智易 (3596)-元大-善化券商分點個股進出

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

智易

(3596)

可現股當沖

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

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化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	0	0.00	5	174.00	176.00	-5	2,134	-0.23%
2024/04/23	0	0.00	1	172.50	171.50	-1	2,161	-0.05%
2024/04/22	3	175.17	0	0.00	174.00	3	2,163	0.14%
2024/04/19	0	0.00	1	176.50	174.50	-1	2,159	-0.05%
2024/04/18	0	177.50	0	0.00	177.00	0	2,143	0.00%
2024/04/17	0	179.00	0	0.00	178.50	0	2,135	0.00%
2024/04/16	0	180.00	0	0.00	177.50	0	2,135	0.00%
2024/04/08	0	0.00	1	191.50	191.50	-1	2,153	-0.05%
2024/03/29	2	185.50	2	188.50	191.50	0	2,134	0.00%
2024/03/28	2	188.50	2	191.50	191.50	0	2,067	0.00%
2024/03/27	2	188.00	2	192.00	190.50	0	2,029	0.00%
2024/03/26	5	189.00	1	188.00	189.00	4	2,015	0.20%
2024/03/22	1	200.00	0	0.00	199.00	1	2,007	0.05%
2024/03/21	0	0.00	0	198.50	199.00	0	2,010	0.00%
2024/03/20	2	202.25	1	198.50	199.00	1	1,991	0.05%
2024/03/19	0	0.00	3.1	194.69	195.00	-3.1	2,059	-0.15%
2024/03/18	0	0.00	1	195.36	187.50	-1	2,140	-0.05%
2024/03/15	0	184.00	0	185.00	188.00	0	2,162	0.00%
2024/03/14	12	192.79	13	189.77	189.50	-1	2,151	-0.05%
2024/03/13	0	185.50	5	186.20	186.50	-5	2,066	-0.24%
2024/03/12	0	0.00	0.1	178.50	177.00	-0.1	2,015	-0.01%
2024/03/11	0	172.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	0.1	173.94	0	0.00	171.50	0.1	1,994	0.00%
2024/03/07	0.1	177.00	0	0.00	175.50	0.1	1,982	0.00%
2024/03/05	0	0.00	0.1	181.00	184.00	-0.1	1,973	-0.01%
2024/03/01	0	181.50	0	0.00	178.50	0	1,956	0.00%
2024/02/27	3	181.33	1	179.00	180.00	2	1,925	0.10%
2024/02/26	0	180.00	0	0.00	180.00	0	1,891	0.00%
2024/02/23	6	184.00	4.1	184.25	183.50	1.9	1,870	0.10%
2024/02/22	1	179.00	3	175.33	178.50	-2	1,788	-0.11%
2024/02/21	1	171.50	1	168.50	168.50	0	1,726	0.00%
2024/02/16	2	169.00	0	170.50	169.00	2	1,736	0.11%
2024/02/05	0	0.00	5	173.00	173.00	-5	1,761	-0.28%
2024/01/25	0	0.00	1	175.00	175.00	-1	1,974	-0.05%
2024/01/23	0	0.00	1	178.50	178.00	-1	2,045	-0.05%
2024/01/22	0	175.50	0	0.00	175.50	0	2,034	0.00%
2024/01/17	1	174.50	0	0.00	173.50	1	2,004	0.05%
2024/01/16	0	170.50	0	0.00	172.50	0	1,991	0.00%
2024/01/15	0	0.00	1	170.50	171.50	-1	1,989	-0.05%
2024/01/12	0	169.50	0	0.00	169.50	0	2,014	0.00%
2024/01/11	0	168.50	0	0.00	168.00	0	2,022	0.00%
2024/01/10	0	0.00	0.1	167.00	167.50	-0.1	2,055	0.00%
2024/01/03	1	170.00	1	169.00	169.00	0	2,137	0.00%
2024/01/02	1	170.50	0	0.00	170.50	1	2,150	0.05%
2023/12/28	5	170.50	0	0.00	170.00	5	2,226	0.22%
2023/12/22	1	172.50	0.1	173.00	172.00	0.9	2,339	0.04%
2023/12/21	1	175.50	0	0.00	174.50	1	2,338	0.04%
2023/12/20	0	0.00	0.5	173.50	175.00	-0.5	2,353	-0.02%
2023/12/19	1	176.00	0	0.00	175.50	1	2,406	0.04%
2023/12/18	3	179.33	1.1	182.33	176.50	2	2,516	0.08%
2023/12/15	0	183.50	1	182.50	181.50	-1	2,540	-0.04%
2023/12/14	4.1	192.56	3.1	189.09	189.50	1	2,566	0.04%
2023/12/13	2	181.25	6	185.10	188.50	-4	2,431	-0.17%
2023/12/12	2.1	172.21	3	171.17	171.50	-0.9	2,365	-0.04%
2023/12/11	1	167.50	1.1	168.01	168.50	-0.1	2,391	0.00%
2023/12/08	1	166.00	1	164.00	166.00	0	2,408	0.00%
2023/11/30	0	161.71	0	0.00	163.50	0	2,887	0.00%
2023/11/29	0	164.50	0	0.00	163.50	0	2,877	0.00%
2023/11/27	0	163.50	0	0.00	161.50	0	2,940	0.00%
2023/11/24	0	166.50	0	0.00	166.00	0	2,946	0.00%
2023/11/22	1	167.01	0	0.00	168.50	1	3,015	0.03%
2023/11/21	0	0.00	4	171.50	170.50	-4	3,048	-0.13%
2023/11/17	0	168.50	1	168.00	168.00	-1	3,263	-0.03%
2023/11/15	2	169.50	0.1	170.00	167.50	1.9	3,478	0.06%
2023/11/14	3	168.67	1	169.50	169.50	2	3,491	0.06%
2023/11/13	1	165.50	0	0.00	165.50	1	3,490	0.03%
2023/11/09	0	0.00	3	165.50	166.50	-3	3,544	-0.08%
2023/11/08	0	0.00	13	167.50	167.50	-13	3,563	-0.37%
2023/11/07	0	0.00	1	165.00	166.00	-1	3,615	-0.03%
2023/11/06	0.5	166.50	0.4	167.00	166.00	0.2	3,667	0.00%
2023/11/03	2	160.00	9	165.22	167.00	-7	3,740	-0.19%
2023/11/02	3	157.67	2	158.75	159.00	1	3,817	0.03%
2023/11/01	1	149.00	1	148.00	152.00	0	3,830	0.00%
2023/10/31	4	157.60	2	156.00	154.00	2	3,874	0.05%
2023/10/30	2	156.00	1.1	156.50	157.00	1	4,020	0.02%
2023/10/27	0	155.00	0	0.00	154.50	0	4,199	0.00%
2023/10/26	0.1	155.75	0	0.00	155.00	0.1	4,493	0.00%
2023/10/25	1.1	157.09	0	0.00	157.00	1.1	4,535	0.02%
2023/10/24	0	155.50	0.3	158.50	158.50	-0.3	4,582	-0.01%
2023/10/20	1	155.47	1	155.00	157.50	0	4,718	0.00%
2023/10/19	0	158.00	1	158.50	159.50	-1	4,813	-0.02%
2023/10/18	2	159.50	1	159.50	159.50	1	4,820	0.02%
2023/10/17	2	164.00	0	162.00	161.00	2	4,816	0.04%
2023/10/16	1	162.00	1.1	161.86	161.50	-0.1	4,836	0.00%
2023/10/12	0	0.00	8	164.00	165.00	-8	4,916	-0.16%
2023/10/11	4	165.75	1	163.50	163.50	3	4,934	0.06%
2023/10/06	1	165.51	0.1	164.50	164.00	0.9	4,955	0.02%
2023/10/05	14.1	167.02	3	166.50	163.00	11.1	4,985	0.22%
2023/10/04	1	160.50	4	161.88	163.00	-3	4,995	-0.06%
2023/10/03	0	160.50	2	164.50	160.50	-2	5,086	-0.04%
2023/10/02	0	0.00	1	165.00	164.50	-1	5,150	-0.02%
2023/09/28	2	160.50	1	161.51	161.50	1	5,172	0.02%
2023/09/27	4.1	161.46	3	158.50	160.50	1.1	5,183	0.02%
2023/09/26	1	165.50	2	165.25	166.00	-1	5,112	-0.02%
2023/09/25	3	165.17	1	164.50	165.50	2	5,163	0.04%
2023/09/22	1	162.03	1	163.50	164.50	0	5,142	0.00%
2023/09/21	3	164.17	8.1	164.29	165.50	-5.1	5,142	-0.10%
2023/09/20	1	175.01	0	0.00	175.50	1	5,205	0.02%
2023/09/19	1	181.50	1	180.00	180.00	0	5,170	0.00%
2023/09/18	0	0.00	0	177.00	176.00	0	5,120	0.00%
2023/09/15	2	177.50	1	178.00	177.50	1	5,102	0.02%
2023/09/14	1.1	176.95	15.1	176.00	176.50	-14.1	5,055	-0.28%
2023/09/13	2	168.25	2	166.75	167.50	0	4,996	0.00%
2023/09/12	1	165.06	3	166.84	168.00	-2	5,025	-0.04%
2023/09/11	1	168.00	4.1	168.50	167.50	-3.1	4,980	-0.06%
2023/09/08	5	160.49	1	163.36	164.00	4	4,875	0.08%
2023/09/07	10	163.15	13.1	160.60	162.00	-3.1	4,830	-0.06%
2023/09/06	8	157.56	6	156.58	158.00	2	4,748	0.04%
2023/09/05	2	151.00	0	0.00	151.00	2	4,651	0.04%
2023/09/04	0	147.00	0.1	145.60	147.50	0	4,679	0.00%
2023/09/01	1.1	144.08	2	146.50	145.00	-0.9	4,695	-0.02%
2023/08/31	0	0.00	1	149.00	148.50	-1	4,661	-0.02%
2023/08/30	1.1	147.00	0	147.00	147.00	1	4,661	0.02%
2023/08/29	13.3	146.12	4	146.50	148.00	9.3	4,655	0.20%
2023/08/28	1	144.50	2	143.50	143.00	-1	4,629	-0.02%
2023/08/25	4	145.76	4	146.50	145.50	0	4,620	0.00%
2023/08/24	9.2	147.49	10.4	146.02	145.00	-1.2	4,584	-0.03%
2023/08/23	3	146.00	13	147.73	148.50	-10	4,480	-0.22%
2023/08/22	4	145.25	8	144.56	144.00	-4	4,426	-0.09%
2023/08/21	6	143.08	6	143.08	143.00	0	4,286	0.00%
2023/08/18	0	0.00	1	139.50	138.00	-1	4,253	-0.02%
2023/08/17	0	0.00	4	138.63	139.50	-4	4,252	-0.09%
2023/08/16	11.1	136.09	3	137.67	138.00	8.1	4,240	0.19%
2023/08/15	0	0.00	1.1	137.00	137.00	-1.1	4,245	-0.03%
2023/08/14	0.2	134.60	2	132.50	133.00	-1.8	4,252	-0.04%
2023/08/11	6.2	135.08	1	134.00	135.00	5.1	4,237	0.12%
2023/08/10	1.1	139.38	3	138.17	137.00	-2	4,205	-0.05%
2023/08/09	2	139.50	13.2	141.82	138.00	-11.1	4,138	-0.27%
2023/08/08	11.1	138.86	9	137.72	138.00	2.1	4,068	0.05%
2023/08/07	4.1	133.00	3	134.32	135.50	1	3,988	0.03%
2023/08/04	9	133.50	7	134.00	133.50	2	3,964	0.05%
2023/08/02	5	135.10	8.3	132.80	132.00	-3.3	3,936	-0.08%
2023/08/01	20.1	133.28	3	132.00	130.50	17.1	3,828	0.45%
2023/07/31	10.3	141.21	9	143.39	145.00	1.3	3,727	0.03%
2023/07/28	1	132.00	7.2	131.50	132.00	-6.2	3,429	-0.18%
2023/07/27	3	128.17	2	128.75	127.50	1	3,368	0.03%
2023/07/26	1	128.50	7	127.21	128.00	-6	3,315	-0.18%
2023/07/25	4	129.25	2	129.25	128.50	2	3,276	0.06%
2023/07/24	11	132.09	16.2	132.85	134.50	-5.2	3,178	-0.17%
2023/07/21	0	0.00	1	124.50	127.50	-1	3,064	-0.03%
2023/07/20	0	0.00	0.1	126.00	126.00	-0.1	3,056	0.00%
2023/07/19	0	0.00	0.1	127.50	126.50	-0.1	3,027	0.00%
2023/07/18	7	128.64	1	128.00	130.00	6	3,011	0.20%
2023/07/17	3.2	129.98	4	130.13	131.00	-0.9	2,952	-0.03%
2023/07/14	3	126.33	2	126.50	126.50	1	2,900	0.03%
2023/07/13	5.1	126.03	2	127.25	126.00	3.1	2,876	0.11%
2023/07/12	3	132.33	6.1	133.81	132.00	-3.1	2,806	-0.11%
2023/07/10	1	132.00	2	131.25	132.00	-1	2,668	-0.04%
2023/07/07	1.2	127.33	0	0.00	127.50	1.2	2,560	0.05%
2023/07/06	0	0.00	13	129.04	130.00	-13	2,475	-0.53%
2023/07/05	1	127.50	0	0.00	127.50	1	2,426	0.04%
2023/07/04	3	125.67	1	126.00	127.00	2	2,386	0.08%
2023/07/03	4	125.63	6	126.92	127.00	-2	2,356	-0.08%
2023/06/29	17	121.68	6	124.58	122.00	11	2,295	0.48%
2023/06/28	12	123.13	11	123.23	122.50	1	2,209	0.05%
2023/06/27	2	119.50	2.2	119.50	120.00	-0.2	2,020	-0.01%
2023/06/26	0	0.00	1	119.00	118.00	-1	1,991	-0.05%
2023/06/21	0	0.00	2	118.00	118.00	-2	1,985	-0.10%
2023/06/19	0	0.00	1	118.50	119.00	-1	1,963	-0.05%
2023/06/16	2.2	115.91	3.5	117.50	117.50	-1.3	1,934	-0.07%
2023/06/13	1	118.50	0	0.00	118.00	1	1,864	0.05%
2023/06/12	0	0.00	2	118.00	118.00	-2	1,857	-0.11%
2023/06/09	1.2	117.94	1	117.50	117.50	0.2	1,852	0.01%
2023/06/08	2	119.50	6	118.25	118.00	-4	1,837	-0.22%
2023/06/06	0.1	114.50	1	114.50	114.00	-0.9	1,776	-0.05%
2023/06/05	4.3	116.69	1	117.50	115.50	3.3	1,773	0.18%
2023/06/02	1.1	116.48	0	0.00	116.50	1.1	1,751	0.06%
2023/06/01	0.3	115.60	1	116.00	116.00	-0.8	1,757	-0.04%
2023/05/31	0	116.00	0	0.00	116.00	0	1,753	0.00%
2023/05/30	0	0.00	2.1	115.24	115.00	-2.1	1,732	-0.12%
2023/05/29	3.2	114.82	1.1	115.00	115.00	2.1	1,729	0.12%
2023/05/26	4	116.00	4	116.50	114.50	0	1,711	0.00%
2023/05/25	0.1	113.42	0	0.00	114.00	0.1	1,670	0.01%
2023/05/24	4	114.63	4	113.00	113.50	0	1,665	0.00%
2023/05/23	0.1	112.42	0.1	112.00	111.50	0	1,622	0.00%
2023/05/19	1	113.48	0.1	112.00	112.50	0.9	1,558	0.06%
2023/05/18	1	113.47	2	113.25	113.00	-1	1,551	-0.06%
2023/05/17	2	112.75	0	0.00	112.50	2	1,504	0.13%
2023/05/16	0.3	112.50	2.1	112.74	112.50	-1.9	1,492	-0.12%
2023/05/15	5	111.10	0	0.00	110.50	5	1,457	0.34%
2023/05/11	1	112.00	0.1	110.00	110.50	0.9	1,411	0.07%
2023/05/09	0	0.00	2	112.25	112.50	-2	1,330	-0.15%
2023/05/08	3.1	110.67	2	110.25	111.00	1.1	1,262	0.09%
2023/05/05	3	107.50	7.1	107.71	108.00	-4.1	1,210	-0.34%
2023/04/27	0	99.50	0	0.00	98.80	0	1,192	0.00%
2023/04/26	2	99.30	1	98.70	99.50	1	1,177	0.08%
2023/04/25	0	0.00	1	100.00	100.00	-1	1,167	-0.09%
2023/04/24	4	102.38	1	102.00	102.00	3	1,148	0.26%
2023/04/21	2	102.75	1	103.00	102.00	1	1,146	0.09%
2023/04/20	2	105.00	0	0.00	104.00	2	1,133	0.18%
2023/04/18	1	106.00	6	106.58	106.00	-5	1,122	-0.45%
2023/04/17	0	0.00	6	106.00	106.00	-6	1,116	-0.54%
2023/04/14	2	105.00	0	0.00	105.00	2	1,119	0.18%
2023/04/13	2	105.00	0	0.00	104.50	2	1,112	0.18%
2023/04/12	6	105.50	0	0.00	105.50	6	1,098	0.55%
2023/04/11	1.1	106.48	0	0.00	106.50	1.1	1,096	0.10%
2023/04/10	1	106.00	1	107.00	105.50	0	1,096	0.00%
2023/04/07	2	106.50	3	107.17	106.00	-1	1,090	-0.09%
2023/04/06	1.1	105.98	1	106.50	106.50	0.1	1,080	0.00%
2023/03/31	4	107.00	0	0.00	106.50	4	1,077	0.37%
2023/03/30	0	0.00	2	106.00	107.00	-2	1,059	-0.19%
2023/03/29	1	104.00	1	104.00	104.00	0	1,024	0.00%
2023/03/28	2	103.75	0	0.00	103.50	2	1,037	0.19%
2023/03/23	0	0.00	2	106.00	106.00	-2	1,029	-0.19%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/21	2	104.00	0	0.00	104.00	2	1,019	0.20%
2023/03/17	0	0.00	0.1	104.00	104.00	-0.1	1,012	-0.01%
2023/03/16	0	0.00	0.1	104.50	103.50	-0.1	1,023	-0.01%
2023/03/14	0	0.00	0.2	105.00	104.50	-0.2	1,025	-0.02%
2023/03/09	1	109.50	0	0.00	109.50	1	1,027	0.10%
2023/03/08	0.2	111.00	0	0.00	111.50	0.2	1,013	0.02%
2023/03/07	0	0.00	2	111.00	111.00	-2	1,029	-0.19%
2023/03/06	2	109.50	0	0.00	109.50	2	1,024	0.20%
2023/03/01	1	106.00	4	107.13	107.50	-3	1,045	-0.29%
2023/02/24	2	106.50	0	0.00	106.50	2	1,047	0.19%
2023/02/23	1	106.50	2	106.00	106.50	-1	1,056	-0.09%
2023/02/22	0	0.00	1	106.00	106.50	-1	1,079	-0.09%
2023/02/21	2	104.75	0	104.50	104.50	2	1,092	0.18%
2023/02/17	0	0.00	5	106.00	105.50	-5	1,132	-0.44%
2023/02/14	1	105.00	1	105.00	104.50	0	1,309	0.00%
2023/02/13	1	102.50	0	0.00	103.50	1	1,346	0.07%
2023/02/08	5	104.50	6	104.01	104.00	-1	1,360	-0.08%
2023/02/07	1	103.00	1	104.50	104.50	0	1,355	0.00%
2023/02/06	0	0.00	1	102.50	103.50	-1	1,354	-0.07%
2023/02/02	1	103.50	0	0.00	105.50	1	1,389	0.07%
2023/02/01	0.1	101.50	0	0.00	101.00	0.1	1,389	0.01%
2023/01/31	1.3	101.81	1	100.50	101.00	0.3	1,427	0.02%
2023/01/30	1	101.00	0	0.00	100.50	1	1,507	0.07%
2023/01/11	0	0.00	1	101.00	101.00	-1	1,620	-0.06%
2023/01/09	0	0.00	7	99.80	99.70	-7	1,663	-0.42%
2023/01/06	7	99.00	0	0.00	99.00	7	1,680	0.42%
2022/12/30	0	0.00	2	95.80	95.70	-2	1,735	-0.12%
2022/12/26	0	0.00	20	98.13	98.00	-20	1,848	-1.08%
2022/12/20	1	98.00	1	98.80	97.90	0	2,126	0.00%
2022/12/16	20	103.12	0	0.00	101.50	20	2,219	0.90%
2022/12/14	0	0.00	1	104.50	104.00	-1	2,229	-0.04%
2022/12/09	1	105.50	1	105.00	105.00	0	2,303	0.00%
2022/12/08	6	105.25	2	104.50	104.50	4	2,342	0.17%
2022/12/07	0	0.00	5	105.40	105.50	-5	2,350	-0.21%
2022/12/06	1	106.00	1	105.00	105.00	0	2,368	0.00%
2022/12/02	0	0.00	3	106.00	105.50	-3	2,468	-0.12%
2022/12/01	7	104.50	0	0.00	105.50	7	2,555	0.27%
2022/11/29	5	104.00	5	103.50	103.50	0	2,671	0.00%
2022/11/25	1	101.00	1	101.50	100.00	0	2,696	0.00%
2022/11/23	1	98.50	0	0.00	98.60	1	2,780	0.04%
2022/11/21	0.1	98.00	0	0.00	97.50	0.1	2,900	0.00%
2022/11/18	1	98.80	1	99.30	97.80	0	2,921	0.00%
2022/11/17	1	99.20	1	98.60	98.60	0	2,946	0.00%
2022/11/16	0	0.00	1	97.30	98.80	-1	2,950	-0.03%
2022/11/15	0	0.00	0.1	98.00	98.40	-0.1	2,999	0.00%
2022/11/14	0	0.00	2	97.90	97.50	-2	3,042	-0.07%
2022/11/11	1	99.40	10	99.74	97.10	-9	3,045	-0.30%
2022/11/10	5.3	96.01	5	95.70	96.80	0.3	3,017	0.01%
2022/11/09	7	95.14	12	95.65	96.30	-5	2,995	-0.17%
2022/11/08	1	92.00	1	94.60	91.80	0	3,048	0.00%
2022/11/07	3	92.37	0	0.00	92.50	3	3,435	0.09%
2022/11/03	1	90.50	1	91.00	91.50	0	3,586	0.00%
2022/11/01	2	90.45	2.1	90.00	90.00	-0.1	3,874	0.00%
2022/10/31	0.1	90.20	0	0.00	90.20	0.1	3,954	0.00%
2022/10/28	4	88.10	4	86.90	86.90	0	4,055	0.00%
2022/10/27	4	87.98	5	88.92	90.00	-1	4,090	-0.02%
2022/10/26	29	86.26	27	86.57	87.80	2	4,050	0.05%
2022/10/25	3	91.17	1	92.20	90.00	2	4,017	0.05%
2022/10/24	1	94.00	0	0.00	93.00	1	4,100	0.02%
2022/10/21	1	92.00	0	0.00	90.90	1	4,099	0.02%
2022/10/20	1	93.30	0	0.00	94.40	1	4,113	0.02%
2022/10/18	1	98.60	0	0.00	98.00	1	4,095	0.02%
2022/10/13	0	0.00	2	95.70	95.10	-2	4,124	-0.05%
2022/10/12	0	0.00	1	97.70	98.50	-1	4,116	-0.02%
2022/10/11	1	98.00	1	97.90	97.60	0	4,147	0.00%
2022/10/07	0	0.00	1	101.50	100.50	-1	4,173	-0.02%
2022/10/06	2	102.00	0	0.00	102.00	2	4,223	0.05%
2022/10/05	1	102.50	0	0.00	101.00	1	4,259	0.02%
2022/10/04	0	0.00	1	98.70	99.30	-1	4,251	-0.02%
2022/10/03	2	96.10	1	95.60	95.50	1	4,280	0.02%
2022/09/28	6	97.82	4	98.93	95.80	2	4,476	0.04%
2022/09/27	0	0.00	3	101.00	102.00	-3	4,455	-0.07%
2022/09/26	4.1	103.57	6.1	103.19	102.50	-2	4,426	-0.04%
2022/09/23	5	110.30	0	0.00	108.50	5	4,432	0.11%
2022/09/22	2	112.50	0	0.00	112.50	2	4,450	0.04%
2022/09/20	1	113.00	0	0.00	112.50	1	4,481	0.02%
2022/09/19	1	114.50	14	112.79	112.00	-13	4,532	-0.29%
2022/09/16	3	112.18	0.1	114.00	114.50	2.9	4,570	0.06%
2022/09/15	0.1	115.00	0	0.00	112.00	0.1	4,763	0.00%
2022/09/14	13	113.50	1	114.00	114.50	12	4,944	0.24%
2022/09/13	2	114.50	0	0.00	114.50	2	5,097	0.04%
2022/09/12	3	115.00	5.2	115.67	115.00	-2.2	5,139	-0.04%
2022/09/08	3.1	113.52	6	114.33	114.00	-3	5,163	-0.06%
2022/09/07	2.2	111.85	2	110.25	112.50	0.2	5,241	0.00%
2022/09/06	1	109.50	0	0.00	108.00	1	5,166	0.02%
2022/09/05	2	112.48	0	0.00	110.50	2	5,068	0.04%
2022/09/01	2	113.00	0	0.00	113.00	2	5,037	0.04%
2022/08/30	1	110.00	2	111.50	112.00	-1	5,094	-0.02%
2022/08/29	1	109.50	2	111.00	110.50	-1	5,070	-0.02%
2022/08/26	1	114.50	0	0.00	113.50	1	5,034	0.02%
2022/08/23	2	112.75	1	113.50	113.00	1	4,964	0.02%
2022/08/22	0	0.00	4	112.75	112.00	-4	4,978	-0.08%
2022/08/19	0	0.00	5	115.60	115.50	-5	4,932	-0.10%
2022/08/18	2	115.25	2	115.25	115.50	0	4,930	0.00%
2022/08/17	2	116.00	4	116.50	116.50	-2	4,912	-0.04%
2022/08/16	4	115.63	3	115.83	115.00	1	4,899	0.02%
2022/08/15	13	114.62	10	114.45	115.00	3	4,836	0.06%
2022/08/12	15	113.73	4	115.50	115.00	11	4,768	0.23%
2022/08/11	12	122.50	0	0.00	121.00	12	4,463	0.27%
2022/08/10	3	133.50	4	132.75	134.00	-1	4,457	-0.02%
2022/08/09	4	132.75	7	132.07	131.00	-3	4,459	-0.07%
2022/08/08	7	128.93	12	129.83	130.50	-5	4,410	-0.11%
2022/08/05	3	126.00	1	124.50	125.00	2	4,296	0.05%
2022/08/04	5	122.80	6	124.50	127.50	-1	4,228	-0.02%
2022/08/03	11	124.18	11	123.91	124.00	0	4,157	0.00%
2022/08/01	6	125.00	5	124.20	123.50	1	4,232	0.02%
2022/07/29	0	0.00	6	124.50	124.00	-6	4,384	-0.14%
2022/07/28	2	120.00	2	121.00	120.00	0	4,378	0.00%
2022/07/27	1	120.00	2	119.50	120.00	-1	4,399	-0.02%
2022/07/22	1	119.00	1	116.00	116.00	0	4,696	0.00%
2022/07/20	1	119.50	1	120.00	118.50	0	5,113	0.00%
2022/07/19	1	117.50	0	0.00	117.00	1	5,204	0.02%
2022/07/18	1	117.50	0	118.00	119.00	1	5,412	0.02%
2022/07/15	2	117.75	0	0.00	118.00	2	5,619	0.04%
2022/07/14	0	0.00	5	118.30	119.50	-5	5,732	-0.09%
2022/07/13	7	117.36	2	115.50	115.50	5	5,721	0.09%
2022/07/12	1	114.50	1.1	114.46	115.00	-0.1	5,684	0.00%
2022/07/11	2	114.50	1	115.00	116.00	1	5,705	0.02%
2022/07/08	5.1	114.76	15	114.50	115.00	-9.9	5,684	-0.17%
2022/07/07	10	104.75	6	106.50	107.50	4	5,577	0.07%
2022/07/06	2	104.50	0	0.00	102.00	2	5,612	0.04%
2022/07/05	3	100.03	2	100.05	100.50	1	5,644	0.02%
2022/07/04	2	99.25	1	98.40	97.10	1	5,807	0.02%
2022/07/01	3	110.17	1.4	108.30	108.00	1.6	5,791	0.03%
2022/06/30	0	0.00	0.1	119.45	120.00	-0.1	5,729	0.00%
2022/06/29	0	0.00	2	117.52	119.00	-2	5,699	-0.04%
2022/06/28	3	122.33	3	123.00	121.00	0	5,691	0.00%
2022/06/27	0	0.00	5	125.40	124.50	-5	5,694	-0.09%
2022/06/24	10.1	122.30	5	122.10	122.00	5.1	5,674	0.09%
2022/06/23	10	126.35	8	125.25	122.00	2	5,649	0.04%
2022/06/22	6	129.33	3	129.83	129.50	3	5,472	0.05%
2022/06/21	6	131.50	8	129.94	132.00	-2	5,281	-0.04%
2022/06/20	2	124.00	1	124.00	122.50	1	5,117	0.02%
2022/06/17	0	0.00	2	125.00	125.00	-2	5,046	-0.04%
2022/06/16	3	125.83	9	128.78	122.50	-6	4,969	-0.12%
2022/06/15	2	125.00	2	124.00	124.00	0	4,854	0.00%
2022/06/14	1	120.00	0	0.00	124.50	1	4,853	0.02%
2022/06/13	1	121.50	1	122.00	121.50	0	4,856	0.00%
2022/06/09	0	0.00	3	123.83	124.00	-3	4,885	-0.06%
2022/06/08	14	126.79	11	127.00	123.00	3	4,873	0.06%
2022/06/07	3	124.50	2	125.50	125.50	1	4,752	0.02%
2022/06/06	1	125.50	1	125.01	126.00	0	4,731	0.00%
2022/06/02	2	121.00	2	121.75	122.50	0	4,715	0.00%
2022/06/01	2	123.25	2	121.50	121.50	0	4,720	0.00%
2022/05/31	1	122.00	1	123.00	123.00	0	4,705	0.00%
2022/05/30	0	0.00	2	121.75	123.00	-2	4,706	-0.04%
2022/05/27	1	117.50	1.1	117.83	118.00	-0.1	4,691	0.00%
2022/05/26	4	115.38	0	115.50	114.00	4	4,702	0.08%
2022/05/24	1	118.00	4	119.75	118.00	-3	4,857	-0.06%
2022/05/23	0	0.00	2	121.00	121.00	-2	4,831	-0.04%
2022/05/20	0	0.00	2	121.50	121.50	-2	4,866	-0.04%
2022/05/19	4	122.38	0	0.00	122.50	4	4,848	0.08%
2022/05/18	1.1	122.93	3	121.67	122.50	-1.9	4,756	-0.04%
2022/05/17	6	118.92	5	119.20	119.50	1	4,712	0.02%
2022/05/16	2	115.50	7.1	116.63	117.00	-5.1	4,713	-0.11%
2022/05/13	0	0.00	0.1	111.86	112.50	-0.1	4,632	0.00%
2022/05/12	0.1	110.19	0	0.00	109.50	0.1	4,617	0.00%
2022/05/11	0	0.00	1	111.50	111.00	-1	4,631	-0.02%
2022/05/09	0.1	109.50	0.1	110.00	109.00	0	4,697	0.00%
2022/05/06	10	110.15	1	114.00	109.50	9	4,667	0.19%
2022/05/05	4.1	122.96	2	121.75	121.00	2.1	4,532	0.05%
2022/05/04	1	124.00	0	0.00	124.50	1	4,486	0.02%
2022/05/03	1	127.50	0	0.00	127.00	1	4,466	0.02%
2022/04/29	4	130.75	6	130.08	128.00	-2	4,434	-0.05%
2022/04/28	9	130.78	6	129.00	127.50	3	4,346	0.07%
2022/04/27	6	131.08	12.1	131.74	132.50	-6.1	4,197	-0.14%
2022/04/26	8.2	130.37	12	130.38	132.50	-3.8	4,002	-0.09%
2022/04/25	5	126.20	5.1	126.51	126.50	-0.1	3,804	0.00%
2022/04/22	3.1	128.20	12.2	129.12	130.00	-9.1	3,729	-0.24%
2022/04/21	18.2	126.63	9	126.33	125.50	9.2	3,542	0.26%
2022/04/20	5.1	124.30	4.6	125.60	125.00	0.5	3,337	0.01%
2022/04/19	3	120.83	5.3	121.29	121.00	-2.3	3,235	-0.07%
2022/04/18	2.3	116.52	2	116.75	116.50	0.3	3,264	0.01%
2022/04/15	0.1	117.50	0.2	116.00	116.50	-0.1	3,270	0.00%
2022/04/14	2	120.50	0.1	122.50	122.00	1.9	3,349	0.06%
2022/04/13	0.1	121.50	0	0.00	119.50	0.1	3,394	0.00%
2022/04/12	2	123.75	7	122.29	120.00	-5	3,687	-0.14%
2022/04/11	6.3	126.43	1.4	126.86	124.50	4.9	3,751	0.13%
2022/04/08	7	124.79	14.6	125.38	125.00	-7.6	3,786	-0.20%
2022/04/07	2.3	122.38	3	120.50	119.50	-0.8	3,646	-0.02%
2022/04/06	4	122.50	0	0.00	122.00	4	3,741	0.11%
2022/04/01	0	121.00	1	122.00	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	2	121.50	121.50	-2	3,898	-0.05%
2022/03/30	2	121.50	3	121.50	121.50	-1	3,936	-0.03%
2022/03/29	2	120.00	4	120.25	121.00	-2	4,033	-0.05%
2022/03/28	3.1	118.95	0	0.00	118.00	3.1	4,094	0.08%
2022/03/25	6	119.50	5	120.60	121.00	1	4,238	0.02%
2022/03/24	1	116.50	1	117.50	117.50	0	4,352	0.00%
2022/03/23	0	0.00	3	115.50	115.00	-3	4,909	-0.06%
2022/03/22	1	115.00	1	116.00	116.00	0	5,591	0.00%
2022/03/18	6	115.00	2	115.00	114.50	4	6,175	0.06%
2022/03/17	0	0.00	0	113.50	115.50	0	6,187	0.00%
2022/03/16	1	112.00	1	112.50	113.50	0	6,250	0.00%
2022/03/15	2.1	112.26	1	113.00	112.50	1.1	6,351	0.02%
2022/03/14	1	114.00	1	114.50	113.50	0	6,351	0.00%
2022/03/11	1	111.00	1	111.50	111.00	0	6,344	0.00%
2022/03/10	1	111.00	1	110.00	110.50	0	6,341	0.00%
2022/03/08	6.1	109.97	0	0.00	107.00	6.1	6,336	0.10%
2022/03/07	0	0.00	1	111.50	111.50	-1	6,340	-0.02%
2022/03/04	0	0.00	1	114.00	113.50	-1	6,364	-0.02%
2022/03/03	1	116.00	1.2	116.02	115.50	-0.2	6,375	0.00%
2022/03/02	1.1	114.55	0	0.00	114.50	1.1	6,433	0.02%
2022/03/01	1	118.00	0	0.00	117.50	1	6,441	0.02%
2022/02/25	9	114.61	7	114.36	114.50	2	6,478	0.03%
2022/02/24	6.1	119.75	4	121.38	117.50	2.1	6,423	0.03%
2022/02/23	1	122.50	1.5	123.17	123.00	-0.5	6,394	-0.01%
2022/02/22	0.1	122.50	1	121.00	124.00	-0.9	6,498	-0.01%
2022/02/21	0.3	124.20	10	124.25	123.00	-9.8	6,573	-0.15%
2022/02/17	0.4	124.75	0	0.00	125.00	0.4	6,807	0.01%
2022/02/16	1	126.50	0.3	128.00	127.50	0.7	6,910	0.01%
2022/02/15	0.6	124.75	0	0.00	123.50	0.6	6,945	0.01%
2022/02/14	4.1	122.12	0	0.00	123.00	4.1	7,221	0.06%
2022/02/11	0.1	125.00	0	0.00	125.00	0.1	7,325	0.00%
2022/02/10	15.5	129.67	2	127.75	127.50	13.5	7,491	0.18%
2022/02/09	2	127.25	0	0.00	128.00	2	7,569	0.03%
2022/02/08	2	127.25	1	126.50	126.00	1	7,925	0.01%
2022/02/07	1	124.00	2	126.00	126.00	-1	8,397	-0.01%
2022/01/26	0	0.00	1	124.50	123.00	-1	8,399	-0.01%
2022/01/25	3	120.50	2	121.00	119.00	1	8,486	0.01%
2022/01/24	2	121.00	3	119.00	121.50	-1	8,641	-0.01%
2022/01/21	2	120.75	1	120.00	119.50	1	8,673	0.01%
2022/01/19	2	123.00	0	0.00	124.00	2	8,896	0.02%
2022/01/18	0	0.00	2	124.75	124.00	-2	8,953	-0.02%
2022/01/17	0	0.00	3	125.00	125.50	-3	8,942	-0.03%
2022/01/14	2	120.75	1	122.00	121.00	1	8,972	0.01%
2022/01/13	0	0.00	1	120.50	122.00	-1	8,963	-0.01%
2022/01/12	1	122.50	4	121.88	122.50	-3	8,943	-0.03%
2022/01/11	2	121.50	4	120.38	119.00	-2	8,892	-0.02%
2022/01/10	3	123.67	1	123.50	123.50	2	8,811	0.02%
2022/01/07	5	124.60	5	124.20	125.00	0	8,776	0.00%
2022/01/06	8	128.38	7.6	127.27	128.00	0.4	8,643	0.00%
2022/01/05	6.1	134.56	11.5	132.09	129.00	-5.4	8,573	-0.06%
2022/01/04	6	131.67	12	132.63	134.50	-6	8,252	-0.07%
2022/01/03	3	129.67	5	130.30	129.50	-2	8,098	-0.02%
2021/12/30	4.5	127.83	2	128.75	127.50	2.5	8,007	0.03%
2021/12/29	1	129.00	0	0.00	129.00	1	7,937	0.01%
2021/12/28	5	125.70	0	0.00	125.00	5	7,806	0.06%
2021/12/27	3	128.17	5.1	127.20	126.50	-2.1	7,771	-0.03%
2021/12/24	1.1	123.61	2	123.75	124.50	-0.9	7,636	-0.01%
2021/12/23	19.3	128.13	17	125.62	124.50	2.3	7,592	0.03%
2021/12/22	3	125.00	2	125.75	127.00	1	7,472	0.01%
2021/12/21	10	123.50	11	125.64	126.00	-1	7,421	-0.01%
2021/12/20	9	126.94	7.2	126.68	125.50	1.8	7,263	0.02%
2021/12/17	28.2	130.81	17.1	129.11	125.50	11.1	7,073	0.16%
2021/12/16	19.5	126.40	18	127.56	127.00	1.5	6,482	0.02%
2021/12/15	12.1	121.16	29	120.53	125.50	-16.9	5,787	-0.29%
2021/12/14	2	114.75	2	115.00	114.50	0	5,256	0.00%
2021/12/13	11	113.64	20	113.38	116.00	-9	5,184	-0.17%
2021/12/10	14	115.43	7	115.50	114.50	7	5,145	0.14%
2021/12/09	4	112.38	6	113.50	113.00	-2	5,052	-0.04%
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	2	109.50	110.00	-2	4,895	-0.04%
2021/12/03	0	0.00	3.1	108.18	107.50	-3.1	4,882	-0.06%
2021/12/02	2	109.00	3	108.33	108.00	-1	4,875	-0.02%
2021/12/01	0	0.00	1	107.50	110.50	-1	4,848	-0.02%
2021/11/30	0	0.00	1	108.00	110.00	-1	4,811	-0.02%
2021/11/29	0	0.00	4.6	106.00	105.50	-4.6	4,767	-0.10%
2021/11/26	0	0.00	2	103.50	106.00	-2	4,741	-0.04%
2021/11/25	1	108.00	1	108.00	107.50	0	4,670	0.00%
2021/11/24	4	108.63	5	108.70	108.50	-1	4,651	-0.02%
2021/11/23	6.5	111.00	1	110.50	110.00	5.5	4,574	0.12%
2021/11/22	6	115.50	2	115.00	115.00	4	4,487	0.09%
2021/11/19	4	114.88	2	114.25	116.50	2	4,438	0.05%
2021/11/18	3	113.50	2	115.25	112.50	1	4,328	0.02%
2021/11/17	1	111.00	3	113.17	111.00	-2	4,202	-0.05%
2021/11/16	5	115.20	3	114.50	114.00	2	4,092	0.05%
2021/11/15	1	114.50	4	117.75	119.00	-3	3,956	-0.08%
2021/11/12	1	115.50	0	0.00	114.50	1	3,828	0.03%
2021/11/11	14.1	117.33	10	116.30	113.00	4.1	3,736	0.11%
2021/11/10	2	115.75	3	115.17	115.50	-1	3,475	-0.03%
2021/11/09	5	116.60	6	116.17	114.50	-1	3,354	-0.03%
2021/11/08	12	114.92	13	115.50	115.50	-1	3,161	-0.03%
2021/11/05	24.2	113.95	17	111.79	113.50	7.2	2,987	0.24%
2021/11/04	6	113.75	8.3	113.95	115.50	-2.3	2,624	-0.09%
2021/11/03	2	106.00	22	105.86	105.00	-20	2,135	-0.94%
2021/11/02	20.3	104.49	1.1	104.14	102.50	19.2	2,084	0.92%
2021/11/01	2.1	109.19	9.2	109.47	108.50	-7.1	1,986	-0.36%
2021/10/29	1	104.00	0.2	105.00	105.00	0.8	1,819	0.04%
2021/10/28	8	105.81	7.1	105.51	105.00	1	1,766	0.05%
2021/10/27	8.2	104.38	18	104.28	105.50	-9.8	1,690	-0.58%
2021/10/26	5.2	100.92	7.1	101.19	101.50	-1.9	1,533	-0.12%
2021/10/25	3.1	98.47	1.2	98.65	98.80	1.9	1,508	0.12%
2021/10/22	11.2	98.31	3	98.13	99.00	8.2	1,525	0.54%
2021/10/21	4	95.63	4.2	95.02	95.40	-0.2	1,522	-0.01%
2021/10/20	2	94.40	2	94.70	94.70	0	1,656	0.00%
2021/10/15	0	0.00	1	91.70	91.60	-1	1,800	-0.06%
2021/10/08	1	94.80	0	0.00	95.60	1	2,042	0.05%
2021/10/07	2	93.50	6	94.62	95.80	-4	2,160	-0.19%
2021/10/05	0	0.00	4	90.30	92.50	-4	2,141	-0.19%
2021/10/04	0	0.00	1	90.10	90.40	-1	2,150	-0.05%
2021/10/01	2	90.95	1	90.60	89.90	1	2,149	0.05%
2021/09/30	1.1	92.81	1	92.90	93.00	0.1	2,137	0.01%
2021/09/29	2	93.20	0.2	93.15	93.00	1.8	2,158	0.08%
2021/09/28	12.3	93.82	4	93.75	94.20	8.3	2,167	0.38%
2021/09/27	0	0.00	1	92.40	92.50	-1	2,140	-0.05%
2021/09/23	0	0.00	0.1	90.90	90.10	-0.1	2,240	0.00%
2021/09/15	0	0.00	1	89.50	89.70	-1	2,410	-0.04%
2021/09/08	0	0.00	1	89.40	88.20	-1	2,462	-0.04%
2021/08/30	1	91.40	1	93.10	93.30	0	2,508	0.00%
2021/08/26	1	91.40	0	0.00	90.00	1	2,547	0.04%
2021/08/19	3	90.40	2	89.20	89.20	1	2,666	0.04%
2021/08/12	0	0.00	1	89.80	90.30	-1	2,664	-0.04%
2021/08/11	3	89.20	5	91.36	88.80	-2	2,667	-0.07%
2021/08/09	3.5	92.66	5	93.12	92.10	-1.5	2,655	-0.06%
2021/08/06	3	93.70	3	93.93	93.50	0	2,687	0.00%
2021/08/05	1	95.70	1	95.80	94.80	0	2,701	0.00%
2021/08/04	1	95.70	0	0.00	95.70	1	2,769	0.04%
2021/08/03	0	0.00	2	96.90	96.40	-2	2,821	-0.07%
2021/07/29	0	0.00	1	96.10	97.50	-1	2,918	-0.03%
2021/07/28	3	96.10	1	95.90	98.00	2	2,871	0.07%
2021/07/27	5	99.90	7	100.29	99.50	-2	2,883	-0.07%
2021/07/26	19	101.34	16.2	101.26	102.00	2.8	2,844	0.10%
2021/07/23	6	109.00	7	109.43	109.00	-1	2,707	-0.04%
2021/07/22	8	109.38	5	110.50	108.00	3	2,704	0.11%
2021/07/21	11	108.27	10	109.95	109.00	1	2,674	0.04%
2021/07/20	0	0.00	3	105.50	104.50	-3	2,586	-0.12%
2021/07/16	9.3	111.44	7	111.07	109.50	2.3	2,561	0.09%
2021/07/15	0	0.00	1	108.50	108.50	-1	2,465	-0.04%
2021/07/14	7	107.71	2.4	107.92	108.50	4.6	2,419	0.19%
2021/07/13	1	103.00	0	0.00	102.50	1	2,322	0.04%
2021/07/12	0.1	101.50	2	101.00	103.00	-1.9	2,360	-0.08%
2021/07/09	1	101.50	2	100.75	100.50	-1	2,430	-0.04%
2021/07/08	2	103.50	1	102.50	102.50	1	2,617	0.04%
2021/07/07	0	0.00	1	102.50	103.00	-1	2,699	-0.04%
2021/07/06	1	104.50	0	0.00	103.50	1	2,773	0.04%
2021/07/05	0	0.00	2	103.50	104.00	-2	2,816	-0.07%
2021/07/02	2.1	102.05	0	0.00	102.00	2.1	2,915	0.07%
2021/07/01	1.1	105.00	0	0.00	103.50	1.1	2,939	0.04%
2021/06/29	6.1	103.80	12	105.46	106.50	-5.9	3,010	-0.20%
2021/06/28	0	0.00	1	101.50	102.00	-1	3,086	-0.03%
2021/06/25	0	0.00	1	99.30	99.20	-1	3,093	-0.03%
2021/06/23	1	98.20	1	98.80	98.80	0	3,136	0.00%
2021/06/16	1	98.70	0	0.00	99.40	1	3,691	0.03%
2021/06/10	3	100.33	0	0.00	100.50	3	4,181	0.07%
2021/06/08	0	0.00	1	97.80	97.40	-1	4,233	-0.02%
2021/06/07	1	96.40	0	0.00	96.50	1	4,272	0.02%
2021/06/04	1	98.20	0	0.00	98.30	1	4,307	0.02%
2021/06/03	3	99.20	0	0.00	100.00	3	4,303	0.07%
2021/06/02	1	99.00	0	0.00	97.50	1	4,270	0.02%
2021/05/31	1	94.50	1	96.80	96.90	0	4,227	0.00%
2021/05/27	0	0.00	1	94.10	94.70	-1	4,203	-0.02%
2021/05/26	1	92.60	0	0.00	92.50	1	4,198	0.02%
2021/05/25	1	93.10	9	93.93	93.10	-8	4,209	-0.19%
2021/05/19	10	91.90	10	90.89	92.00	0	4,279	0.00%
2021/05/18	10	90.24	0.1	90.80	90.40	10	4,291	0.23%
2021/05/14	1	89.80	0	0.00	89.60	1	4,277	0.02%
2021/05/13	10	90.05	10	88.10	91.50	0	4,218	0.00%
2021/05/12	8	87.88	1	88.20	90.60	7	4,174	0.17%
2021/05/11	0	0.00	7	95.47	94.30	-7	4,094	-0.17%
2021/05/10	2.1	100.00	2	99.15	98.00	0.1	4,043	0.00%
2021/05/07	2	103.00	1	103.50	102.00	1	3,999	0.03%
2021/05/06	1	101.00	0	0.00	101.50	1	4,002	0.02%
2021/05/05	0	0.00	10	105.00	104.00	-10	3,980	-0.25%
2021/05/04	0	0.00	6	103.92	105.50	-6	3,979	-0.15%
2021/04/29	0	0.00	1	114.00	113.00	-1	3,910	-0.03%
2021/04/28	0	0.00	1	113.50	114.00	-1	3,905	-0.03%
2021/04/27	0	0.00	1	113.50	112.50	-1	3,924	-0.03%
2021/04/22	1	113.00	1	111.50	112.00	0	3,932	0.00%
2021/04/21	1	113.50	0	0.00	114.00	1	3,911	0.03%
2021/04/16	3	115.00	0	0.00	115.00	3	3,901	0.08%
2021/04/15	1	115.00	0	0.00	114.50	1	3,944	0.03%
2021/04/14	4	120.38	5.4	119.72	122.00	-1.4	3,888	-0.04%
2021/04/13	3	126.50	0	0.00	125.50	3	3,722	0.08%
2021/04/12	3	127.50	4	124.25	124.00	-1	3,704	-0.03%
2021/04/09	11	124.41	5	124.10	125.50	6	3,656	0.16%
2021/04/08	8	122.06	10	121.60	124.00	-2	3,585	-0.06%
2021/04/07	3	117.17	5	117.50	118.00	-2	3,469	-0.06%
2021/04/06	3	119.83	2	117.02	117.50	1	3,437	0.03%
2021/04/01	1	116.50	3	117.17	118.00	-2	3,367	-0.06%
2021/03/31	6	115.75	12	114.79	116.00	-6	3,273	-0.18%
2021/03/30	1.1	110.38	1	109.50	110.50	0.1	3,096	0.00%
2021/03/29	2	109.50	2	109.50	109.50	0	3,071	0.00%
2021/03/26	0	0.00	1	110.00	110.00	-1	3,074	-0.03%
2021/03/25	6	111.17	2	108.50	109.00	4	3,047	0.13%
2021/03/24	3	109.50	9	109.61	111.00	-6	2,985	-0.20%
2021/03/23	0	0.00	2	108.50	110.00	-2	2,924	-0.07%
2021/03/22	14.4	109.81	12.3	109.15	112.00	2.2	2,863	0.08%
2021/03/19	12	107.50	4.1	107.66	108.50	7.9	2,788	0.28%
2021/03/18	14	106.54	8.1	107.44	110.00	5.9	2,581	0.23%
2021/03/17	1	101.00	5.1	101.08	100.00	-4.1	2,228	-0.18%
2021/03/16	1	99.10	3	98.50	98.40	-2	2,188	-0.09%
2021/03/15	2	98.65	1	99.50	99.20	1	2,172	0.05%
2021/03/12	0	0.00	3	98.00	98.80	-3	2,189	-0.14%
2021/03/11	1	97.10	1	96.40	96.30	0	2,158	0.00%
2021/03/10	1	96.00	0	0.00	96.50	1	2,131	0.05%
2021/03/09	1	93.50	0	0.00	93.50	1	2,107	0.05%
2021/03/04	0	0.00	1	92.50	93.20	-1	2,164	-0.05%
2021/02/26	0	0.00	1	94.40	94.40	-1	2,262	-0.04%
2021/02/24	2.1	95.50	0	0.00	94.80	2.1	2,313	0.09%
2021/02/23	1	96.60	0	0.00	96.40	1	2,288	0.04%
2021/02/22	0.3	97.39	1	96.20	96.80	-0.7	2,317	-0.03%
2021/02/19	4.2	96.30	1	96.80	96.40	3.2	2,295	0.14%
2021/02/18	0.1	95.00	0	0.00	96.30	0.1	2,295	0.00%
2021/02/17	2	94.60	2	96.65	94.50	0	2,357	0.00%
2021/02/05	0	0.00	1	95.60	95.30	-1	2,399	-0.04%
2021/02/03	2	94.80	0	0.00	94.40	2	2,657	0.08%
2021/02/01	0	0.00	1	94.00	94.40	-1	2,765	-0.04%
2021/01/29	1	93.50	0	0.00	92.40	1	2,769	0.04%
2021/01/28	0	0.00	2	95.70	94.30	-2	2,802	-0.07%
2021/01/27	3	94.13	1	93.50	93.60	2	2,772	0.07%
2021/01/25	0	0.00	1	93.20	93.20	-1	2,920	-0.03%
2021/01/22	3	92.30	0	0.00	92.60	3	2,986	0.10%
2021/01/20	0	0.00	1	92.00	90.40	-1	3,097	-0.03%
2021/01/19	1	93.00	0	0.00	93.20	1	3,216	0.03%
2021/01/18	1	93.60	0	0.00	93.70	1	3,292	0.03%
2021/01/15	2	94.25	0	0.00	93.10	2	3,349	0.06%
2021/01/14	0	0.00	1	94.70	94.70	-1	3,525	-0.03%
2021/01/13	5	95.10	5	94.44	95.00	0	3,744	0.00%
2021/01/12	2	95.25	9	94.78	94.00	-7	3,968	-0.18%
2021/01/08	0	0.00	2	97.85	98.10	-2	4,186	-0.05%
2021/01/07	0	0.00	1	96.10	97.20	-1	4,162	-0.02%
2021/01/06	1	95.80	0	0.00	95.90	1	4,234	0.02%
2021/01/05	13	97.25	0	0.00	98.00	13	4,298	0.30%
2021/01/04	1	95.70	0	0.00	95.90	1	4,236	0.02%
2020/12/24	1	94.30	3	94.63	94.20	-2	4,287	-0.05%
2020/12/22	4	94.13	0	0.00	92.70	4	4,315	0.09%
2020/12/21	0	0.00	1	94.80	95.20	-1	4,307	-0.02%
2020/12/18	1	96.00	0	0.00	95.90	1	4,316	0.02%
2020/12/17	0	0.00	1.1	94.98	95.00	-1.1	4,327	-0.02%
2020/12/16	0	0.00	1	94.60	95.00	-1	4,333	-0.02%
2020/12/15	1	95.00	0	0.00	95.10	1	4,332	0.02%
2020/12/14	2	96.60	2	97.20	97.00	0	4,333	0.00%
2020/12/11	1	96.80	0	0.00	95.60	1	4,335	0.02%
2020/12/10	1	98.10	3	96.50	96.20	-2	4,322	-0.05%
2020/12/09	5	98.64	3	98.93	98.70	2	4,304	0.05%
2020/12/08	1	98.40	15	99.30	98.40	-14	4,311	-0.32%
2020/12/07	1	98.00	0	0.00	98.50	1	4,347	0.02%
2020/12/04	2	97.00	3	97.27	97.50	-1	4,352	-0.02%
2020/12/03	1	97.40	1	97.10	97.40	0	4,372	0.00%
2020/12/02	1	96.70	0	0.00	97.40	1	4,445	0.02%
2020/11/30	5	98.00	21	98.09	96.80	-16	4,590	-0.35%
2020/11/27	1	97.90	0	0.00	98.20	1	4,679	0.02%
2020/11/26	9	96.99	2	97.20	96.90	7	4,789	0.15%
2020/11/25	10	96.57	2	95.95	96.00	8	4,993	0.16%
2020/11/24	31	99.34	27	98.13	97.60	4	5,005	0.08%
2020/11/23	5	99.60	1	99.70	99.60	4	5,045	0.08%
2020/11/20	3	99.87	0	0.00	99.80	3	5,105	0.06%
2020/11/19	12	101.23	11	100.53	99.80	1	5,451	0.02%
2020/11/18	1	100.00	1	100.50	100.50	0	5,639	0.00%
2020/11/17	30	101.20	25	100.02	100.50	5	5,699	0.09%
2020/11/16	4	99.75	2	101.50	101.50	2	5,715	0.03%
2020/11/13	2	100.50	1	99.90	99.90	1	5,643	0.02%
2020/11/12	21	103.10	25	101.20	99.60	-4	5,587	-0.07%
2020/11/11	6	97.07	4	96.85	96.20	2	5,383	0.04%
2020/11/10	7	98.67	11	96.83	96.20	-4	5,374	-0.07%
2020/11/09	4	100.88	7	100.93	101.00	-3	5,330	-0.06%
2020/11/06	11	99.64	19	99.65	100.50	-8	5,339	-0.15%
2020/11/05	10	98.84	10	98.82	98.70	0	5,422	0.00%
2020/11/04	5	99.76	5	100.30	100.50	0	5,581	0.00%
2020/11/03	9	99.92	1	100.50	99.80	8	5,745	0.14%
2020/11/02	8	100.81	11	101.77	100.50	-3	5,766	-0.05%
2020/10/30	7	100.76	12	100.88	99.80	-5	5,673	-0.09%
2020/10/29	31	98.81	30	99.19	99.00	1	5,601	0.02%
2020/10/28	6	101.42	3	101.17	101.00	3	5,555	0.05%
2020/10/27	18	100.29	20	100.22	103.50	-2	5,503	-0.04%
2020/10/26	24	99.63	31	100.58	99.40	-7	5,365	-0.13%
2020/10/23	11	99.08	6	99.12	99.00	5	5,288	0.09%
2020/10/22	13	99.21	19.3	99.42	100.00	-6.3	5,250	-0.12%
2020/10/21	18	98.62	8	98.81	97.30	10	5,067	0.20%
2020/10/20	6	99.02	5	99.08	100.50	1	4,858	0.02%
2020/10/19	12.3	97.42	12	97.27	95.30	0.3	4,640	0.01%
2020/10/16	9	94.23	9	94.47	94.10	0	4,418	0.00%
2020/10/15	2	94.40	2	94.70	94.50	0	4,368	0.00%
2020/10/14	0	0.00	8	93.46	93.70	-8	4,316	-0.19%
2020/10/13	2	91.55	8	91.54	91.70	-6	4,291	-0.14%
2020/10/12	0	0.00	1	90.00	90.00	-1	4,240	-0.02%
2020/10/08	1	89.70	2	89.75	89.80	-1	4,258	-0.02%
2020/10/06	0	0.00	1	89.20	89.00	-1	4,224	-0.02%
2020/10/05	0	0.00	1	87.00	88.20	-1	4,231	-0.02%
2020/09/24	1	85.50	4	84.68	84.20	-3	4,335	-0.07%
2020/09/23	1	87.50	0	0.00	87.00	1	4,338	0.02%
2020/09/18	2	88.45	0	0.00	88.80	2	4,303	0.05%
2020/09/17	0	0.00	2	87.90	88.10	-2	4,288	-0.05%
2020/09/16	1	86.50	0	0.00	86.20	1	4,241	0.02%
2020/09/15	1	87.40	2	86.75	86.70	-1	4,229	-0.02%
2020/09/14	1	86.80	0	0.00	87.10	1	4,234	0.02%
2020/09/11	1	85.80	2	85.65	85.10	-1	4,221	-0.02%
2020/09/10	2	88.25	26	86.23	85.70	-24	4,207	-0.57%
2020/09/09	5	87.52	6	87.20	87.30	-1	4,141	-0.02%
2020/09/08	1	88.10	0	0.00	88.40	1	4,112	0.02%
2020/09/07	8	90.38	2	90.30	89.00	6	4,092	0.15%
2020/09/04	1	89.90	2	91.40	91.10	-1	4,032	-0.02%
2020/09/03	10	93.35	3	93.50	92.10	7	3,963	0.18%
2020/09/02	8	93.40	12.1	93.64	93.10	-4.1	3,892	-0.11%
2020/09/01	17	92.37	7	93.31	92.10	10	3,818	0.26%
2020/08/31	6.1	92.64	7	92.20	92.00	-0.9	3,702	-0.02%
2020/08/28	3	89.90	21	89.09	89.70	-18	3,472	-0.52%
2020/08/27	17	88.86	46.4	89.15	88.40	-29.4	3,404	-0.86%
2020/08/26	10	88.09	10	88.04	88.00	0	3,318	0.00%
2020/08/25	130	89.36	73	89.07	87.80	57	3,238	1.76%	大買/
2020/08/24	18	87.68	10.1	87.99	88.90	7.9	2,897	0.27%
2020/08/21	2	85.50	3	85.03	84.50	-1	2,742	-0.04%
2020/08/20	0	0.00	3	81.03	79.90	-3	2,667	-0.11%
2020/08/19	0	0.00	1	84.30	83.20	-1	2,625	-0.04%
2020/08/18	0	0.00	1	84.00	83.60	-1	2,624	-0.04%
2020/08/14	1	84.80	0	0.00	86.00	1	2,600	0.04%
2020/08/13	3	85.90	0	0.00	85.20	3	2,580	0.12%
2020/08/12	0	0.00	3	84.83	84.80	-3	2,547	-0.12%
2020/08/11	3	85.93	14.2	84.84	84.40	-11.2	2,527	-0.44%
2020/08/10	21	85.71	13.2	85.72	85.40	7.8	2,469	0.32%
2020/08/07	4	81.70	23	82.25	82.60	-19	2,349	-0.81%
2020/08/06	1	80.20	1	78.60	78.80	0	2,197	0.00%
2020/08/03	1	75.90	2	76.75	75.60	-1	2,461	-0.04%
2020/07/31	4	76.88	1	77.10	77.00	3	2,477	0.12%
2020/07/30	0	0.00	4	76.00	75.90	-4	2,441	-0.16%
2020/07/27	0	0.00	2	74.50	74.50	-2	2,445	-0.08%
2020/07/24	0	0.00	2	76.40	76.30	-2	2,507	-0.08%
2020/07/21	1	77.30	1	77.10	77.30	0	2,552	0.00%
2020/07/20	0	0.00	1	76.10	76.20	-1	2,687	-0.04%
2020/07/17	1	79.00	1	78.90	77.30	0	2,698	0.00%
2020/07/16	1	84.00	0	0.00	84.00	1	2,648	0.04%
2020/07/15	2	84.50	2	85.00	83.80	0	2,610	0.00%
2020/07/14	6	84.33	0	84.00	84.00	6	2,640	0.23%
2020/07/13	2	84.40	0	0.00	84.60	2	2,652	0.08%
2020/07/09	10	85.74	1	85.50	85.50	9	2,655	0.34%
2020/07/08	9.3	86.95	0	0.00	87.10	9.3	2,623	0.35%
2020/07/07	1	87.50	3	87.10	86.70	-2	2,615	-0.08%
2020/07/06	0	0.00	1	86.60	86.80	-1	2,617	-0.04%
2020/07/03	0	0.00	1	85.50	85.40	-1	2,614	-0.04%
2020/07/02	1	84.40	0	0.00	85.40	1	2,635	0.04%
2020/07/01	0	0.00	2	83.80	83.50	-2	2,657	-0.08%
2020/06/30	1	82.30	4	83.00	83.60	-3	2,691	-0.11%
2020/06/24	0	0.00	1	82.10	82.00	-1	2,763	-0.04%
2020/06/23	4	82.30	1	83.50	82.10	3	2,804	0.11%
2020/06/22	0	0.00	1	83.30	82.70	-1	2,827	-0.04%
2020/06/19	2	82.90	2	83.40	81.70	0	2,885	0.00%
2020/06/18	0	0.00	1	82.90	82.90	-1	2,910	-0.03%
2020/06/17	1.3	82.92	2	83.30	82.70	-0.7	2,921	-0.02%
2020/06/16	2	82.70	12	82.16	82.90	-10	2,945	-0.34%
2020/06/15	0	0.00	20	79.80	79.80	-20	2,998	-0.67%
2020/06/12	1	80.90	1	78.00	81.00	0	3,070	0.00%
2020/06/11	0	0.00	17	80.92	80.90	-17	3,110	-0.55%
2020/06/10	2	82.75	2	82.95	83.00	0	3,115	0.00%
2020/06/09	2	82.30	2	82.90	82.20	0	3,172	0.00%
2020/06/08	12	84.08	5	84.04	83.80	7	3,202	0.22%
2020/06/05	0	0.00	9	86.48	86.30	-9	3,161	-0.28%
2020/06/04	12	85.79	0	0.00	86.00	12	3,170	0.38%
2020/06/03	0	0.00	1	85.80	85.90	-1	3,186	-0.03%
2020/06/01	2	85.30	0	0.00	85.50	2	3,197	0.06%
2020/05/29	3	84.83	2	84.35	84.20	1	3,191	0.03%
2020/05/28	10	86.15	16	86.14	85.00	-6	3,194	-0.19%
2020/05/26	0	0.00	1	84.70	84.10	-1	3,160	-0.03%
2020/05/25	1	84.00	0	0.00	84.30	1	3,153	0.03%
2020/05/22	3	83.27	0	0.00	82.70	3	3,143	0.10%
2020/05/20	3	84.57	1	84.90	84.50	2	3,122	0.06%
2020/05/19	3	84.97	1	84.60	84.80	2	3,122	0.06%
2020/05/14	2	88.55	5	87.48	85.20	-3	3,074	-0.10%
2020/05/13	2	86.55	0	0.00	87.50	2	3,012	0.07%
2020/05/12	10	88.23	8	87.79	87.70	2	3,067	0.07%
2020/05/11	8	87.25	7	87.91	89.60	1	3,024	0.03%
2020/05/08	4	82.20	6	83.03	82.70	-2	2,815	-0.07%
2020/05/07	3	80.70	4	81.25	81.00	-1	2,764	-0.04%
2020/05/06	0	0.00	2	79.80	79.60	-2	2,750	-0.07%
2020/05/05	1	81.30	2	80.15	79.90	-1	2,769	-0.04%
2020/05/04	0	0.00	2	79.35	79.30	-2	2,772	-0.07%
2020/04/30	4	80.88	0	0.00	80.90	4	2,786	0.14%
2020/04/29	2	81.25	5	81.56	81.20	-3	2,804	-0.11%
2020/04/28	2	79.55	1	79.40	79.30	1	2,757	0.04%
2020/04/27	2	78.80	4	78.75	79.00	-2	2,792	-0.07%
2020/04/24	3	79.37	2	79.35	79.00	1	2,760	0.04%
2020/04/23	8	79.04	8	79.48	79.30	0	2,735	0.00%
2020/04/22	2	75.50	0	0.00	75.90	2	2,593	0.08%
2020/04/21	0	0.00	4	73.10	72.30	-4	2,564	-0.16%
2020/04/17	1	75.10	3	75.50	74.20	-2	2,570	-0.08%
2020/04/16	2.2	73.65	2	73.60	74.10	0.2	2,588	0.01%
2020/04/15	0.2	73.20	0	0.00	73.10	0.2	2,579	0.01%
2020/04/14	2.2	72.92	1	73.10	73.10	1.2	2,589	0.05%
2020/04/10	1.3	72.09	1	71.30	72.20	0.3	2,604	0.01%
2020/04/09	3	72.27	0	0.00	71.50	3	2,625	0.11%
2020/04/08	0	0.00	8	72.90	73.60	-8	2,592	-0.31%
2020/04/07	0	0.00	4	72.98	73.50	-4	2,571	-0.16%
2020/04/06	2	70.70	0	0.00	71.40	2	2,563	0.08%
2020/04/01	1	69.70	1	70.10	70.10	0	2,521	0.00%
2020/03/31	1	68.70	5	68.34	68.30	-4	2,503	-0.16%
2020/03/30	4	64.85	0	0.00	67.00	4	2,464	0.16%
2020/03/27	3	66.80	3	66.90	65.90	0	2,439	0.00%
2020/03/26	1.3	66.82	2	66.70	67.10	-0.7	2,416	-0.03%
2020/03/25	7	66.49	0	0.00	66.20	7	2,395	0.29%
2020/03/24	2	64.45	1	64.30	64.00	1	2,351	0.04%
2020/03/23	9	61.83	8	61.48	61.80	1	2,317	0.04%
2020/03/20	2	60.00	3	60.70	61.90	-1	2,331	-0.04%
2020/03/19	8	56.81	6	56.30	56.30	2	2,299	0.09%
2020/03/18	3	61.57	3	61.33	60.70	0	2,251	0.00%
2020/03/17	1	61.00	1	59.10	58.20	0	2,206	0.00%
2020/03/16	2	63.25	2	64.50	62.00	0	2,171	0.00%
2020/03/13	8	63.41	1	64.20	64.40	7	2,167	0.32%
2020/03/12	8	70.63	4	71.00	69.90	4	2,131	0.19%
2020/03/11	0	0.00	1	77.50	76.00	-1	2,078	-0.05%
2020/03/09	2	78.50	0	0.00	78.00	2	2,099	0.10%
2020/03/06	4	81.85	0	0.00	81.30	4	2,101	0.19%
2020/03/05	0	0.00	2	80.85	82.10	-2	2,224	-0.09%
2020/03/04	0.2	80.10	0	0.00	79.80	0.2	2,227	0.01%
2020/03/03	12.2	81.16	12	81.08	80.30	0.2	2,260	0.01%
2020/03/02	2	78.60	1	77.10	78.60	1	2,352	0.04%
2020/02/27	6	78.75	0	0.00	78.70	6	2,367	0.25%
2020/02/26	1	81.20	0	0.00	81.40	1	2,384	0.04%
2020/02/21	4	82.40	0	0.00	82.00	4	2,489	0.16%
2020/02/20	1	84.00	3	83.10	83.70	-2	2,481	-0.08%
2020/02/19	0	0.00	1	83.50	83.60	-1	2,493	-0.04%
2020/02/18	0	0.00	7	83.87	83.70	-7	2,487	-0.28%
2020/02/17	0	0.00	1	83.50	83.20	-1	2,489	-0.04%
2020/02/14	6	84.13	0	0.00	84.60	6	2,489	0.24%
2020/02/13	28	84.44	27	85.26	84.90	1	2,476	0.04%
2020/02/12	12	80.65	13	81.81	81.80	-1	2,408	-0.04%
2020/02/11	0	0.00	1	78.00	78.00	-1	2,421	-0.04%
2020/02/10	1.3	76.68	0	0.00	77.10	1.3	2,442	0.05%
2020/02/07	7	78.14	0	0.00	77.70	7	2,479	0.28%
2020/02/06	0.3	79.80	0	0.00	79.50	0.3	2,484	0.01%
2020/02/05	5	78.10	5	77.60	77.50	0	2,473	0.00%
2020/02/04	0	0.00	1	77.20	78.50	-1	2,469	-0.04%
2020/02/03	0	0.00	13	74.55	76.40	-13	2,469	-0.53%
2020/01/31	5	80.20	1	79.70	79.30	4	2,445	0.16%
2020/01/30	1	80.00	4	80.43	80.30	-3	2,461	-0.12%
2020/01/17	1	88.80	4	88.80	88.80	-3	2,475	-0.12%
2020/01/15	1	88.50	2	88.30	88.30	-1	2,523	-0.04%
2020/01/14	0	0.00	1	88.80	88.80	-1	2,566	-0.04%
2020/01/13	0	0.00	3.1	87.99	87.70	-3.1	2,660	-0.12%
2020/01/10	3	86.73	0	0.00	86.70	3	2,747	0.11%
2020/01/09	0	0.00	1	89.00	89.10	-1	2,716	-0.04%
2020/01/07	2	89.35	0	0.00	89.80	2	2,720	0.07%
2020/01/06	2	91.20	0.3	91.40	91.10	1.7	2,717	0.06%
2020/01/03	5	92.70	0	0.00	92.00	5	2,768	0.18%
2019/12/30	1	94.40	0	0.00	94.40	1	2,850	0.04%
2019/12/27	2	92.90	2	93.10	92.90	0	2,829	0.00%
2019/12/26	0	0.00	2	94.00	93.30	-2	2,833	-0.07%
2019/12/25	0	0.00	1	92.50	92.70	-1	2,812	-0.04%
2019/12/20	0	0.00	2	92.25	92.20	-2	2,894	-0.07%
2019/12/19	5	92.66	3	92.40	92.40	2	2,903	0.07%
2019/12/17	2	93.55	3	94.13	94.00	-1	2,919	-0.03%
2019/12/16	1	93.50	2	93.15	93.50	-1	2,917	-0.03%
2019/12/13	2	92.80	1	93.10	93.10	1	2,928	0.03%
2019/12/12	0	0.00	3	92.93	92.70	-3	2,944	-0.10%
2019/12/09	1.1	91.64	0	0.00	91.80	1.1	3,003	0.04%
2019/12/05	0.3	93.30	2.1	93.49	93.30	-1.8	3,151	-0.06%
2019/12/04	3	92.90	4	93.45	92.60	-1	3,171	-0.03%
2019/12/03	3.4	95.42	0	0.00	94.70	3.4	3,167	0.11%
2019/12/02	11	96.62	3	95.73	95.60	8	3,169	0.25%
2019/11/29	5	95.38	7	95.31	95.60	-2	3,141	-0.06%
2019/11/28	2	95.95	2.1	96.05	95.60	-0.1	3,151	0.00%
2019/11/27	5	96.00	3	96.00	96.00	2	3,199	0.06%
2019/11/26	3	93.50	1	93.50	94.20	2	3,202	0.06%
2019/11/25	4	92.95	0.3	93.00	93.40	3.8	3,429	0.11%
2019/11/22	0	0.00	5	93.30	93.40	-5	3,559	-0.14%
2019/11/21	3	91.20	1	90.90	91.10	2	3,608	0.06%
2019/11/20	1	89.00	0	0.00	91.50	1	3,873	0.03%
2019/11/19	1	90.10	1	90.10	89.80	0	3,858	0.00%
2019/11/18	7	90.93	8	91.18	90.50	-1	3,921	-0.03%
2019/11/15	0.2	90.50	0	0.00	90.30	0.2	3,959	0.01%
2019/11/08	0	0.00	1	93.30	92.20	-1	4,140	-0.02%
2019/11/07	2	88.30	3	88.40	88.30	-1	4,125	-0.02%
2019/11/05	0	0.00	1	92.20	92.20	-1	4,275	-0.02%
2019/11/04	0	0.00	1	93.00	93.30	-1	4,313	-0.02%
2019/10/31	1	96.50	1	94.60	94.20	0	4,407	0.00%
2019/10/29	2	96.40	2	95.55	95.00	0	4,506	0.00%
2019/10/28	0	0.00	1.3	96.18	95.80	-1.3	4,525	-0.03%
2019/10/25	3	94.63	0	0.00	94.00	3	4,551	0.07%
2019/10/24	0	0.00	2	96.00	95.30	-2	4,651	-0.04%
2019/10/23	0	0.00	1	95.30	95.10	-1	4,872	-0.02%
2019/10/22	1	96.40	0	0.00	95.10	1	4,957	0.02%
2019/10/21	2	95.95	1	95.90	95.40	1	5,211	0.02%
2019/10/18	1	93.10	8	90.96	92.80	-7	5,255	-0.13%
2019/10/17	1	88.50	3	88.77	89.30	-2	5,222	-0.04%
2019/10/16	4	90.53	3	91.10	90.00	1	5,197	0.02%
2019/10/15	0.2	90.40	1	91.00	90.40	-0.8	5,183	-0.02%
2019/10/14	2	90.00	0	0.00	90.10	2	5,175	0.04%
2019/10/09	6	88.22	3	88.97	88.00	3	5,178	0.06%
2019/10/08	9	90.93	11	91.25	90.60	-2	5,324	-0.04%
2019/10/07	1	92.70	1	93.40	93.20	0	5,277	0.00%
2019/10/04	0	0.00	1	92.70	91.10	-1	5,269	-0.02%
2019/10/03	1	92.40	0	0.00	91.70	1	5,258	0.02%
2019/10/01	2.2	92.35	0	0.00	92.60	2.2	5,245	0.04%
2019/09/27	1	92.20	0	0.00	91.70	1	5,247	0.02%
2019/09/26	0	0.00	1	95.50	94.80	-1	5,223	-0.02%
2019/09/25	2	93.90	3	94.30	93.40	-1	5,228	-0.02%
2019/09/24	2	96.15	1	95.60	95.40	1	5,325	0.02%
2019/09/23	0	0.00	1	96.50	96.00	-1	5,333	-0.02%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	1	94.80	0	0.00	95.00	1	5,330	0.02%
2019/09/18	6	94.77	6	94.47	94.10	0	5,362	0.00%
2019/09/17	1	94.00	2	94.45	93.70	-1	5,356	-0.02%
2019/09/16	0.2	96.00	2	95.00	95.50	-1.8	5,382	-0.03%
2019/09/11	1	96.10	3	96.00	95.80	-2	5,349	-0.04%
2019/09/10	13	96.86	2	97.60	96.80	11	5,316	0.21%
2019/09/06	3.2	104.34	4	104.38	104.50	-0.8	5,143	-0.02%
2019/09/05	4.2	107.00	2	107.50	106.00	2.2	5,130	0.04%
2019/09/03	3	107.50	8	108.31	106.00	-5	5,154	-0.10%
2019/09/02	3	105.67	1	106.00	106.00	2	5,051	0.04%
2019/08/30	0.2	105.00	24	105.83	104.50	-23.8	5,013	-0.47%
2019/08/29	24	105.31	17	105.62	106.50	7	4,942	0.14%
2019/08/28	23.2	107.41	28	106.48	103.50	-4.8	4,856	-0.10%
2019/08/27	14	104.93	15	106.80	107.00	-1	4,611	-0.02%
2019/08/26	17	103.85	3	103.67	102.00	14	4,512	0.31%
2019/08/23	22	105.75	19	105.95	106.00	3	4,490	0.07%
2019/08/22	2	100.00	5	99.88	99.40	-3	4,249	-0.07%
2019/08/21	4.2	98.30	0	0.00	98.60	4.2	4,219	0.10%
2019/08/20	3	102.17	3	102.17	99.80	0	4,164	0.00%
2019/08/19	3	102.00	0	0.00	102.00	3	4,139	0.07%
2019/08/16	2	101.75	9	101.83	101.50	-7	4,150	-0.17%
2019/08/15	3	100.50	1	101.50	101.00	2	4,177	0.05%
2019/08/14	8.2	104.73	5	104.20	102.00	3.2	4,175	0.08%
2019/08/13	6.3	101.00	4	100.38	100.50	2.3	4,097	0.06%
2019/08/12	22	101.91	3	101.00	101.00	19	4,133	0.46%
2019/08/08	9	102.28	9	102.78	103.00	0	4,105	0.00%
2019/08/07	5	101.06	5.5	101.73	102.00	-0.5	4,054	-0.01%
2019/08/06	7	95.04	8	95.65	96.50	-1	3,981	-0.03%
2019/08/05	0	0.00	34	98.28	97.60	-34	3,960	-0.86%
2019/08/02	20	99.47	3	100.10	99.10	17	3,968	0.43%
2019/08/01	12	106.50	0	0.00	106.00	12	3,981	0.30%
2019/07/31	7	107.93	24	107.44	108.00	-17	3,956	-0.43%
2019/07/30	1	103.00	3	104.00	103.50	-2	3,914	-0.05%
2019/07/29	25	106.74	5	107.00	106.50	20	3,874	0.52%
2019/07/26	37	110.28	10	108.45	109.50	27	3,833	0.70%
2019/07/25	19	112.79	8	114.75	110.50	11	3,724	0.30%
2019/07/24	5	112.00	6	111.25	112.00	-1	3,544	-0.03%
2019/07/23	9	112.33	9	111.94	112.00	0	3,538	0.00%
2019/07/22	17	101.25	2	108.00	108.00	15	3,252	0.46%
2019/07/19	1	98.20	0	0.00	98.20	1	3,113	0.03%
2019/07/18	1	95.00	0	0.00	94.50	1	3,071	0.03%
2019/07/17	0.2	94.90	2	94.70	94.70	-1.8	3,075	-0.06%
2019/07/16	0.1	95.40	0	0.00	95.40	0.1	3,078	0.00%
2019/07/15	4.3	94.92	1	95.30	96.20	3.3	3,079	0.11%
2019/07/12	1	99.40	3	99.27	95.50	-2	3,111	-0.06%
2019/07/11	0.2	95.50	3	95.23	95.50	-2.8	3,085	-0.09%
2019/07/10	0.2	93.70	2	94.25	93.80	-1.8	3,125	-0.06%
2019/07/09	0	0.00	1	94.30	93.20	-1	3,126	-0.03%
2019/07/08	0	0.00	1	94.20	93.00	-1	3,135	-0.03%
2019/07/05	0	0.00	1	92.70	93.90	-1	3,194	-0.03%
2019/07/04	3	93.77	0	0.00	93.60	3	3,264	0.09%
2019/07/03	0	93.00	0	0.00	92.60	0	3,317	0.00%
2019/07/02	2	93.90	5	94.68	95.00	-3	3,338	-0.09%
2019/07/01	5	92.98	2	94.30	94.60	3	3,324	0.09%
2019/06/28	0	0.00	1	88.40	88.90	-1	3,266	-0.03%
2019/06/25	1	88.50	3	89.23	87.50	-2	3,500	-0.06%
2019/06/21	0	0.00	1	89.00	87.60	-1	3,737	-0.03%
2019/06/20	0	0.00	1	88.00	88.10	-1	3,776	-0.03%
2019/06/13	2	87.00	0	0.00	87.00	2	4,247	0.05%
2019/06/12	1	90.40	1	89.10	89.20	0	4,421	0.00%
2019/06/11	0	0.00	3	89.27	90.40	-3	4,464	-0.07%
2019/06/10	0	0.00	1	87.10	87.80	-1	4,425	-0.02%
2019/06/04	0	0.00	1	87.80	87.60	-1	4,704	-0.02%
2019/05/31	2	88.90	1	87.20	88.00	1	4,752	0.02%
2019/05/30	1	87.30	5	88.82	90.20	-4	4,789	-0.08%
2019/05/29	0	0.00	3	86.87	87.40	-3	4,751	-0.06%
2019/05/28	1	84.30	1	85.40	85.50	0	4,818	0.00%
2019/05/27	1	84.60	3	84.80	85.00	-2	4,867	-0.04%
2019/05/24	2	84.65	2	85.55	85.50	0	4,941	0.00%
2019/05/23	2	82.60	3	84.67	85.00	-1	4,961	-0.02%
2019/05/22	0	0.00	8	83.70	83.90	-8	4,967	-0.16%
2019/05/21	2	78.80	7	80.54	81.90	-5	4,992	-0.10%
2019/05/20	2	79.00	2	80.10	78.80	0	5,045	0.00%
2019/05/17	2	80.85	2	81.50	78.60	0	5,091	0.00%
2019/05/16	1	82.70	1	83.00	82.20	0	5,171	0.00%
2019/05/15	10	83.41	1	83.60	83.10	9	5,219	0.17%
2019/05/13	5	82.30	4	82.83	82.60	1	5,333	0.02%
2019/05/10	2	82.15	10	82.53	82.50	-8	5,482	-0.15%
2019/05/09	4	82.30	5	80.86	81.80	-1	5,720	-0.02%
2019/05/08	0	0.00	1	86.00	86.00	-1	5,661	-0.02%
2019/05/07	2	85.50	1	85.50	85.10	1	5,640	0.02%
2019/05/06	3	84.57	0	0.00	84.50	3	5,726	0.05%
2019/05/03	3	86.20	150	86.50	87.20	-147	5,785	-2.54%	大賣/鉅額交易
2019/05/02	2	85.90	0	0.00	85.60	2	5,897	0.03%
2019/04/30	1	85.00	6	84.83	85.60	-5	6,108	-0.08%
2019/04/29	6	87.32	1	88.30	84.00	5	6,095	0.08%
2019/04/26	1	91.10	1	92.10	91.50	0	6,078	0.00%
2019/04/24	1	93.80	1	94.10	92.60	0	6,586	0.00%
2019/04/23	1	93.30	1	92.20	93.50	0	6,713	0.00%
2019/04/22	3	92.37	0	0.00	91.90	3	6,708	0.04%
2019/04/19	2	92.05	0	0.00	92.50	2	6,725	0.03%
2019/04/18	2	92.75	4	92.75	91.00	-2	6,757	-0.03%
2019/04/17	13	94.79	7	95.86	93.00	6	6,773	0.09%
2019/04/16	1	95.30	5	95.18	95.30	-4	6,714	-0.06%
2019/04/15	2	92.70	2	93.50	92.60	0	6,710	0.00%
2019/04/12	0	0.00	4	92.68	93.00	-4	6,737	-0.06%
2019/04/11	1	92.80	5	93.00	92.50	-4	6,739	-0.06%
2019/04/10	4	92.78	5	93.64	94.30	-1	6,768	-0.01%
2019/04/09	1	94.00	0	0.00	93.70	1	6,735	0.01%
2019/04/08	4	95.53	1	95.20	95.20	3	6,763	0.04%
2019/04/03	0	0.00	1	94.00	94.20	-1	6,737	-0.01%
2019/04/02	1	95.00	3	94.37	93.80	-2	6,754	-0.03%
2019/04/01	0	0.00	1	93.60	93.50	-1	6,744	-0.01%
2019/03/29	3	94.53	1	96.30	93.20	2	6,710	0.03%
2019/03/28	1	95.70	3	95.43	95.10	-2	6,648	-0.03%
2019/03/27	21	95.06	4	94.53	94.60	17	6,552	0.26%
2019/03/26	3	93.90	9	93.56	93.40	-6	6,494	-0.09%
2019/03/25	26	90.62	25	91.12	91.50	1	6,387	0.02%
2019/03/22	4	92.48	24	92.30	92.20	-20	6,333	-0.32%
2019/03/21	0	0.00	15	88.10	87.80	-15	6,135	-0.24%
2019/03/20	2	89.10	2	88.50	88.10	0	6,275	0.00%
2019/03/19	5	87.88	2	87.70	87.70	3	6,345	0.05%
2019/03/18	1	87.20	6	88.18	89.00	-5	6,445	-0.08%
2019/03/15	4	86.83	2	86.45	84.50	2	6,436	0.03%
2019/03/14	10	89.77	0	0.00	87.50	10	6,520	0.15%
2019/03/13	2	89.40	2	89.35	89.20	0	6,548	0.00%
2019/03/12	10	90.81	2	90.20	89.90	8	6,599	0.12%
2019/03/11	7	91.17	2	91.70	90.80	5	6,591	0.08%
2019/03/07	2	90.20	3	87.30	87.10	-1	6,640	-0.02%
2019/03/06	1	89.40	0	0.00	89.00	1	6,745	0.01%
2019/03/05	6	88.93	7	87.94	88.20	-1	6,813	-0.01%
2019/03/04	1	91.10	1	91.70	91.20	0	6,726	0.00%
2019/02/27	2	92.20	3	91.00	91.70	-1	6,700	-0.01%
2019/02/26	2	91.70	1	91.10	90.80	1	6,639	0.02%
2019/02/25	4	93.00	3	93.00	92.50	1	6,691	0.01%
2019/02/22	8	91.30	1	91.30	90.90	7	6,654	0.11%
2019/02/21	32	93.79	31	91.82	92.00	1	6,763	0.01%
2019/02/20	23	93.54	20	92.48	93.50	3	6,741	0.04%
2019/02/19	14	93.20	3	93.23	92.10	11	6,700	0.16%
2019/02/18	22	93.48	25	93.04	93.40	-3	6,645	-0.05%
2019/02/15	8	95.38	2	95.25	95.10	6	6,617	0.09%
2019/02/14	6	95.43	0	0.00	95.00	6	6,572	0.09%
2019/02/13	1	95.30	3	98.60	95.00	-2	6,608	-0.03%
2019/02/12	1	97.30	5	99.10	99.40	-4	6,662	-0.06%
2019/02/11	93	97.65	9	96.31	96.70	84	6,602	1.27%
2019/01/30	74	93.88	14	93.56	94.50	60	6,449	0.93%
2019/01/29	3	85.43	0	0.00	86.10	3	6,183	0.05%
2019/01/28	3	85.77	0	0.00	86.00	3	6,191	0.05%
2019/01/25	7	86.39	4	86.03	86.50	3	6,192	0.05%
2019/01/24	1	82.50	1	82.40	84.60	0	6,144	0.00%
2019/01/23	1	81.50	2	81.50	81.90	-1	6,103	-0.02%
2019/01/22	2	82.40	0	0.00	80.50	2	5,962	0.03%
2019/01/21	1	86.30	2	86.60	87.40	-1	5,749	-0.02%
2019/01/17	15	87.13	18	87.17	86.00	-3	5,628	-0.05%
2019/01/16	7	82.83	6.2	86.11	87.10	0.8	5,412	0.02%
2019/01/15	5	78.26	7	78.54	79.20	-2	5,106	-0.04%
2019/01/09	1	77.50	2	77.45	76.30	-1	4,908	-0.02%
2019/01/08	3	76.17	9	77.23	77.00	-6	4,831	-0.12%
2019/01/04	2	73.20	3	74.60	75.30	-1	4,661	-0.02%
2019/01/02	5	76.40	10	76.34	74.30	-5	4,633	-0.11%
2018/12/27	3	72.20	11	73.81	73.60	-8	4,528	-0.18%
2018/12/26	4	71.45	0	0.00	70.20	4	4,439	0.09%
2018/12/25	3	70.90	1	71.90	72.30	2	4,421	0.05%
2018/12/24	1	74.50	4	74.48	73.70	-3	4,383	-0.07%
2018/12/22	1	74.40	1	74.10	73.80	0	4,325	0.00%
2018/12/21	5	71.80	5	72.12	74.20	0	4,317	0.00%
2018/12/20	4	73.30	1	72.60	72.70	3	4,262	0.07%
2018/12/19	0	0.00	13	73.95	74.50	-13	4,208	-0.31%
2018/12/18	6	75.20	2	73.20	73.20	4	4,146	0.10%
2018/12/17	6	74.22	1	74.70	74.70	5	4,070	0.12%
2018/12/14	0	0.00	6	73.90	74.90	-6	4,070	-0.15%
2018/12/13	4	75.18	11	76.03	74.00	-7	3,991	-0.18%
2018/12/12	5	74.32	3	73.83	73.60	2	3,837	0.05%
2018/12/11	2	74.60	4	74.10	74.40	-2	3,719	-0.05%
2018/12/10	15	72.01	3	71.53	71.00	12	3,565	0.34%
2018/12/07	5	75.08	20	73.99	75.50	-15	3,414	-0.44%
2018/12/06	9	68.98	8	67.43	68.90	1	3,145	0.03%
2018/12/05	7	70.03	4	70.90	71.00	3	3,077	0.10%
2018/12/04	5	70.86	1	71.40	70.40	4	3,030	0.13%
2018/12/03	6	69.52	14	70.05	71.00	-8	2,989	-0.27%
2018/11/30	4	68.15	5	68.86	68.00	-1	2,868	-0.03%
2018/11/29	1	68.30	2	66.70	68.00	-1	2,757	-0.04%
2018/11/27	0	0.00	2	61.70	61.60	-2	2,530	-0.08%
2018/11/23	3	60.00	0	0.00	59.40	3	2,539	0.12%
2018/11/22	2	60.50	5	61.80	60.50	-3	2,525	-0.12%
2018/11/21	0	0.00	1	60.10	60.20	-1	2,456	-0.04%
2018/11/20	11	60.25	5	61.18	59.90	6	2,462	0.24%
2018/11/19	0	0.00	5	59.10	59.00	-5	2,341	-0.21%
2018/11/14	0	0.00	1	57.70	58.00	-1	2,314	-0.04%
2018/11/13	9	57.98	1	58.20	58.20	8	2,278	0.35%
2018/11/12	2	57.30	2	56.95	57.00	0	2,187	0.00%
2018/11/09	3	55.13	2	56.50	56.70	1	2,111	0.05%
2018/11/05	0	0.00	2	53.00	53.60	-2	1,993	-0.10%
2018/11/02	0	0.00	2	51.80	52.30	-2	1,995	-0.10%
2018/11/01	1	50.60	5	51.00	50.90	-4	2,035	-0.20%
2018/10/31	5	50.24	1	50.20	50.30	4	2,011	0.20%
2018/10/26	3	46.55	0	0.00	46.90	3	2,016	0.15%
2018/10/25	0	0.00	6	47.55	47.80	-6	2,035	-0.29%
2018/10/24	0	0.00	5	49.00	48.95	-5	2,044	-0.24%
2018/10/23	0	0.00	1	48.25	47.90	-1	2,084	-0.05%
2018/10/22	1	49.50	6	49.23	49.65	-5	2,123	-0.24%
2018/10/19	1	46.60	0	0.00	46.85	1	2,158	0.05%
2018/10/17	5	48.76	0	0.00	47.75	5	2,280	0.22%
2018/10/16	8	47.78	0	0.00	48.30	8	2,426	0.33%
2018/10/15	0	0.00	3	47.60	47.30	-3	2,532	-0.12%
2018/10/12	3	46.05	0	0.00	47.45	3	2,830	0.11%
2018/10/11	1	45.10	10	44.91	45.00	-9	3,307	-0.27%
2018/10/09	5	49.13	3	48.37	48.30	2	3,323	0.06%
2018/10/08	2	50.40	1	50.20	49.50	1	3,397	0.03%
2018/10/05	3	50.50	3	49.42	49.60	0	3,558	0.00%
2018/10/03	1	52.90	0	0.00	52.80	1	3,701	0.03%
2018/10/02	3	53.97	1	53.60	53.60	2	3,826	0.05%
2018/09/26	0	0.00	3	54.63	54.50	-3	4,133	-0.07%
2018/09/25	0	0.00	2	55.20	55.20	-2	4,209	-0.05%
2018/09/21	0	0.00	1	54.70	54.20	-1	4,446	-0.02%
2018/09/20	3	54.30	2	55.30	53.60	1	4,636	0.02%
2018/09/19	1	56.50	0	0.00	56.00	1	4,618	0.02%
2018/09/18	2	56.25	0	0.00	56.00	2	4,657	0.04%
2018/09/14	1	57.20	1	57.40	57.90	0	4,776	0.00%
2018/09/12	1	56.50	1	56.60	57.70	0	4,854	0.00%
2018/09/11	0	0.00	1	57.30	57.40	-1	4,946	-0.02%
2018/09/10	0	0.00	1	57.50	55.70	-1	4,992	-0.02%
2018/09/07	2	58.35	11	57.75	58.10	-9	5,026	-0.18%
2018/09/06	0	0.00	12	59.93	59.60	-12	5,086	-0.24%
2018/09/05	5	59.76	2	60.20	59.80	3	5,383	0.06%
2018/09/04	3	60.97	4	61.33	61.30	-1	5,623	-0.02%
2018/09/03	9	60.82	2	60.35	59.90	7	5,717	0.12%
2018/08/31	4	60.23	1	60.20	60.20	3	5,857	0.05%
2018/08/30	2	61.65	0	0.00	61.50	2	5,945	0.03%
2018/08/29	3	62.07	1	62.40	62.30	2	6,104	0.03%
2018/08/28	5	62.24	1	62.30	61.80	4	6,444	0.06%
2018/08/27	5	62.10	9	61.13	62.10	-4	6,735	-0.06%
2018/08/24	4	58.25	2	58.00	57.90	2	6,968	0.03%
2018/08/23	2	59.60	1	59.70	59.60	1	6,941	0.01%
2018/08/22	4	60.50	4	61.35	60.20	0	6,927	0.00%
2018/08/21	1	61.90	1	61.80	61.80	0	6,929	0.00%
2018/08/20	6	61.08	7	61.60	61.50	-1	6,961	-0.01%
2018/08/17	2	63.90	1	62.40	61.80	1	6,981	0.01%
2018/08/16	4	62.95	1	64.40	63.10	3	7,040	0.04%
2018/08/15	4	64.85	1	65.20	64.40	3	7,135	0.04%
2018/08/14	0	0.00	3	65.40	65.70	-3	7,144	-0.04%
2018/08/13	4	64.13	12	65.25	63.90	-8	7,203	-0.11%
2018/08/10	3	68.10	13	67.81	67.50	-10	7,196	-0.14%
2018/08/09	3	68.90	3	68.53	69.00	0	7,183	0.00%
2018/08/08	2	69.15	1	69.10	68.70	1	7,190	0.01%
2018/08/07	3	70.70	5	70.94	70.40	-2	7,219	-0.03%
2018/08/06	2	70.95	2	70.45	70.30	0	7,232	0.00%
2018/08/03	5	70.44	1	71.20	70.90	4	7,276	0.05%
2018/08/02	0	0.00	1	71.10	71.10	-1	7,376	-0.01%
2018/08/01	7	72.63	1	73.30	72.40	6	7,396	0.08%
2018/07/31	1	72.50	0	0.00	73.10	1	7,377	0.01%
2018/07/30	6	72.62	6	72.40	72.70	0	7,390	0.00%
2018/07/27	0	0.00	1	75.50	74.20	-1	7,344	-0.01%
2018/07/26	5	73.96	1	73.50	75.00	4	7,300	0.05%
2018/07/25	8	72.68	1	73.60	74.00	7	7,273	0.10%
2018/07/24	4	72.48	6	73.00	73.80	-2	7,254	-0.03%
2018/07/23	7	71.57	11	70.52	70.80	-4	7,169	-0.06%
2018/07/20	1	75.60	2	76.50	76.00	-1	7,037	-0.01%
2018/07/19	18	78.65	10	77.21	77.40	8	6,949	0.12%
2018/07/18	11	78.34	36	80.16	81.00	-25	6,682	-0.37%
2018/07/17	2	74.25	3	73.80	73.70	-1	6,220	-0.02%
2018/07/16	4	74.53	9	73.97	73.50	-5	6,239	-0.08%
2018/07/13	14	74.68	5	75.34	74.20	9	6,200	0.15%
2018/07/12	16	74.73	6	74.45	74.70	10	6,142	0.16%
2018/07/11	6	73.78	5	73.30	73.40	1	6,256	0.02%
2018/07/10	6	73.78	7	73.96	74.00	-1	6,308	-0.02%
2018/07/09	2	72.40	2	72.50	72.00	0	6,188	0.00%
2018/07/06	0	0.00	5	70.22	72.60	-5	6,129	-0.08%
2018/07/05	1	71.30	6	70.63	69.10	-5	6,056	-0.08%
2018/07/04	17	72.85	18	72.17	72.00	-1	6,016	-0.02%
2018/07/03	7	72.26	8	71.58	71.70	-1	5,902	-0.02%
2018/07/02	20	74.25	13	72.97	72.50	7	5,835	0.12%
2018/06/29	9	70.38	16	72.23	73.70	-7	5,640	-0.12%
2018/06/28	3	67.97	1	67.80	67.00	2	5,462	0.04%
2018/06/27	2	68.55	3	68.47	68.50	-1	5,506	-0.02%
2018/06/26	3	65.47	18	65.16	66.80	-15	5,488	-0.27%
2018/06/25	8	66.71	10	68.28	65.50	-2	5,443	-0.04%
2018/06/22	4	69.78	4	69.15	69.00	0	5,379	0.00%
2018/06/21	1	71.50	3	71.23	71.50	-2	5,326	-0.04%
2018/06/20	9	70.09	4	69.50	69.50	5	5,302	0.09%
2018/06/19	13	72.33	5	72.32	72.20	8	5,200	0.15%
2018/06/15	4	72.98	4	73.05	72.10	0	5,143	0.00%
2018/06/14	10	71.42	10.1	72.30	71.30	-0.1	5,072	0.00%
2018/06/13	13.1	75.18	6	74.10	71.80	7.1	5,003	0.14%
2018/06/12	1	72.00	13	74.70	78.10	-12	4,805	-0.25%
2018/06/11	3	71.73	1	71.00	71.00	2	4,581	0.04%
2018/06/08	3	71.83	13	70.88	71.50	-10	4,493	-0.22%
2018/06/07	2	72.40	2	70.45	70.30	0	4,356	0.00%
2018/06/06	10	72.06	9	71.58	72.20	1	4,301	0.02%
2018/06/05	61	74.52	36	71.31	71.00	25	4,173	0.60%
2018/06/04	12	72.63	8	73.59	74.40	4	3,814	0.10%
2018/06/01	6	64.95	22	67.24	67.70	-16	3,540	-0.45%
2018/05/30	0	0.00	5	62.10	61.80	-5	3,305	-0.15%
2018/05/29	1	63.20	0	0.00	62.30	1	3,305	0.03%
2018/05/28	1	63.40	4	63.15	63.20	-3	3,317	-0.09%
2018/05/25	0	0.00	7	63.50	62.90	-7	3,310	-0.21%
2018/05/24	4	62.93	8	63.34	63.40	-4	3,293	-0.12%
2018/05/23	7	62.43	4	62.95	62.50	3	3,241	0.09%
2018/05/22	2	61.00	1	61.20	61.30	1	3,131	0.03%
2018/05/21	7	61.37	8	61.35	61.70	-1	3,127	-0.03%
2018/05/18	1	58.30	1	60.00	60.40	0	3,050	0.00%
2018/05/17	3	60.03	9	58.71	58.70	-6	3,001	-0.20%
2018/05/16	3	59.53	4	59.58	59.50	-1	2,977	-0.03%
2018/05/15	1	60.50	6	60.73	61.00	-5	2,946	-0.17%
2018/05/14	1	59.20	0	0.00	59.10	1	2,888	0.03%
2018/05/11	1	59.20	11	58.77	59.30	-10	2,859	-0.35%
2018/05/10	1	57.50	1	58.70	59.50	0	2,928	0.00%
2018/05/09	20	56.70	33	57.16	56.70	-13	2,816	-0.46%
2018/05/08	0	0.00	6	56.65	56.40	-6	2,773	-0.22%
2018/05/07	12	57.05	24	57.40	56.80	-12	2,767	-0.43%
2018/05/04	1	56.40	3	57.17	57.40	-2	2,744	-0.07%
2018/05/03	4	56.73	0	0.00	56.50	4	2,751	0.15%
2018/05/02	4	56.40	3	57.43	57.10	1	2,744	0.04%
2018/04/27	0	0.00	2	54.30	54.90	-2	2,694	-0.07%
2018/04/26	4	54.18	13	53.50	53.00	-9	2,696	-0.33%
2018/04/25	2	54.10	1	53.90	54.00	1	2,676	0.04%
2018/04/24	13	53.51	5	53.26	53.30	8	2,662	0.30%
2018/04/23	16	55.80	4	56.18	55.40	12	2,630	0.46%
2018/04/20	7	58.33	34	57.74	56.00	-27	2,609	-1.03%
2018/04/19	15	57.85	13	57.59	58.80	2	2,538	0.08%
2018/04/18	15	58.20	12	58.93	58.30	3	2,497	0.12%
2018/04/17	29	58.82	20	58.96	59.70	9	2,396	0.38%
2018/04/16	13	56.78	5	56.68	57.00	8	2,273	0.35%
2018/04/13	3	54.90	1	55.00	54.70	2	2,181	0.09%
2018/04/12	0	0.00	1	54.50	54.70	-1	2,243	-0.04%
2018/04/11	0	0.00	1	55.20	54.70	-1	2,335	-0.04%
2018/04/10	10	54.40	1	54.40	54.30	9	2,524	0.36%
2018/04/09	0	0.00	3	54.40	54.00	-3	2,593	-0.12%
2018/04/03	0	0.00	11	53.33	53.30	-11	2,828	-0.39%
2018/04/02	2	55.15	1	54.60	54.30	1	2,837	0.04%
2018/03/30	4	54.75	0	0.00	54.70	4	2,773	0.14%
2018/03/28	1	51.80	1	52.10	52.00	0	2,728	0.00%
2018/03/27	0	0.00	4	52.40	52.70	-4	2,718	-0.15%
2018/03/26	2	51.60	0	0.00	51.60	2	2,745	0.07%
2018/03/23	3	51.10	0	0.00	51.20	3	2,760	0.11%
2018/03/20	6	53.10	0	0.00	53.10	6	2,837	0.21%
2018/03/19	6	54.70	0	0.00	54.20	6	2,845	0.21%
2018/03/16	5	54.02	0	0.00	55.00	5	2,819	0.18%
2018/03/15	4	54.48	5	55.14	54.30	-1	2,721	-0.04%
2018/03/13	3	54.60	1	54.20	54.10	2	2,661	0.08%
2018/03/09	3	53.20	3	53.43	53.40	0	2,613	0.00%
2018/03/08	0	0.00	1	52.50	52.20	-1	2,605	-0.04%
2018/03/07	5	52.24	1	53.00	51.80	4	2,672	0.15%
2018/03/06	5	52.60	12	52.92	53.00	-7	2,628	-0.27%
2018/03/05	0	0.00	4	51.50	51.50	-4	2,580	-0.16%
2018/03/01	2	53.00	0	0.00	52.70	2	2,597	0.08%
2018/02/27	0	0.00	3	52.60	52.00	-3	2,638	-0.11%
2018/02/26	7	52.00	0	0.00	52.00	7	2,675	0.26%
2018/02/23	1	51.20	0	0.00	51.40	1	2,653	0.04%
2018/02/21	0	0.00	1	50.30	50.20	-1	2,612	-0.04%
2018/02/09	1	45.00	1	46.20	46.70	0	2,593	0.00%
2018/02/06	0	0.00	2	45.00	45.45	-2	2,556	-0.08%
2018/02/05	1	49.60	0	0.00	49.85	1	2,525	0.04%
2018/02/02	5	52.12	8	52.11	50.90	-3	2,519	-0.12%
2018/01/31	1	49.70	0	0.00	50.20	1	2,396	0.04%
2018/01/30	0	0.00	5	49.08	49.35	-5	2,390	-0.21%
2018/01/29	1	48.70	0	0.00	48.80	1	2,380	0.04%
2018/01/23	2	50.70	0	0.00	50.50	2	2,392	0.08%
2018/01/22	3	51.20	10	51.20	51.30	-7	2,384	-0.29%
2018/01/19	0	0.00	0.2	50.90	50.90	-0.2	2,380	-0.01%
2018/01/18	1	50.50	1	51.20	50.40	0	2,373	0.00%
2018/01/12	1	50.60	0	0.00	50.60	1	2,360	0.04%
2018/01/11	11	50.02	0	0.00	50.20	11	2,345	0.47%
2018/01/10	8	50.70	5	50.80	50.30	3	2,332	0.13%
2018/01/08	19.2	54.68	14	54.10	54.10	5.2	2,214	0.24%
2018/01/05	5	55.94	3	56.47	55.80	2	2,134	0.09%
2018/01/04	12	56.70	24	56.98	56.60	-12	2,045	-0.59%
2018/01/03	7	54.64	4.1	54.85	54.60	2.9	1,860	0.16%
2018/01/02	15.1	54.47	9	54.79	54.60	6.1	1,784	0.34%