智易 (3596)-第一金-高雄券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
1,125張
產業
上市通信網路類股▲0.93%
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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	175.00	0.1	174.00	176.00	1	2,134	0.04%
2024/04/19	2	177.00	0	176.50	174.50	2	2,159	0.09%
2024/04/18	0	0.00	0	177.50	177.00	0	2,143	0.00%
2024/04/11	0	0.00	1	189.00	187.00	-1	2,113	-0.05%
2024/04/10	1	190.00	0	0.00	188.00	1	2,119	0.05%
2024/04/02	2	196.75	1	194.50	195.00	1	2,141	0.05%
2024/04/01	1	191.00	1	193.00	195.50	0	2,147	0.00%
2024/03/28	1	193.50	4	191.63	191.50	-3	2,067	-0.15%
2024/03/26	0	0.00	1	187.50	189.00	-1	2,015	-0.05%
2024/03/25	1	193.00	0	0.00	193.50	1	2,018	0.05%
2024/03/20	0	0.00	1	201.00	199.00	-1	1,991	-0.05%
2024/03/19	1	194.00	3	195.00	195.00	-2	2,059	-0.10%
2024/03/18	1	193.00	5	194.20	187.50	-4	2,140	-0.19%
2024/03/15	3	189.00	0	0.00	188.00	3	2,162	0.14%
2024/03/14	2	188.50	1	193.00	189.50	1	2,151	0.05%
2024/03/13	0	0.00	1.4	185.50	186.50	-1.4	2,066	-0.07%
2024/03/08	0	0.00	0	174.50	171.50	0	1,994	0.00%
2024/03/07	0.1	176.00	3	176.17	175.50	-2.9	1,982	-0.15%
2024/03/06	2	182.00	0	0.00	180.00	2	1,960	0.10%
2024/03/05	0	0.00	4	183.25	184.00	-4	1,973	-0.20%
2024/03/01	0.1	179.60	0	0.00	178.50	0.1	1,956	0.01%
2024/02/27	2	180.75	0	0.00	180.00	2	1,925	0.10%
2024/02/26	2	180.50	5	179.90	180.00	-3	1,891	-0.16%
2024/02/23	3.2	182.63	0	185.00	183.50	3.2	1,870	0.17%
2024/02/22	1	173.00	0	0.00	178.50	1	1,788	0.06%
2024/02/20	1	172.50	0	0.00	171.50	1	1,715	0.06%
2024/02/19	0	0.00	1	169.01	169.00	-1	1,715	-0.06%
2024/02/16	0	0.00	0	170.00	169.00	0	1,736	0.00%
2024/01/29	0	172.00	0	0.00	173.00	0	1,868	0.00%
2024/01/26	0	171.50	0	0.00	170.50	0	1,935	0.00%
2024/01/23	4	177.88	0.1	178.50	178.00	4	2,045	0.19%
2024/01/22	0	174.00	0	0.00	175.50	0	2,034	0.00%
2024/01/19	0	172.00	0	0.00	172.00	0	2,027	0.00%
2024/01/08	0	0.00	0	168.00	168.50	0	2,072	0.00%
2024/01/05	0	170.50	0	0.00	168.00	0	2,095	0.00%
2024/01/03	1	169.00	1	172.50	169.00	0	2,137	0.00%
2023/12/27	1	169.50	0	0.00	171.00	1	2,246	0.04%
2023/12/26	0	0.00	0	170.00	170.50	0	2,256	0.00%
2023/12/25	0	0.00	2	170.00	169.50	-2	2,263	-0.09%
2023/12/22	3	172.67	3	172.17	172.00	0	2,339	0.00%
2023/12/21	1	174.00	1	174.50	174.50	0	2,338	0.00%
2023/12/20	1	177.50	1	173.00	175.00	0	2,353	0.00%
2023/12/19	0	0.00	0	176.00	175.50	0	2,406	0.00%
2023/12/18	0	182.30	0	0.00	176.50	0	2,516	0.00%
2023/12/14	3	192.00	2	189.50	189.50	1	2,566	0.04%
2023/12/13	0	0.00	20.2	185.00	188.50	-20.2	2,431	-0.83%
2023/12/12	0.3	172.10	0	0.00	171.50	0.3	2,365	0.01%
2023/12/11	4	168.75	0	0.00	168.50	4	2,391	0.17%
2023/12/08	11	164.95	0	0.00	166.00	11	2,408	0.46%
2023/12/07	1	166.50	0	0.00	164.50	1	2,455	0.04%
2023/11/30	0	163.50	0	162.50	163.50	0	2,887	0.00%
2023/11/22	1	168.00	1	168.50	168.50	0	3,015	0.00%
2023/11/17	2	168.50	0	0.00	168.00	2	3,263	0.06%
2023/11/16	0	0.00	1	169.00	171.00	-1	3,417	-0.03%
2023/11/15	1	170.00	0	0.00	167.50	1	3,478	0.03%
2023/11/14	0	167.50	0	0.00	169.50	0	3,491	0.00%
2023/11/13	1	165.50	0	0.00	165.50	1	3,490	0.03%
2023/11/08	1	169.00	0	0.00	167.50	1	3,563	0.03%
2023/11/07	0	0.00	1	166.00	166.00	-1	3,615	-0.03%
2023/11/06	1	165.50	1	170.00	166.00	0	3,667	0.00%
2023/11/03	1	164.00	0.1	163.00	167.00	1	3,740	0.03%
2023/11/02	0	0.00	1	158.00	159.00	-1	3,817	-0.03%
2023/11/01	0	0.00	0.1	149.00	152.00	-0.1	3,830	0.00%
2023/10/30	0.1	157.00	0	0.00	157.00	0.1	4,020	0.00%
2023/10/27	0	156.50	0	0.00	154.50	0	4,199	0.00%
2023/10/26	0	0.00	2	155.00	155.00	-2	4,493	-0.04%
2023/10/25	2	158.00	0	0.00	157.00	2	4,535	0.04%
2023/10/23	0	157.00	0	0.00	156.50	0	4,615	0.00%
2023/10/20	1	155.00	3	157.00	157.50	-2	4,718	-0.04%
2023/10/19	0	0.00	1	159.52	159.50	-1	4,813	-0.02%
2023/10/17	0	0.00	1	161.00	161.00	-1	4,816	-0.02%
2023/10/11	0	0.00	1	161.50	163.50	-1	4,934	-0.02%
2023/10/05	6	165.50	2	170.00	163.00	4	4,985	0.08%
2023/10/03	2	161.50	0	0.00	160.50	2	5,086	0.04%
2023/10/02	0	161.50	1	164.50	164.50	-1	5,150	-0.02%
2023/09/28	0	0.00	1	162.50	161.50	-1	5,172	-0.02%
2023/09/27	1	159.00	0	158.50	160.50	1	5,183	0.02%
2023/09/26	0	166.00	2	166.00	166.00	-2	5,112	-0.04%
2023/09/25	0	0.00	3	166.50	165.50	-3	5,163	-0.06%
2023/09/22	4	164.38	1	166.44	164.50	3	5,142	0.06%
2023/09/21	2	169.25	1	171.88	165.50	1	5,142	0.02%
2023/09/20	0	0.00	0	175.50	175.50	0	5,205	0.00%
2023/09/19	0	0.00	1	180.00	180.00	-1	5,170	-0.02%
2023/09/18	1.1	175.10	3	176.84	176.00	-2	5,120	-0.04%
2023/09/15	4	176.63	3	178.00	177.50	1	5,102	0.02%
2023/09/14	2	173.50	1	175.00	176.50	1	5,055	0.02%
2023/09/13	1	166.50	0	0.00	167.50	1	4,996	0.02%
2023/09/11	2	167.00	2	167.50	167.50	0	4,980	0.00%
2023/09/08	0	0.00	7	162.86	164.00	-7	4,875	-0.14%
2023/09/07	1	159.50	0	0.00	162.00	1	4,830	0.02%
2023/09/06	0	158.50	3	155.50	158.00	-3	4,748	-0.06%
2023/09/05	1	150.50	6	151.00	151.00	-5	4,651	-0.11%
2023/09/01	0	0.00	4	146.25	145.00	-4	4,695	-0.09%
2023/08/31	1	150.00	0	0.00	148.50	1	4,661	0.02%
2023/08/30	1	146.50	0	0.00	147.00	1	4,661	0.02%
2023/08/29	0	0.00	13	145.12	148.00	-13	4,655	-0.28%
2023/08/28	2	144.00	0	0.00	143.00	2	4,629	0.04%
2023/08/25	2	144.00	2	147.00	145.50	0	4,620	0.00%
2023/08/24	13	147.62	3	148.33	145.00	10	4,584	0.22%
2023/08/23	0	0.00	5	148.30	148.50	-5	4,480	-0.11%
2023/08/22	18	144.69	5	146.70	144.00	13	4,426	0.29%
2023/08/21	2.1	142.97	0	141.50	143.00	2	4,286	0.05%
2023/08/18	0	0.00	2	137.77	138.00	-2	4,253	-0.05%
2023/08/17	2	139.25	0	139.50	139.50	2	4,252	0.05%
2023/08/16	4	136.38	10	136.50	138.00	-6	4,240	-0.14%
2023/08/15	4	135.88	4	137.00	137.00	0	4,245	0.00%
2023/08/14	3	133.67	8	133.63	133.00	-5	4,252	-0.12%
2023/08/11	1	134.00	0	0.00	135.00	1	4,237	0.02%
2023/08/10	0	0.00	1	139.97	137.00	-1	4,205	-0.02%
2023/08/09	0	0.00	1	141.00	138.00	-1	4,138	-0.02%
2023/08/08	1	140.50	0	0.00	138.00	1	4,068	0.02%
2023/08/07	3	132.00	8	133.25	135.50	-5	3,988	-0.13%
2023/08/04	8	134.19	11	134.14	133.50	-3	3,964	-0.08%
2023/08/02	12	132.92	1	133.00	132.00	11	3,936	0.28%
2023/08/01	16	134.94	0	0.00	130.50	16	3,828	0.42%
2023/07/31	1	142.50	6.3	144.06	145.00	-5.3	3,727	-0.14%
2023/07/28	1	131.00	1.1	131.82	132.00	-0.1	3,429	0.00%
2023/07/27	4	128.88	4	127.50	127.50	0	3,368	0.00%
2023/07/26	2.1	129.43	1	128.00	128.00	1.1	3,315	0.03%
2023/07/25	0.1	131.00	0	0.00	128.50	0.1	3,276	0.00%
2023/07/24	2.1	133.05	0.1	132.00	134.50	2.1	3,178	0.06%
2023/07/19	0	0.00	1	126.50	126.50	-1	3,027	-0.03%
2023/07/18	2	131.00	0	0.00	130.00	2	3,011	0.07%
2023/07/17	1	130.50	2.3	129.69	131.00	-1.3	2,952	-0.04%
2023/07/14	1	126.50	2	126.50	126.50	-1	2,900	-0.03%
2023/07/13	1	127.98	1	128.50	126.00	0	2,876	0.00%
2023/07/12	4	133.75	1	133.00	132.00	3	2,806	0.11%
2023/07/11	0	135.00	0	0.00	135.00	0	2,748	0.00%
2023/07/10	0	0.00	3	132.50	132.00	-3	2,668	-0.11%
2023/07/07	1.3	131.00	1	132.00	127.50	0.3	2,560	0.01%
2023/07/06	0	0.00	1	129.00	130.00	-1	2,475	-0.04%
2023/07/05	0	0.00	2.2	127.77	127.50	-2.2	2,426	-0.09%
2023/07/04	1	126.00	0	0.00	127.00	1	2,386	0.04%
2023/07/03	0	0.00	2	127.50	127.00	-2	2,356	-0.08%
2023/06/30	1	123.50	0	0.00	123.00	1	2,288	0.04%
2023/06/29	1.2	120.42	1	121.00	122.00	0.2	2,295	0.01%
2023/06/28	2	125.00	3	124.17	122.50	-1	2,209	-0.05%
2023/06/26	0	0.00	1	118.00	118.00	-1	1,991	-0.05%
2023/06/20	0	0.00	5	118.00	118.00	-5	1,984	-0.25%
2023/06/15	0	0.00	5	116.50	116.50	-5	1,866	-0.27%
2023/06/09	1	117.00	1	117.50	117.50	0	1,852	0.00%
2023/06/08	1	119.50	1	117.00	118.00	0	1,837	0.00%
2023/06/07	1	116.00	0	0.00	115.50	1	1,777	0.06%
2023/06/06	1	113.50	0	0.00	114.00	1	1,776	0.06%
2023/06/05	5	116.50	6	115.83	115.50	-1	1,773	-0.06%
2023/05/30	5	114.50	1	115.50	115.00	4	1,732	0.23%
2023/05/26	0	0.00	8	115.00	114.50	-8	1,711	-0.47%
2023/05/25	0	0.00	3	114.50	114.00	-3	1,670	-0.18%
2023/05/24	2	114.00	2	114.00	113.50	0	1,665	0.00%
2023/05/19	12	112.33	13	112.50	112.50	-1	1,558	-0.06%
2023/05/16	2	112.25	0	0.00	112.50	2	1,492	0.13%
2023/05/12	0	0.00	3	111.33	112.50	-3	1,445	-0.21%
2023/05/11	4	109.63	3	111.00	110.50	1	1,411	0.07%
2023/05/10	2	111.75	1	113.50	113.50	1	1,359	0.07%
2023/05/09	4	111.88	3	112.50	112.50	1	1,330	0.08%
2023/05/08	1	109.00	3	110.67	111.00	-2	1,262	-0.16%
2023/05/05	3	107.17	2.5	108.10	108.00	0.5	1,210	0.04%
2023/05/04	1	100.50	0	0.00	102.00	1	1,152	0.09%
2023/05/02	2	101.00	0	0.00	101.00	2	1,202	0.17%
2023/04/28	0	0.00	3	101.50	100.50	-3	1,203	-0.25%
2023/04/27	1	98.60	1.1	98.83	98.80	-0.1	1,192	0.00%
2023/04/26	2	98.90	1	99.30	99.50	1	1,177	0.08%
2023/04/25	2	100.75	0	0.00	100.00	2	1,167	0.17%
2023/04/24	1	102.02	0	0.00	102.00	1	1,148	0.09%
2023/04/21	2	102.50	1	103.00	102.00	1	1,146	0.09%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/03/29	0	104.00	0	0.00	104.00	0	1,024	0.00%
2023/03/13	4	106.50	4	106.00	106.00	0	1,019	0.00%
2023/03/09	3	109.50	3	109.17	109.50	0	1,027	0.00%
2023/02/01	0	0.00	1	101.00	101.00	-1	1,389	-0.07%
2023/01/31	0	0.00	0	101.00	101.00	0	1,427	0.00%
2023/01/05	0	0.00	1	97.90	97.70	-1	1,701	-0.06%
2022/12/30	0	0.00	3	95.60	95.70	-3	1,735	-0.17%
2022/12/28	1	96.90	0	0.00	96.10	1	1,809	0.06%
2022/12/27	0	0.00	1	99.20	98.60	-1	1,831	-0.05%
2022/12/20	1	98.24	0	0.00	97.90	1	2,126	0.05%
2022/12/07	1	105.50	1	106.00	105.50	0	2,350	0.00%
2022/12/05	0	0.00	1	106.00	106.00	-1	2,415	-0.04%
2022/11/29	0	0.00	11	102.45	103.50	-11	2,671	-0.41%
2022/11/24	0.1	99.30	2	100.25	101.00	-1.9	2,741	-0.07%
2022/11/23	1	98.50	0	0.00	98.60	1	2,780	0.04%
2022/11/22	1	96.30	2	97.05	97.90	-1	2,866	-0.03%
2022/11/21	3	98.23	0	0.00	97.50	3	2,900	0.10%
2022/11/18	0	0.00	3	98.83	97.80	-3	2,921	-0.10%
2022/11/16	2	98.55	0	0.00	98.80	2	2,950	0.07%
2022/11/15	2	98.60	0	0.00	98.40	2	2,999	0.07%
2022/11/14	1	97.30	0	0.00	97.50	1	3,042	0.03%
2022/11/11	3	99.10	0	0.00	97.10	3	3,045	0.10%
2022/11/10	9	96.80	8.1	95.52	96.80	1	3,017	0.03%
2022/11/09	1	95.50	0	0.00	96.30	1	2,995	0.03%
2022/10/28	0	88.70	1	89.50	86.90	-1	4,055	-0.02%
2022/10/26	1	85.00	1	87.28	87.80	0	4,050	0.00%
2022/10/25	0	90.80	0	0.00	90.00	0	4,017	0.00%
2022/10/21	0	0.00	2	90.90	90.90	-2	4,099	-0.05%
2022/10/20	1	94.10	0	0.00	94.40	1	4,113	0.02%
2022/10/17	0	0.00	0	93.70	97.20	0	4,103	0.00%
2022/10/13	0	95.90	0	0.00	95.10	0	4,124	0.00%
2022/10/06	5	104.00	0	0.00	102.00	5	4,223	0.12%
2022/10/05	0	0.00	1.2	102.17	101.00	-1.2	4,259	-0.03%
2022/10/04	1	97.90	1	99.30	99.30	0	4,251	0.00%
2022/09/29	0	96.00	0	0.00	93.90	0	4,446	0.00%
2022/09/28	1.4	96.90	0	0.00	95.80	1.4	4,476	0.03%
2022/09/27	2	101.00	2	100.22	102.00	0	4,455	0.00%
2022/09/23	4.2	110.90	2	110.75	108.50	2.2	4,432	0.05%
2022/09/22	1	110.00	1	112.00	112.50	0	4,450	0.00%
2022/09/20	1	112.00	1	112.00	112.50	0	4,481	0.00%
2022/09/16	0	0.00	2	114.50	114.50	-2	4,570	-0.04%
2022/09/15	1	113.00	0	0.00	112.00	1	4,763	0.02%
2022/09/12	0	0.00	1	116.00	115.00	-1	5,139	-0.02%
2022/09/08	1	113.50	2.2	114.23	114.00	-1.2	5,163	-0.02%
2022/09/07	0	0.00	1	113.00	112.50	-1	5,241	-0.02%
2022/09/06	1.2	109.84	1	109.00	108.00	0.2	5,166	0.00%
2022/09/02	4	112.00	1	112.00	112.00	3	5,034	0.06%
2022/08/31	0	0.00	0	114.00	115.50	0	5,021	0.00%
2022/08/30	1	111.00	0	0.00	112.00	1	5,094	0.02%
2022/08/25	1	115.25	1	115.00	114.50	0	5,008	0.00%
2022/08/24	1	111.50	0	0.00	112.50	1	5,004	0.02%
2022/08/23	0	0.00	1.5	113.00	113.00	-1.5	4,964	-0.03%
2022/08/22	1	113.00	0	0.00	112.00	1	4,978	0.02%
2022/08/19	1	115.50	1	115.50	115.50	0	4,932	0.00%
2022/08/17	1	117.00	0	0.00	116.50	1	4,912	0.02%
2022/08/16	0.5	116.00	0	0.00	115.00	0.5	4,899	0.01%
2022/08/15	1	115.00	1	115.00	115.00	0	4,836	0.00%
2022/08/12	7	114.93	2	114.00	115.00	5	4,768	0.10%
2022/08/11	7	121.14	0	0.00	121.00	7	4,463	0.16%
2022/08/09	0	0.00	6	133.00	131.00	-6	4,459	-0.13%
2022/08/08	7	129.93	4	130.50	130.50	3	4,410	0.07%
2022/08/05	3	125.33	3	124.67	125.00	0	4,296	0.00%
2022/08/04	1	121.00	3	126.50	127.50	-2	4,228	-0.05%
2022/08/02	1	121.00	1	122.00	122.50	0	4,182	0.00%
2022/08/01	2	124.50	2	125.00	123.50	0	4,232	0.00%
2022/07/29	1	121.00	13	124.08	124.00	-12	4,384	-0.27%
2022/07/28	3	121.00	4	120.13	120.00	-1	4,378	-0.02%
2022/07/27	1	119.00	18	119.50	120.00	-17	4,399	-0.39%
2022/07/26	1	117.50	31	117.48	117.50	-30	4,428	-0.68%
2022/07/22	22	117.00	22	116.50	116.00	0	4,696	0.00%
2022/07/21	1	119.00	1	118.50	119.00	0	4,884	0.00%
2022/07/19	1	118.00	1	117.50	117.00	0	5,204	0.00%
2022/07/15	1	118.00	1	118.00	118.00	0	5,619	0.00%
2022/07/14	3	117.00	4	118.38	119.50	-1	5,732	-0.02%
2022/07/13	14	117.00	13.2	118.92	115.50	0.8	5,721	0.01%
2022/07/12	0	0.00	1	114.50	115.00	-1	5,684	-0.02%
2022/07/11	6	114.83	5	115.70	116.00	1	5,705	0.02%
2022/07/08	2	112.50	49	113.27	115.00	-47	5,684	-0.83%
2022/07/07	1	108.00	16	106.50	107.50	-15	5,577	-0.27%
2022/07/06	0	0.00	18	104.75	102.00	-18	5,612	-0.32%
2022/07/05	1	99.80	31	101.47	100.50	-30	5,644	-0.53%
2022/07/04	1.2	97.33	0	98.17	97.10	1.2	5,807	0.02%
2022/07/01	21.1	116.40	0	0.00	108.00	21.1	5,791	0.36%
2022/06/30	5	117.49	35	119.23	120.00	-30	5,729	-0.52%
2022/06/29	0	0.00	0.1	118.50	119.00	-0.1	5,699	0.00%
2022/06/28	18	121.91	6	124.08	121.00	12	5,691	0.21%
2022/06/27	0	0.00	16	125.47	124.50	-16	5,694	-0.28%
2022/06/24	2	122.25	3	122.83	122.00	-1	5,674	-0.02%
2022/06/23	76	126.16	18	130.97	122.00	58	5,649	1.03%
2022/06/22	20	131.93	47.3	132.20	129.50	-27.3	5,472	-0.50%
2022/06/21	3	129.33	62	128.48	132.00	-59	5,281	-1.12%
2022/06/20	3	123.83	3	124.00	122.50	0	5,117	0.00%
2022/06/17	2	124.00	20	125.55	125.00	-18	5,046	-0.36%
2022/06/16	6	126.08	27	127.33	122.50	-21	4,969	-0.42%
2022/06/15	13	124.50	20	125.87	124.00	-7	4,854	-0.14%
2022/06/14	3	122.00	2	122.50	124.50	1	4,853	0.02%
2022/06/13	2	122.00	1.1	121.98	121.50	1	4,856	0.02%
2022/06/10	16	121.06	2	123.50	124.00	14	4,870	0.29%
2022/06/09	1	121.00	1	122.50	124.00	0	4,885	0.00%
2022/06/08	36	126.35	31	129.97	123.00	5	4,873	0.10%
2022/06/07	3	124.83	6	125.83	125.50	-3	4,752	-0.06%
2022/06/06	0	0.00	17	124.56	126.00	-17	4,731	-0.36%
2022/06/01	1.1	122.95	0	0.00	121.50	1.1	4,720	0.02%
2022/05/31	3	122.50	2	122.25	123.00	1	4,705	0.02%
2022/05/30	3	122.83	32.1	122.44	123.00	-29.1	4,706	-0.62%
2022/05/27	0	0.00	1	117.00	118.00	-1	4,691	-0.02%
2022/05/26	17	117.76	90	114.42	114.00	-73	4,702	-1.55%
2022/05/25	16	117.13	1	119.50	119.50	15	4,792	0.31%
2022/05/24	0.2	118.85	0	0.00	118.00	0.2	4,857	0.00%
2022/05/23	1	121.50	0	0.00	121.00	1	4,831	0.02%
2022/05/19	18	121.75	26	123.85	122.50	-8	4,848	-0.17%
2022/05/18	2	122.50	18	122.61	122.50	-16	4,756	-0.34%
2022/05/17	3.1	118.52	4	118.88	119.50	-0.9	4,712	-0.02%
2022/05/16	16	116.47	51	117.10	117.00	-35	4,713	-0.74%
2022/05/13	4	112.75	1	112.00	112.50	3	4,632	0.06%
2022/05/12	0	0.00	15	112.50	109.50	-15	4,617	-0.32%
2022/05/11	0	0.00	2	112.00	111.00	-2	4,631	-0.04%
2022/05/10	3	107.17	3	108.67	110.50	0	4,731	0.00%
2022/05/09	4	109.25	3.2	109.53	109.00	0.8	4,697	0.02%
2022/05/06	21.3	110.64	2	110.75	109.50	19.3	4,667	0.41%
2022/05/05	16.1	121.47	1	121.00	121.00	15.1	4,532	0.33%
2022/05/04	18.3	124.10	2	124.75	124.50	16.3	4,486	0.36%
2022/05/03	17.3	126.40	0	0.00	127.00	17.3	4,466	0.39%
2022/04/29	2.2	129.93	19	131.79	128.00	-16.8	4,434	-0.38%
2022/04/28	38.1	129.57	4	128.63	127.50	34.1	4,346	0.78%
2022/04/27	20	128.43	36	132.46	132.50	-16	4,197	-0.38%
2022/04/26	18	129.86	56.2	129.71	132.50	-38.2	4,002	-0.95%
2022/04/25	37	125.76	3.2	125.56	126.50	33.8	3,804	0.89%
2022/04/22	1.4	130.36	54.2	130.38	130.00	-52.8	3,729	-1.42%
2022/04/21	24	125.65	57	128.41	125.50	-33	3,542	-0.93%
2022/04/20	16	122.63	36.3	125.46	125.00	-20.3	3,337	-0.61%
2022/04/19	2	121.25	30	120.50	121.00	-28	3,235	-0.87%
2022/04/18	0.3	117.17	0	0.00	116.50	0.3	3,264	0.01%
2022/04/15	17	117.00	0	0.00	116.50	17	3,270	0.52%
2022/04/14	1	119.50	25	122.08	122.00	-24	3,349	-0.72%
2022/04/13	55	120.20	0	0.00	119.50	55	3,394	1.62%
2022/04/12	6	123.83	19	127.00	120.00	-13	3,687	-0.35%
2022/04/11	10	125.15	18	127.78	124.50	-8	3,751	-0.21%
2022/04/08	45	123.88	96	124.68	125.00	-51	3,786	-1.35%
2022/04/07	2	120.75	8	120.81	119.50	-6	3,646	-0.16%
2022/04/01	2	121.50	2	121.50	121.50	0	3,764	0.00%
2022/03/31	0	0.00	5	121.00	121.50	-5	3,898	-0.13%
2022/03/30	5	120.80	1	121.00	121.50	4	3,936	0.10%
2022/03/29	1	119.50	21	120.48	121.00	-20	4,033	-0.50%
2022/03/28	16	118.47	1	118.00	118.00	15	4,094	0.37%
2022/03/25	3	120.33	24	120.56	121.00	-21	4,238	-0.50%
2022/03/24	6	117.50	32	117.52	117.50	-26	4,352	-0.60%
2022/03/22	0.5	115.50	1	115.00	116.00	-0.5	5,591	-0.01%
2022/03/21	0.5	115.00	0	0.00	115.50	0.5	6,110	0.01%
2022/03/18	3	114.17	1	114.50	114.50	2	6,175	0.03%
2022/03/17	1	114.50	1	114.50	115.50	0	6,187	0.00%
2022/03/16	0	0.00	1	111.50	113.50	-1	6,250	-0.02%
2022/03/15	1	112.50	1	113.00	112.50	0	6,351	0.00%
2022/03/14	0	0.00	17	114.12	113.50	-17	6,351	-0.27%
2022/03/11	2	111.75	15	112.00	111.00	-13	6,344	-0.20%
2022/03/10	2	110.75	15	111.50	110.50	-13	6,341	-0.21%
2022/03/09	1	108.50	15	109.50	108.00	-14	6,332	-0.22%
2022/03/08	17	108.56	2	107.25	107.00	15	6,336	0.24%
2022/03/07	15.2	109.52	20	111.85	111.50	-4.8	6,340	-0.08%
2022/03/03	1	115.00	15	117.00	115.50	-14	6,375	-0.22%
2022/03/02	15	114.50	0	0.00	114.50	15	6,433	0.23%
2022/03/01	0	0.00	15	117.50	117.50	-15	6,441	-0.23%
2022/02/25	32.5	114.95	3.1	113.03	114.50	29.5	6,478	0.45%
2022/02/24	19.1	118.97	2	116.50	117.50	17.1	6,423	0.27%
2022/02/23	2	124.00	1.1	123.02	123.00	1	6,394	0.01%
2022/02/22	1	122.00	7.1	122.14	124.00	-6.1	6,498	-0.09%
2022/02/21	10.5	123.98	5	123.50	123.00	5.5	6,573	0.08%
2022/02/18	1	126.00	12	125.88	125.50	-11	6,676	-0.16%
2022/02/17	32	124.86	6	125.00	125.00	26	6,807	0.38%
2022/02/16	4	127.13	27	127.76	127.50	-23	6,910	-0.33%
2022/02/14	17	121.68	6	122.92	123.00	11	7,221	0.15%
2022/02/11	26	125.19	14	125.75	125.00	12	7,325	0.16%
2022/02/10	39	129.55	16	131.53	127.50	23	7,491	0.31%
2022/02/09	1	126.00	2	126.75	128.00	-1	7,569	-0.01%
2022/02/08	2	125.25	14	126.89	126.00	-12	7,925	-0.15%
2022/02/07	24	125.38	21.2	127.47	126.00	2.8	8,397	0.03%
2022/01/26	14.2	123.89	52	123.46	123.00	-37.8	8,399	-0.45%
2022/01/25	4	120.50	3	119.50	119.00	1	8,486	0.01%
2022/01/24	23	118.85	15	120.50	121.50	8	8,641	0.09%
2022/01/21	18.1	120.70	4	120.00	119.50	14.1	8,673	0.16%
2022/01/20	18.1	122.31	3.1	123.84	124.50	15.1	8,734	0.17%
2022/01/19	7	123.07	3	124.00	124.00	4	8,896	0.04%
2022/01/17	5	124.40	18	124.58	125.50	-13	8,942	-0.15%
2022/01/14	1	122.50	4	121.00	121.00	-3	8,972	-0.03%
2022/01/13	18	120.61	0.1	121.50	122.00	18	8,963	0.20%
2022/01/12	2	122.25	20	122.33	122.50	-18	8,943	-0.20%
2022/01/11	19	120.34	7	119.71	119.00	12	8,892	0.13%
2022/01/07	31.1	124.03	16	124.56	125.00	15.1	8,776	0.17%
2022/01/06	17.1	126.18	15	128.50	128.00	2.1	8,643	0.02%
2022/01/05	68.1	132.51	41	137.04	129.00	27.1	8,573	0.32%
2022/01/04	10	132.60	38	133.25	134.50	-28	8,252	-0.34%
2022/01/03	17	128.68	28	130.80	129.50	-11	8,098	-0.14%
2021/12/30	17.2	127.60	1	128.50	127.50	16.2	8,007	0.20%
2021/12/29	5	129.50	24	128.15	129.00	-19	7,937	-0.24%
2021/12/28	36	125.67	0	0.00	125.00	36	7,806	0.46%
2021/12/27	17	126.32	20	127.20	126.50	-3	7,771	-0.04%
2021/12/24	5	124.60	1	124.50	124.50	4	7,636	0.05%
2021/12/23	27	125.89	1	129.00	124.50	26	7,592	0.34%
2021/12/22	16	123.59	17	125.56	127.00	-1	7,472	-0.01%
2021/12/21	45	123.89	30	126.07	126.00	15	7,421	0.20%
2021/12/20	23	126.07	23	128.91	125.50	0	7,263	0.00%
2021/12/17	69	129.06	78.1	132.24	125.50	-9.1	7,073	-0.13%
2021/12/16	31	126.66	29	127.60	127.00	2	6,482	0.03%
2021/12/15	8	118.88	95.8	120.91	125.50	-87.8	5,787	-1.52%
2021/12/14	1	116.00	0	0.00	114.50	1	5,256	0.02%
2021/12/13	15	113.00	1	115.50	116.00	14	5,184	0.27%
2021/12/10	6	114.58	19.3	115.40	114.50	-13.3	5,145	-0.26%
2021/12/09	2.1	112.02	83	112.37	113.00	-81	5,052	-1.60%
2021/12/08	19	108.13	3	110.50	108.50	16	4,919	0.33%
2021/12/07	0	0.00	32	109.02	110.00	-32	4,895	-0.65%
2021/12/06	15	106.50	0	0.00	107.00	15	4,870	0.31%
2021/12/03	1	107.50	2	109.25	107.50	-1	4,882	-0.02%
2021/12/02	1	108.50	0	0.00	108.00	1	4,875	0.02%
2021/12/01	17	106.06	2	108.50	110.50	15	4,848	0.31%
2021/11/30	0.1	108.00	61.2	108.13	110.00	-61.1	4,811	-1.27%
2021/11/29	33	103.39	17.2	106.20	105.50	15.8	4,767	0.33%
2021/11/26	47.2	104.29	1	106.00	106.00	46.2	4,741	0.97%
2021/11/25	16	107.06	20	110.38	107.50	-4	4,670	-0.09%
2021/11/24	30	108.00	15	111.50	108.50	15	4,651	0.32%
2021/11/23	35	110.80	2	111.25	110.00	33	4,574	0.72%
2021/11/22	33.2	114.81	2	115.00	115.00	31.2	4,487	0.70%
2021/11/19	2	113.25	3	115.17	116.50	-1	4,438	-0.02%
2021/11/18	5	114.20	48	114.35	112.50	-43	4,328	-0.99%
2021/11/17	46	111.84	15	116.00	111.00	31	4,202	0.74%
2021/11/16	52	114.47	2	114.50	114.00	50	4,092	1.22%
2021/11/15	0	0.00	10	116.80	119.00	-10	3,956	-0.25%
2021/11/12	29	115.21	25	115.94	114.50	4	3,828	0.10%
2021/11/11	71	114.70	21.1	117.56	113.00	49.9	3,736	1.34%
2021/11/10	50	113.65	4	115.00	115.50	46	3,475	1.32%
2021/11/09	39	114.26	10	115.80	114.50	29	3,354	0.86%
2021/11/08	21	113.02	7	115.50	115.50	14	3,161	0.44%
2021/11/05	24	113.17	8	113.69	113.50	16	2,987	0.54%
2021/11/04	12	113.13	37.2	113.23	115.50	-25.2	2,624	-0.96%
2021/11/03	0	0.00	30	105.60	105.00	-30	2,135	-1.40%
2021/11/02	100	104.97	0	0.00	102.50	100	2,084	4.80%
2021/11/01	330	107.98	10	109.10	108.50	320	1,986	16.10%	大買/鉅額交易
2021/10/29	2	104.50	3	105.33	105.00	-1	1,819	-0.05%
2021/10/28	2	105.75	8	105.13	105.00	-6	1,766	-0.34%
2021/10/27	24	104.52	17	105.32	105.50	7	1,690	0.41%
2021/10/26	0	0.00	1	101.00	101.50	-1	1,533	-0.07%
2021/10/25	0	0.00	1	98.60	98.80	-1	1,508	-0.07%
2021/10/22	1	97.50	0	0.00	99.00	1	1,525	0.07%
2021/10/20	1	93.00	1	94.80	94.70	0	1,656	0.00%
2021/10/07	0	95.50	1	94.00	95.80	-1	2,160	-0.05%
2021/09/28	1	93.00	1	94.00	94.20	0	2,167	0.00%
2021/09/17	0	0.00	3	90.10	90.50	-3	2,375	-0.13%
2021/09/09	3	90.40	0	0.00	90.40	3	2,460	0.12%
2021/09/07	0	0.00	1	89.90	90.00	-1	2,443	-0.04%
2021/09/02	1	90.30	7	91.47	89.90	-6	2,496	-0.24%
2021/08/24	0	0.00	1	90.80	90.10	-1	2,602	-0.04%
2021/08/23	1	90.40	0	0.00	90.60	1	2,631	0.04%
2021/08/20	1	88.40	1	89.10	89.10	0	2,646	0.00%
2021/08/19	0	0.00	1	89.90	89.20	-1	2,666	-0.04%
2021/08/17	3	89.80	0	0.00	89.20	3	2,673	0.11%
2021/08/13	3	89.80	0	0.00	89.30	3	2,667	0.11%
2021/08/11	1	89.00	0	0.00	88.80	1	2,667	0.04%
2021/08/10	1	90.60	0	0.00	91.00	1	2,637	0.04%
2021/08/06	1	94.10	1	93.40	93.50	0	2,687	0.00%
2021/08/05	0	0.00	3	95.73	94.80	-3	2,701	-0.11%
2021/08/04	1	96.60	0	0.00	95.70	1	2,769	0.04%
2021/08/03	1	96.60	0	0.00	96.40	1	2,821	0.04%
2021/07/30	1	96.60	1	97.50	97.30	0	2,907	0.00%
2021/07/29	3	97.00	1	97.50	97.50	2	2,918	0.07%
2021/07/28	0.1	98.00	50	96.97	98.00	-49.9	2,871	-1.74%
2021/07/27	6	100.17	5	99.24	99.50	1	2,883	0.03%
2021/07/26	3	102.00	0	0.00	102.00	3	2,844	0.11%
2021/07/23	0	0.00	3	109.00	109.00	-3	2,707	-0.11%
2021/07/22	0	0.00	17	109.06	108.00	-17	2,704	-0.63%
2021/07/21	2	110.00	21	109.00	109.00	-19	2,674	-0.71%
2021/07/16	21	110.40	1	112.00	109.50	20	2,561	0.78%
2021/07/14	41	107.59	1	107.50	108.50	40	2,419	1.65%
2021/07/09	0	0.00	1	100.50	100.50	-1	2,430	-0.04%
2021/07/07	0	0.00	2	103.00	103.00	-2	2,699	-0.07%
2021/07/05	0	0.00	1	103.00	104.00	-1	2,816	-0.04%
2021/07/02	0	0.00	10	101.50	102.00	-10	2,915	-0.34%
2021/06/30	4	105.25	0	0.00	106.50	4	3,000	0.13%
2021/06/29	25	103.88	0	0.00	106.50	25	3,010	0.83%
2021/06/25	3	100.50	1	99.20	99.20	2	3,093	0.06%
2021/06/18	3	99.70	0	0.00	99.90	3	3,355	0.09%
2021/06/17	12	99.00	0.1	99.40	99.00	11.9	3,472	0.34%
2021/06/11	1	102.00	1	99.60	99.50	0	4,156	0.00%
2021/06/10	0.1	100.00	0	0.00	100.50	0.1	4,181	0.00%
2021/06/09	0	0.00	0.2	98.65	98.00	-0.2	4,178	0.00%
2021/06/08	5	97.60	0	0.00	97.40	5	4,233	0.12%
2021/06/03	0	0.00	3	100.50	100.00	-3	4,303	-0.07%
2021/06/02	0	0.00	1	98.80	97.50	-1	4,270	-0.02%
2021/05/31	2	95.35	0	0.00	96.90	2	4,227	0.05%
2021/05/28	3	94.40	0	0.00	94.80	3	4,208	0.07%
2021/05/27	1	94.60	0	0.00	94.70	1	4,203	0.02%
2021/05/26	0	0.00	5	92.80	92.50	-5	4,198	-0.12%
2021/05/19	0	0.00	3	92.00	92.00	-3	4,279	-0.07%
2021/05/17	0	85.50	0	0.00	85.00	0	4,313	0.00%
2021/05/13	3	92.59	0	0.00	91.50	3	4,218	0.07%
2021/05/11	0	0.00	1	94.60	94.30	-1	4,094	-0.02%
2021/05/05	0.1	104.50	0	0.00	104.00	0.1	3,980	0.00%
2021/05/04	0	105.27	0	0.00	105.50	0	3,979	0.00%
2021/04/29	3	114.00	3	113.50	113.00	0	3,910	0.00%
2021/04/28	3	114.00	0	0.00	114.00	3	3,905	0.08%
2021/04/27	0	0.00	1	113.50	112.50	-1	3,924	-0.03%
2021/04/26	0	0.00	0.2	113.50	113.50	-0.2	3,922	-0.01%
2021/04/20	0	0.00	5	115.00	115.50	-5	3,901	-0.13%
2021/04/19	0	0.00	2	112.50	113.50	-2	3,934	-0.05%
2021/04/16	2	115.00	0	0.00	115.00	2	3,901	0.05%
2021/04/14	10	123.00	0	0.00	122.00	10	3,888	0.26%
2021/04/12	7.2	126.22	0	0.00	124.00	7.2	3,704	0.19%
2021/04/09	0	0.00	5	124.50	125.50	-5	3,656	-0.14%
2021/04/08	5	120.00	0	0.00	124.00	5	3,585	0.14%
2021/04/06	1	117.00	5	117.90	117.50	-4	3,437	-0.12%
2021/04/01	7	117.07	1	116.00	118.00	6	3,367	0.18%
2021/03/29	3	109.00	0	0.00	109.50	3	3,071	0.10%
2021/03/26	0	0.00	1	108.50	110.00	-1	3,074	-0.03%
2021/03/25	3	110.00	3	109.00	109.00	0	3,047	0.00%
2021/03/23	0	0.00	1	109.00	110.00	-1	2,924	-0.03%
2021/03/22	1	111.50	1.1	110.93	112.00	-0.1	2,863	0.00%
2021/03/19	1	109.00	0	0.00	108.50	1	2,788	0.04%
2021/03/18	1.1	105.82	7	108.07	110.00	-5.9	2,581	-0.23%
2021/03/10	0	0.00	2	96.40	96.50	-2	2,131	-0.09%
2021/02/24	0	0.00	1	94.90	94.80	-1	2,313	-0.04%
2021/02/23	0	0.00	3	96.40	96.40	-3	2,288	-0.13%
2021/02/18	2	96.35	2	96.30	96.30	0	2,295	0.00%
2021/02/05	0	0.00	3	95.40	95.30	-3	2,399	-0.13%
2021/02/03	0.2	94.90	0	0.00	94.40	0.2	2,657	0.01%
2021/02/02	0.4	94.80	0	0.00	94.80	0.4	2,751	0.01%
2021/01/27	1	94.20	0	0.00	93.60	1	2,772	0.04%
2021/01/22	0	0.00	3	92.10	92.60	-3	2,986	-0.10%
2021/01/20	5	91.46	0	0.00	90.40	5	3,097	0.16%
2021/01/19	6	94.10	0	0.00	93.20	6	3,216	0.19%
2021/01/18	2	93.40	2	92.80	93.70	0	3,292	0.00%
2021/01/15	0.2	93.80	4	94.35	93.10	-3.8	3,349	-0.11%
2021/01/08	0	0.00	1	97.60	98.10	-1	4,186	-0.02%
2021/01/06	1.2	97.58	2	97.00	95.90	-0.8	4,234	-0.02%
2021/01/05	2	96.20	1	97.60	98.00	1	4,298	0.02%
2020/12/30	2	93.20	0	0.00	93.10	2	4,258	0.05%
2020/12/23	0	0.00	1	93.50	93.30	-1	4,287	-0.02%
2020/12/22	1	94.50	1	94.10	92.70	0	4,315	0.00%
2020/12/18	0	0.00	43	95.94	95.90	-43	4,316	-1.00%
2020/12/17	0	0.00	22	94.84	95.00	-22	4,327	-0.51%
2020/12/16	0	0.00	1	95.90	95.00	-1	4,333	-0.02%
2020/12/15	1	95.10	0	0.00	95.10	1	4,332	0.02%
2020/12/14	0	0.00	2	97.20	97.00	-2	4,333	-0.05%
2020/12/08	1	98.70	1	98.40	98.40	0	4,311	0.00%
2020/11/27	1	98.20	0	0.00	98.20	1	4,679	0.02%
2020/11/25	3	96.60	0	0.00	96.00	3	4,993	0.06%
2020/11/24	1	97.50	0	0.00	97.60	1	5,005	0.02%
2020/11/23	2	100.50	0	0.00	99.60	2	5,045	0.04%
2020/11/18	2	100.50	0	0.00	100.50	2	5,639	0.04%
2020/11/17	2	100.50	2	99.90	100.50	0	5,699	0.00%
2020/11/16	2	98.80	1	100.50	101.50	1	5,715	0.02%
2020/11/13	1	99.70	1	100.50	99.90	0	5,643	0.00%
2020/11/12	1	102.00	1	103.00	99.60	0	5,587	0.00%
2020/11/09	1	102.00	1	101.00	101.00	0	5,330	0.00%
2020/11/05	2	98.25	0	0.00	98.70	2	5,422	0.04%
2020/11/04	0	0.00	0.4	100.00	100.50	-0.4	5,581	-0.01%
2020/11/03	0	0.00	10	100.05	99.80	-10	5,745	-0.17%
2020/11/02	3	103.17	0	0.00	100.50	3	5,766	0.05%
2020/10/30	10	100.00	11	100.45	99.80	-1	5,673	-0.02%
2020/10/29	1	98.90	2	98.25	99.00	-1	5,601	-0.02%
2020/10/28	46	101.00	40	101.50	101.00	6	5,555	0.11%
2020/10/27	0	0.00	1	104.00	103.50	-1	5,503	-0.02%
2020/10/26	2	100.25	6	100.13	99.40	-4	5,365	-0.07%
2020/10/23	1	99.30	2	98.90	99.00	-1	5,288	-0.02%
2020/10/22	15	99.39	14	99.11	100.00	1	5,250	0.02%
2020/10/21	2	97.50	1	97.10	97.30	1	5,067	0.02%
2020/10/20	35	98.79	32	98.23	100.50	3	4,858	0.06%
2020/10/19	3	97.77	4.3	97.23	95.30	-1.3	4,640	-0.03%
2020/10/14	4	93.35	4	94.00	93.70	0	4,316	0.00%
2020/10/12	0	0.00	1	89.50	90.00	-1	4,240	-0.02%
2020/10/08	1	89.20	0	0.00	89.80	1	4,258	0.02%
2020/10/07	3	89.33	2	89.50	89.50	1	4,248	0.02%
2020/09/17	0	0.00	6	87.47	88.10	-6	4,288	-0.14%
2020/09/16	1	86.40	0	0.00	86.20	1	4,241	0.02%
2020/09/15	11	87.21	3	87.80	86.70	8	4,229	0.19%
2020/09/14	1	86.90	0	0.00	87.10	1	4,234	0.02%
2020/09/11	3	85.60	10	85.21	85.10	-7	4,221	-0.17%
2020/09/10	1	88.90	1	85.70	85.70	0	4,207	0.00%
2020/09/09	10	87.30	0	0.00	87.30	10	4,141	0.24%
2020/09/08	2	87.90	1	88.00	88.40	1	4,112	0.02%
2020/09/03	18	93.92	18	92.93	92.10	0	3,963	0.00%
2020/09/02	1	93.90	9	93.37	93.10	-8	3,892	-0.21%
2020/09/01	11	92.13	12	92.83	92.10	-1	3,818	-0.03%
2020/08/31	1.1	90.98	0	0.00	92.00	1.1	3,702	0.03%
2020/08/27	1	88.70	1	89.60	88.40	0	3,404	0.00%
2020/08/26	1	88.00	1	88.00	88.00	0	3,318	0.00%
2020/08/25	30	88.55	11	87.87	87.80	19	3,238	0.59%
2020/08/24	1.2	88.83	1	88.70	88.90	0.2	2,897	0.01%
2020/08/21	0	0.00	20	81.50	84.50	-20	2,742	-0.73%
2020/08/17	1	85.60	0	0.00	85.30	1	2,618	0.04%
2020/08/14	0	0.00	2	84.40	86.00	-2	2,600	-0.08%
2020/08/13	1	86.90	0	0.00	85.20	1	2,580	0.04%
2020/08/12	0	0.00	2	84.50	84.80	-2	2,547	-0.08%
2020/08/11	0	0.00	3	86.33	84.40	-3	2,527	-0.12%
2020/08/10	0	0.00	4	85.63	85.40	-4	2,469	-0.16%
2020/08/07	0	0.00	4	82.80	82.60	-4	2,349	-0.17%
2020/08/06	5	79.28	5	79.24	78.80	0	2,197	0.00%
2020/08/05	1	77.90	1	79.70	80.10	0	2,241	0.00%
2020/08/04	0	0.00	1	76.60	77.00	-1	2,407	-0.04%
2020/07/31	1	76.70	0	0.00	77.00	1	2,477	0.04%
2020/07/30	0	0.00	4	75.88	75.90	-4	2,441	-0.16%
2020/07/29	2	72.60	0	0.00	72.50	2	2,435	0.08%
2020/07/28	2	73.20	0	0.00	72.20	2	2,442	0.08%
2020/07/27	1	75.30	0	0.00	74.50	1	2,445	0.04%
2020/07/17	1	77.60	0	0.00	77.30	1	2,698	0.04%
2020/07/15	0	0.00	30	84.34	83.80	-30	2,610	-1.15%
2020/07/03	5	85.98	0	0.00	85.40	5	2,614	0.19%
2020/07/01	2	83.45	0	0.00	83.50	2	2,657	0.08%
2020/06/18	0	0.00	3	83.00	82.90	-3	2,910	-0.10%
2020/06/17	0	0.00	2	82.70	82.70	-2	2,921	-0.07%
2020/06/11	1	81.00	0	0.00	80.90	1	3,110	0.03%
2020/05/28	7	86.29	2	85.00	85.00	5	3,194	0.16%
2020/05/26	1	84.70	0	0.00	84.10	1	3,160	0.03%
2020/05/25	1	83.90	0	0.00	84.30	1	3,153	0.03%
2020/05/14	1	88.40	2	86.75	85.20	-1	3,074	-0.03%
2020/05/12	6	87.52	2	87.60	87.70	4	3,067	0.13%
2020/05/11	5	87.36	11	87.97	89.60	-6	3,024	-0.20%
2020/05/08	2	82.95	2	83.40	82.70	0	2,815	0.00%
2020/04/29	2	81.80	2	82.45	81.20	0	2,804	0.00%
2020/04/28	0	0.00	2	79.30	79.30	-2	2,757	-0.07%
2020/04/24	2	79.40	0	0.00	79.00	2	2,760	0.07%
2020/04/23	2	78.45	4	79.03	79.30	-2	2,735	-0.07%
2020/04/17	1	74.90	1	74.50	74.20	0	2,570	0.00%
2020/04/14	2	73.30	0	0.00	73.10	2	2,589	0.08%
2020/04/08	1	73.20	2	72.95	73.60	-1	2,592	-0.04%
2020/04/07	0	0.00	1	73.10	73.50	-1	2,571	-0.04%
2020/04/06	2	69.70	0	0.00	71.40	2	2,563	0.08%
2020/04/01	1	69.40	2	69.30	70.10	-1	2,521	-0.04%
2020/03/31	1	67.30	1	67.90	68.30	0	2,503	0.00%
2020/03/30	3	64.53	2	65.95	67.00	1	2,464	0.04%
2020/03/27	0	0.00	5	66.28	65.90	-5	2,439	-0.20%
2020/03/26	2	66.10	1	66.60	67.10	1	2,416	0.04%
2020/03/25	2	66.20	4	66.93	66.20	-2	2,395	-0.08%
2020/03/24	6	64.05	1	64.20	64.00	5	2,351	0.21%
2020/03/23	1	61.90	2	61.50	61.80	-1	2,317	-0.04%
2020/03/20	2	61.90	0	0.00	61.90	2	2,331	0.09%
2020/03/19	1	56.40	0	0.00	56.30	1	2,299	0.04%
2020/03/18	1	61.60	2	61.20	60.70	-1	2,251	-0.04%
2020/03/17	1	59.00	0	0.00	58.20	1	2,206	0.05%
2020/03/16	1	65.70	2	65.35	62.00	-1	2,171	-0.05%
2020/03/11	0	0.00	1	75.80	76.00	-1	2,078	-0.05%
2020/03/06	0	0.00	1	81.70	81.30	-1	2,101	-0.05%
2020/03/04	0	0.00	1	78.90	79.80	-1	2,227	-0.04%
2020/02/27	2	81.05	0	0.00	78.70	2	2,367	0.08%
2020/02/17	1	83.50	3	83.90	83.20	-2	2,489	-0.08%
2020/02/14	2	83.80	0	0.00	84.60	2	2,489	0.08%
2020/02/13	1	84.40	7	84.71	84.90	-6	2,476	-0.24%
2020/02/12	0	0.00	1	81.80	81.80	-1	2,408	-0.04%
2020/02/10	1	75.30	1	76.50	77.10	0	2,442	0.00%
2020/02/07	0	0.00	10	78.38	77.70	-10	2,479	-0.40%
2020/02/06	10	79.60	0	0.00	79.50	10	2,484	0.40%
2020/02/04	1	77.50	0	0.00	78.50	1	2,469	0.04%
2020/02/03	1	73.20	0	0.00	76.40	1	2,469	0.04%
2020/01/31	2	79.85	1	80.50	79.30	1	2,445	0.04%
2020/01/30	1	80.30	0	0.00	80.30	1	2,461	0.04%
2020/01/14	1	88.90	0	0.00	88.80	1	2,566	0.04%
2020/01/10	0	0.00	1	86.80	86.70	-1	2,747	-0.04%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	0	0.00	1	88.30	88.30	-1	2,730	-0.04%
2020/01/06	6	91.10	0	0.00	91.10	6	2,717	0.22%
2019/12/26	1.8	93.75	7	93.40	93.30	-5.2	2,833	-0.18%
2019/12/23	6	90.60	0	0.00	90.60	6	2,891	0.21%
2019/12/17	4	94.43	5	93.54	94.00	-1	2,919	-0.03%
2019/12/16	0	0.00	2.1	93.21	93.50	-2.1	2,917	-0.07%
2019/12/13	2	92.80	0	0.00	93.10	2	2,928	0.07%
2019/12/12	4	92.83	3	92.93	92.70	1	2,944	0.03%
2019/12/11	1	92.30	3	92.03	91.90	-2	2,951	-0.07%
2019/12/10	2	92.50	0	0.00	92.30	2	2,980	0.07%
2019/12/04	0	0.00	1	93.50	92.60	-1	3,171	-0.03%
2019/12/02	0	0.00	3	96.23	95.60	-3	3,169	-0.09%
2019/11/28	3	96.33	0	0.00	95.60	3	3,151	0.10%
2019/11/27	4	95.40	2	96.20	96.00	2	3,199	0.06%
2019/11/25	0	0.00	1	93.10	93.40	-1	3,429	-0.03%
2019/11/22	0	0.00	2	92.80	93.40	-2	3,559	-0.06%
2019/11/20	2	90.55	0	0.00	91.50	2	3,873	0.05%
2019/11/19	0	0.00	2	90.35	89.80	-2	3,858	-0.05%
2019/11/12	0	0.00	2	90.20	90.20	-2	4,019	-0.05%
2019/11/11	2	90.90	0	0.00	89.90	2	4,123	0.05%
2019/11/08	1	90.90	3	91.00	92.20	-2	4,140	-0.05%
2019/11/07	3	88.70	0	0.00	88.30	3	4,125	0.07%
2019/10/28	0.2	95.80	0	0.00	95.80	0.2	4,525	0.00%
2019/10/23	0	0.00	1	95.70	95.10	-1	4,872	-0.02%
2019/10/21	0	0.00	3	95.30	95.40	-3	5,211	-0.06%
2019/10/18	2	93.35	6	90.98	92.80	-4	5,255	-0.08%
2019/10/09	0	0.00	1	88.40	88.00	-1	5,178	-0.02%
2019/10/04	1	91.30	0	0.00	91.10	1	5,269	0.02%
2019/10/03	1	91.60	0	0.00	91.70	1	5,258	0.02%
2019/09/27	8	92.26	0	0.00	91.70	8	5,247	0.15%
2019/09/26	0	0.00	2	96.10	94.80	-2	5,223	-0.04%
2019/09/25	3	93.80	1	93.60	93.40	2	5,228	0.04%
2019/09/24	2	95.60	0	0.00	95.40	2	5,325	0.04%
2019/09/12	1	95.10	0	0.00	95.00	1	5,370	0.02%
2019/09/11	2	96.40	3	96.00	95.80	-1	5,349	-0.02%
2019/09/10	9	97.21	1	96.50	96.80	8	5,316	0.15%
2019/09/06	2	104.00	1	103.50	104.50	1	5,143	0.02%
2019/09/05	0	0.00	9	106.50	106.00	-9	5,130	-0.18%
2019/09/03	1	108.50	1	107.00	106.00	0	5,154	0.00%
2019/08/29	1	107.00	0	0.00	106.50	1	4,942	0.02%
2019/08/28	4	107.63	0	0.00	103.50	4	4,856	0.08%
2019/08/27	2	108.50	4	107.00	107.00	-2	4,611	-0.04%
2019/08/26	0	0.00	12	104.79	102.00	-12	4,512	-0.27%
2019/08/23	4	104.00	14	105.43	106.00	-10	4,490	-0.22%
2019/08/22	0	0.00	7	99.73	99.40	-7	4,249	-0.16%
2019/08/21	22	97.70	2	99.00	98.60	20	4,219	0.47%
2019/08/20	6	100.48	2	100.90	99.80	4	4,164	0.10%
2019/08/19	2	102.25	0	0.00	102.00	2	4,139	0.05%
2019/08/16	5	101.50	1	101.00	101.50	4	4,150	0.10%
2019/08/14	13	105.73	0	0.00	102.00	13	4,175	0.31%
2019/08/12	0	0.00	2	102.50	101.00	-2	4,133	-0.05%
2019/08/08	7	101.57	1	100.50	103.00	6	4,105	0.15%
2019/08/07	1	102.00	3	99.83	102.00	-2	4,054	-0.05%
2019/08/06	0	0.00	13	95.88	96.50	-13	3,981	-0.33%
2019/08/05	2	99.15	3	98.93	97.60	-1	3,960	-0.03%
2019/08/02	1	100.00	0	0.00	99.10	1	3,968	0.03%
2019/08/01	0	0.00	1	105.00	106.00	-1	3,981	-0.03%
2019/07/31	0	0.00	1	106.00	108.00	-1	3,956	-0.03%
2019/07/30	0	0.00	1	104.00	103.50	-1	3,914	-0.03%
2019/07/29	4	108.13	1	106.50	106.50	3	3,874	0.08%
2019/07/26	2	111.00	3	108.67	109.50	-1	3,833	-0.03%
2019/07/25	13	113.73	10	111.30	110.50	3	3,724	0.08%
2019/07/24	13	112.42	1	111.50	112.00	12	3,544	0.34%
2019/07/23	4	112.38	1	114.50	112.00	3	3,538	0.08%
2019/07/19	21	95.96	40	97.64	98.20	-19	3,113	-0.61%
2019/07/12	4	97.73	2	96.50	95.50	2	3,111	0.06%
2019/07/01	1	93.90	1	94.60	94.60	0	3,324	0.00%
2019/06/26	1	87.00	5	87.20	87.20	-4	3,380	-0.12%
2019/06/24	0	0.00	1	88.60	89.20	-1	3,557	-0.03%
2019/06/21	1	87.60	4	89.10	87.60	-3	3,737	-0.08%
2019/06/20	0	0.00	1	87.80	88.10	-1	3,776	-0.03%
2019/06/18	2	84.20	1	84.10	83.90	1	4,018	0.02%
2019/06/17	0	0.00	8	85.20	85.20	-8	4,045	-0.20%
2019/06/13	6	87.33	1	86.80	87.00	5	4,247	0.12%
2019/06/12	2	89.20	0	0.00	89.20	2	4,421	0.05%
2019/06/11	4	89.13	14	89.96	90.40	-10	4,464	-0.22%
2019/06/10	2	86.60	2	86.90	87.80	0	4,425	0.00%
2019/06/06	1	85.60	0	0.00	85.60	1	4,498	0.02%
2019/06/05	0	0.00	1	86.70	86.20	-1	4,677	-0.02%
2019/06/04	2	88.30	2	87.60	87.60	0	4,704	0.00%
2019/06/03	2	87.00	2	87.10	87.20	0	4,721	0.00%
2019/05/31	22	88.39	0	0.00	88.00	22	4,752	0.46%
2019/05/30	3	87.80	3	88.60	90.20	0	4,789	0.00%
2019/05/29	4	85.95	6	86.37	87.40	-2	4,751	-0.04%
2019/05/27	0	0.00	1	84.30	85.00	-1	4,867	-0.02%
2019/05/24	1	85.60	0	0.00	85.50	1	4,941	0.02%
2019/05/23	4	84.15	4	84.55	85.00	0	4,961	0.00%
2019/05/22	5	83.98	3	84.30	83.90	2	4,967	0.04%
2019/05/17	5	81.16	7	80.20	78.60	-2	5,091	-0.04%
2019/05/16	3	83.03	2	83.00	82.20	1	5,171	0.02%
2019/05/15	3	83.80	0	0.00	83.10	3	5,219	0.06%
2019/05/06	0	0.00	1	84.50	84.50	-1	5,726	-0.02%
2019/04/30	1	85.00	0	0.00	85.60	1	6,108	0.02%
2019/04/29	2	84.30	0	0.00	84.00	2	6,095	0.03%
2019/04/26	0	0.00	1	91.10	91.50	-1	6,078	-0.02%
2019/04/25	0	0.00	1	93.00	93.20	-1	6,292	-0.02%
2019/04/24	1	92.60	0	0.00	92.60	1	6,586	0.02%
2019/04/22	0	0.00	1	92.50	91.90	-1	6,708	-0.01%
2019/04/19	1	92.30	1	92.10	92.50	0	6,725	0.00%
2019/04/18	21	93.24	26	92.12	91.00	-5	6,757	-0.07%
2019/04/17	3	96.90	3	95.83	93.00	0	6,773	0.00%
2019/04/16	0	0.00	1	93.20	95.30	-1	6,714	-0.01%
2019/04/10	1	92.80	0	0.00	94.30	1	6,768	0.01%
2019/04/09	28	94.06	1	93.40	93.70	27	6,735	0.40%
2019/04/03	0	0.00	5	93.70	94.20	-5	6,737	-0.07%
2019/04/02	14	94.23	3	94.03	93.80	11	6,754	0.16%
2019/04/01	7	93.51	2	93.10	93.50	5	6,744	0.07%
2019/03/29	1	95.30	15	94.11	93.20	-14	6,710	-0.21%
2019/03/28	3	95.27	0	0.00	95.10	3	6,648	0.05%
2019/03/27	6	94.47	5	94.28	94.60	1	6,552	0.02%
2019/03/26	9	93.14	10	93.91	93.40	-1	6,494	-0.02%
2019/03/25	2	91.00	1	90.60	91.50	1	6,387	0.02%
2019/03/22	17	92.25	18	92.75	92.20	-1	6,333	-0.02%
2019/03/21	0	0.00	1	88.00	87.80	-1	6,135	-0.02%
2019/03/20	1	87.70	3	88.70	88.10	-2	6,275	-0.03%
2019/03/19	5	87.78	6	88.82	87.70	-1	6,345	-0.02%
2019/03/18	11	88.64	6	88.32	89.00	5	6,445	0.08%
2019/03/15	4	86.15	2	86.70	84.50	2	6,436	0.03%
2019/03/14	1	90.20	5	88.66	87.50	-4	6,520	-0.06%
2019/03/13	4	89.43	1	89.20	89.20	3	6,548	0.05%
2019/03/12	0	0.00	2	90.55	89.90	-2	6,599	-0.03%
2019/03/11	24	91.34	28	91.61	90.80	-4	6,591	-0.06%
2019/03/08	4	87.25	3	86.97	87.90	1	6,536	0.02%
2019/03/07	13	89.31	12	89.68	87.10	1	6,640	0.02%
2019/03/06	22	89.18	16	89.30	89.00	6	6,745	0.09%
2019/03/05	19	88.49	2	89.15	88.20	17	6,813	0.25%
2019/03/04	1	93.00	3	91.37	91.20	-2	6,726	-0.03%
2019/02/27	15	91.45	54	88.92	91.70	-39	6,700	-0.58%
2019/02/26	4	92.05	3	91.10	90.80	1	6,639	0.02%
2019/02/25	11	92.98	11	93.10	92.50	0	6,691	0.00%
2019/02/22	29	91.04	2	90.90	90.90	27	6,654	0.41%
2019/02/21	5	92.72	3	92.00	92.00	2	6,763	0.03%
2019/02/20	30	93.32	6	93.35	93.50	24	6,741	0.36%
2019/02/19	2	92.80	2	93.95	92.10	0	6,700	0.00%
2019/02/18	5	94.48	3	93.00	93.40	2	6,645	0.03%
2019/02/15	6	96.70	11	97.58	95.10	-5	6,617	-0.08%
2019/02/14	6	95.55	3	95.93	95.00	3	6,572	0.05%
2019/02/13	40	96.64	6	97.25	95.00	34	6,608	0.51%
2019/02/12	3	97.17	3	97.93	99.40	0	6,662	0.00%
2019/02/11	8	97.30	9	96.78	96.70	-1	6,602	-0.02%
2019/01/30	18	91.26	23	92.52	94.50	-5	6,449	-0.08%
2019/01/29	5	86.04	5	85.48	86.10	0	6,183	0.00%
2019/01/28	0	0.00	2	86.00	86.00	-2	6,191	-0.03%
2019/01/25	12	85.82	11	86.05	86.50	1	6,192	0.02%
2019/01/24	3	82.33	6	82.80	84.60	-3	6,144	-0.05%
2019/01/23	32	80.97	33	80.37	81.90	-1	6,103	-0.02%
2019/01/22	26	82.79	28	83.27	80.50	-2	5,962	-0.03%
2019/01/21	2	86.60	1	87.50	87.40	1	5,749	0.02%
2019/01/18	22	86.90	14	86.44	87.00	8	5,710	0.14%
2019/01/17	33	87.02	36	86.64	86.00	-3	5,628	-0.05%
2019/01/16	34	83.93	34	83.71	87.10	0	5,412	0.00%
2019/01/15	6	78.47	7	79.14	79.20	-1	5,106	-0.02%
2019/01/14	1	75.60	1	76.20	76.30	0	4,974	0.00%
2019/01/11	2	75.70	1	75.80	75.60	1	4,979	0.02%
2019/01/10	11	76.38	11	76.70	77.00	0	4,948	0.00%
2019/01/09	30	77.04	21	78.12	76.30	9	4,908	0.18%
2019/01/08	11.1	76.59	12	76.78	77.00	-1	4,831	-0.02%
2019/01/07	3	75.23	1	75.10	74.70	2	4,718	0.04%
2019/01/04	2	74.95	3	74.97	75.30	-1	4,661	-0.02%
2019/01/03	6	74.33	6	74.92	74.70	0	4,650	0.00%
2019/01/02	23	75.32	23	76.00	74.30	0	4,633	0.00%
2018/12/28	1	73.50	1	74.40	74.80	0	4,548	0.00%
2018/12/27	12	75.20	11	72.81	73.60	1	4,528	0.02%
2018/12/24	0	0.00	1	74.70	73.70	-1	4,383	-0.02%
2018/12/22	1	74.90	0	0.00	73.80	1	4,325	0.02%
2018/12/21	6	73.65	5	73.30	74.20	1	4,317	0.02%
2018/12/20	10	73.90	11	73.70	72.70	-1	4,262	-0.02%
2018/12/17	5	74.10	6	74.37	74.70	-1	4,070	-0.02%
2018/12/14	10	74.50	13	75.44	74.90	-3	4,070	-0.07%
2018/12/13	6	75.98	5	75.60	74.00	1	3,991	0.03%
2018/12/12	5	74.02	8	75.05	73.60	-3	3,837	-0.08%
2018/12/11	8	73.90	7	72.66	74.40	1	3,719	0.03%
2018/12/10	17	71.92	16	73.01	71.00	1	3,565	0.03%
2018/12/07	9	73.32	9	73.57	75.50	0	3,414	0.00%
2018/12/06	0	0.00	2	68.15	68.90	-2	3,145	-0.06%
2018/12/05	10	70.01	11	70.50	71.00	-1	3,077	-0.03%
2018/12/04	1	70.70	8	71.01	70.40	-7	3,030	-0.23%
2018/12/03	2	70.35	0	0.00	71.00	2	2,989	0.07%
2018/11/30	3	67.20	0	0.00	68.00	3	2,868	0.10%
2018/11/29	5	66.50	0	0.00	68.00	5	2,757	0.18%
2018/11/26	0	0.00	6	60.58	61.00	-6	2,536	-0.24%
2018/11/23	5	60.04	2	59.40	59.40	3	2,539	0.12%
2018/11/22	14	61.03	17	61.81	60.50	-3	2,525	-0.12%
2018/11/21	12	59.99	10	60.30	60.20	2	2,456	0.08%
2018/11/20	21	60.86	21	60.48	59.90	0	2,462	0.00%
2018/11/16	1	57.90	1	58.90	57.90	0	2,338	0.00%
2018/11/15	0	0.00	1	58.00	58.50	-1	2,332	-0.04%
2018/11/13	3	57.80	0	0.00	58.20	3	2,278	0.13%
2018/11/09	3	55.97	1	57.00	56.70	2	2,111	0.09%
2018/11/07	0	0.00	1	53.60	53.60	-1	1,933	-0.05%
2018/11/06	2	52.45	1	51.30	51.30	1	1,973	0.05%
2018/11/02	0	0.00	2	52.30	52.30	-2	1,995	-0.10%
2018/11/01	0	0.00	1	50.80	50.90	-1	2,035	-0.05%
2018/10/31	0	0.00	1	50.50	50.30	-1	2,011	-0.05%
2018/10/30	1	48.10	0	0.00	48.10	1	1,982	0.05%
2018/10/22	1	49.70	0	0.00	49.65	1	2,123	0.05%
2018/10/17	0	0.00	5	49.05	47.75	-5	2,280	-0.22%
2018/10/16	5	47.90	0	0.00	48.30	5	2,426	0.21%
2018/10/11	0	0.00	4	45.41	45.00	-4	3,307	-0.12%
2018/10/09	2	48.60	0	0.00	48.30	2	3,323	0.06%
2018/10/05	0	0.00	10	49.50	49.60	-10	3,558	-0.28%
2018/10/04	0	0.00	2	52.85	52.50	-2	3,641	-0.05%
2018/09/25	0	0.00	5	55.50	55.20	-5	4,209	-0.12%
2018/09/21	10	54.20	0	0.00	54.20	10	4,446	0.22%
2018/09/20	1	53.00	0	0.00	53.60	1	4,636	0.02%
2018/09/18	1	56.00	0	0.00	56.00	1	4,657	0.02%
2018/09/17	11	57.32	0	0.00	57.30	11	4,708	0.23%
2018/09/14	0	0.00	20	57.31	57.90	-20	4,776	-0.42%
2018/09/05	0	0.00	1	60.20	59.80	-1	5,383	-0.02%
2018/09/04	1	61.40	16	61.50	61.30	-15	5,623	-0.27%
2018/09/03	0	0.00	20	60.18	59.90	-20	5,717	-0.35%
2018/08/28	1	62.10	1	61.80	61.80	0	6,444	0.00%
2018/08/23	16	60.10	0	0.00	59.60	16	6,941	0.23%
2018/08/16	3	63.30	0	0.00	63.10	3	7,040	0.04%
2018/08/14	1	65.10	1	64.30	65.70	0	7,144	0.00%
2018/08/13	0	0.00	1	63.90	63.90	-1	7,203	-0.01%
2018/08/10	1	68.00	1	68.80	67.50	0	7,196	0.00%
2018/08/08	40	68.75	12	69.85	68.70	28	7,190	0.39%
2018/08/07	0	0.00	2	70.30	70.40	-2	7,219	-0.03%
2018/07/30	10	72.00	1	72.00	72.70	9	7,390	0.12%
2018/07/27	3	75.20	0	0.00	74.20	3	7,344	0.04%
2018/07/25	2	72.30	0	0.00	74.00	2	7,273	0.03%
2018/07/23	2	70.65	3	72.13	70.80	-1	7,169	-0.01%
2018/07/20	1	77.40	1	75.50	76.00	0	7,037	0.00%
2018/07/18	7	79.77	8	80.75	81.00	-1	6,682	-0.01%
2018/07/17	1	74.70	1	73.70	73.70	0	6,220	0.00%
2018/07/16	1	74.90	1	74.50	73.50	0	6,239	0.00%
2018/07/13	0	0.00	4	74.35	74.20	-4	6,200	-0.06%
2018/07/12	0	0.00	1	74.60	74.70	-1	6,142	-0.02%
2018/07/11	3	73.10	0	0.00	73.40	3	6,256	0.05%
2018/07/10	2	72.00	4	74.45	74.00	-2	6,308	-0.03%
2018/07/09	1	72.70	0	0.00	72.00	1	6,188	0.02%
2018/07/06	3	72.37	0	0.00	72.60	3	6,129	0.05%
2018/07/05	4	71.30	5	71.36	69.10	-1	6,056	-0.02%
2018/07/04	2	73.50	12	73.10	72.00	-10	6,016	-0.17%
2018/07/03	1	73.00	5	72.66	71.70	-4	5,902	-0.07%
2018/06/29	4	70.73	12	73.30	73.70	-8	5,640	-0.14%
2018/06/28	10	68.00	0	0.00	67.00	10	5,462	0.18%
2018/06/13	21	74.10	28	75.65	71.80	-7	5,003	-0.14%
2018/06/12	19	73.04	22	74.30	78.10	-3	4,805	-0.06%
2018/06/08	0	0.00	5	71.30	71.50	-5	4,493	-0.11%
2018/06/07	5	70.00	0	0.00	70.30	5	4,356	0.11%
2018/06/06	1	71.40	1	72.10	72.20	0	4,301	0.00%
2018/06/05	9	74.13	0	0.00	71.00	9	4,173	0.22%
2018/06/04	1	71.10	2	73.90	74.40	-1	3,814	-0.03%
2018/06/01	1	65.10	1	65.70	67.70	0	3,540	0.00%
2018/05/25	1	62.90	1	63.00	62.90	0	3,310	0.00%
2018/05/24	0	0.00	18	63.29	63.40	-18	3,293	-0.55%
2018/05/23	0	0.00	21	63.02	62.50	-21	3,241	-0.65%
2018/05/22	0	0.00	0.7	61.30	61.30	-0.7	3,131	-0.02%
2018/05/21	0	0.00	2	61.55	61.70	-2	3,127	-0.06%
2018/05/18	0	0.00	16	60.46	60.40	-16	3,050	-0.52%
2018/05/17	2	60.05	0	0.00	58.70	2	3,001	0.07%
2018/05/16	0	0.00	1	59.70	59.50	-1	2,977	-0.03%
2018/05/15	1	60.70	25	60.69	61.00	-24	2,946	-0.81%
2018/05/14	0	0.00	5	60.50	59.10	-5	2,888	-0.17%
2018/05/10	0	0.00	25	59.04	59.50	-25	2,928	-0.85%
2018/05/09	10	56.50	10	58.00	56.70	0	2,816	0.00%
2018/05/08	10	56.50	0	0.00	56.40	10	2,773	0.36%
2018/04/26	20	54.23	0	0.00	53.00	20	2,696	0.74%
2018/04/24	10	53.10	10	53.30	53.30	0	2,662	0.00%
2018/04/20	25	56.69	3	57.00	56.00	22	2,609	0.84%
2018/04/19	1	57.50	25	58.38	58.80	-24	2,538	-0.95%
2018/04/17	3	59.37	11	58.13	59.70	-8	2,396	-0.33%
2018/04/12	2	54.45	0	0.00	54.70	2	2,243	0.09%
2018/04/11	8	54.65	0	0.00	54.70	8	2,335	0.34%
2018/04/09	1	54.70	4	54.38	54.00	-3	2,593	-0.12%
2018/04/02	2	54.90	2	55.00	54.30	0	2,837	0.00%
2018/03/30	0	0.00	1	53.90	54.70	-1	2,773	-0.04%
2018/03/29	43	52.56	0	0.00	53.40	43	2,717	1.58%
2018/03/22	4	52.70	0	0.00	52.50	4	2,789	0.14%
2018/03/21	34	53.19	0	0.00	53.00	34	2,843	1.20%
2018/03/16	6	53.48	0	0.00	55.00	6	2,819	0.21%
2018/03/15	3	54.30	5	54.94	54.30	-2	2,721	-0.07%
2018/03/14	2	54.60	0	0.00	54.00	2	2,678	0.07%
2018/03/12	0	0.00	2	54.05	54.30	-2	2,652	-0.08%
2018/03/09	0	0.00	4	53.43	53.40	-4	2,613	-0.15%
2018/03/07	6	52.78	5	51.80	51.80	1	2,672	0.04%
2018/03/06	1	52.70	3	52.83	53.00	-2	2,628	-0.08%
2018/03/01	2	51.80	9	52.84	52.70	-7	2,597	-0.27%
2018/02/27	0	0.00	3	52.80	52.00	-3	2,638	-0.11%
2018/02/26	0	0.00	2	52.35	52.00	-2	2,675	-0.07%
2018/02/23	0	0.00	2	51.40	51.40	-2	2,653	-0.08%
2018/02/09	4	45.30	0	0.00	46.70	4	2,593	0.15%
2018/02/08	0	0.00	4	47.30	47.60	-4	2,572	-0.16%
2018/02/02	3	51.23	10	52.28	50.90	-7	2,519	-0.28%
2018/02/01	1	50.80	0	0.00	50.30	1	2,394	0.04%
2018/01/31	0	0.00	1	49.55	50.20	-1	2,396	-0.04%
2018/01/30	1	49.35	0	0.00	49.35	1	2,390	0.04%
2018/01/29	1	49.15	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.30	0	0.00	49.25	1	2,373	0.04%
2018/01/24	2	50.40	0	0.00	50.10	2	2,402	0.08%
2018/01/22	1	51.30	2	51.35	51.30	-1	2,384	-0.04%
2018/01/15	0	0.00	4	51.20	50.40	-4	2,347	-0.17%
2018/01/12	0	0.00	12	50.90	50.60	-12	2,360	-0.51%
2018/01/10	34	50.94	6	51.20	50.30	28	2,332	1.20%
2018/01/08	0	0.00	2	55.10	54.10	-2	2,214	-0.09%
2018/01/05	5	55.98	5	55.94	55.80	0	2,134	0.00%
2018/01/04	6	56.80	13	55.94	56.60	-7	2,045	-0.34%
2018/01/03	4	54.68	2	54.85	54.60	2	1,860	0.11%
2018/01/02	1	53.50	10	53.74	54.60	-9	1,784	-0.50%