0.02%
2020/12/16	4	95.30	2	95.00	95.00	2	4,333	0.05%
2020/12/15	17	98.52	11	95.36	95.10	6	4,332	0.14%
2020/12/14	1	97.40	4	96.63	97.00	-3	4,333	-0.07%
2020/12/11	0	0.00	4	94.70	95.60	-4	4,335	-0.09%
2020/12/10	5	97.38	3	97.13	96.20	2	4,322	0.05%
2020/12/09	5	98.44	1	98.30	98.70	4	4,304	0.09%
2020/12/07	2	98.25	1	98.00	98.50	1	4,347	0.02%
2020/12/02	2	97.00	0	0.00	97.40	2	4,445	0.04%
2020/12/01	0	0.00	5	96.20	96.50	-5	4,505	-0.11%
2020/11/27	1	98.00	0	0.00	98.20	1	4,679	0.02%
2020/11/26	0	0.00	1	97.10	96.90	-1	4,789	-0.02%
2020/11/25	4	96.35	6	97.18	96.00	-2	4,993	-0.04%
2020/11/24	0	0.00	1	99.00	97.60	-1	5,005	-0.02%
2020/11/23	1	99.70	3	100.07	99.60	-2	5,045	-0.04%
2020/11/20	0	0.00	2	99.50	99.80	-2	5,105	-0.04%
2020/11/19	1	99.80	3	100.23	99.80	-2	5,451	-0.04%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	3	100.17	1	101.00	100.50	2	5,699	0.04%
2020/11/16	6	100.52	16	99.98	101.50	-10	5,715	-0.17%
2020/11/13	3	100.67	3	100.00	99.90	0	5,643	0.00%
2020/11/12	24	102.42	14	100.79	99.60	10	5,587	0.18%
2020/11/11	3	96.23	3	96.70	96.20	0	5,383	0.00%
2020/11/10	5	96.78	2	97.60	96.20	3	5,374	0.06%
2020/11/09	3	101.67	1	100.50	101.00	2	5,330	0.04%
2020/11/06	0	0.00	2	99.50	100.50	-2	5,339	-0.04%
2020/11/05	2	98.70	1	98.70	98.70	1	5,422	0.02%
2020/11/04	0	0.00	2	100.00	100.50	-2	5,581	-0.04%
2020/11/03	2	100.25	2	99.95	99.80	0	5,745	0.00%
2020/11/02	7	103.14	3.1	101.48	100.50	3.9	5,766	0.07%
2020/10/30	6	99.83	2	100.25	99.80	4	5,673	0.07%
2020/10/28	3	101.33	3	101.17	101.00	0	5,555	0.00%
2020/10/27	3	102.00	4	101.55	103.50	-1	5,503	-0.02%
2020/10/26	2	100.75	3	99.97	99.40	-1	5,365	-0.02%
2020/10/23	5	99.30	7	98.97	99.00	-2	5,288	-0.04%
2020/10/22	8	99.89	8	98.69	100.00	0	5,250	0.00%
2020/10/21	6	98.52	7	99.36	97.30	-1	5,067	-0.02%
2020/10/20	20	99.01	14	98.44	100.50	6	4,858	0.12%
2020/10/19	8	96.50	16	98.14	95.30	-8	4,640	-0.17%
2020/10/16	6	94.17	7	94.40	94.10	-1	4,418	-0.02%
2020/10/15	6	94.77	11	94.55	94.50	-5	4,368	-0.11%
2020/10/14	5	93.70	17	93.79	93.70	-12	4,316	-0.28%
2020/10/13	7	91.63	0	0.00	91.70	7	4,291	0.16%
2020/10/08	0	0.00	1	89.80	89.80	-1	4,258	-0.02%
2020/10/07	2	89.80	28	90.14	89.50	-26	4,248	-0.61%
2020/10/06	1	88.80	19	89.13	89.00	-18	4,224	-0.43%
2020/10/05	0	0.00	26	87.14	88.20	-26	4,231	-0.61%
2020/09/30	2	84.80	0	0.00	85.10	2	4,238	0.05%
2020/09/28	1	84.10	0	0.00	84.60	1	4,305	0.02%
2020/09/25	3	84.33	4	84.23	83.60	-1	4,342	-0.02%
2020/09/24	21	85.57	0	0.00	84.20	21	4,335	0.48%
2020/09/23	4	87.50	1	87.00	87.00	3	4,338	0.07%
2020/09/22	5	86.94	22	88.45	88.00	-17	4,335	-0.39%
2020/09/21	20	87.50	3	87.50	87.50	17	4,321	0.39%
2020/09/18	1	88.90	2	88.50	88.80	-1	4,303	-0.02%
2020/09/17	7	88.26	9	88.81	88.10	-2	4,288	-0.05%
2020/09/16	1	86.70	1	86.20	86.20	0	4,241	0.00%
2020/09/15	2	87.20	4	87.18	86.70	-2	4,229	-0.05%
2020/09/14	1	86.30	2	86.80	87.10	-1	4,234	-0.02%
2020/09/11	13	85.76	1	85.70	85.10	12	4,221	0.28%
2020/09/10	5	87.82	3	88.03	85.70	2	4,207	0.05%
2020/09/09	3	87.60	1	87.30	87.30	2	4,141	0.05%
2020/09/08	22	88.26	4	88.73	88.40	18	4,112	0.44%
2020/09/07	16	90.52	1	89.00	89.00	15	4,092	0.37%
2020/09/04	2	91.30	0	0.00	91.10	2	4,032	0.05%
2020/09/03	7	94.07	7	94.13	92.10	0	3,963	0.00%
2020/09/02	5	93.30	1	94.00	93.10	4	3,892	0.10%
2020/09/01	7	93.04	11	91.61	92.10	-4	3,818	-0.10%
2020/08/31	1	91.50	17	92.19	92.00	-16	3,702	-0.43%
2020/08/28	5	89.60	3	89.40	89.70	2	3,472	0.06%
2020/08/27	1	88.50	25	89.22	88.40	-24	3,404	-0.70%
2020/08/26	5	88.26	1	88.60	88.00	4	3,318	0.12%
2020/08/25	11	88.90	12	89.08	87.80	-1	3,238	-0.03%
2020/08/24	18	87.82	14	87.84	88.90	4	2,897	0.14%
2020/08/21	2	83.00	14	85.33	84.50	-12	2,742	-0.44%
2020/08/20	1	79.50	1	78.50	79.90	0	2,667	0.00%
2020/08/19	0	0.00	1	83.10	83.20	-1	2,625	-0.04%
2020/08/18	1	83.90	1	83.80	83.60	0	2,624	0.00%
2020/08/17	19	85.39	0	0.00	85.30	19	2,618	0.73%
2020/08/14	1	85.20	0	0.00	86.00	1	2,600	0.04%
2020/08/13	5	86.20	0	0.00	85.20	5	2,580	0.19%
2020/08/12	2	83.65	2	84.80	84.80	0	2,547	0.00%
2020/08/11	6	84.77	16	86.08	84.40	-10	2,527	-0.40%
2020/08/10	14	84.72	32	85.50	85.40	-18	2,469	-0.73%
2020/08/07	6	82.30	44	82.89	82.60	-38	2,349	-1.62%
2020/08/05	0	0.00	7	79.90	80.10	-7	2,241	-0.31%
2020/08/03	1	76.30	0	0.00	75.60	1	2,461	0.04%
2020/07/31	4	76.70	1	77.20	77.00	3	2,477	0.12%
2020/07/29	1	72.50	0	0.00	72.50	1	2,435	0.04%
2020/07/24	1	76.70	4	75.80	76.30	-3	2,507	-0.12%
2020/07/23	2	79.00	0	0.00	78.90	2	2,506	0.08%
2020/07/21	1	77.00	0	0.00	77.30	1	2,552	0.04%
2020/07/20	2	76.10	5	76.50	76.20	-3	2,687	-0.11%
2020/07/17	5	79.66	0	0.00	77.30	5	2,698	0.19%
2020/07/16	2.1	84.14	4	84.00	84.00	-1.9	2,648	-0.07%
2020/07/15	10	83.80	0	0.00	83.80	10	2,610	0.38%
2020/07/14	0	0.00	1	84.10	84.00	-1	2,640	-0.04%
2020/07/10	22	83.25	0	0.00	83.20	22	2,668	0.82%
2020/07/09	35	85.54	5	86.24	85.50	30	2,655	1.13%
2020/07/08	2.1	86.99	0	0.00	87.10	2.1	2,623	0.08%
2020/07/07	0	0.00	3	87.13	86.70	-3	2,615	-0.11%
2020/07/03	2	85.30	0	0.00	85.40	2	2,614	0.08%
2020/07/02	0	0.00	3	84.73	85.40	-3	2,635	-0.11%
2020/06/30	2	83.00	0	0.00	83.60	2	2,691	0.07%
2020/06/24	0	0.00	1	81.80	82.00	-1	2,763	-0.04%
2020/06/23	3	82.57	0	0.00	82.10	3	2,804	0.11%
2020/06/18	1	82.70	0	0.00	82.90	1	2,910	0.03%
2020/06/17	1	83.00	0	0.00	82.70	1	2,921	0.03%
2020/06/16	0	0.00	30	82.20	82.90	-30	2,945	-1.02%
2020/06/12	0	0.00	1	79.80	81.00	-1	3,070	-0.03%
2020/06/11	30	81.00	0	0.00	80.90	30	3,110	0.96%
2020/06/09	1	82.50	1	82.20	82.20	0	3,172	0.00%
2020/06/08	3	84.73	3.2	83.96	83.80	-0.2	3,202	-0.01%
2020/06/01	0	0.00	1	85.50	85.50	-1	3,197	-0.03%
2020/05/28	0	0.00	2	87.10	85.00	-2	3,194	-0.06%
2020/05/26	2	84.40	0	0.00	84.10	2	3,160	0.06%
2020/05/22	2	84.40	0	0.00	82.70	2	3,143	0.06%
2020/05/21	2	85.35	2	85.85	85.30	0	3,129	0.00%
2020/05/20	0	0.00	1	85.00	84.50	-1	3,122	-0.03%
2020/05/19	2	84.80	0	0.00	84.80	2	3,122	0.06%
2020/05/15	2	85.45	4	85.85	84.70	-2	3,107	-0.06%
2020/05/14	1	88.70	3	88.23	85.20	-2	3,074	-0.07%
2020/05/13	1	86.70	16	86.80	87.50	-15	3,012	-0.50%
2020/05/12	10	87.74	6	88.60	87.70	4	3,067	0.13%
2020/05/11	31	87.28	17	87.24	89.60	14	3,024	0.46%
2020/05/08	1	81.40	5	83.04	82.70	-4	2,815	-0.14%
2020/05/07	0	0.00	2	81.25	81.00	-2	2,764	-0.07%
2020/05/06	2	80.05	0	0.00	79.60	2	2,750	0.07%
2020/05/05	0	0.00	1	81.00	79.90	-1	2,769	-0.04%
2020/05/04	1	79.10	4	79.48	79.30	-3	2,772	-0.11%
2020/04/30	1	80.60	1	81.00	80.90	0	2,786	0.00%
2020/04/29	4	81.68	1	82.10	81.20	3	2,804	0.11%
2020/04/27	4	78.90	1	78.80	79.00	3	2,792	0.11%
2020/04/23	0	0.00	1	79.20	79.30	-1	2,735	-0.04%
2020/04/17	2	75.10	1	76.00	74.20	1	2,570	0.04%
2020/04/16	1	73.50	1	74.10	74.10	0	2,588	0.00%
2020/04/15	4	73.68	3	73.97	73.10	1	2,579	0.04%
2020/04/14	0	0.00	133	72.76	73.10	-133	2,589	-5.14%	大賣/鉅額交易
2020/04/13	2	71.80	2	72.55	71.80	0	2,604	0.00%
2020/04/10	3	71.27	1	72.30	72.20	2	2,604	0.08%
2020/04/09	1	72.20	6	72.83	71.50	-5	2,625	-0.19%
2020/04/08	3	73.30	3	73.17	73.60	0	2,592	0.00%
2020/04/07	0	0.00	2	73.00	73.50	-2	2,571	-0.08%
2020/04/06	2	70.00	2	70.80	71.40	0	2,563	0.00%
2020/04/01	2	69.10	2	69.65	70.10	0	2,521	0.00%
2020/03/31	1	67.70	1	67.60	68.30	0	2,503	0.00%
2020/03/30	3	64.67	2	66.25	67.00	1	2,464	0.04%
2020/03/27	1	66.80	0	0.00	65.90	1	2,439	0.04%
2020/03/26	1	66.60	1	66.90	67.10	0	2,416	0.00%
2020/03/25	0	0.00	2	67.80	66.20	-2	2,395	-0.08%
2020/03/24	122	64.00	0	0.00	64.00	122	2,351	5.19%	大買/鉅額交易
2020/03/23	11	60.34	1	62.30	61.80	10	2,317	0.43%
2020/03/20	0.1	61.90	1	61.40	61.90	-0.9	2,331	-0.04%
2020/03/18	0	0.00	1	61.50	60.70	-1	2,251	-0.04%
2020/03/17	1	60.30	4	59.23	58.20	-3	2,206	-0.14%
2020/03/16	0	0.00	1	64.50	62.00	-1	2,171	-0.05%
2020/03/13	3	63.67	0	0.00	64.40	3	2,167	0.14%
2020/03/12	2	70.30	0	0.00	69.90	2	2,131	0.09%
2020/03/11	1	77.70	1	77.60	76.00	0	2,078	0.00%
2020/03/10	1	75.50	0	0.00	77.70	1	2,086	0.05%
2020/03/09	1	78.20	1	78.80	78.00	0	2,099	0.00%
2020/03/05	1	80.90	0	0.00	82.10	1	2,224	0.04%
2020/03/03	1	80.00	0	0.00	80.30	1	2,260	0.04%
2020/02/27	1	78.80	0	0.00	78.70	1	2,367	0.04%
2020/02/18	0	0.00	1	84.00	83.70	-1	2,487	-0.04%
2020/02/17	0	0.00	1	83.20	83.20	-1	2,489	-0.04%
2020/02/13	7	84.61	2	84.95	84.90	5	2,476	0.20%
2020/02/12	0	0.00	2	82.20	81.80	-2	2,408	-0.08%
2020/02/10	1	77.00	0	0.00	77.10	1	2,442	0.04%
2020/02/07	2	78.10	0	0.00	77.70	2	2,479	0.08%
2020/02/06	0	0.00	2	78.30	79.50	-2	2,484	-0.08%
2020/02/03	0	0.00	10	76.00	76.40	-10	2,469	-0.41%
2020/01/30	5	80.00	11	80.37	80.30	-6	2,461	-0.24%
2020/01/17	0	0.00	6	88.90	88.80	-6	2,475	-0.24%
2020/01/16	1	88.10	1	88.30	88.50	0	2,495	0.00%
2020/01/15	5	88.30	0	0.00	88.30	5	2,523	0.20%
2020/01/14	2	88.80	1	89.10	88.80	1	2,566	0.04%
2020/01/10	4	86.78	2	86.70	86.70	2	2,747	0.07%
2020/01/08	1	88.60	0	0.00	88.30	1	2,730	0.04%
2020/01/07	1	90.60	1	89.80	89.80	0	2,720	0.00%
2020/01/02	3	94.10	1	94.50	94.00	2	2,812	0.07%
2019/12/30	14	93.69	16	93.63	94.40	-2	2,850	-0.07%
2019/12/27	3	93.10	1	92.90	92.90	2	2,829	0.07%
2019/12/26	11	93.81	4	93.45	93.30	7	2,833	0.25%
2019/12/24	1	90.90	1	90.90	90.90	0	2,856	0.00%
2019/12/23	2	91.35	1	90.60	90.60	1	2,891	0.03%
2019/12/20	1	92.50	5	92.10	92.20	-4	2,894	-0.14%
2019/12/19	6	93.40	0	0.00	92.40	6	2,903	0.21%
2019/12/17	4	93.73	5	94.00	94.00	-1	2,919	-0.03%
2019/12/16	2	93.25	2	93.35	93.50	0	2,917	0.00%
2019/12/12	1	92.20	1	92.90	92.70	0	2,944	0.00%
2019/12/11	2	92.75	3	91.97	91.90	-1	2,951	-0.03%
2019/12/10	8	92.99	3.7	92.81	92.30	4.3	2,980	0.14%
2019/12/09	1	92.20	0	0.00	91.80	1	3,003	0.03%
2019/12/06	2	92.95	0	0.00	92.80	2	3,129	0.06%
2019/12/05	0	0.00	1	93.40	93.30	-1	3,151	-0.03%
2019/12/04	0	0.00	1	93.00	92.60	-1	3,171	-0.03%
2019/12/03	2	95.30	0	0.00	94.70	2	3,167	0.06%
2019/12/02	53	97.50	54	96.88	95.60	-1	3,169	-0.03%
2019/11/29	0	0.00	1	95.80	95.60	-1	3,141	-0.03%
2019/11/27	1	96.00	1	95.90	96.00	0	3,199	0.00%
2019/11/26	1	93.90	1	94.00	94.20	0	3,202	0.00%
2019/11/22	2	93.65	1	93.10	93.40	1	3,559	0.03%
2019/11/21	1	90.90	0	0.00	91.10	1	3,608	0.03%
2019/11/20	1	91.50	2	90.50	91.50	-1	3,873	-0.03%
2019/11/19	1	90.10	1	90.40	89.80	0	3,858	0.00%
2019/11/18	0	0.00	1	90.50	90.50	-1	3,921	-0.03%
2019/11/12	1	90.10	1	89.80	90.20	0	4,019	0.00%
2019/11/11	1	90.60	0	0.00	89.90	1	4,123	0.02%
2019/11/08	3	92.57	9	91.09	92.20	-6	4,140	-0.14%
2019/11/07	6	88.77	0	0.00	88.30	6	4,125	0.15%
2019/11/06	3	90.17	1	90.50	90.00	2	4,193	0.05%
2019/11/05	2	92.50	1	92.50	92.20	1	4,275	0.02%
2019/11/04	1	93.20	2	94.50	93.30	-1	4,313	-0.02%
2019/11/01	2	93.75	0	0.00	93.60	2	4,343	0.05%
2019/10/31	0	0.00	7	95.93	94.20	-7	4,407	-0.16%
2019/10/30	0	0.00	5	96.00	95.20	-5	4,470	-0.11%
2019/10/29	12	95.62	1	95.00	95.00	11	4,506	0.24%
2019/10/23	0	0.00	2	95.00	95.10	-2	4,872	-0.04%
2019/10/22	2	95.80	1	95.70	95.10	1	4,957	0.02%
2019/10/21	3	95.60	2	94.30	95.40	1	5,211	0.02%
2019/10/18	4	92.25	31	91.56	92.80	-27	5,255	-0.51%
2019/10/17	9	88.59	0	0.00	89.30	9	5,222	0.17%
2019/10/16	2	90.40	0	0.00	90.00	2	5,197	0.04%
2019/10/15	0	0.00	2	90.20	90.40	-2	5,183	-0.04%
2019/10/14	0	0.00	10	89.35	90.10	-10	5,175	-0.19%
2019/10/09	8	88.59	0	0.00	88.00	8	5,178	0.15%
2019/10/08	25	90.68	0	0.00	90.60	25	5,324	0.47%
2019/10/03	2	90.80	6	92.20	91.70	-4	5,258	-0.08%
2019/10/02	4	91.40	0	0.00	91.90	4	5,248	0.08%
2019/09/26	0	0.00	3	95.60	94.80	-3	5,223	-0.06%
2019/09/25	5	93.68	3	93.50	93.40	2	5,228	0.04%
2019/09/19	1	95.00	4	95.30	95.00	-3	5,330	-0.06%
2019/09/18	3	94.47	2	95.20	94.10	1	5,362	0.02%
2019/09/17	2	94.45	0	0.00	93.70	2	5,356	0.04%
2019/09/12	1	95.50	0	0.00	95.00	1	5,370	0.02%
2019/09/11	1	95.50	0	0.00	95.80	1	5,349	0.02%
2019/09/10	2	97.10	8	96.74	96.80	-6	5,316	-0.11%
2019/09/06	1	104.00	1	105.00	104.50	0	5,143	0.00%
2019/09/05	6	108.00	0	0.00	106.00	6	5,130	0.12%
2019/09/03	1	105.50	0	0.00	106.00	1	5,154	0.02%
2019/09/02	0	0.00	1	105.50	106.00	-1	5,051	-0.02%
2019/08/30	0	0.00	5	106.50	104.50	-5	5,013	-0.10%
2019/08/29	5	106.00	0	0.00	106.50	5	4,942	0.10%
2019/08/28	2	107.25	1	104.50	103.50	1	4,856	0.02%
2019/08/27	0	0.00	9	106.00	107.00	-9	4,611	-0.20%
2019/08/26	10	103.95	1	104.50	102.00	9	4,512	0.20%
2019/08/23	6	105.92	11	105.45	106.00	-5	4,490	-0.11%
2019/08/22	0	0.00	3	100.33	99.40	-3	4,249	-0.07%
2019/08/21	7	98.17	14	97.69	98.60	-7	4,219	-0.17%
2019/08/20	2	101.25	0	0.00	99.80	2	4,164	0.05%
2019/08/14	5	105.00	2	104.50	102.00	3	4,175	0.07%
2019/08/13	5	101.70	9	100.11	100.50	-4	4,097	-0.10%
2019/08/12	1	102.00	0	0.00	101.00	1	4,133	0.02%
2019/08/08	7	101.43	8	101.25	103.00	-1	4,105	-0.02%
2019/08/07	2	102.50	1	101.50	102.00	1	4,054	0.02%
2019/08/06	0	0.00	10	95.00	96.50	-10	3,981	-0.25%
2019/08/05	3	97.60	0	0.00	97.60	3	3,960	0.08%
2019/08/02	6	99.77	0	0.00	99.10	6	3,968	0.15%
2019/08/01	2	105.50	1	104.50	106.00	1	3,981	0.03%
2019/07/31	1	105.50	0	0.00	108.00	1	3,956	0.03%
2019/07/30	0	0.00	21	105.60	103.50	-21	3,914	-0.54%
2019/07/29	10	108.50	5	107.70	106.50	5	3,874	0.13%
2019/07/26	1	107.50	21	108.81	109.50	-20	3,833	-0.52%
2019/07/25	117	115.49	5	115.10	110.50	112	3,724	3.01%	大買/鉅額交易
2019/07/24	0	0.00	3	112.00	112.00	-3	3,544	-0.08%
2019/07/23	23	111.80	28	111.41	112.00	-5	3,538	-0.14%
2019/07/22	10	104.95	5	104.80	108.00	5	3,252	0.15%
2019/07/19	27	97.52	4	97.00	98.20	23	3,113	0.74%
2019/07/17	6	96.27	5	96.10	94.70	1	3,075	0.03%
2019/07/16	0	0.00	2	95.95	95.40	-2	3,078	-0.06%
2019/07/15	1	95.40	1	94.60	96.20	0	3,079	0.00%
2019/07/12	21	97.66	22	98.14	95.50	-1	3,111	-0.03%
2019/07/11	9	95.14	17	94.98	95.50	-8	3,085	-0.26%
2019/07/10	0	0.00	4	95.38	93.80	-4	3,125	-0.13%
2019/07/09	7	93.99	9	93.69	93.20	-2	3,126	-0.06%
2019/07/08	1	92.90	0	0.00	93.00	1	3,135	0.03%
2019/07/05	0	0.00	2	94.20	93.90	-2	3,194	-0.06%
2019/07/04	0	0.00	2	93.70	93.60	-2	3,264	-0.06%
2019/07/03	3	93.40	1	93.60	92.60	2	3,317	0.06%
2019/07/02	3	94.43	6	94.43	95.00	-3	3,338	-0.09%
2019/07/01	28	94.15	12	92.43	94.60	16	3,324	0.48%
2019/06/28	4	89.38	12	89.30	88.90	-8	3,266	-0.24%
2019/06/27	3	89.20	5	88.76	88.20	-2	3,281	-0.06%
2019/06/26	0	0.00	3	87.43	87.20	-3	3,380	-0.09%
2019/06/25	9	88.86	6	89.80	87.50	3	3,500	0.09%
2019/06/24	0	0.00	7	88.69	89.20	-7	3,557	-0.20%
2019/06/21	6	88.93	8	90.01	87.60	-2	3,737	-0.05%
2019/06/20	0	0.00	19	87.64	88.10	-19	3,776	-0.50%
2019/06/19	0	0.00	5	86.06	86.00	-5	4,025	-0.12%
2019/06/14	11	86.91	0	0.00	86.00	11	4,093	0.27%
2019/06/13	4	87.50	0	0.00	87.00	4	4,247	0.09%
2019/06/12	3	89.27	0	0.00	89.20	3	4,421	0.07%
2019/06/11	10	88.90	11	88.58	90.40	-1	4,464	-0.02%
2019/06/05	1	87.40	0	0.00	86.20	1	4,677	0.02%
2019/06/04	0	0.00	10	88.30	87.60	-10	4,704	-0.21%
2019/06/03	8	86.94	2	87.40	87.20	6	4,721	0.13%
2019/05/31	4	89.05	1	88.00	88.00	3	4,752	0.06%
2019/05/30	0	0.00	14	89.06	90.20	-14	4,789	-0.29%
2019/05/29	0	0.00	12	85.95	87.40	-12	4,751	-0.25%
2019/05/28	0	0.00	5	85.50	85.50	-5	4,818	-0.10%
2019/05/27	1	84.10	1	84.90	85.00	0	4,867	0.00%
2019/05/24	1	85.10	10	85.40	85.50	-9	4,941	-0.18%
2019/05/23	0	0.00	10	84.35	85.00	-10	4,961	-0.20%
2019/05/22	0	0.00	1	84.50	83.90	-1	4,967	-0.02%
2019/05/21	0	0.00	3	79.90	81.90	-3	4,992	-0.06%
2019/05/20	1	78.10	4	79.65	78.80	-3	5,045	-0.06%
2019/05/17	4	80.68	2	81.75	78.60	2	5,091	0.04%
2019/05/16	2	82.45	2	83.60	82.20	0	5,171	0.00%
2019/05/15	5	83.54	3	83.10	83.10	2	5,219	0.04%
2019/05/14	1	80.10	7	83.47	84.30	-6	5,297	-0.11%
2019/05/13	2	82.15	2	83.20	82.60	0	5,333	0.00%
2019/05/09	2	81.55	2	81.60	81.80	0	5,720	0.00%
2019/05/08	1	85.30	0	0.00	86.00	1	5,661	0.02%
2019/04/30	2	83.20	1	83.50	85.60	1	6,108	0.02%
2019/04/29	2	84.45	1	90.10	84.00	1	6,095	0.02%
2019/04/26	1	92.20	0	0.00	91.50	1	6,078	0.02%
2019/04/25	1	93.80	0	0.00	93.20	1	6,292	0.02%
2019/04/24	6	93.18	10	94.25	92.60	-4	6,586	-0.06%
2019/04/22	3	92.67	1	91.90	91.90	2	6,708	0.03%
2019/04/19	13	92.13	3	92.07	92.50	10	6,725	0.15%
2019/04/18	5	92.60	3	93.83	91.00	2	6,757	0.03%
2019/04/17	8	93.91	3	94.73	93.00	5	6,773	0.07%
2019/04/16	11	94.61	12	94.83	95.30	-1	6,714	-0.01%
2019/04/15	3	93.10	2	93.45	92.60	1	6,710	0.01%
2019/04/12	2	92.45	2	92.85	93.00	0	6,737	0.00%
2019/04/11	11	94.28	13	93.45	92.50	-2	6,739	-0.03%
2019/04/10	5	92.82	6	94.02	94.30	-1	6,768	-0.01%
2019/04/09	6	95.17	11	94.92	93.70	-5	6,735	-0.07%
2019/04/08	1	94.70	3	95.10	95.20	-2	6,763	-0.03%
2019/04/03	1	93.60	0	0.00	94.20	1	6,737	0.01%
2019/04/02	0	0.00	2	94.60	93.80	-2	6,754	-0.03%
2019/03/29	8	94.44	5	93.48	93.20	3	6,710	0.04%
2019/03/28	9	95.06	7	95.44	95.10	2	6,648	0.03%
2019/03/27	5	94.28	9.5	94.56	94.60	-4.5	6,552	-0.07%
2019/03/26	5	93.64	5	93.42	93.40	0	6,494	0.00%
2019/03/25	2	90.75	1	91.60	91.50	1	6,387	0.02%
2019/03/22	12	93.28	28	90.90	92.20	-16	6,333	-0.25%
2019/03/21	3	88.13	1	87.80	87.80	2	6,135	0.03%
2019/03/20	2	88.35	6	88.85	88.10	-4	6,275	-0.06%
2019/03/19	7	87.84	8	88.06	87.70	-1	6,345	-0.02%
2019/03/18	2	88.80	13	88.75	89.00	-11	6,445	-0.17%
2019/03/15	43	87.09	36	88.24	84.50	7	6,436	0.11%
2019/03/14	26	89.43	24	90.07	87.50	2	6,520	0.03%
2019/03/13	8	89.09	7	90.27	89.20	1	6,548	0.02%
2019/03/12	14	90.32	11	90.80	89.90	3	6,599	0.05%
2019/03/11	7	91.53	7	91.16	90.80	0	6,591	0.00%
2019/03/07	7	88.89	6	89.80	87.10	1	6,640	0.02%
2019/03/06	22	89.04	25	89.54	89.00	-3	6,745	-0.04%
2019/03/05	21	89.49	33	88.91	88.20	-12	6,813	-0.18%
2019/03/04	2	91.25	1	91.30	91.20	1	6,726	0.01%
2019/02/27	22.5	91.53	22	91.30	91.70	0.5	6,700	0.01%
2019/02/26	2	91.85	2	90.80	90.80	0	6,639	0.00%
2019/02/25	23	92.30	26	92.64	92.50	-3	6,691	-0.04%
2019/02/22	19	90.94	8	90.71	90.90	11	6,654	0.17%
2019/02/21	4	92.13	2	92.00	92.00	2	6,763	0.03%
2019/02/20	8	94.14	9	93.44	93.50	-1	6,741	-0.01%
2019/02/19	5	92.78	4	93.83	92.10	1	6,700	0.01%
2019/02/18	19	93.65	21	93.85	93.40	-2	6,645	-0.03%
2019/02/15	6	96.03	19	95.27	95.10	-13	6,617	-0.20%
2019/02/14	2	95.10	25	95.14	95.00	-23	6,572	-0.35%
2019/02/13	3	101.17	1	95.00	95.00	2	6,608	0.03%
2019/02/12	12	98.92	1	96.20	99.40	11	6,662	0.17%
2019/02/11	6	97.35	0	0.00	96.70	6	6,602	0.09%
2019/01/30	54	91.49	34	91.24	94.50	20	6,449	0.31%
2019/01/29	0	0.00	2	85.50	86.10	-2	6,183	-0.03%
2019/01/28	1	86.10	1	86.00	86.00	0	6,191	0.00%
2019/01/25	9	86.07	3	86.10	86.50	6	6,192	0.10%
2019/01/24	0	0.00	3	82.23	84.60	-3	6,144	-0.05%
2019/01/23	4	80.63	3	80.43	81.90	1	6,103	0.02%
2019/01/22	0	0.00	13	85.48	80.50	-13	5,962	-0.22%
2019/01/21	3	87.10	1	86.90	87.40	2	5,749	0.03%
2019/01/18	12	87.91	2	86.65	87.00	10	5,710	0.18%
2019/01/17	16	86.82	12	86.91	86.00	4	5,628	0.07%
2019/01/16	6	84.25	11	83.27	87.10	-5	5,412	-0.09%
2019/01/15	20	77.96	51	78.26	79.20	-31	5,106	-0.61%
2019/01/09	2	76.95	3	77.17	76.30	-1	4,908	-0.02%
2019/01/08	3	76.97	1	76.70	77.00	2	4,831	0.04%
2019/01/07	3	76.23	3	74.77	74.70	0	4,718	0.00%
2019/01/04	0	0.00	1	74.50	75.30	-1	4,661	-0.02%
2019/01/03	1	74.30	2	74.45	74.70	-1	4,650	-0.02%
2019/01/02	40	77.32	7	75.81	74.30	33	4,633	0.71%
2018/12/28	3	74.17	4	74.35	74.80	-1	4,548	-0.02%
2018/12/26	5	72.02	5	70.20	70.20	0	4,439	0.00%
2018/12/25	2	71.55	4	71.85	72.30	-2	4,421	-0.05%
2018/12/24	3	74.47	3	74.00	73.70	0	4,383	0.00%
2018/12/21	2	72.20	8	73.56	74.20	-6	4,317	-0.14%
2018/12/20	2	73.25	3	72.57	72.70	-1	4,262	-0.02%
2018/12/19	3	73.67	2	73.65	74.50	1	4,208	0.02%
2018/12/18	17	75.29	26	74.01	73.20	-9	4,146	-0.22%
2018/12/17	1	74.80	1	74.70	74.70	0	4,070	0.00%
2018/12/14	4	74.63	0	0.00	74.90	4	4,070	0.10%
2018/12/13	4	76.18	1	74.80	74.00	3	3,991	0.08%
2018/12/12	0	0.00	1	74.00	73.60	-1	3,837	-0.03%
2018/12/11	8	73.59	30	73.65	74.40	-22	3,719	-0.59%
2018/12/10	31	71.11	1	71.70	71.00	30	3,565	0.84%
2018/12/07	14	74.05	40	75.10	75.50	-26	3,414	-0.76%
2018/12/06	3	68.27	10	68.90	68.90	-7	3,145	-0.22%
2018/12/04	14	71.31	7	71.01	70.40	7	3,030	0.23%
2018/12/03	3	70.33	12	69.88	71.00	-9	2,989	-0.30%
2018/11/30	15	68.61	5	67.82	68.00	10	2,868	0.35%
2018/11/29	1	67.60	5	65.92	68.00	-4	2,757	-0.15%
2018/11/27	1	61.10	1	61.60	61.60	0	2,530	0.00%
2018/11/26	5	60.00	5	60.34	61.00	0	2,536	0.00%
2018/11/21	2	59.80	3	60.07	60.20	-1	2,456	-0.04%
2018/11/20	2	59.80	1	61.40	59.90	1	2,462	0.04%
2018/11/19	2	58.60	0	0.00	59.00	2	2,341	0.09%
2018/11/16	3	58.97	1	57.90	57.90	2	2,338	0.09%
2018/11/14	1	57.70	3	57.97	58.00	-2	2,314	-0.09%
2018/11/13	31	56.89	10	57.65	58.20	21	2,278	0.92%
2018/11/12	9	57.01	9	56.78	57.00	0	2,187	0.00%
2018/11/09	10	55.65	2	55.75	56.70	8	2,111	0.38%
2018/11/06	1	52.70	1	51.30	51.30	0	1,973	0.00%
2018/11/05	5	53.48	1	53.50	53.60	4	1,993	0.20%
2018/11/02	0	0.00	3	52.30	52.30	-3	1,995	-0.15%
2018/11/01	2	50.60	2	51.70	50.90	0	2,035	0.00%
2018/10/31	1	49.55	1	50.30	50.30	0	2,011	0.00%
2018/10/26	1	48.05	1	46.90	46.90	0	2,016	0.00%
2018/10/23	1	49.10	1	47.90	47.90	0	2,084	0.00%
2018/10/22	1	49.00	3	49.37	49.65	-2	2,123	-0.09%
2018/10/18	1	47.30	1	47.50	47.50	0	2,189	0.00%
2018/10/17	1	48.65	1	47.75	47.75	0	2,280	0.00%
2018/10/16	1	47.70	0	0.00	48.30	1	2,426	0.04%
2018/10/12	1	46.30	1	46.35	47.45	0	2,830	0.00%
2018/10/11	2	44.85	0	0.00	45.00	2	3,307	0.06%
2018/10/08	1	50.20	0	0.00	49.50	1	3,397	0.03%
2018/10/05	1	50.80	0	0.00	49.60	1	3,558	0.03%
2018/10/03	1	52.80	1	53.30	52.80	0	3,701	0.00%
2018/10/01	0	0.00	1	55.00	54.50	-1	3,877	-0.03%
2018/09/26	2	54.95	0	0.00	54.50	2	4,133	0.05%
2018/09/21	0	0.00	1	54.50	54.20	-1	4,446	-0.02%
2018/09/20	4	54.43	15	53.75	53.60	-11	4,636	-0.24%
2018/09/13	2	57.00	0	0.00	56.30	2	4,817	0.04%
2018/09/12	11	56.40	0	0.00	57.70	11	4,854	0.23%
2018/09/10	1	55.60	11	56.03	55.70	-10	4,992	-0.20%
2018/09/05	1	59.20	1	60.10	59.80	0	5,383	0.00%
2018/09/04	9	61.44	0	0.00	61.30	9	5,623	0.16%
2018/08/28	1	63.20	0	0.00	61.80	1	6,444	0.02%
2018/08/27	0	0.00	2	61.10	62.10	-2	6,735	-0.03%
2018/08/24	1	57.80	0	0.00	57.90	1	6,968	0.01%
2018/08/23	1	59.60	0	0.00	59.60	1	6,941	0.01%
2018/08/22	0	0.00	11	61.16	60.20	-11	6,927	-0.16%
2018/08/21	1	61.90	0	0.00	61.80	1	6,929	0.01%
2018/08/17	0	0.00	6	63.03	61.80	-6	6,981	-0.09%
2018/08/15	0	0.00	1	64.40	64.40	-1	7,135	-0.01%
2018/08/13	0	0.00	20	65.05	63.90	-20	7,203	-0.28%
2018/08/10	3	68.97	1	68.60	67.50	2	7,196	0.03%
2018/08/09	4	69.12	3	67.40	69.00	1	7,183	0.01%
2018/08/07	0	0.00	3	70.57	70.40	-3	7,219	-0.04%
2018/08/02	5	71.10	0	0.00	71.10	5	7,376	0.07%
2018/07/30	10	72.22	4	72.18	72.70	6	7,390	0.08%
2018/07/27	1	75.70	4	75.33	74.20	-3	7,344	-0.04%
2018/07/26	1	74.80	0	0.00	75.00	1	7,300	0.01%
2018/07/25	2	72.80	1	73.40	74.00	1	7,273	0.01%
2018/07/23	10	71.19	5	70.88	70.80	5	7,169	0.07%
2018/07/20	1	77.10	6	77.53	76.00	-5	7,037	-0.07%
2018/07/19	15	78.42	3	77.70	77.40	12	6,949	0.17%
2018/07/18	6	79.02	9	79.57	81.00	-3	6,682	-0.04%
2018/07/17	2	73.50	10	73.70	73.70	-8	6,220	-0.13%
2018/07/16	12	74.64	1	74.40	73.50	11	6,239	0.18%
2018/07/13	1	73.60	12	75.85	74.20	-11	6,200	-0.18%
2018/07/12	0	0.00	6	74.43	74.70	-6	6,142	-0.10%
2018/07/11	1	73.40	0	0.00	73.40	1	6,256	0.02%
2018/07/10	3	73.73	19	73.91	74.00	-16	6,308	-0.25%
2018/07/09	3	71.97	1	72.60	72.00	2	6,188	0.03%
2018/07/06	0	0.00	1	71.00	72.60	-1	6,129	-0.02%
2018/07/05	1	69.80	5	70.10	69.10	-4	6,056	-0.07%
2018/07/04	25	73.20	24	73.95	72.00	1	6,016	0.02%
2018/07/03	1	73.50	1	73.30	71.70	0	5,902	0.00%
2018/07/02	18	74.48	13	75.12	72.50	5	5,835	0.09%
2018/06/29	1	73.60	3	73.27	73.70	-2	5,640	-0.04%
2018/06/28	20	67.50	20	67.15	67.00	0	5,462	0.00%
2018/06/27	21	68.11	1	69.30	68.50	20	5,506	0.36%
2018/06/26	0	0.00	5	65.64	66.80	-5	5,488	-0.09%
2018/06/25	2	67.20	2	67.55	65.50	0	5,443	0.00%
2018/06/21	3	71.30	2	71.00	71.50	1	5,326	0.02%
2018/06/20	10	68.50	4	69.75	69.50	6	5,302	0.11%
2018/06/19	14	71.83	1	73.00	72.20	13	5,200	0.25%
2018/06/15	6	73.75	5	72.40	72.10	1	5,143	0.02%
2018/06/14	6	72.52	2	72.85	71.30	4	5,072	0.08%
2018/06/13	15	73.81	15	74.23	71.80	0	5,003	0.00%
2018/06/12	4	74.15	7	75.19	78.10	-3	4,805	-0.06%
2018/06/11	5	71.62	4	71.90	71.00	1	4,581	0.02%
2018/06/08	2	71.90	2	71.30	71.50	0	4,493	0.00%
2018/06/07	3	71.83	6	70.80	70.30	-3	4,356	-0.07%
2018/06/06	12	71.75	3	72.10	72.20	9	4,301	0.21%
2018/06/05	6	72.05	25	71.86	71.00	-19	4,173	-0.46%
2018/06/04	10	72.34	13	72.24	74.40	-3	3,814	-0.08%
2018/06/01	3	65.20	23	67.53	67.70	-20	3,540	-0.56%
2018/05/30	1	61.60	1	62.00	61.80	0	3,305	0.00%
2018/05/29	1	62.50	1	62.80	62.30	0	3,305	0.00%
2018/05/28	1	62.90	1	64.00	63.20	0	3,317	0.00%
2018/05/25	2	63.05	1	62.90	62.90	1	3,310	0.03%
2018/05/24	1	62.30	1	63.30	63.40	0	3,293	0.00%
2018/05/23	12	62.90	13	63.24	62.50	-1	3,241	-0.03%
2018/05/22	1	61.40	2	61.30	61.30	-1	3,131	-0.03%
2018/05/21	2	60.90	0	0.00	61.70	2	3,127	0.06%
2018/05/18	0	0.00	3	60.30	60.40	-3	3,050	-0.10%
2018/05/17	5	58.92	0	0.00	58.70	5	3,001	0.17%
2018/05/15	0	0.00	4	59.63	61.00	-4	2,946	-0.14%
2018/05/14	0	0.00	2	59.70	59.10	-2	2,888	-0.07%
2018/05/11	4	59.15	2	58.90	59.30	2	2,859	0.07%
2018/05/10	2	58.45	5	58.94	59.50	-3	2,928	-0.10%
2018/05/07	2	57.60	2	57.15	56.80	0	2,767	0.00%
2018/05/04	2	56.00	0	0.00	57.40	2	2,744	0.07%
2018/05/02	12	57.10	0	0.00	57.10	12	2,744	0.44%
2018/04/30	1	56.10	1	56.20	56.70	0	2,719	0.00%
2018/04/25	1	54.10	0	0.00	54.00	1	2,676	0.04%
2018/04/24	3	53.10	30	53.95	53.30	-27	2,662	-1.01%
2018/04/23	9	55.59	2	56.90	55.40	7	2,630	0.27%
2018/04/20	16	58.29	1	57.90	56.00	15	2,609	0.57%
2018/04/19	1	58.20	13	57.92	58.80	-12	2,538	-0.47%
2018/04/18	35	59.82	3	58.23	58.30	32	2,497	1.28%
2018/04/17	1	58.90	32	58.47	59.70	-31	2,396	-1.29%
2018/04/16	5	56.72	3	55.80	57.00	2	2,273	0.09%
2018/04/13	21	55.00	0	0.00	54.70	21	2,181	0.96%
2018/04/10	3	54.63	1	54.80	54.30	2	2,524	0.08%
2018/04/09	1	54.40	1	54.90	54.00	0	2,593	0.00%
2018/04/03	2	53.50	1	53.30	53.30	1	2,828	0.04%
2018/04/02	12	54.83	2	55.30	54.30	10	2,837	0.35%
2018/03/31	3	54.40	5	54.70	54.70	-2	2,795	-0.07%
2018/03/30	5	54.80	1	54.90	54.70	4	2,773	0.14%
2018/03/29	0	0.00	5	52.00	53.40	-5	2,717	-0.18%
2018/03/21	1	53.30	1	53.00	53.00	0	2,843	0.00%
2018/03/20	1	53.10	1	53.40	53.10	0	2,837	0.00%
2018/03/19	0	0.00	1	55.00	54.20	-1	2,845	-0.04%
2018/03/16	1	53.10	3	54.47	55.00	-2	2,819	-0.07%
2018/03/15	9	55.13	3	54.50	54.30	6	2,721	0.22%
2018/03/14	2	54.40	0	0.00	54.00	2	2,678	0.07%
2018/03/13	2	54.35	3	54.13	54.10	-1	2,661	-0.04%
2018/03/12	3	53.60	5	53.58	54.30	-2	2,652	-0.08%
2018/03/09	2	53.00	2	53.40	53.40	0	2,613	0.00%
2018/03/08	0	0.00	3	52.13	52.20	-3	2,605	-0.12%
2018/03/07	4	52.93	1	53.30	51.80	3	2,672	0.11%
2018/03/06	1	52.70	32	52.93	53.00	-31	2,628	-1.18%
2018/03/05	2	53.00	1	52.60	51.50	1	2,580	0.04%
2018/03/02	0	0.00	1	52.10	52.50	-1	2,583	-0.04%
2018/03/01	5	52.64	2	52.90	52.70	3	2,597	0.12%
2018/02/22	0	0.00	1	49.90	50.50	-1	2,631	-0.04%
2018/02/08	30	47.10	0	0.00	47.60	30	2,572	1.17%
2018/02/07	2	47.18	1	46.75	46.75	1	2,572	0.04%
2018/02/06	0	0.00	8	45.08	45.45	-8	2,556	-0.31%
2018/02/05	1	49.85	0	0.00	49.85	1	2,525	0.04%
2018/02/02	10	51.66	3	51.77	50.90	7	2,519	0.28%
2018/01/26	1	49.20	0	0.00	49.25	1	2,373	0.04%
2018/01/23	0	0.00	4	50.80	50.50	-4	2,392	-0.17%
2018/01/19	0	0.00	1	50.90	50.90	-1	2,380	-0.04%
2018/01/18	0	0.00	1	51.00	50.40	-1	2,373	-0.04%
2018/01/17	1	50.80	0	0.00	50.70	1	2,369	0.04%
2018/01/16	1	51.10	0	0.00	50.90	1	2,362	0.04%
2018/01/12	1	50.80	0	0.00	50.60	1	2,360	0.04%
2018/01/10	18	51.04	28	50.55	50.30	-10	2,332	-0.43%
2018/01/09	2	54.30	5	54.12	54.40	-3	2,231	-0.13%
2018/01/08	8	55.18	1	54.00	54.10	7	2,214	0.32%
2018/01/05	9	55.82	2	56.40	55.80	7	2,134	0.33%
2018/01/04	21	56.77	5	56.58	56.60	16	2,045	0.78%
2018/01/03	1	54.60	1	54.60	54.60	0	1,860	0.00%
2018/01/02	4	54.73	6	55.03	54.60	-2	1,784	-0.11%