智易 (3596)-玉山-嘉義券商分點個股進出

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
158.0
漲跌
▲1.0
漲幅
+0.64%
成交量
2,433張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智易 (3596)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/10	0	157.50	0	0.00	158.00	0	2,349	0.00%
2024/05/09	3	158.67	2	160.00	157.00	1	2,323	0.04%
2024/05/08	2	159.25	2	159.25	160.50	0	2,278	0.00%
2024/05/07	5	161.18	1.1	161.27	161.00	3.9	2,231	0.18%
2024/05/03	10	173.95	0	0.00	171.00	10	2,137	0.47%
2024/05/02	1	170.50	0	0.00	171.00	1	2,113	0.05%
2024/04/30	0.1	176.47	0	0.00	173.00	0.1	2,103	0.01%
2024/04/29	1	172.50	0	0.00	172.00	1	2,091	0.05%
2024/04/24	0	0.00	1	174.00	176.00	-1	2,134	-0.05%
2024/04/23	1	171.50	0	0.00	171.50	1	2,161	0.05%
2024/04/18	0.1	179.00	0	0.00	177.00	0.1	2,143	0.00%
2024/04/15	0	0.00	1	182.50	182.00	-1	2,120	-0.05%
2024/04/12	1	184.50	0	186.00	184.50	1	2,115	0.05%
2024/04/11	1	187.00	4	187.50	187.00	-3	2,113	-0.14%
2024/04/09	0	0.00	1	192.00	190.00	-1	2,127	-0.05%
2024/04/01	0	0.00	2	190.50	195.50	-2	2,147	-0.09%
2024/03/28	0	0.00	0	192.50	191.50	0	2,067	0.00%
2024/03/27	0	192.08	1	187.00	190.50	-1	2,029	-0.05%
2024/03/26	0	0.00	0	190.00	189.00	0	2,015	0.00%
2024/03/25	0	197.50	0	192.50	193.50	0	2,018	0.00%
2024/03/22	2	197.75	0	0.00	199.00	2	2,007	0.10%
2024/03/21	1	200.00	0.1	198.97	199.00	0.9	2,010	0.05%
2024/03/20	6	204.00	4.1	198.09	199.00	1.9	1,991	0.10%
2024/03/19	1.1	194.37	2.5	194.90	195.00	-1.4	2,059	-0.07%
2024/03/18	1	187.00	3	192.17	187.50	-2	2,140	-0.09%
2024/03/15	1	185.00	5	188.00	188.00	-4	2,162	-0.18%
2024/03/14	3	188.84	8.3	191.92	189.50	-5.3	2,151	-0.25%
2024/03/13	5	187.00	0.2	185.82	186.50	4.8	2,066	0.23%
2024/03/11	1	171.50	0	0.00	171.00	1	1,997	0.05%
2024/03/08	6	174.09	8.2	172.44	171.50	-2.2	1,994	-0.11%
2024/03/07	1.5	180.00	3	176.17	175.50	-1.5	1,982	-0.08%
2024/03/06	1.1	180.06	0	181.00	180.00	1	1,960	0.05%
2024/03/05	1.5	181.38	1.1	180.70	184.00	0.4	1,973	0.02%
2024/03/04	0	181.00	0	0.00	181.00	0	1,959	0.00%
2024/02/29	0.1	182.98	0	0.00	184.00	0.1	1,947	0.01%
2024/02/27	1	183.50	0	0.00	180.00	1	1,925	0.05%
2024/02/26	1	177.50	0	0.00	180.00	1	1,891	0.05%
2024/02/23	6	182.75	4	183.63	183.50	2	1,870	0.11%
2024/02/22	1	178.48	3	173.67	178.50	-2	1,788	-0.11%
2024/02/21	2	168.25	0	0.00	168.50	2	1,726	0.12%
2024/02/20	0	171.00	0	0.00	171.50	0	1,715	0.00%
2024/02/16	1	169.50	0	0.00	169.00	1	1,736	0.06%
2024/02/15	2	172.00	3	172.00	172.50	-1	1,759	-0.06%
2024/02/05	3	174.50	3	174.50	173.00	0	1,761	0.00%
2024/02/02	1	175.00	0	0.00	175.50	1	1,771	0.06%
2024/01/24	1	175.50	0	0.00	174.00	1	2,027	0.05%
2024/01/19	0	0.00	1	172.00	172.00	-1	2,027	-0.05%
2024/01/12	0	0.00	1	169.00	169.50	-1	2,014	-0.05%
2024/01/11	2	167.75	0	0.00	168.00	2	2,022	0.10%
2024/01/10	1	167.00	3	166.00	167.50	-2	2,055	-0.10%
2024/01/03	1	171.00	0	0.00	169.00	1	2,137	0.05%
2024/01/02	1	168.00	0	0.00	170.50	1	2,150	0.05%
2023/12/29	0	170.50	0	0.00	170.50	0	2,205	0.00%
2023/12/28	1	170.00	0	0.00	170.00	1	2,226	0.04%
2023/12/26	1	168.00	0	0.00	170.50	1	2,256	0.04%
2023/12/25	2	169.75	1	169.50	169.50	1	2,263	0.04%
2023/12/22	1	173.00	0	0.00	172.00	1	2,339	0.04%
2023/12/21	1	174.00	0	0.00	174.50	1	2,338	0.04%
2023/12/20	0	0.00	2	173.50	175.00	-2	2,353	-0.08%
2023/12/19	2	176.50	1	175.00	175.50	1	2,406	0.04%
2023/12/18	0	0.00	3	183.17	176.50	-3	2,516	-0.12%
2023/12/15	2	183.00	1	182.00	181.50	1	2,540	0.04%
2023/12/14	8	191.94	9	189.00	189.50	-1	2,566	-0.04%
2023/12/13	5	184.10	11	180.15	188.50	-6	2,431	-0.25%
2023/12/12	5.1	171.79	2	172.75	171.50	3.1	2,365	0.13%
2023/12/11	1	168.50	1	168.00	168.50	0	2,391	0.00%
2023/12/07	3	166.00	1	164.99	164.50	2	2,455	0.08%
2023/12/04	0	0.00	1	164.00	164.00	-1	2,716	-0.04%
2023/12/01	10	163.00	0	0.00	163.00	10	2,842	0.35%
2023/11/30	0	0.00	0.2	163.00	163.50	-0.2	2,887	-0.01%
2023/11/29	1.2	164.00	0	0.00	163.50	1.2	2,877	0.04%
2023/11/27	1	162.00	0	0.00	161.50	1	2,940	0.03%
2023/11/24	3	166.33	0	0.00	166.00	3	2,946	0.10%
2023/11/22	0	0.00	1	168.50	168.50	-1	3,015	-0.03%
2023/11/21	1	170.00	0	0.00	170.50	1	3,048	0.03%
2023/11/17	3	168.33	0	0.00	168.00	3	3,263	0.09%
2023/11/16	1	167.50	1	169.00	171.00	0	3,417	0.00%
2023/11/15	0	0.00	2	170.75	167.50	-2	3,478	-0.06%
2023/11/14	0	0.00	1	167.50	169.50	-1	3,491	-0.03%
2023/11/13	1	165.50	0	0.00	165.50	1	3,490	0.03%
2023/11/10	3	166.33	2	165.25	164.00	1	3,512	0.03%
2023/11/09	0	0.00	4	165.50	166.50	-4	3,544	-0.11%
2023/11/08	0	0.00	2	168.25	167.50	-2	3,563	-0.06%
2023/11/07	1	165.00	0	165.19	166.00	1	3,615	0.03%
2023/11/06	2.1	168.90	0	166.00	166.00	2	3,667	0.06%
2023/11/03	1	165.99	1.3	165.77	167.00	-0.3	3,740	-0.01%
2023/11/02	2	159.25	0.5	157.00	159.00	1.5	3,817	0.04%
2023/11/01	1	151.00	2	152.95	152.00	-1	3,830	-0.03%
2023/10/31	2	155.50	0	0.00	154.00	2	3,874	0.05%
2023/10/27	2	155.75	0	0.00	154.50	2	4,199	0.05%
2023/10/26	0	0.00	4	155.00	155.00	-4	4,493	-0.09%
2023/10/25	3	158.00	0	0.00	157.00	3	4,535	0.07%
2023/10/24	2	156.50	1	156.00	158.50	1	4,582	0.02%
2023/10/23	0	0.00	1	158.00	156.50	-1	4,615	-0.02%
2023/10/20	1.1	155.45	0	0.00	157.50	1.1	4,718	0.02%
2023/10/19	0	0.00	0.1	158.75	159.50	-0.1	4,813	0.00%
2023/10/18	0.1	159.00	0	0.00	159.50	0.1	4,820	0.00%
2023/10/16	0.2	161.75	0	0.00	161.50	0.2	4,836	0.00%
2023/10/13	1	165.00	0	0.00	164.50	1	4,888	0.02%
2023/10/12	1	163.50	0.2	164.50	165.00	0.8	4,916	0.02%
2023/10/11	0	0.00	1	167.00	163.50	-1	4,934	-0.02%
2023/10/06	0.1	164.19	0	0.00	164.00	0.1	4,955	0.00%
2023/10/05	2	163.76	0.1	170.00	163.00	1.9	4,985	0.04%
2023/10/04	1	162.00	1	163.00	163.00	0	4,995	0.00%
2023/10/03	0.1	161.50	0.1	160.50	160.50	0	5,086	0.00%
2023/10/02	0	161.50	0	0.00	164.50	0	5,150	0.00%
2023/09/27	8.2	158.83	8	161.75	160.50	0.2	5,183	0.00%
2023/09/25	0	0.00	1	164.00	165.50	-1	5,163	-0.02%
2023/09/22	1	163.00	0	0.00	164.50	1	5,142	0.02%
2023/09/21	0	0.00	7.5	163.90	165.50	-7.5	5,142	-0.15%
2023/09/20	0	0.00	1	179.50	175.50	-1	5,205	-0.02%
2023/09/19	1	180.00	0	0.00	180.00	1	5,170	0.02%
2023/09/15	0	0.00	0.1	177.14	177.50	-0.1	5,102	0.00%
2023/09/14	0	173.00	2	174.75	176.50	-2	5,055	-0.04%
2023/09/13	2	166.75	0	0.00	167.50	2	4,996	0.04%
2023/09/12	1.5	165.01	1	168.50	168.00	0.5	5,025	0.01%
2023/09/11	4	169.00	2	171.00	167.50	2	4,980	0.04%
2023/09/08	1	158.00	3.1	160.10	164.00	-2.1	4,875	-0.04%
2023/09/07	3.1	161.21	2	163.00	162.00	1.1	4,830	0.02%
2023/09/06	0	157.50	1.1	158.95	158.00	-1.1	4,748	-0.02%
2023/09/05	0	0.00	1	149.50	151.00	-1	4,651	-0.02%
2023/09/04	0	0.00	2	146.50	147.50	-2	4,679	-0.04%
2023/09/01	0.1	146.00	0.2	144.90	145.00	-0.1	4,695	0.00%
2023/08/31	0.2	148.50	1	147.50	148.50	-0.9	4,661	-0.02%
2023/08/30	1	147.50	0	0.00	147.00	1	4,661	0.02%
2023/08/29	2	146.50	4	145.00	148.00	-2	4,655	-0.04%
2023/08/28	0	0.00	2.5	143.10	143.00	-2.5	4,629	-0.05%
2023/08/25	0.1	146.50	1.6	145.38	145.50	-1.5	4,620	-0.03%
2023/08/24	6.5	145.85	2.2	146.50	145.00	4.3	4,584	0.09%
2023/08/23	1	148.00	5	148.70	148.50	-4	4,480	-0.09%
2023/08/22	1.2	143.77	0	0.00	144.00	1.2	4,426	0.03%
2023/08/21	0	0.00	1	142.00	143.00	-1	4,286	-0.02%
2023/08/18	1.1	137.18	0	0.00	138.00	1.1	4,253	0.03%
2023/08/17	0	0.00	1	139.50	139.50	-1	4,252	-0.02%
2023/08/16	1	137.00	2	137.50	138.00	-1	4,240	-0.02%
2023/08/15	2	137.00	0	0.00	137.00	2	4,245	0.05%
2023/08/14	1	132.00	0	0.00	133.00	1	4,252	0.02%
2023/08/11	4	134.88	4	134.25	135.00	0	4,237	0.00%
2023/08/10	2	140.00	4	138.25	137.00	-2	4,205	-0.05%
2023/08/09	7	141.71	0	0.00	138.00	7	4,138	0.17%
2023/08/08	2.1	139.24	3	139.33	138.00	-0.9	4,068	-0.02%
2023/08/07	1	134.50	0	0.00	135.50	1	3,988	0.03%
2023/08/04	7.3	135.34	7.3	133.31	133.50	0	3,964	0.00%
2023/08/02	4.1	131.76	8.2	133.56	132.00	-4.1	3,936	-0.10%
2023/08/01	5.2	133.52	0	0.00	130.50	5.2	3,828	0.14%
2023/07/31	6	137.00	13.4	142.61	145.00	-7.4	3,727	-0.20%
2023/07/28	1.1	131.50	1.1	131.09	132.00	0	3,429	0.00%
2023/07/27	1	130.00	2	129.00	127.50	-1	3,368	-0.03%
2023/07/26	0	0.00	2	128.56	128.00	-2	3,315	-0.06%
2023/07/25	4.2	130.94	0	0.00	128.50	4.2	3,276	0.13%
2023/07/24	3	133.33	3.6	132.29	134.50	-0.6	3,178	-0.02%
2023/07/21	0	0.00	5	127.00	127.50	-5	3,064	-0.16%
2023/07/20	0.6	126.12	0	0.00	126.00	0.6	3,056	0.02%
2023/07/19	2.1	126.53	0.2	127.50	126.50	1.9	3,027	0.06%
2023/07/18	0.3	126.50	0.2	129.00	130.00	0.2	3,011	0.00%
2023/07/17	0	0.00	0.7	129.64	131.00	-0.7	2,952	-0.02%
2023/07/14	0.2	126.50	4.2	126.50	126.50	-4	2,900	-0.14%
2023/07/13	1.7	128.62	1.1	127.72	126.00	0.6	2,876	0.02%
2023/07/12	1	133.02	1	132.00	132.00	0	2,806	0.00%
2023/07/11	3.1	133.19	2	134.00	135.00	1.1	2,748	0.04%
2023/07/10	4	133.50	3	133.00	132.00	1	2,668	0.04%
2023/07/07	1.1	130.38	1	127.50	127.50	0.1	2,560	0.00%
2023/07/04	0	0.00	1	127.00	127.00	-1	2,386	-0.04%
2023/07/03	1	125.50	3	126.16	127.00	-2	2,356	-0.09%
2023/06/30	1	123.00	0	0.00	123.00	1	2,288	0.04%
2023/06/28	0	122.00	1.1	123.23	122.50	-1.1	2,209	-0.05%
2023/06/27	0	0.00	1	120.00	120.00	-1	2,020	-0.05%
2023/06/20	1	117.00	1	118.50	118.00	0	1,984	0.00%
2023/06/19	0	0.00	1	118.50	119.00	-1	1,963	-0.05%
2023/06/16	0	0.00	2	117.50	117.50	-2	1,934	-0.10%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/06/14	0.6	118.00	0	0.00	117.50	0.6	1,854	0.03%
2023/06/12	0	0.00	2	117.25	118.00	-2	1,857	-0.11%
2023/06/08	1	118.00	0	0.00	118.00	1	1,837	0.05%
2023/06/05	0	0.00	0.1	117.00	115.50	-0.1	1,773	0.00%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/06/01	0	0.00	2	115.50	116.00	-2	1,757	-0.11%
2023/05/30	0.4	115.32	0	0.00	115.00	0.4	1,732	0.03%
2023/05/29	0	0.00	7	115.00	115.00	-7	1,729	-0.40%
2023/05/26	0	0.00	1	116.50	114.50	-1	1,711	-0.06%
2023/05/24	0	0.00	0	114.50	113.50	0	1,665	0.00%
2023/05/23	2	112.00	0	0.00	111.50	2	1,622	0.12%
2023/05/16	0	112.50	0	0.00	112.50	0	1,492	0.00%
2023/05/12	7	112.00	0	0.00	112.50	7	1,445	0.48%
2023/05/11	0	0.00	1	112.00	110.50	-1	1,411	-0.07%
2023/05/10	1	114.00	2	112.50	113.50	-1	1,359	-0.07%
2023/05/09	0	112.50	1	112.00	112.50	-1	1,330	-0.08%
2023/05/08	1	110.00	2.2	110.76	111.00	-1.2	1,262	-0.09%
2023/05/05	4.3	107.86	7	108.21	108.00	-2.7	1,210	-0.22%
2023/05/04	2	102.50	3	101.83	102.00	-1	1,152	-0.09%
2023/04/28	1	99.60	1	101.00	100.50	0	1,203	0.00%
2023/04/27	1	98.80	0	0.00	98.80	1	1,192	0.08%
2023/04/26	2	99.25	1	99.30	99.50	1	1,177	0.08%
2023/04/19	1	106.50	1	106.50	106.50	0	1,121	0.00%
2023/04/18	2	107.00	2	106.50	106.00	0	1,122	0.00%
2023/04/17	2	106.50	5	106.10	106.00	-3	1,116	-0.27%
2023/04/14	1	105.50	0	0.00	105.00	1	1,119	0.09%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/03/31	0	0.00	1	107.50	106.50	-1	1,077	-0.09%
2023/03/30	2	107.24	1	107.00	107.00	1	1,059	0.10%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	0	0.00	0	104.00	103.50	0	1,037	0.00%
2023/03/23	0	106.00	0	0.00	106.00	0	1,029	0.00%
2023/03/22	0	105.00	0	0.00	105.00	0	1,028	0.00%
2023/03/21	0	0.00	1	104.50	104.00	-1	1,019	-0.10%
2023/03/20	1	103.00	0	0.00	104.00	1	1,013	0.10%
2023/03/17	1	104.50	0	0.00	104.00	1	1,012	0.10%
2023/03/16	1	105.00	1	103.50	103.50	0	1,023	0.00%
2023/03/15	1	108.00	0	0.00	106.00	1	1,030	0.10%
2023/03/13	0	0.00	0.2	104.50	106.00	-0.2	1,019	-0.02%
2023/03/10	3	107.67	0	107.00	107.00	3	1,012	0.29%
2023/03/08	0	0.00	1	111.50	111.50	-1	1,013	-0.10%
2023/03/07	0	0.00	1	111.00	111.00	-1	1,029	-0.10%
2023/03/02	1	107.50	0	0.00	107.00	1	1,043	0.10%
2023/03/01	0	0.00	2	106.01	107.50	-2	1,045	-0.19%
2023/02/24	0	106.50	5	106.80	106.50	-5	1,047	-0.48%
2023/02/23	0	0.00	0	106.00	106.50	0	1,056	0.00%
2023/02/22	1	106.50	0	0.00	106.50	1	1,079	0.09%
2023/02/21	0	0.00	1	104.50	104.50	-1	1,092	-0.09%
2023/02/20	1	105.00	0	0.00	104.50	1	1,116	0.09%
2023/02/17	1.2	105.58	0	106.50	105.50	1.2	1,132	0.11%
2023/02/16	1	105.50	0.1	107.00	107.00	1	1,164	0.08%
2023/02/15	0	0.00	10.4	105.00	105.00	-10.4	1,215	-0.85%
2023/02/14	0	0.00	1	105.00	104.50	-1	1,309	-0.08%
2023/02/10	1	103.50	0	0.00	103.50	1	1,367	0.07%
2023/02/08	1	104.50	0	0.00	104.00	1	1,360	0.07%
2023/02/07	0.1	104.50	0	0.00	104.50	0.1	1,355	0.00%
2023/02/06	0	0.00	0.2	103.50	103.50	-0.2	1,354	-0.01%
2023/02/03	10.3	104.50	0.8	104.50	103.50	9.5	1,371	0.69%
2023/02/02	1	102.50	1	104.00	105.50	0	1,389	0.00%
2023/02/01	1	100.50	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0	0.00	0.2	100.50	101.00	-0.2	1,427	-0.01%
2023/01/30	0.2	100.67	0	0.00	100.50	0.2	1,507	0.02%
2023/01/16	0.4	98.70	0	0.00	99.50	0.4	1,556	0.02%
2023/01/10	0	100.50	0	0.00	99.80	0	1,647	0.00%
2023/01/09	0.1	100.00	0	0.00	99.70	0.1	1,663	0.01%
2023/01/06	2	98.90	1	99.10	99.00	1	1,680	0.06%
2023/01/05	0.2	97.50	1	97.30	97.70	-0.8	1,701	-0.05%
2023/01/03	0.2	97.20	0	0.00	96.70	0.2	1,720	0.01%
2022/12/29	0	95.00	0.1	95.60	95.40	-0.1	1,768	-0.01%
2022/12/27	1	98.50	1	99.40	98.60	0	1,831	0.00%
2022/12/21	0	0.00	0.2	98.27	98.00	-0.2	2,035	-0.01%
2022/12/20	0	98.60	0.1	98.60	97.90	-0.1	2,126	0.00%
2022/12/16	1	102.00	0.9	101.50	101.50	0.1	2,219	0.00%
2022/12/14	1	104.50	2	103.75	104.00	-1	2,229	-0.04%
2022/12/13	0	102.00	0	0.00	101.50	0	2,234	0.00%
2022/12/12	2	102.25	0	0.00	102.50	2	2,251	0.09%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/08	2	107.00	6	105.17	104.50	-4	2,342	-0.17%
2022/12/07	0	0.00	1	105.50	105.50	-1	2,350	-0.04%
2022/12/02	0	0.00	0.2	105.50	105.50	-0.2	2,468	-0.01%
2022/12/01	0	0.00	2	104.50	105.50	-2	2,555	-0.08%
2022/11/30	5	103.30	5	103.60	104.00	0	2,646	0.00%
2022/11/29	2	102.50	0	0.00	103.50	2	2,671	0.07%
2022/11/28	0	0.00	1	101.00	101.50	-1	2,663	-0.04%
2022/11/25	1	101.00	0	0.00	100.00	1	2,696	0.04%
2022/11/24	1	99.10	3	100.40	101.00	-2	2,741	-0.07%
2022/11/23	1	98.20	1	98.60	98.60	0	2,780	0.00%
2022/11/21	1	97.60	2	97.50	97.50	-1	2,900	-0.03%
2022/11/18	4.5	99.58	0	0.00	97.80	4.5	2,921	0.15%
2022/11/17	1	99.80	1	98.60	98.60	0	2,946	0.00%
2022/11/16	1	98.90	3	98.47	98.80	-2	2,950	-0.07%
2022/11/14	0	0.00	0	98.40	97.50	0	3,042	0.00%
2022/11/11	1	99.80	4	99.10	97.10	-3	3,045	-0.10%
2022/11/10	2	98.30	0	0.00	96.80	2	3,017	0.07%
2022/11/09	1	95.90	1.1	96.05	96.30	-0.1	2,995	0.00%
2022/11/08	1	93.90	0	0.00	91.80	1	3,048	0.03%
2022/11/07	3	92.00	0	0.00	92.50	3	3,435	0.09%
2022/11/04	1	90.80	1	91.00	91.70	0	3,520	0.00%
2022/11/02	0	0.00	1	90.10	91.00	-1	3,719	-0.03%
2022/11/01	1	90.40	0	0.00	90.00	1	3,874	0.03%
2022/10/31	1	90.70	4	89.45	90.20	-3	3,954	-0.08%
2022/10/28	2	87.50	1	89.10	86.90	1	4,055	0.02%
2022/10/27	2	88.55	3.4	87.23	90.00	-1.4	4,090	-0.03%
2022/10/26	2	85.80	2	86.80	87.80	0	4,050	0.00%
2022/10/25	2.1	90.50	0	0.00	90.00	2.1	4,017	0.05%
2022/10/24	1	93.80	1	95.60	93.00	0	4,100	0.00%
2022/10/21	1	91.70	0	0.00	90.90	1	4,099	0.02%
2022/10/19	1	96.90	1	96.80	96.30	0	4,102	0.00%
2022/10/14	0	98.70	0	98.00	97.20	0	4,099	0.00%
2022/10/13	1.1	97.88	1	94.20	95.10	0.1	4,124	0.00%
2022/10/12	1.1	97.21	1.3	98.02	98.50	-0.2	4,116	0.00%
2022/10/11	0	0.00	0	98.10	97.60	0	4,147	0.00%
2022/10/06	2	103.00	0	0.00	102.00	2	4,223	0.05%
2022/10/05	5	100.80	3	101.50	101.00	2	4,259	0.05%
2022/10/04	0	98.20	0	0.00	99.30	0	4,251	0.00%
2022/09/30	0.1	92.80	0	0.00	95.30	0.1	4,411	0.00%
2022/09/29	1.1	95.49	2.1	95.12	93.90	-1	4,446	-0.02%
2022/09/28	1.2	99.08	1	95.80	95.80	0.2	4,476	0.00%
2022/09/27	0.1	101.00	0	100.00	102.00	0.1	4,455	0.00%
2022/09/23	1	112.50	1	108.50	108.50	0	4,432	0.00%
2022/09/22	0	112.00	0	0.00	112.50	0	4,450	0.00%
2022/09/21	0	0.00	0.1	111.50	111.00	-0.1	4,451	0.00%
2022/09/20	0.9	112.50	0	0.00	112.50	0.9	4,481	0.02%
2022/09/19	2	112.75	0	0.00	112.00	2	4,532	0.04%
2022/09/15	1	113.00	0	0.00	112.00	1	4,763	0.02%
2022/09/14	0.2	113.50	25	111.20	114.50	-24.9	4,944	-0.50%
2022/09/13	26	114.52	2	114.50	114.50	24	5,097	0.47%
2022/09/12	1	116.00	0	0.00	115.00	1	5,139	0.02%
2022/09/08	1.4	112.89	0	0.00	114.00	1.4	5,163	0.03%
2022/09/07	1	112.50	1	112.50	112.50	0	5,241	0.00%
2022/09/06	1	108.50	1	108.50	108.00	0	5,166	0.00%
2022/09/05	0.1	111.00	0	0.00	110.50	0.1	5,068	0.00%
2022/09/02	1	112.50	1	112.50	112.00	0	5,034	0.00%
2022/09/01	0	0.00	0.1	113.00	113.00	-0.1	5,037	0.00%
2022/08/31	0	0.00	1	114.50	115.50	-1	5,021	-0.02%
2022/08/30	0	0.00	2	112.00	112.00	-2	5,094	-0.04%
2022/08/29	0.2	110.00	1	109.00	110.50	-0.9	5,070	-0.02%
2022/08/26	3	114.33	2	115.00	113.50	1	5,034	0.02%
2022/08/25	1.1	114.05	2	115.00	114.50	-1	5,008	-0.02%
2022/08/24	0	0.00	7	111.86	112.50	-7	5,004	-0.14%
2022/08/22	2.2	112.82	2.1	112.81	112.00	0.1	4,978	0.00%
2022/08/19	0	0.00	2	115.50	115.50	-2	4,932	-0.04%
2022/08/18	1	115.50	0	0.00	115.50	1	4,930	0.02%
2022/08/17	0.2	116.33	2	116.00	116.50	-1.9	4,912	-0.04%
2022/08/16	5	115.50	2	115.75	115.00	3	4,899	0.06%
2022/08/15	2.1	114.52	1	114.50	115.00	1.1	4,836	0.02%
2022/08/12	9.1	113.96	4	113.25	115.00	5.1	4,768	0.11%
2022/08/11	6.1	121.00	0	0.00	121.00	6.1	4,463	0.14%
2022/08/10	8	133.00	9	133.33	134.00	-1	4,457	-0.02%
2022/08/09	1	130.00	5	131.60	131.00	-4	4,459	-0.09%
2022/08/08	2.2	129.09	5	130.10	130.50	-2.8	4,410	-0.06%
2022/08/05	2	125.50	1	125.00	125.00	1	4,296	0.02%
2022/08/04	3	123.00	3	123.83	127.50	0	4,228	0.00%
2022/08/03	1	125.50	0	0.00	124.00	1	4,157	0.02%
2022/08/02	1	121.00	1	121.50	122.50	0	4,182	0.00%
2022/07/29	1	123.50	1	125.50	124.00	0	4,384	0.00%
2022/07/28	2	120.50	2	120.25	120.00	0	4,378	0.00%
2022/07/27	2	117.75	0	0.00	120.00	2	4,399	0.05%
2022/07/26	2	117.50	0.6	117.50	117.50	1.4	4,428	0.03%
2022/07/22	0.1	118.00	0	117.00	116.00	0.1	4,696	0.00%
2022/07/21	0.2	118.50	2	119.00	119.00	-1.8	4,884	-0.04%
2022/07/20	1	119.00	1	118.50	118.50	0	5,113	0.00%
2022/07/19	0	0.00	0	117.00	117.00	0	5,204	0.00%
2022/07/18	2	117.75	3	118.17	119.00	-1	5,412	-0.02%
2022/07/14	2	118.25	11	117.14	119.50	-9	5,732	-0.16%
2022/07/13	3	117.33	2	117.00	115.50	1	5,721	0.02%
2022/07/12	0	0.00	1	113.00	115.00	-1	5,684	-0.02%
2022/07/11	10.1	114.51	1	116.00	116.00	9.1	5,705	0.16%
2022/07/08	4	110.88	4	112.38	115.00	0	5,684	0.00%
2022/07/07	11	103.77	11	106.95	107.50	0	5,577	0.00%
2022/07/06	3	102.83	2	102.75	102.00	1	5,612	0.02%
2022/07/01	0	0.00	1	108.00	108.00	-1	5,791	-0.02%
2022/06/30	2	120.00	10	120.00	120.00	-8	5,729	-0.14%
2022/06/27	1	125.00	1	124.50	124.50	0	5,694	0.00%
2022/06/23	1.1	131.55	3	125.00	122.00	-1.9	5,649	-0.03%
2022/06/22	4.2	130.88	7	131.07	129.50	-2.8	5,472	-0.05%
2022/06/21	2	125.75	4	128.51	132.00	-2	5,281	-0.04%
2022/06/20	20	123.90	20	122.73	122.50	0	5,117	0.00%
2022/06/17	13.2	123.70	13	124.00	125.00	0.2	5,046	0.00%
2022/06/16	2	128.00	3	128.00	122.50	-1	4,969	-0.02%
2022/06/14	1	123.97	1	124.00	124.50	0	4,853	0.00%
2022/06/13	0	122.00	5	121.00	121.50	-5	4,856	-0.10%
2022/06/10	0	121.50	1	121.50	124.00	-1	4,870	-0.02%
2022/06/09	1	122.50	1	123.00	124.00	0	4,885	0.00%
2022/06/08	8	126.25	1	126.50	123.00	7	4,873	0.14%
2022/06/06	3	124.83	1	125.50	126.00	2	4,731	0.04%
2022/05/31	1	122.50	1	122.50	123.00	0	4,705	0.00%
2022/05/30	0	0.00	1	123.00	123.00	-1	4,706	-0.02%
2022/05/26	1	116.00	0	0.00	114.00	1	4,702	0.02%
2022/05/25	0	0.00	5	117.80	119.50	-5	4,792	-0.10%
2022/05/18	1	121.06	1	123.50	122.50	0	4,756	0.00%
2022/05/16	1	117.50	3	116.50	117.00	-2	4,713	-0.04%
2022/05/13	0	0.00	1	113.00	112.50	-1	4,632	-0.02%
2022/05/12	1.1	110.91	1	112.00	109.50	0.1	4,617	0.00%
2022/05/09	1	109.00	1	109.50	109.00	0	4,697	0.00%
2022/05/06	8	110.38	1.1	109.33	109.50	6.9	4,667	0.15%
2022/05/05	2	124.50	1	121.00	121.00	1	4,532	0.02%
2022/05/03	0	0.00	2	126.50	127.00	-2	4,466	-0.04%
2022/04/29	7	129.93	6.1	130.48	128.00	1	4,434	0.02%
2022/04/28	10	129.40	8	130.56	127.50	2	4,346	0.05%
2022/04/27	2.1	132.75	2	132.75	132.50	0.1	4,197	0.00%
2022/04/26	16	131.03	19	131.58	132.50	-3	4,002	-0.08%
2022/04/25	3	125.50	8	124.81	126.50	-5	3,804	-0.13%
2022/04/22	15	130.17	21.4	129.97	130.00	-6.4	3,729	-0.17%
2022/04/21	7	126.64	7	126.29	125.50	0	3,542	0.00%
2022/04/20	8	125.25	6.1	125.18	125.00	1.9	3,337	0.06%
2022/04/19	1	121.50	2	121.00	121.00	-1	3,235	-0.03%
2022/04/15	1.2	119.10	1	117.50	116.50	0.2	3,270	0.01%
2022/04/14	1	120.01	0	0.00	122.00	1	3,349	0.03%
2022/04/13	1	119.50	0	119.50	119.50	1	3,394	0.03%
2022/04/12	6	124.92	6	119.92	120.00	0	3,687	0.00%
2022/04/11	5	126.10	10	126.65	124.50	-5	3,751	-0.13%
2022/04/08	6	124.75	9	124.94	125.00	-3	3,786	-0.08%
2022/04/07	1	120.50	0	0.00	119.50	1	3,646	0.03%
2022/04/06	2.2	121.96	8	123.00	122.00	-5.8	3,741	-0.16%
2022/03/31	0	0.00	2	121.75	121.50	-2	3,898	-0.05%
2022/03/30	0.1	120.50	6	121.50	121.50	-5.9	3,936	-0.15%
2022/03/29	1	120.50	2	119.25	121.00	-1	4,033	-0.02%
2022/03/28	1	119.00	0	0.00	118.00	1	4,094	0.02%
2022/03/25	0	120.50	2	121.00	121.00	-2	4,238	-0.05%
2022/03/24	0	117.50	5	118.00	117.50	-5	4,352	-0.11%
2022/03/23	1	115.50	1	115.00	115.00	0	4,909	0.00%
2022/03/22	0	0.00	20	115.50	116.00	-20	5,591	-0.36%
2022/03/18	1	115.00	0	0.00	114.50	1	6,175	0.02%
2022/03/17	20	115.50	0	0.00	115.50	20	6,187	0.32%
2022/03/16	0	113.00	0	0.00	113.50	0	6,250	0.00%
2022/03/14	1	114.00	1	115.00	113.50	0	6,351	0.00%
2022/03/11	0	112.00	0	0.00	111.00	0	6,344	0.00%
2022/03/09	0	108.50	0	0.00	108.00	0	6,332	0.00%
2022/03/08	0	0.00	0.2	108.00	107.00	-0.2	6,336	0.00%
2022/03/07	1	111.00	0	0.00	111.50	1	6,340	0.02%
2022/03/04	0	0.00	0.3	115.00	113.50	-0.3	6,364	0.00%
2022/03/03	0	116.00	0	116.00	115.50	0	6,375	0.00%
2022/03/02	6.1	114.19	0	0.00	114.50	6.1	6,433	0.09%
2022/03/01	1	116.50	0	117.50	117.50	1	6,441	0.02%
2022/02/25	5	113.90	0	115.00	114.50	5	6,478	0.08%
2022/02/24	2	118.75	2.9	119.00	117.50	-0.9	6,423	-0.01%
2022/02/22	1	120.50	0	0.00	124.00	1	6,498	0.02%
2022/02/18	1.1	125.02	0	0.00	125.50	1.1	6,676	0.02%
2022/02/17	3	125.33	3	124.00	125.00	0	6,807	0.00%
2022/02/16	7	127.36	2.2	127.47	127.50	4.8	6,910	0.07%
2022/02/15	2.1	124.50	0	0.00	123.50	2.1	6,945	0.03%
2022/02/14	1.1	122.03	0	0.00	123.00	1.1	7,221	0.01%
2022/02/11	1.1	125.05	0	0.00	125.00	1.1	7,325	0.02%
2022/02/10	5.3	130.63	7	128.94	127.50	-1.7	7,491	-0.02%
2022/02/09	0.1	128.68	3	126.00	128.00	-2.9	7,569	-0.04%
2022/02/08	0.1	127.00	3	126.00	126.00	-2.9	7,925	-0.04%
2022/02/07	6.9	124.52	7	125.29	126.00	-0.1	8,397	0.00%
2022/01/26	0	0.00	10.2	124.13	123.00	-10.2	8,399	-0.12%
2022/01/25	3	120.50	2	121.00	119.00	1	8,486	0.01%
2022/01/24	0	0.00	0.1	120.00	121.50	-0.1	8,641	0.00%
2022/01/21	6	121.92	0	0.00	119.50	6	8,673	0.07%
2022/01/20	8	123.75	4	124.50	124.50	4	8,734	0.05%
2022/01/19	2	121.50	2	122.50	124.00	0	8,896	0.00%
2022/01/14	3	121.17	1	121.00	121.00	2	8,972	0.02%
2022/01/13	2	121.50	0	0.00	122.00	2	8,963	0.02%
2022/01/12	2	121.25	3	122.17	122.50	-1	8,943	-0.01%
2022/01/11	2.2	121.27	1	119.00	119.00	1.2	8,892	0.01%
2022/01/10	2	124.00	2.5	123.95	123.50	-0.5	8,811	-0.01%
2022/01/07	7.1	124.96	8.1	123.31	125.00	-1	8,776	-0.01%
2022/01/06	5	126.70	3.1	127.98	128.00	1.9	8,643	0.02%
2022/01/05	7.1	134.03	5	133.90	129.00	2.1	8,573	0.02%
2022/01/04	2	132.04	5.1	132.60	134.50	-3.1	8,252	-0.04%
2022/01/03	10	129.60	10.3	128.49	129.50	-0.3	8,098	0.00%
2021/12/30	5.1	129.18	4	128.13	127.50	1.1	8,007	0.01%
2021/12/29	1	127.01	1	129.49	129.00	0	7,937	0.00%
2021/12/28	2	125.00	1	125.00	125.00	1	7,806	0.01%
2021/12/27	5	127.79	8	127.19	126.50	-3	7,771	-0.04%
2021/12/24	2.2	124.23	1.1	125.00	124.50	1.1	7,636	0.01%
2021/12/23	3	124.83	1	128.00	124.50	2	7,592	0.03%
2021/12/22	7	125.79	1	125.50	127.00	6	7,472	0.08%
2021/12/21	3.1	125.75	7.1	124.00	126.00	-4	7,421	-0.05%
2021/12/20	6	127.50	8	127.06	125.50	-2	7,263	-0.03%
2021/12/17	31	129.32	31.2	131.25	125.50	-0.2	7,073	0.00%
2021/12/16	98.1	126.60	97.1	126.37	127.00	1	6,482	0.02%
2021/12/15	97.2	119.01	98.3	120.24	125.50	-1.1	5,787	-0.02%
2021/12/14	3	114.33	40	114.38	114.50	-37	5,256	-0.70%
2021/12/13	38	116.00	2	115.25	116.00	36	5,184	0.69%
2021/12/10	3	115.00	4	115.50	114.50	-1	5,145	-0.02%
2021/12/09	1	114.00	6.4	112.09	113.00	-5.4	5,052	-0.11%
2021/12/08	0.1	109.68	0	0.00	108.50	0.1	4,919	0.00%
2021/12/07	0	0.00	0.1	109.50	110.00	-0.1	4,895	0.00%
2021/12/03	0.1	108.82	1	108.00	107.50	-0.9	4,882	-0.02%
2021/12/02	3.1	108.83	2	107.50	108.00	1.1	4,875	0.02%
2021/12/01	2	107.99	1	108.52	110.50	1	4,848	0.02%
2021/11/30	0	0.00	1.1	109.29	110.00	-1.1	4,811	-0.02%
2021/11/29	1.1	106.00	3	105.17	105.50	-2	4,767	-0.04%
2021/11/26	1.1	105.45	3	103.67	106.00	-2	4,741	-0.04%
2021/11/25	4	109.88	2.2	109.50	107.50	1.8	4,670	0.04%
2021/11/24	4.1	108.51	0	0.00	108.50	4.1	4,651	0.09%
2021/11/23	7.4	110.37	2	111.00	110.00	5.4	4,574	0.12%
2021/11/22	4	115.00	2.1	115.02	115.00	1.9	4,487	0.04%
2021/11/19	1.1	114.91	7.1	114.44	116.50	-6	4,438	-0.13%
2021/11/18	3	115.00	1.2	114.58	112.50	1.8	4,328	0.04%
2021/11/17	7.1	112.00	1.3	111.12	111.00	5.8	4,202	0.14%
2021/11/16	8.1	114.58	2.1	114.07	114.00	6	4,092	0.15%
2021/11/15	3.1	116.90	5.1	115.56	119.00	-2	3,956	-0.05%
2021/11/12	7	115.21	4.5	114.67	114.50	2.5	3,828	0.07%
2021/11/11	6.5	116.62	4.1	117.28	113.00	2.4	3,736	0.06%
2021/11/10	0	0.00	0.1	115.50	115.50	-0.1	3,475	0.00%
2021/11/09	1.6	116.76	4.1	115.64	114.50	-2.5	3,354	-0.07%
2021/11/08	16.6	114.86	17.2	114.97	115.50	-0.6	3,161	-0.02%
2021/11/05	11.1	113.68	6.9	113.08	113.50	4.2	2,987	0.14%
2021/11/04	11	113.50	15.9	114.31	115.50	-4.9	2,624	-0.19%
2021/11/03	1	106.50	12.1	106.00	105.00	-11.1	2,135	-0.52%
2021/11/02	11.1	104.25	5.1	103.69	102.50	6.1	2,084	0.29%
2021/11/01	7	108.93	8	108.00	108.50	-1	1,986	-0.05%
2021/10/29	6	104.67	5	104.50	105.00	1	1,819	0.05%
2021/10/28	7.3	105.79	2.1	105.76	105.00	5.2	1,766	0.29%
2021/10/27	9	104.94	2	104.50	105.50	7	1,690	0.41%
2021/10/26	0	0.00	1	100.50	101.50	-1	1,533	-0.07%
2021/10/25	0	0.00	0.1	98.70	98.80	-0.1	1,508	-0.01%
2021/10/22	0	0.00	2	97.91	99.00	-2	1,525	-0.13%
2021/10/21	1	96.00	0	0.00	95.40	1	1,522	0.07%
2021/10/20	1	94.70	4	94.35	94.70	-3	1,656	-0.18%
2021/10/13	1	92.02	0	0.00	90.80	1	1,876	0.05%
2021/10/08	1.1	95.29	2	95.20	95.60	-0.9	2,042	-0.05%
2021/10/07	2	94.30	5.1	95.28	95.80	-3.1	2,160	-0.14%
2021/10/01	1	91.60	1	89.80	89.90	0	2,149	0.00%
2021/09/29	3	93.40	0	0.00	93.00	3	2,158	0.14%
2021/09/28	7	93.43	3	94.27	94.20	4	2,167	0.18%
2021/09/27	0	0.00	1	93.30	92.50	-1	2,140	-0.05%
2021/08/25	0	0.00	1	91.40	91.40	-1	2,591	-0.04%
2021/08/24	0	0.00	0	90.60	90.10	0	2,602	0.00%
2021/08/18	0	0.00	2	88.00	89.70	-2	2,665	-0.08%
2021/08/17	0	0.00	0.1	89.00	89.20	-0.1	2,673	0.00%
2021/08/16	0	0.00	0	90.20	89.20	0	2,674	0.00%
2021/08/13	0	0.00	1	90.10	89.30	-1	2,667	-0.04%
2021/08/12	1	89.50	0	91.00	90.30	1	2,664	0.04%
2021/08/11	0	90.50	0	0.00	88.80	0	2,667	0.00%
2021/08/10	1	91.00	1	91.62	91.00	0	2,637	0.00%
2021/08/09	3	92.80	0	0.00	92.10	3	2,655	0.11%
2021/07/30	0	97.30	0.1	98.00	97.30	-0.1	2,907	0.00%
2021/07/29	1	97.50	0	0.00	97.50	1	2,918	0.03%
2021/07/27	0.1	100.00	1	99.00	99.50	-0.9	2,883	-0.03%
2021/07/26	10.2	101.11	3	100.00	102.00	7.2	2,844	0.25%
2021/07/22	1	110.50	1	109.50	108.00	0	2,704	0.00%
2021/07/21	2	110.00	3	110.67	109.00	-1	2,674	-0.04%
2021/07/19	1	108.50	0	0.00	107.50	1	2,554	0.04%
2021/07/16	2	109.50	2	109.00	109.50	0	2,561	0.00%
2021/07/15	3	108.00	2	108.00	108.50	1	2,465	0.04%
2021/07/14	2	106.25	7.1	108.05	108.50	-5.1	2,419	-0.21%
2021/07/13	2	103.50	0	0.00	102.50	2	2,322	0.09%
2021/07/09	4	101.25	1	102.00	100.50	3	2,430	0.12%
2021/07/07	0	0.00	2	102.50	103.00	-2	2,699	-0.07%
2021/07/06	1	104.00	1	104.50	103.50	0	2,773	0.00%
2021/07/05	1	102.50	0	0.00	104.00	1	2,816	0.04%
2021/07/01	4.1	106.49	3	103.50	103.50	1.1	2,939	0.04%
2021/06/30	4	107.00	3.1	106.15	106.50	0.9	3,000	0.03%
2021/06/29	2	107.50	0.1	105.00	106.50	1.9	3,010	0.06%
2021/06/28	0.2	100.60	0	0.00	102.00	0.2	3,086	0.01%
2021/06/18	0	0.00	3	99.70	99.90	-3	3,355	-0.09%
2021/06/17	0	0.00	3	99.20	99.00	-3	3,472	-0.09%
2021/06/16	0	0.00	1	99.30	99.40	-1	3,691	-0.03%
2021/06/15	0	0.00	1	99.10	99.10	-1	4,075	-0.02%
2021/06/10	3	100.67	0.1	101.00	100.50	2.9	4,181	0.07%
2021/06/03	1	100.50	0	0.00	100.00	1	4,303	0.02%
2021/06/02	2	98.80	0	0.00	97.50	2	4,270	0.05%
2021/06/01	4	96.30	0.3	97.33	96.40	3.7	4,229	0.09%
2021/05/31	0.2	95.10	0.1	96.87	96.90	0.1	4,227	0.00%
2021/05/28	0.4	95.00	0	0.00	94.80	0.4	4,208	0.01%
2021/05/27	0	94.70	0	0.00	94.70	0	4,203	0.00%
2021/05/25	0	0.00	0.1	94.60	93.10	-0.1	4,209	0.00%
2021/05/21	0	0.00	1	93.00	92.90	-1	4,222	-0.02%
2021/05/17	0.1	89.60	0	0.00	85.00	0.1	4,313	0.00%
2021/05/14	2	91.05	0	0.00	89.60	2	4,277	0.05%
2021/05/10	1	99.50	1	99.70	98.00	0	4,043	0.00%
2021/05/07	1	102.50	0	0.00	102.00	1	3,999	0.03%
2021/05/05	0	0.00	2	105.75	104.00	-2	3,980	-0.05%
2021/05/04	1	103.52	0	0.00	105.50	1	3,979	0.03%
2021/05/03	1	108.50	0.1	111.50	108.00	0.9	3,933	0.02%
2021/04/28	5	112.50	0	0.00	114.00	5	3,905	0.13%
2021/04/27	0	113.17	0	0.00	112.50	0	3,924	0.00%
2021/04/23	0	112.00	0	0.00	113.00	0	3,919	0.00%
2021/04/22	0	0.00	1	114.00	112.00	-1	3,932	-0.03%
2021/04/20	0	0.00	22	114.52	115.50	-22	3,901	-0.56%
2021/04/19	1	113.01	0	0.00	113.50	1	3,934	0.03%
2021/04/16	2	115.00	0	0.00	115.00	2	3,901	0.05%
2021/04/15	0	0.00	10	114.50	114.50	-10	3,944	-0.25%
2021/04/14	2	122.75	17	123.65	122.00	-15	3,888	-0.39%
2021/04/13	20	124.50	0	0.00	125.50	20	3,722	0.54%
2021/04/12	0	0.00	3	124.17	124.00	-3	3,704	-0.08%
2021/04/09	11	125.50	8	123.63	125.50	3	3,656	0.08%
2021/04/08	27	122.22	0	0.00	124.00	27	3,585	0.75%
2021/04/06	3	118.17	3	117.00	117.50	0	3,437	0.00%
2021/04/01	0	0.00	5	116.60	118.00	-5	3,367	-0.15%
2021/03/31	4.1	115.97	14	114.79	116.00	-9.9	3,273	-0.30%
2021/03/30	1	110.00	1	110.00	110.50	0	3,096	0.00%
2021/03/29	2	109.50	0	0.00	109.50	2	3,071	0.07%
2021/03/26	22	108.61	21.1	109.07	110.00	0.9	3,074	0.03%
2021/03/25	40	109.65	41	110.30	109.00	-1	3,047	-0.03%
2021/03/24	4	109.50	7	109.79	111.00	-3	2,985	-0.10%
2021/03/23	17	110.53	18	111.39	110.00	-1	2,924	-0.03%
2021/03/22	2	110.25	2	111.50	112.00	0	2,863	0.00%
2021/03/19	68	107.88	59	108.36	108.50	9	2,788	0.32%
2021/03/18	8	108.88	7.5	109.37	110.00	0.5	2,581	0.02%
2021/03/17	2	100.25	0	0.00	100.00	2	2,228	0.09%
2021/03/15	0	0.00	1	98.60	99.20	-1	2,172	-0.05%
2021/03/12	0	0.00	4	97.00	98.80	-4	2,189	-0.18%
2021/03/11	5	96.60	0.9	96.60	96.30	4.1	2,158	0.19%
2021/03/10	2	95.70	0	0.00	96.50	2	2,131	0.09%
2021/03/09	1	93.70	0	0.00	93.50	1	2,107	0.05%
2021/03/03	0	0.00	2	94.10	94.20	-2	2,173	-0.09%
2021/03/02	0	0.00	3	94.47	94.40	-3	2,198	-0.14%
2021/02/26	4	94.43	0	0.00	94.40	4	2,262	0.18%
2021/02/22	0.5	97.00	0	0.00	96.80	0.5	2,317	0.02%
2021/02/03	0	0.00	1	94.90	94.40	-1	2,657	-0.04%
2021/02/02	0	0.00	0.1	94.80	94.80	-0.1	2,751	0.00%
2021/02/01	0	0.00	1	93.10	94.40	-1	2,765	-0.04%
2021/01/29	0	0.00	1	95.30	92.40	-1	2,769	-0.04%
2021/01/28	2	94.50	1.1	94.99	94.30	1	2,802	0.03%
2021/01/25	1	92.80	0	0.00	93.20	1	2,920	0.03%
2021/01/22	1	92.40	0	0.00	92.60	1	2,986	0.03%
2021/01/19	0	0.00	1	93.70	93.20	-1	3,216	-0.03%
2021/01/15	0	0.00	1	93.80	93.10	-1	3,349	-0.03%
2021/01/12	1	93.00	0	0.00	94.00	1	3,968	0.03%
2021/01/11	1	96.50	1	97.40	96.50	0	4,145	0.00%
2021/01/08	2.1	98.10	1	97.60	98.10	1.1	4,186	0.03%
2021/01/07	0	0.00	30	95.45	97.20	-30	4,162	-0.72%
2021/01/05	1	97.70	2.2	96.98	98.00	-1.2	4,298	-0.03%
2021/01/04	3	95.47	0	0.00	95.90	3	4,236	0.07%
2020/12/31	0	0.00	2	93.50	93.80	-2	4,224	-0.05%
2020/12/30	1	93.00	0	0.00	93.10	1	4,258	0.02%
2020/12/24	0.1	94.60	1	94.20	94.20	-0.9	4,287	-0.02%
2020/12/23	3	92.90	3	93.50	93.30	0	4,287	0.00%
2020/12/17	0.1	94.50	0	0.00	95.00	0.1	4,327	0.00%
2020/12/16	2	95.25	2	94.60	95.00	0	4,333	0.00%
2020/12/15	4	96.53	4	95.21	95.10	0	4,332	0.00%
2020/12/11	1	94.70	1	95.50	95.60	0	4,335	0.00%
2020/12/10	3	97.10	7	96.74	96.20	-4	4,322	-0.09%
2020/12/08	0	99.00	3	98.70	98.40	-3	4,311	-0.07%
2020/12/01	0	0.00	1	96.40	96.50	-1	4,505	-0.02%
2020/11/30	1	97.80	1	98.30	96.80	0	4,590	0.00%
2020/11/27	2	98.05	1	97.30	98.20	1	4,679	0.02%
2020/11/26	1	96.90	1	97.00	96.90	0	4,789	0.00%
2020/11/25	3	96.23	5	97.06	96.00	-2	4,993	-0.04%
2020/11/24	2	98.80	0	0.00	97.60	2	5,005	0.04%
2020/11/23	0	0.00	1	100.50	99.60	-1	5,045	-0.02%
2020/11/19	27	100.80	0	0.00	99.80	27	5,451	0.50%
2020/11/18	7	100.43	0	0.00	100.50	7	5,639	0.12%
2020/11/17	4	99.93	0	0.00	100.50	4	5,699	0.07%
2020/11/16	0	0.00	1	99.50	101.50	-1	5,715	-0.02%
2020/11/13	1	99.60	0	0.00	99.90	1	5,643	0.02%
2020/11/12	3	103.33	3	101.00	99.60	0	5,587	0.00%
2020/11/10	2	97.70	1.1	97.35	96.20	0.9	5,374	0.02%
2020/11/05	0	0.00	1	98.80	98.70	-1	5,422	-0.02%
2020/11/03	1	100.50	1	99.80	99.80	0	5,745	0.00%
2020/10/30	1	101.00	1.1	99.74	99.80	-0.1	5,673	0.00%
2020/10/29	0	0.00	1	98.70	99.00	-1	5,601	-0.02%
2020/10/28	10	101.00	10	103.50	101.00	0	5,555	0.00%
2020/10/27	1	101.00	2	102.00	103.50	-1	5,503	-0.02%
2020/10/26	0.1	100.00	1	99.70	99.40	-0.9	5,365	-0.02%
2020/10/23	0	0.00	1	101.00	99.00	-1	5,288	-0.02%
2020/10/22	7	98.73	15	99.22	100.00	-8	5,250	-0.15%
2020/10/21	16	98.76	11	98.04	97.30	5	5,067	0.10%
2020/10/20	6	98.08	5	98.64	100.50	1	4,858	0.02%
2020/10/19	1	97.80	4	95.90	95.30	-3	4,640	-0.06%
2020/10/16	0	0.00	2	94.35	94.10	-2	4,418	-0.05%
2020/10/15	11	94.17	13	94.73	94.50	-2	4,368	-0.05%
2020/10/14	2	93.70	5	93.48	93.70	-3	4,316	-0.07%
2020/10/13	4	91.58	12	92.03	91.70	-8	4,291	-0.19%
2020/10/12	3	90.00	3	89.70	90.00	0	4,240	0.00%
2020/10/08	1	89.20	1	89.90	89.80	0	4,258	0.00%
2020/10/07	2	90.15	5	89.86	89.50	-3	4,248	-0.07%
2020/10/05	0	0.00	3	87.80	88.20	-3	4,231	-0.07%
2020/09/29	5	85.20	5	84.36	83.90	0	4,263	0.00%
2020/09/28	0	0.00	5	83.60	84.60	-5	4,305	-0.12%
2020/09/25	0	0.00	3	82.30	83.60	-3	4,342	-0.07%
2020/09/24	0	0.00	2	84.10	84.20	-2	4,335	-0.05%
2020/09/23	5	88.06	4	87.00	87.00	1	4,338	0.02%
2020/09/22	0	0.00	1	87.60	88.00	-1	4,335	-0.02%
2020/09/21	0	0.00	1	87.50	87.50	-1	4,321	-0.02%
2020/09/18	3	88.53	1	89.20	88.80	2	4,303	0.05%
2020/09/17	1	88.90	0.1	88.10	88.10	0.9	4,288	0.02%
2020/09/15	2	87.40	2	87.60	86.70	0	4,229	0.00%
2020/09/14	0	0.00	1	87.50	87.10	-1	4,234	-0.02%
2020/09/11	2	85.50	0	0.00	85.10	2	4,221	0.05%
2020/09/10	4	88.65	4	87.90	85.70	0	4,207	0.00%
2020/09/09	1	87.40	0	0.00	87.30	1	4,141	0.02%
2020/09/08	2	88.40	1	88.10	88.40	1	4,112	0.02%
2020/09/07	8	89.91	1	88.50	89.00	7	4,092	0.17%
2020/09/04	1.5	91.23	0	0.00	91.10	1.5	4,032	0.04%
2020/09/03	8	93.31	0.4	92.00	92.10	7.6	3,963	0.19%
2020/09/02	3	93.37	3	93.03	93.10	0	3,892	0.00%
2020/09/01	0	0.00	3	91.43	92.10	-3	3,818	-0.08%
2020/08/31	5	92.76	12	91.79	92.00	-7	3,702	-0.19%
2020/08/27	2	89.20	1	88.80	88.40	1	3,404	0.03%
2020/08/26	0	0.00	3	88.17	88.00	-3	3,318	-0.09%
2020/08/25	21	89.63	19	89.08	87.80	2	3,238	0.06%
2020/08/24	8	87.46	13	87.86	88.90	-5	2,897	-0.17%
2020/08/21	0	0.00	2	85.50	84.50	-2	2,742	-0.07%
2020/08/20	0	0.00	1	77.70	79.90	-1	2,667	-0.04%
2020/08/19	1	84.30	3	83.90	83.20	-2	2,625	-0.08%
2020/08/18	1	83.90	2	84.30	83.60	-1	2,624	-0.04%
2020/08/17	5	85.50	0	0.00	85.30	5	2,618	0.19%
2020/08/13	0	0.00	10	85.70	85.20	-10	2,580	-0.39%
2020/08/12	2	83.70	0	0.00	84.80	2	2,547	0.08%
2020/08/11	11	85.43	2	84.85	84.40	9	2,527	0.36%
2020/08/10	0	0.00	2	84.40	85.40	-2	2,469	-0.08%
2020/08/07	2	83.20	4	80.37	82.60	-2	2,349	-0.09%
2020/08/06	3	79.50	0	0.00	78.80	3	2,197	0.14%
2020/08/05	2	78.80	1	80.00	80.10	1	2,241	0.04%
2020/08/04	0.3	77.10	0	0.00	77.00	0.3	2,407	0.01%
2020/08/03	2	75.85	0	0.00	75.60	2	2,461	0.08%
2020/07/31	4	77.00	3	76.90	77.00	1	2,477	0.04%
2020/07/28	0.1	72.70	0	0.00	72.20	0.1	2,442	0.00%
2020/07/27	0	0.00	4	74.30	74.50	-4	2,445	-0.16%
2020/07/24	1	77.50	2	77.15	76.30	-1	2,507	-0.04%
2020/07/23	2	78.70	7	79.17	78.90	-5	2,506	-0.20%
2020/07/21	2	76.95	1	77.10	77.30	1	2,552	0.04%
2020/07/20	1	75.80	0	0.00	76.20	1	2,687	0.04%
2020/07/17	3	78.77	1	79.10	77.30	2	2,698	0.07%
2020/07/16	3	84.00	0	0.00	84.00	3	2,648	0.11%
2020/07/14	0	0.00	2	83.75	84.00	-2	2,640	-0.08%
2020/07/13	3	84.13	1	84.30	84.60	2	2,652	0.08%
2020/07/10	0	0.00	2	84.35	83.20	-2	2,668	-0.07%
2020/07/09	0	0.00	1	86.10	85.50	-1	2,655	-0.04%
2020/07/08	3	86.97	1	87.20	87.10	2	2,623	0.08%
2020/07/07	9	87.16	4	86.93	86.70	5	2,615	0.19%
2020/07/06	1	86.80	1	86.70	86.80	0	2,617	0.00%
2020/07/03	2	85.65	0	0.00	85.40	2	2,614	0.08%
2020/06/19	0	0.00	1	83.10	81.70	-1	2,885	-0.03%
2020/06/18	1	83.10	4	82.90	82.90	-3	2,910	-0.10%
2020/06/17	1	83.20	2	83.45	82.70	-1	2,921	-0.03%
2020/06/16	1	82.30	0	0.00	82.90	1	2,945	0.03%
2020/06/15	0	0.00	7	81.06	79.80	-7	2,998	-0.23%
2020/06/12	2	79.85	2	79.35	81.00	0	3,070	0.00%
2020/06/11	1	82.60	1	82.40	80.90	0	3,110	0.00%
2020/06/10	1	82.90	6	82.93	83.00	-5	3,115	-0.16%
2020/06/09	4	82.50	7	82.39	82.20	-3	3,172	-0.09%
2020/06/08	3	83.93	8	83.93	83.80	-5	3,202	-0.16%
2020/06/05	4	86.35	0	0.00	86.30	4	3,161	0.13%
2020/06/02	0	0.00	1	85.80	85.10	-1	3,182	-0.03%
2020/06/01	1	84.90	1	85.20	85.50	0	3,197	0.00%
2020/05/28	13	85.72	10	86.70	85.00	3	3,194	0.09%
2020/05/26	1	84.90	0	0.00	84.10	1	3,160	0.03%
2020/05/25	0	0.00	3	83.63	84.30	-3	3,153	-0.10%
2020/05/22	5	83.66	0	0.00	82.70	5	3,143	0.16%
2020/05/20	0	0.00	1	84.50	84.50	-1	3,122	-0.03%
2020/05/18	0.1	84.00	1	85.30	84.00	-0.9	3,112	-0.03%
2020/05/15	2	85.00	6	85.82	84.70	-4	3,107	-0.13%
2020/05/14	4	88.05	1	87.50	85.20	3	3,074	0.10%
2020/05/13	1	86.60	2	86.75	87.50	-1	3,012	-0.03%
2020/05/12	7	88.00	3	87.90	87.70	4	3,067	0.13%
2020/05/11	8.1	87.63	5	88.46	89.60	3.1	3,024	0.10%
2020/05/08	1	83.00	2	82.80	82.70	-1	2,815	-0.04%
2020/05/07	1	81.70	1	80.10	81.00	0	2,764	0.00%
2020/05/06	0	0.00	2	79.50	79.60	-2	2,750	-0.07%
2020/05/05	0	0.00	1	80.00	79.90	-1	2,769	-0.04%
2020/05/04	3	79.60	1	79.90	79.30	2	2,772	0.07%
2020/04/30	1	81.10	0	0.00	80.90	1	2,786	0.04%
2020/04/29	0	0.00	1	82.00	81.20	-1	2,804	-0.04%
2020/04/28	1	79.40	2	79.00	79.30	-1	2,757	-0.04%
2020/04/27	1	79.40	13	78.50	79.00	-12	2,792	-0.43%
2020/04/24	2	79.50	1	79.50	79.00	1	2,760	0.04%
2020/04/23	23	79.12	9	79.53	79.30	14	2,735	0.51%
2020/04/22	1	75.10	2	74.10	75.90	-1	2,593	-0.04%
2020/04/21	6	73.53	8	73.75	72.30	-2	2,564	-0.08%
2020/04/20	1	74.20	1	74.20	74.80	0	2,562	0.00%
2020/04/17	1	75.70	0	0.00	74.20	1	2,570	0.04%
2020/04/16	0	0.00	1	73.40	74.10	-1	2,588	-0.04%
2020/04/15	1	73.60	0	0.00	73.10	1	2,579	0.04%
2020/04/14	0.1	73.10	1	73.00	73.10	-0.9	2,589	-0.03%
2020/04/13	0	0.00	1	72.30	71.80	-1	2,604	-0.04%
2020/04/10	1	71.50	0	0.00	72.20	1	2,604	0.04%
2020/04/09	2	72.20	0	0.00	71.50	2	2,625	0.08%
2020/04/08	4	72.70	4	72.70	73.60	0	2,592	0.00%
2020/04/07	0	0.00	1	72.90	73.50	-1	2,571	-0.04%
2020/04/06	0	0.00	12	70.50	71.40	-12	2,563	-0.47%
2020/04/01	11	69.81	1	68.50	70.10	10	2,521	0.40%
2020/03/31	1	68.30	12	68.18	68.30	-11	2,503	-0.44%
2020/03/30	12	66.74	1	67.00	67.00	11	2,464	0.45%
2020/03/27	5	67.10	1	66.30	65.90	4	2,439	0.16%
2020/03/26	0	0.00	3	66.77	67.10	-3	2,416	-0.12%
2020/03/25	4	67.25	1	67.00	66.20	3	2,395	0.13%
2020/03/24	3	64.07	0	0.00	64.00	3	2,351	0.13%
2020/03/20	2	60.90	1	60.80	61.90	1	2,331	0.04%
2020/03/19	1	56.50	0	0.00	56.30	1	2,299	0.04%
2020/03/13	0	0.00	1	63.10	64.40	-1	2,167	-0.05%
2020/03/12	5	72.86	7	71.69	69.90	-2	2,131	-0.09%
2020/03/11	4	77.60	3	77.20	76.00	1	2,078	0.05%
2020/03/10	1	75.50	3	75.30	77.70	-2	2,086	-0.10%
2020/03/06	1	81.10	0	0.00	81.30	1	2,101	0.05%
2020/03/05	0	0.00	1	81.50	82.10	-1	2,224	-0.04%
2020/03/04	1	79.40	0	0.00	79.80	1	2,227	0.04%
2020/03/03	0.2	80.30	0	0.00	80.30	0.2	2,260	0.01%
2020/03/02	1	79.70	7	77.70	78.60	-6	2,352	-0.26%
2020/02/27	2	78.75	2	78.90	78.70	0	2,367	0.00%
2020/02/26	1	80.00	0	0.00	81.40	1	2,384	0.04%
2020/02/25	6	80.92	1	80.50	81.00	5	2,439	0.20%
2020/02/24	1	80.80	0	0.00	80.50	1	2,442	0.04%
2020/02/21	1	82.60	0	0.00	82.00	1	2,489	0.04%
2020/02/19	2	83.35	0	0.00	83.60	2	2,493	0.08%
2020/02/18	3	84.33	0	0.00	83.70	3	2,487	0.12%
2020/02/17	2	83.35	0	0.00	83.20	2	2,489	0.08%
2020/02/13	3	84.73	0	0.00	84.90	3	2,476	0.12%
2020/02/12	1	81.90	4	81.80	81.80	-3	2,408	-0.12%
2020/02/07	3	78.90	3	77.60	77.70	0	2,479	0.00%
2020/02/04	4	77.60	2	77.80	78.50	2	2,469	0.08%
2020/02/03	0	0.00	2	73.10	76.40	-2	2,469	-0.08%
2020/01/31	0	0.00	1	79.60	79.30	-1	2,445	-0.04%
2020/01/30	3	81.67	1	82.90	80.30	2	2,461	0.08%
2020/01/20	1	88.90	0	0.00	88.80	1	2,455	0.04%
2020/01/17	0	0.00	1	88.70	88.80	-1	2,475	-0.04%
2020/01/15	1	88.40	0	0.00	88.30	1	2,523	0.04%
2020/01/14	2	88.60	0	0.00	88.80	2	2,566	0.08%
2020/01/10	2	88.15	13	86.20	86.70	-11	2,747	-0.40%
2020/01/09	0	0.00	1	89.20	89.10	-1	2,716	-0.04%
2020/01/08	4	88.45	5	88.50	88.30	-1	2,730	-0.04%
2020/01/07	2	89.80	6	90.80	89.80	-4	2,720	-0.15%
2020/01/06	4	91.35	1	91.50	91.10	3	2,717	0.11%
2020/01/03	1	92.30	2	92.30	92.00	-1	2,768	-0.04%
2020/01/02	1	94.10	1	94.10	94.00	0	2,812	0.00%
2019/12/31	1	94.70	3	94.20	94.10	-2	2,835	-0.07%
2019/12/30	0	0.00	1	93.90	94.40	-1	2,850	-0.04%
2019/12/26	0	0.00	1	94.20	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	1	91.90	92.70	-1	2,812	-0.04%
2019/12/24	1	90.90	0	0.00	90.90	1	2,856	0.04%
2019/12/23	1	91.00	0	0.00	90.60	1	2,891	0.03%
2019/12/19	2	92.65	6	92.48	92.40	-4	2,903	-0.14%
2019/12/18	8	93.74	8	94.03	93.60	0	2,908	0.00%
2019/12/17	4	93.80	3	94.10	94.00	1	2,919	0.03%
2019/12/16	0	0.00	2	93.50	93.50	-2	2,917	-0.07%
2019/12/13	8	93.41	2	92.60	93.10	6	2,928	0.20%
2019/12/12	1	92.50	4	93.05	92.70	-3	2,944	-0.10%
2019/12/11	7	92.47	0	0.00	91.90	7	2,951	0.24%
2019/12/10	2	93.15	3	93.40	92.30	-1	2,980	-0.03%
2019/12/09	2	92.60	1	92.80	91.80	1	3,003	0.03%
2019/12/06	3	93.00	1	93.20	92.80	2	3,129	0.06%
2019/12/05	3	93.83	3.1	93.59	93.30	-0.1	3,151	0.00%
2019/12/04	2	92.80	1	93.50	92.60	1	3,171	0.03%
2019/12/03	3	95.07	1	94.90	94.70	2	3,167	0.06%
2019/12/02	8	96.38	11	96.71	95.60	-3	3,169	-0.09%
2019/11/29	18	95.31	6	95.55	95.60	12	3,141	0.38%
2019/11/28	9	95.84	4	95.98	95.60	5	3,151	0.16%
2019/11/27	7	95.56	11	95.78	96.00	-4	3,199	-0.13%
2019/11/26	8	93.79	9	93.89	94.20	-1	3,202	-0.03%
2019/11/25	9	93.09	3	93.20	93.40	6	3,429	0.17%
2019/11/22	0	0.00	1	93.70	93.40	-1	3,559	-0.03%
2019/11/21	2	91.00	0	0.00	91.10	2	3,608	0.06%
2019/11/20	4	88.80	5	90.42	91.50	-1	3,873	-0.03%
2019/11/19	4	90.33	4	90.18	89.80	0	3,858	0.00%
2019/11/18	9	91.28	3	90.63	90.50	6	3,921	0.15%
2019/11/13	1	90.40	1	90.70	90.60	0	3,998	0.00%
2019/11/12	4	90.25	0	0.00	90.20	4	4,019	0.10%
2019/11/11	3	90.57	1	90.50	89.90	2	4,123	0.05%
2019/11/06	1	90.50	1	90.30	90.00	0	4,193	0.00%
2019/11/05	0	0.00	2	92.30	92.20	-2	4,275	-0.05%
2019/11/04	1	93.00	0	0.00	93.30	1	4,313	0.02%
2019/11/01	1	93.60	2	93.70	93.60	-1	4,343	-0.02%
2019/10/31	3	95.60	4	94.95	94.20	-1	4,407	-0.02%
2019/10/30	0	0.00	1	96.00	95.20	-1	4,470	-0.02%
2019/10/29	5	95.98	2	95.70	95.00	3	4,506	0.07%
2019/10/28	1	96.50	7	96.20	95.80	-6	4,525	-0.13%
2019/10/25	3	94.67	1	94.00	94.00	2	4,551	0.04%
2019/10/23	3	94.73	0	0.00	95.10	3	4,872	0.06%
2019/10/22	10	95.84	5	95.10	95.10	5	4,957	0.10%
2019/10/21	3	95.97	1	96.00	95.40	2	5,211	0.04%
2019/10/17	0	0.00	2	88.70	89.30	-2	5,222	-0.04%
2019/10/15	0	0.00	4	91.10	90.40	-4	5,183	-0.08%
2019/10/14	0	0.00	5	89.90	90.10	-5	5,175	-0.10%
2019/10/09	1	89.00	2	89.10	88.00	-1	5,178	-0.02%
2019/10/07	1	93.80	0	0.00	93.20	1	5,277	0.02%
2019/10/03	1	92.30	0	0.00	91.70	1	5,258	0.02%
2019/10/02	1	91.50	0	0.00	91.90	1	5,248	0.02%
2019/10/01	5	92.30	2	92.60	92.60	3	5,245	0.06%
2019/09/27	0	0.00	4	92.70	91.70	-4	5,247	-0.08%
2019/09/26	11	96.02	10	95.20	94.80	1	5,223	0.02%
2019/09/24	0	0.00	2	95.50	95.40	-2	5,325	-0.04%
2019/09/23	1	96.00	0	0.00	96.00	1	5,333	0.02%
2019/09/18	2	94.55	2	94.90	94.10	0	5,362	0.00%
2019/09/17	1	94.20	0	0.00	93.70	1	5,356	0.02%
2019/09/16	2	95.45	2	93.80	95.50	0	5,382	0.00%
2019/09/12	0	0.00	7	95.20	95.00	-7	5,370	-0.13%
2019/09/11	6	96.77	0	0.00	95.80	6	5,349	0.11%
2019/09/10	9	96.97	0	0.00	96.80	9	5,316	0.17%
2019/09/09	3	104.67	4	104.00	102.50	-1	5,167	-0.02%
2019/09/06	2	104.50	2	105.25	104.50	0	5,143	0.00%
2019/09/05	3	106.50	5	107.10	106.00	-2	5,130	-0.04%
2019/09/04	2	105.75	3	106.50	107.00	-1	5,106	-0.02%
2019/09/03	0	0.00	1	109.00	106.00	-1	5,154	-0.02%
2019/08/30	6	106.58	5	104.50	104.50	1	5,013	0.02%
2019/08/29	11	104.68	6	106.42	106.50	5	4,942	0.10%
2019/08/28	12	107.67	11	104.36	103.50	1	4,856	0.02%
2019/08/27	6	105.25	8	106.56	107.00	-2	4,611	-0.04%
2019/08/26	8	104.38	6	102.50	102.00	2	4,512	0.04%
2019/08/23	6	104.67	3	107.17	106.00	3	4,490	0.07%
2019/08/22	3	100.50	1	99.90	99.40	2	4,249	0.05%
2019/08/21	0	0.00	1	97.50	98.60	-1	4,219	-0.02%
2019/08/19	1	102.50	1	103.00	102.00	0	4,139	0.00%
2019/08/15	1	100.50	1	101.00	101.00	0	4,177	0.00%
2019/08/14	4	104.13	5	104.60	102.00	-1	4,175	-0.02%
2019/08/13	1	101.50	2	102.00	100.50	-1	4,097	-0.02%
2019/08/12	3	102.33	0	0.00	101.00	3	4,133	0.07%
2019/08/08	3	103.00	1	100.50	103.00	2	4,105	0.05%
2019/08/07	7	101.57	6	101.50	102.00	1	4,054	0.02%
2019/08/06	5	94.80	12	96.05	96.50	-7	3,981	-0.18%
2019/08/02	5	100.50	5	99.20	99.10	0	3,968	0.00%
2019/08/01	1	105.00	3	105.50	106.00	-2	3,981	-0.05%
2019/07/31	7	107.93	3	105.50	108.00	4	3,956	0.10%
2019/07/30	3	105.50	8	104.56	103.50	-5	3,914	-0.13%
2019/07/29	4	107.75	4	106.50	106.50	0	3,874	0.00%
2019/07/26	0	0.00	1	108.00	109.50	-1	3,833	-0.03%
2019/07/25	86	115.63	120	110.08	110.50	-34	3,724	-0.91%	大賣/
2019/07/24	91	112.53	88	112.00	112.00	3	3,544	0.08%
2019/07/23	180	112.80	137	111.72	112.00	43	3,538	1.22%	大買/大賣/
2019/07/22	0	0.00	6	106.50	108.00	-6	3,252	-0.18%
2019/07/19	4	98.20	0	0.00	98.20	4	3,113	0.13%
2019/07/12	3	98.17	2	96.85	95.50	1	3,111	0.03%
2019/07/10	3	94.33	1	94.70	93.80	2	3,125	0.06%
2019/07/09	2	93.80	1	93.80	93.20	1	3,126	0.03%
2019/07/08	1	93.20	0	0.00	93.00	1	3,135	0.03%
2019/07/04	2	93.70	3	93.17	93.60	-1	3,264	-0.03%
2019/07/03	2	93.10	12	92.61	92.60	-10	3,317	-0.30%
2019/07/01	3	94.03	13	93.01	94.60	-10	3,324	-0.30%
2019/06/28	1	88.40	4	88.50	88.90	-3	3,266	-0.09%
2019/06/27	5	88.40	8	88.46	88.20	-3	3,281	-0.09%
2019/06/26	8	86.58	0	0.00	87.20	8	3,380	0.24%
2019/06/25	21	88.91	13	88.62	87.50	8	3,500	0.23%
2019/06/24	0	0.00	3	88.77	89.20	-3	3,557	-0.08%
2019/06/21	0	0.00	3	88.80	87.60	-3	3,737	-0.08%
2019/06/20	1	87.90	1	88.10	88.10	0	3,776	0.00%
2019/06/19	5	85.20	0	0.00	86.00	5	4,025	0.12%
2019/06/18	1	83.90	0	0.00	83.90	1	4,018	0.02%
2019/06/17	1	85.50	0	0.00	85.20	1	4,045	0.02%
2019/06/13	1	87.00	0	0.00	87.00	1	4,247	0.02%
2019/06/12	0	0.00	1	90.00	89.20	-1	4,421	-0.02%
2019/06/11	1	89.90	1	88.40	90.40	0	4,464	0.00%
2019/06/10	4	86.58	0	0.00	87.80	4	4,425	0.09%
2019/06/04	0	0.00	1	87.60	87.60	-1	4,704	-0.02%
2019/05/30	1	88.00	4	89.55	90.20	-3	4,789	-0.06%
2019/05/29	1	87.00	1	86.70	87.40	0	4,751	0.00%
2019/05/27	0	0.00	1	85.00	85.00	-1	4,867	-0.02%
2019/05/24	0	0.00	3	85.10	85.50	-3	4,941	-0.06%
2019/05/23	0	0.00	1	84.60	85.00	-1	4,961	-0.02%
2019/05/22	1	82.00	1	83.20	83.90	0	4,967	0.00%
2019/05/20	0	0.00	1	80.20	78.80	-1	5,045	-0.02%
2019/05/17	3	79.03	6	79.57	78.60	-3	5,091	-0.06%
2019/05/16	0	0.00	1	83.20	82.20	-1	5,171	-0.02%
2019/05/15	10	83.85	2	83.10	83.10	8	5,219	0.15%
2019/05/14	0	0.00	2	80.60	84.30	-2	5,297	-0.04%
2019/05/13	0	0.00	10	83.00	82.60	-10	5,333	-0.19%
2019/05/10	0	0.00	3	82.17	82.50	-3	5,482	-0.05%
2019/05/09	15	81.62	5	82.20	81.80	10	5,720	0.17%
2019/05/07	1	85.30	0	0.00	85.10	1	5,640	0.02%
2019/05/06	1	84.50	1	85.90	84.50	0	5,726	0.00%
2019/05/03	3	86.17	0	0.00	87.20	3	5,785	0.05%
2019/05/02	0	0.00	0.1	86.00	85.60	-0.1	5,897	0.00%
2019/04/30	3	84.37	3	82.87	85.60	0	6,108	0.00%
2019/04/29	4	86.58	6.9	84.34	84.00	-2.9	6,095	-0.05%
2019/04/26	2	91.70	1	92.30	91.50	1	6,078	0.02%
2019/04/24	6	93.75	2	92.75	92.60	4	6,586	0.06%
2019/04/23	2	92.25	5	93.04	93.50	-3	6,713	-0.04%
2019/04/22	2	92.15	0	0.00	91.90	2	6,708	0.03%
2019/04/18	3	91.60	0	0.00	91.00	3	6,757	0.04%
2019/04/17	2	94.55	0	0.00	93.00	2	6,773	0.03%
2019/04/16	0	0.00	1	93.00	95.30	-1	6,714	-0.01%
2019/04/15	1	93.90	1	94.00	92.60	0	6,710	0.00%
2019/04/11	0	0.00	1	92.90	92.50	-1	6,739	-0.01%
2019/04/10	4	93.25	0	0.00	94.30	4	6,768	0.06%
2019/04/09	3	94.07	10	94.70	93.70	-7	6,735	-0.10%
2019/04/08	0	0.00	8	95.18	95.20	-8	6,763	-0.12%
2019/04/02	2	94.75	0	0.00	93.80	2	6,754	0.03%
2019/04/01	1	93.80	3	93.57	93.50	-2	6,744	-0.03%
2019/03/29	5	95.14	4	93.20	93.20	1	6,710	0.01%
2019/03/28	0	0.00	1	94.00	95.10	-1	6,648	-0.02%
2019/03/27	10	94.24	11	94.75	94.60	-1	6,552	-0.02%
2019/03/26	10	93.64	8	93.76	93.40	2	6,494	0.03%
2019/03/25	2	90.75	0	0.00	91.50	2	6,387	0.03%
2019/03/22	18	91.93	49	92.39	92.20	-31	6,333	-0.49%
2019/03/20	4	88.68	11	88.79	88.10	-7	6,275	-0.11%
2019/03/18	4	87.10	2	89.05	89.00	2	6,445	0.03%
2019/03/15	1	84.50	1	87.20	84.50	0	6,436	0.00%
2019/03/14	5	88.30	3	89.47	87.50	2	6,520	0.03%
2019/03/13	10	89.20	12	89.97	89.20	-2	6,548	-0.03%
2019/03/12	13	90.19	14	90.26	89.90	-1	6,599	-0.02%
2019/03/11	2	91.55	11	91.29	90.80	-9	6,591	-0.14%
2019/03/08	3	87.00	5	87.44	87.90	-2	6,536	-0.03%
2019/03/07	3	87.53	10	88.20	87.10	-7	6,640	-0.11%
2019/03/06	0	0.00	3	89.67	89.00	-3	6,745	-0.04%
2019/03/05	9	88.88	2	89.35	88.20	7	6,813	0.10%
2019/03/04	2	91.30	2.5	91.34	91.20	-0.5	6,726	-0.01%
2019/02/27	13.5	90.93	0	0.00	91.70	13.5	6,700	0.20%
2019/02/26	1	91.70	0	0.00	90.80	1	6,639	0.02%
2019/02/25	0	0.00	3	92.47	92.50	-3	6,691	-0.04%
2019/02/22	1	91.10	23	91.17	90.90	-22	6,654	-0.33%
2019/02/21	5	92.86	2	92.20	92.00	3	6,763	0.04%
2019/02/20	12	92.75	4	92.88	93.50	8	6,741	0.12%
2019/02/19	15	92.27	2	93.50	92.10	13	6,700	0.19%
2019/02/18	17	93.58	4	93.35	93.40	13	6,645	0.20%
2019/02/15	12	98.25	13	97.70	95.10	-1	6,617	-0.02%
2019/02/14	7	95.33	3	95.23	95.00	4	6,572	0.06%
2019/02/13	14	99.20	7.5	97.19	95.00	6.5	6,608	0.10%
2019/02/12	6	96.62	4	96.35	99.40	2	6,662	0.03%
2019/02/11	29	96.56	29	97.24	96.70	0	6,602	0.00%
2019/01/30	6	89.03	12	91.88	94.50	-6	6,449	-0.09%
2019/01/29	8	85.36	3	85.23	86.10	5	6,183	0.08%
2019/01/28	3	86.60	4	85.75	86.00	-1	6,191	-0.02%
2019/01/25	4	84.75	13	86.18	86.50	-9	6,192	-0.15%
2019/01/24	5.5	82.84	2	82.80	84.60	3.5	6,144	0.06%
2019/01/23	8	79.83	7	80.70	81.90	1	6,103	0.02%
2019/01/22	23	82.17	11	84.82	80.50	12	5,962	0.20%
2019/01/21	11	87.25	11	86.66	87.40	0	5,749	0.00%
2019/01/18	12	86.80	11	87.03	87.00	1	5,710	0.02%
2019/01/17	15	86.65	18	87.32	86.00	-3	5,628	-0.05%
2019/01/16	9	83.04	10	85.51	87.10	-1	5,412	-0.02%
2019/01/15	6	78.97	7	78.80	79.20	-1	5,106	-0.02%
2019/01/14	2	76.30	2	76.40	76.30	0	4,974	0.00%
2019/01/11	4	75.88	10	75.50	75.60	-6	4,979	-0.12%
2019/01/09	1	78.40	1	77.40	76.30	0	4,908	0.00%
2019/01/08	2	77.00	5	77.44	77.00	-3	4,831	-0.06%
2019/01/04	0	0.00	10	74.10	75.30	-10	4,661	-0.21%
2019/01/03	1	74.90	2	75.05	74.70	-1	4,650	-0.02%
2019/01/02	1	76.50	2	76.35	74.30	-1	4,633	-0.02%
2018/12/27	3	74.40	4	74.93	73.60	-1	4,528	-0.02%
2018/12/26	1	72.30	1	71.60	70.20	0	4,439	0.00%
2018/12/25	0	0.00	3	71.60	72.30	-3	4,421	-0.07%
2018/12/24	2	75.40	0	0.00	73.70	2	4,383	0.05%
2018/12/22	0	0.00	2	74.05	73.80	-2	4,325	-0.05%
2018/12/21	1	73.90	3	73.07	74.20	-2	4,317	-0.05%
2018/12/20	4	73.20	1	73.50	72.70	3	4,262	0.07%
2018/12/19	1	74.00	9	74.12	74.50	-8	4,208	-0.19%
2018/12/18	5	75.24	8	74.55	73.20	-3	4,146	-0.07%
2018/12/17	1	74.10	2	74.45	74.70	-1	4,070	-0.02%
2018/12/14	4	75.18	8	74.73	74.90	-4	4,070	-0.10%
2018/12/13	28	75.63	14	75.46	74.00	14	3,991	0.35%
2018/12/12	6	74.23	7	74.13	73.60	-1	3,837	-0.03%
2018/12/11	11	73.10	20	73.75	74.40	-9	3,719	-0.24%
2018/12/10	27	71.88	15	71.69	71.00	12	3,565	0.34%
2018/12/07	5	72.80	16	74.01	75.50	-11	3,414	-0.32%
2018/12/06	4	68.95	3	68.83	68.90	1	3,145	0.03%
2018/12/04	4	71.10	1	71.40	70.40	3	3,030	0.10%
2018/12/03	1	69.10	4	70.10	71.00	-3	2,989	-0.10%
2018/11/30	1	69.50	1	68.40	68.00	0	2,868	0.00%
2018/11/29	14	67.46	2	66.85	68.00	12	2,757	0.44%
2018/11/28	4	64.23	4	64.80	64.00	0	2,624	0.00%
2018/11/27	1	61.20	5	61.44	61.60	-4	2,530	-0.16%
2018/11/26	1	60.00	0	0.00	61.00	1	2,536	0.04%
2018/11/22	5	61.92	14	61.33	60.50	-9	2,525	-0.36%
2018/11/21	2	59.60	1.5	60.63	60.20	0.5	2,456	0.02%
2018/11/20	10	61.57	1	60.50	59.90	9	2,462	0.37%
2018/11/19	2	58.90	4	58.70	59.00	-2	2,341	-0.09%
2018/11/16	7	58.76	2	58.70	57.90	5	2,338	0.21%
2018/11/14	1	58.30	5	58.04	58.00	-4	2,314	-0.17%
2018/11/13	6	57.58	11	56.62	58.20	-5	2,278	-0.22%
2018/11/12	1	56.00	10	56.98	57.00	-9	2,187	-0.41%
2018/11/09	12	54.78	5	56.36	56.70	7	2,111	0.33%
2018/11/08	4	53.25	15	54.00	53.00	-11	1,945	-0.57%
2018/11/07	0	0.00	3	53.40	53.60	-3	1,933	-0.16%
2018/11/06	10	52.21	0	0.00	51.30	10	1,973	0.51%
2018/11/02	5	51.20	1	51.50	52.30	4	1,995	0.20%
2018/11/01	7	50.60	4	51.10	50.90	3	2,035	0.15%
2018/10/31	0	0.00	1	50.40	50.30	-1	2,011	-0.05%
2018/10/29	2	48.40	3	47.93	48.20	-1	2,000	-0.05%
2018/10/26	3	46.93	0	0.00	46.90	3	2,016	0.15%
2018/10/25	4	48.23	4	47.60	47.80	0	2,035	0.00%
2018/10/24	2	48.15	2	49.08	48.95	0	2,044	0.00%
2018/10/22	4	49.74	1	49.60	49.65	3	2,123	0.14%
2018/10/16	2	48.25	0	0.00	48.30	2	2,426	0.08%
2018/10/12	0	0.00	3	45.95	47.45	-3	2,830	-0.11%
2018/10/11	1	45.00	9	44.94	45.00	-8	3,307	-0.24%
2018/10/09	2	49.75	1	48.30	48.30	1	3,323	0.03%
2018/10/08	5	50.74	0	0.00	49.50	5	3,397	0.15%
2018/10/05	1	52.20	0	0.00	49.60	1	3,558	0.03%
2018/10/04	1	52.60	1	52.40	52.50	0	3,641	0.00%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/09/25	0	0.00	1	55.20	55.20	-1	4,209	-0.02%
2018/09/20	3	54.63	3	53.90	53.60	0	4,636	0.00%
2018/09/19	0	0.00	1	56.00	56.00	-1	4,618	-0.02%
2018/09/14	0	0.00	6	57.75	57.90	-6	4,776	-0.13%
2018/09/12	1	56.50	2	56.80	57.70	-1	4,854	-0.02%
2018/09/11	1	56.10	1	56.70	57.40	0	4,946	0.00%
2018/09/10	5.5	56.15	5	56.46	55.70	0.5	4,992	0.01%
2018/09/07	2	57.85	1	57.90	58.10	1	5,026	0.02%
2018/09/05	2	59.75	2	60.05	59.80	0	5,383	0.00%
2018/09/04	1	61.60	2	61.45	61.30	-1	5,623	-0.02%
2018/09/03	3	60.27	2	60.85	59.90	1	5,717	0.02%
2018/08/31	1	60.50	0	0.00	60.20	1	5,857	0.02%
2018/08/30	2	61.85	0	0.00	61.50	2	5,945	0.03%
2018/08/29	1	61.50	1	62.50	62.30	0	6,104	0.00%
2018/08/28	7	62.11	2.3	62.44	61.80	4.8	6,444	0.07%
2018/08/27	0	0.00	4	60.30	62.10	-4	6,735	-0.06%
2018/08/24	0.3	58.40	0	0.00	57.90	0.3	6,968	0.00%
2018/08/23	2	59.90	2	59.90	59.60	0	6,941	0.00%
2018/08/22	2	60.85	0	0.00	60.20	2	6,927	0.03%
2018/08/21	0	0.00	4	62.13	61.80	-4	6,929	-0.06%
2018/08/20	1	60.70	1	62.10	61.50	0	6,961	0.00%
2018/08/17	0	0.00	5	63.60	61.80	-5	6,981	-0.07%
2018/08/16	3	63.90	2	63.10	63.10	1	7,040	0.01%
2018/08/13	4	65.02	2	63.30	63.90	2	7,203	0.03%
2018/08/10	1	67.50	4	67.70	67.50	-3	7,196	-0.04%
2018/08/09	6	68.65	60	68.14	69.00	-54	7,183	-0.75%
2018/08/08	4	69.18	0	0.00	68.70	4	7,190	0.06%
2018/08/07	4	70.80	0	0.00	70.40	4	7,219	0.06%
2018/08/03	1	71.80	1	70.90	70.90	0	7,276	0.00%
2018/08/02	1	72.00	1	71.10	71.10	0	7,376	0.00%
2018/07/31	0	0.00	4	72.00	73.10	-4	7,377	-0.05%
2018/07/30	2	72.45	0	0.00	72.70	2	7,390	0.03%
2018/07/27	3	75.13	0	0.00	74.20	3	7,344	0.04%
2018/07/26	1	75.00	1	75.20	75.00	0	7,300	0.00%
2018/07/24	1	73.00	2	72.90	73.80	-1	7,254	-0.01%
2018/07/23	4	72.03	2	70.65	70.80	2	7,169	0.03%
2018/07/20	11	76.14	7	76.33	76.00	4	7,037	0.06%
2018/07/19	7	77.99	1	80.70	77.40	6	6,949	0.09%
2018/07/18	13	79.57	22	79.75	81.00	-9	6,682	-0.13%
2018/07/17	2	73.15	2	74.90	73.70	0	6,220	0.00%
2018/07/16	4	74.68	4	74.25	73.50	0	6,239	0.00%
2018/07/13	65	74.72	2	73.95	74.20	63	6,200	1.02%
2018/07/12	0	0.00	7.1	74.29	74.70	-7.1	6,142	-0.12%
2018/07/11	2	73.25	63	73.24	73.40	-61	6,256	-0.98%
2018/07/10	0	0.00	5	74.12	74.00	-5	6,308	-0.08%
2018/07/09	3	72.90	2	72.80	72.00	1	6,188	0.02%
2018/07/06	11	72.05	13	70.85	72.60	-2	6,129	-0.03%
2018/07/05	2	71.90	8	70.33	69.10	-6	6,056	-0.10%
2018/07/04	4	73.75	0	0.00	72.00	4	6,016	0.07%
2018/07/03	20	73.20	1	71.50	71.70	19	5,902	0.32%
2018/07/02	67	73.88	14	74.25	72.50	53	5,835	0.91%
2018/06/29	8	72.15	56	71.46	73.70	-48	5,640	-0.85%
2018/06/28	1	67.70	1	68.60	67.00	0	5,462	0.00%
2018/06/27	16	68.64	10	68.79	68.50	6	5,506	0.11%
2018/06/26	2	66.80	0	0.00	66.80	2	5,488	0.04%
2018/06/25	1	66.30	5	66.22	65.50	-4	5,443	-0.07%
2018/06/22	2	69.20	64	69.38	69.00	-62	5,379	-1.15%
2018/06/21	6	71.25	2	71.10	71.50	4	5,326	0.08%
2018/06/20	7	70.79	4	69.38	69.50	3	5,302	0.06%
2018/06/19	16.1	72.83	4	72.45	72.20	12.1	5,200	0.23%
2018/06/15	4	72.90	23	71.97	72.10	-19	5,143	-0.37%
2018/06/14	6	71.62	22	71.81	71.30	-16	5,072	-0.32%
2018/06/13	35	75.44	16	75.86	71.80	19	5,003	0.38%
2018/06/12	21	75.58	23	74.63	78.10	-2	4,805	-0.04%
2018/06/11	3	71.10	0	0.00	71.00	3	4,581	0.07%
2018/06/08	0	0.00	10	72.37	71.50	-10	4,493	-0.22%
2018/06/07	5	70.46	4	71.35	70.30	1	4,356	0.02%
2018/06/06	49	72.05	7	71.93	72.20	42	4,301	0.98%
2018/06/05	66	71.15	88	74.80	71.00	-22	4,173	-0.53%
2018/06/04	16	71.87	9	72.33	74.40	7	3,814	0.18%
2018/06/01	80	63.36	4	66.58	67.70	76	3,540	2.15%
2018/05/31	1	62.20	0	0.00	61.60	1	3,308	0.03%
2018/05/29	0	0.00	2	63.30	62.30	-2	3,305	-0.06%
2018/05/28	2	63.30	0	0.00	63.20	2	3,317	0.06%
2018/05/25	1	62.70	0	0.00	62.90	1	3,310	0.03%
2018/05/24	4	62.90	3	63.17	63.40	1	3,293	0.03%
2018/05/23	3	62.63	6	62.50	62.50	-3	3,241	-0.09%
2018/05/22	2	61.00	0	0.00	61.30	2	3,131	0.06%
2018/05/18	0	0.00	2	59.20	60.40	-2	3,050	-0.07%
2018/05/17	0	0.00	1	59.90	58.70	-1	3,001	-0.03%
2018/05/16	2	59.50	0	0.00	59.50	2	2,977	0.07%
2018/05/15	1	61.00	2	59.50	61.00	-1	2,946	-0.03%
2018/05/11	0	0.00	5	59.50	59.30	-5	2,859	-0.17%
2018/05/10	0	0.00	5	58.90	59.50	-5	2,928	-0.17%
2018/05/09	0	0.00	3	57.90	56.70	-3	2,816	-0.11%
2018/05/07	0	0.00	2	57.20	56.80	-2	2,767	-0.07%
2018/05/04	0	0.00	5	57.10	57.40	-5	2,744	-0.18%
2018/05/03	0	0.00	1	56.90	56.50	-1	2,751	-0.04%
2018/05/02	0	0.00	1	57.10	57.10	-1	2,744	-0.04%
2018/04/25	5	54.20	125	53.92	54.00	-120	2,676	-4.48%	大賣/鉅額交易
2018/04/24	0	0.00	2	53.30	53.30	-2	2,662	-0.08%
2018/04/23	0	0.00	23	55.52	55.40	-23	2,630	-0.87%
2018/04/20	2	56.75	1	57.00	56.00	1	2,609	0.04%
2018/04/19	0	0.00	5	58.48	58.80	-5	2,538	-0.20%
2018/04/18	149	59.96	14	58.20	58.30	135	2,497	5.41%	大買/鉅額交易
2018/04/17	0	0.00	106	58.42	59.70	-106	2,396	-4.42%	大賣/鉅額交易
2018/04/16	3	56.87	0	0.00	57.00	3	2,273	0.13%
2018/04/13	1	55.00	1	55.10	54.70	0	2,181	0.00%
2018/04/09	0	0.00	5	54.20	54.00	-5	2,593	-0.19%
2018/04/03	1	53.50	0	0.00	53.30	1	2,828	0.04%
2018/04/02	3	55.10	1	54.30	54.30	2	2,837	0.07%
2018/03/31	1	54.40	1	54.70	54.70	0	2,795	0.00%
2018/03/30	1	53.80	1	54.80	54.70	0	2,773	0.00%
2018/03/29	0	0.00	2	53.30	53.40	-2	2,717	-0.07%
2018/03/27	2	52.80	0	0.00	52.70	2	2,718	0.07%
2018/03/23	0	0.00	2	50.90	51.20	-2	2,760	-0.07%
2018/03/22	0	0.00	4	53.15	52.50	-4	2,789	-0.14%
2018/03/19	105	54.79	0	0.00	54.20	105	2,845	3.69%	大買/鉅額交易
2018/03/16	0	0.00	3	53.50	55.00	-3	2,819	-0.11%
2018/03/15	0	0.00	3	55.50	54.30	-3	2,721	-0.11%
2018/03/14	0	0.00	2	54.00	54.00	-2	2,678	-0.07%
2018/03/13	5	54.62	0	0.00	54.10	5	2,661	0.19%
2018/03/12	2	54.30	1	54.00	54.30	1	2,652	0.04%
2018/03/09	5	53.42	3	53.53	53.40	2	2,613	0.08%
2018/03/08	3	52.00	1	52.30	52.20	2	2,605	0.08%
2018/03/07	1	52.50	0	0.00	51.80	1	2,672	0.04%
2018/03/06	4	52.78	4	52.98	53.00	0	2,628	0.00%
2018/03/05	2	51.60	0	0.00	51.50	2	2,580	0.08%
2018/03/02	5	52.50	7	52.30	52.50	-2	2,583	-0.08%
2018/03/01	1	53.00	0	0.00	52.70	1	2,597	0.04%
2018/02/27	6	52.73	1	52.70	52.00	5	2,638	0.19%
2018/02/21	0	0.00	1	49.90	50.20	-1	2,612	-0.04%
2018/02/09	1	45.10	0	0.00	46.70	1	2,593	0.04%
2018/02/08	0	0.00	1	47.20	47.60	-1	2,572	-0.04%
2018/02/06	0	0.00	11	47.50	45.45	-11	2,556	-0.43%
2018/02/05	2	50.00	2	49.85	49.85	0	2,525	0.00%
2018/02/02	12	51.62	2	51.90	50.90	10	2,519	0.40%
2018/01/26	0	0.00	1	49.25	49.25	-1	2,373	-0.04%
2018/01/24	0	0.00	2	50.10	50.10	-2	2,402	-0.08%
2018/01/19	3	51.00	1	50.90	50.90	2	2,380	0.08%
2018/01/15	1	50.60	0	0.00	50.40	1	2,347	0.04%
2018/01/11	0	0.00	1	50.20	50.20	-1	2,345	-0.04%
2018/01/10	0	0.00	10	50.66	50.30	-10	2,332	-0.43%
2018/01/09	2	54.00	12	54.43	54.40	-10	2,231	-0.45%
2018/01/08	9	54.66	0	0.00	54.10	9	2,214	0.41%
2018/01/05	3	56.63	1	55.70	55.80	2	2,134	0.09%
2018/01/04	5	56.82	3	56.43	56.60	2	2,045	0.10%
2018/01/03	2	54.80	5	54.88	54.60	-3	1,860	-0.16%
2018/01/02	5	54.62	1	54.80	54.60	4	1,784	0.22%