智易 (3596)-元大-花蓮券商分點個股進出

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
157.0
漲跌
▼3.5
漲幅
-2.18%
成交量
3,231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－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/09	1	157.56	0	0.00	157.00	1	2,323	0.04%
2024/05/08	6.1	160.08	1	159.50	160.50	5.1	2,278	0.22%
2024/05/07	1.3	158.73	2	158.50	161.00	-0.7	2,231	-0.03%
2024/04/30	1	177.00	3	174.67	173.00	-2	2,103	-0.10%
2024/04/29	0	0.00	0	174.00	172.00	0	2,091	0.00%
2024/04/26	0	172.50	0	0.00	171.50	0	2,102	0.00%
2024/04/19	3	174.00	7	172.50	174.50	-4	2,159	-0.19%
2024/04/18	0	178.00	0	0.00	177.00	0	2,143	0.00%
2024/04/16	0.1	178.33	0	0.00	177.50	0.1	2,135	0.00%
2024/04/15	0.1	183.00	0	0.00	182.00	0.1	2,120	0.00%
2024/04/02	0	0.00	0.1	196.50	195.00	-0.1	2,141	0.00%
2024/04/01	2.2	193.99	2.1	192.31	195.50	0.1	2,147	0.00%
2024/03/29	0.1	186.50	0	0.00	191.50	0.1	2,134	0.00%
2024/03/28	0	0.00	4.1	194.94	191.50	-4.1	2,067	-0.20%
2024/03/27	3.1	190.19	1.1	189.82	190.50	2	2,029	0.10%
2024/03/26	0.1	186.50	0	0.00	189.00	0.1	2,015	0.00%
2024/03/25	1	193.00	2	192.50	193.50	-1	2,018	-0.05%
2024/03/22	0	0.00	1	199.00	199.00	-1	2,007	-0.05%
2024/03/18	0	0.00	2.2	194.00	187.50	-2.2	2,140	-0.10%
2024/03/14	1	188.00	1	185.50	189.50	0	2,151	0.00%
2024/03/13	0	0.00	9	184.56	186.50	-9	2,066	-0.44%
2024/03/12	0	0.00	0.1	178.50	177.00	-0.1	2,015	0.00%
2024/03/11	0	0.00	0.1	172.50	171.00	-0.1	1,997	-0.01%
2024/03/08	2.2	173.00	0	0.00	171.50	2.2	1,994	0.11%
2024/03/07	5	177.30	0	0.00	175.50	5	1,982	0.25%
2024/03/06	1	181.00	0	0.00	180.00	1	1,960	0.05%
2024/03/05	1	179.00	3.2	182.03	184.00	-2.2	1,973	-0.11%
2024/03/01	1	180.00	0	0.00	178.50	1	1,956	0.05%
2024/02/27	1	184.00	3	180.83	180.00	-2	1,925	-0.10%
2024/02/26	2.2	177.62	0	0.00	180.00	2.2	1,891	0.11%
2024/02/23	4.2	182.81	5	184.70	183.50	-0.8	1,870	-0.04%
2024/02/22	6	176.67	8.3	174.27	178.50	-2.3	1,788	-0.13%
2024/02/21	2.1	168.81	0	0.00	168.50	2.1	1,726	0.12%
2024/02/20	0	0.00	0.1	172.62	171.50	-0.1	1,715	-0.01%
2024/02/16	5	169.40	0.4	170.00	169.00	4.7	1,736	0.27%
2024/02/15	1.2	173.29	0	0.00	172.50	1.2	1,759	0.07%
2024/02/05	0	0.00	1	174.00	173.00	-1	1,761	-0.06%
2024/02/01	0.1	171.50	0	0.00	175.00	0.1	1,784	0.01%
2024/01/31	0	0.00	0.1	174.00	173.00	-0.1	1,801	-0.01%
2024/01/26	0.1	172.50	0	0.00	170.50	0.1	1,935	0.01%
2024/01/23	2	178.75	0.1	177.50	178.00	1.9	2,045	0.09%
2024/01/19	1.1	171.59	0	173.50	172.00	1.1	2,027	0.05%
2024/01/17	0	0.00	1	175.00	173.50	-1	2,004	-0.05%
2024/01/15	0	0.00	0.1	173.00	171.50	-0.1	1,989	-0.01%
2024/01/12	2	169.00	0	0.00	169.50	2	2,014	0.10%
2024/01/11	1	168.00	0	0.00	168.00	1	2,022	0.05%
2024/01/05	0.2	169.70	2	169.50	168.00	-1.9	2,095	-0.09%
2024/01/04	0	0.00	1	169.50	169.50	-1	2,102	-0.05%
2024/01/02	0	0.00	2	169.00	170.50	-2	2,150	-0.09%
2023/12/29	0.1	171.00	0	0.00	170.50	0.1	2,205	0.00%
2023/12/27	1	171.50	0	0.00	171.00	1	2,246	0.04%
2023/12/22	1	175.50	0	0.00	172.00	1	2,339	0.04%
2023/12/21	0	0.00	1	173.50	174.50	-1	2,338	-0.04%
2023/12/19	0	0.00	1	176.50	175.50	-1	2,406	-0.04%
2023/12/18	1	181.50	0	0.00	176.50	1	2,516	0.04%
2023/12/14	27	192.80	27	190.33	189.50	0	2,566	0.00%
2023/12/13	5	183.80	6	185.58	188.50	-1	2,431	-0.04%
2023/12/12	3	172.17	3.1	171.51	171.50	-0.1	2,365	0.00%
2023/12/11	4	168.25	0	0.00	168.50	4	2,391	0.17%
2023/12/07	0	0.00	0.1	166.21	164.50	-0.1	2,455	-0.01%
2023/12/05	0	0.00	0	163.00	164.00	0	2,615	0.00%
2023/11/30	0.1	163.50	0	0.00	163.50	0.1	2,887	0.00%
2023/11/28	0	0.00	3.1	164.98	163.50	-3.1	2,916	-0.11%
2023/11/27	0.2	163.25	0	0.00	161.50	0.2	2,940	0.01%
2023/11/24	0.1	166.50	0	0.00	166.00	0.1	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	0.1	170.00	170.50	-0.1	3,048	0.00%
2023/11/20	0	0.00	0.2	169.00	169.00	-0.2	3,167	-0.01%
2023/11/17	0	0.00	0.1	168.50	168.00	-0.1	3,263	0.00%
2023/11/14	0	0.00	0.1	167.50	169.50	-0.1	3,491	0.00%
2023/11/10	0.1	165.00	0.1	167.50	164.00	0	3,512	0.00%
2023/11/09	2.1	167.14	3	166.00	166.50	-0.9	3,544	-0.03%
2023/11/08	0	0.00	0.1	167.50	167.50	-0.1	3,563	0.00%
2023/11/07	0.1	163.50	0	0.00	166.00	0.1	3,615	0.00%
2023/11/06	1	166.00	1.3	165.46	166.00	-0.3	3,667	-0.01%
2023/11/03	1	164.00	0.3	165.67	167.00	0.7	3,740	0.02%
2023/11/02	0	0.00	1.4	157.36	159.00	-1.4	3,817	-0.04%
2023/11/01	6.6	150.07	6	150.00	152.00	0.6	3,830	0.02%
2023/10/31	1	156.50	2	159.00	154.00	-1	3,874	-0.03%
2023/10/30	0	0.00	0.1	156.50	157.00	-0.1	4,020	0.00%
2023/10/27	0.1	154.50	0	0.00	154.50	0.1	4,199	0.00%
2023/10/25	2	157.50	0	0.00	157.00	2	4,535	0.04%
2023/10/23	1	156.50	1	158.00	156.50	0	4,615	0.00%
2023/10/20	1.1	155.45	2.1	155.79	157.50	-1	4,718	-0.02%
2023/10/18	0.1	159.00	0	0.00	159.50	0.1	4,820	0.00%
2023/10/16	0.1	161.00	0.1	162.50	161.50	0	4,836	0.00%
2023/10/13	0.2	165.00	0.1	166.25	164.50	0.1	4,888	0.00%
2023/10/11	0.1	164.00	6.1	166.11	163.50	-6	4,934	-0.12%
2023/10/06	3.2	164.50	4.4	164.23	164.00	-1.2	4,955	-0.02%
2023/10/05	1	168.00	0	0.00	163.00	1	4,985	0.02%
2023/10/04	0.2	162.00	0	0.00	163.00	0.2	4,995	0.00%
2023/09/27	0.1	159.00	0	0.00	160.50	0.1	5,183	0.00%
2023/09/25	0	0.00	0	166.50	165.50	0	5,163	0.00%
2023/09/22	5.2	163.08	8.1	163.19	164.50	-2.9	5,142	-0.06%
2023/09/21	25	164.00	26.1	165.45	165.50	-1.1	5,142	-0.02%
2023/09/20	0.1	175.50	3	175.00	175.50	-2.9	5,205	-0.06%
2023/09/19	1	180.00	1	182.00	180.00	0	5,170	0.00%
2023/09/18	0	0.00	1	176.50	176.00	-1	5,120	-0.02%
2023/09/15	1	179.00	1.1	174.55	177.50	-0.1	5,102	0.00%
2023/09/14	2.1	176.58	0	0.00	176.50	2.1	5,055	0.04%
2023/09/13	0	165.00	0	0.00	167.50	0	4,996	0.00%
2023/09/12	4.4	166.19	1	166.00	168.00	3.4	5,025	0.07%
2023/09/11	5	167.60	7	168.07	167.50	-2	4,980	-0.04%
2023/09/08	4	159.00	2.1	162.48	164.00	1.9	4,875	0.04%
2023/09/07	3	160.67	3	162.33	162.00	0	4,830	0.00%
2023/09/06	3.1	157.16	6	157.25	158.00	-3	4,748	-0.06%
2023/09/05	2.1	150.48	2	151.50	151.00	0.1	4,651	0.00%
2023/09/01	4	147.75	1	144.50	145.00	3	4,695	0.06%
2023/08/31	0	0.00	9	148.11	148.50	-9	4,661	-0.19%
2023/08/30	1	147.47	2	148.00	147.00	-1	4,661	-0.02%
2023/08/29	2	144.75	3	147.00	148.00	-1	4,655	-0.02%
2023/08/28	1	143.00	1	144.00	143.00	0	4,629	0.00%
2023/08/25	1	146.00	5	146.30	145.50	-4	4,620	-0.09%
2023/08/24	4.5	147.94	4.1	146.52	145.00	0.4	4,584	0.01%
2023/08/23	3	147.50	31.1	146.54	148.50	-28.1	4,480	-0.63%
2023/08/22	20.1	145.02	6	144.75	144.00	14.1	4,426	0.32%
2023/08/21	3	141.67	28	142.39	143.00	-25	4,286	-0.58%
2023/08/18	0	0.00	3	137.83	138.00	-3	4,253	-0.07%
2023/08/17	3.2	138.13	1.1	137.64	139.50	2.1	4,252	0.05%
2023/08/16	0	0.00	1	136.50	138.00	-1	4,240	-0.02%
2023/08/15	2	137.00	1	138.00	137.00	1	4,245	0.02%
2023/08/11	2	133.50	2	134.50	135.00	0	4,237	0.00%
2023/08/10	2	137.50	2	138.25	137.00	0	4,205	0.00%
2023/08/09	5	139.90	2	140.25	138.00	3	4,138	0.07%
2023/08/08	23	138.33	25	138.78	138.00	-2	4,068	-0.05%
2023/08/07	4	134.75	0	0.00	135.50	4	3,988	0.10%
2023/08/04	1	133.00	1	133.00	133.50	0	3,964	0.00%
2023/08/02	14	133.32	14	132.79	132.00	0	3,936	0.00%
2023/08/01	22.1	134.59	2	133.00	130.50	20.1	3,828	0.53%
2023/07/31	29	144.81	5.1	142.39	145.00	23.9	3,727	0.64%
2023/07/28	1	131.50	44	131.24	132.00	-43	3,429	-1.25%
2023/07/27	3	129.00	2.1	128.05	127.50	0.9	3,368	0.03%
2023/07/26	4.1	127.10	13	126.58	128.00	-8.9	3,315	-0.27%
2023/07/25	13.1	130.91	7	129.36	128.50	6.1	3,276	0.19%
2023/07/24	49	132.33	1.2	133.38	134.50	47.8	3,178	1.50%
2023/07/20	0.1	126.00	1	126.00	126.00	-0.9	3,056	-0.03%
2023/07/19	3.1	127.34	4	127.63	126.50	-0.9	3,027	-0.03%
2023/07/18	1	128.50	2	129.00	130.00	-1	3,011	-0.03%
2023/07/17	0	0.00	0.1	128.00	131.00	-0.1	2,952	0.00%
2023/07/14	0.1	126.00	0	0.00	126.50	0.1	2,900	0.00%
2023/07/13	0	0.00	7.1	128.50	126.00	-7.1	2,876	-0.25%
2023/07/12	0.1	132.00	23	133.04	132.00	-22.9	2,806	-0.82%
2023/07/11	23	134.83	0	0.00	135.00	23	2,748	0.84%
2023/07/10	1	129.00	2	133.23	132.00	-1	2,668	-0.04%
2023/07/07	1	131.37	3	129.33	127.50	-2	2,560	-0.08%
2023/07/05	2	128.25	0	0.00	127.50	2	2,426	0.08%
2023/07/04	1	124.50	1	126.50	127.00	0	2,386	0.00%
2023/07/03	0	0.00	1	127.00	127.00	-1	2,356	-0.04%
2023/06/30	0	0.00	1	123.50	123.00	-1	2,288	-0.04%
2023/06/29	1	121.00	1	121.50	122.00	0	2,295	0.00%
2023/06/28	6	123.25	2.1	123.83	122.50	3.9	2,209	0.18%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/21	0.1	118.50	0	0.00	118.00	0.1	1,985	0.01%
2023/06/20	0	0.00	1	120.00	118.00	-1	1,984	-0.05%
2023/06/16	5	115.20	5	115.90	117.50	0	1,934	0.00%
2023/06/13	1	118.00	0	0.00	118.00	1	1,864	0.05%
2023/06/12	0	0.00	0.3	116.50	118.00	-0.3	1,857	-0.02%
2023/06/08	0	0.00	1	117.50	118.00	-1	1,837	-0.05%
2023/06/02	2	115.50	4	116.00	116.50	-2	1,751	-0.11%
2023/06/01	0	0.00	1	115.50	116.00	-1	1,757	-0.06%
2023/05/30	3	115.00	0	0.00	115.00	3	1,732	0.17%
2023/05/29	0	0.00	1.7	115.03	115.00	-1.7	1,729	-0.10%
2023/05/26	1	116.00	0.3	115.00	114.50	0.7	1,711	0.04%
2023/05/25	0	0.00	5	113.60	114.00	-5	1,670	-0.30%
2023/05/24	5	113.70	3	114.17	113.50	2	1,665	0.12%
2023/05/23	2	110.00	3	111.17	111.50	-1	1,622	-0.06%
2023/05/22	2	112.50	2	112.50	113.00	0	1,583	0.00%
2023/05/19	6	112.00	6	112.50	112.50	0	1,558	0.00%
2023/05/18	8	113.19	4	113.00	113.00	4	1,551	0.26%
2023/05/17	3	112.67	2	112.50	112.50	1	1,504	0.07%
2023/05/16	0	0.00	1	113.00	112.50	-1	1,492	-0.07%
2023/05/15	1	110.50	1	111.50	110.50	0	1,457	0.00%
2023/05/12	1	110.50	3	111.33	112.50	-2	1,445	-0.14%
2023/05/11	2	110.00	0	0.00	110.50	2	1,411	0.14%
2023/05/10	2	112.50	2	113.50	113.50	0	1,359	0.00%
2023/05/09	2	112.00	3	112.33	112.50	-1	1,330	-0.08%
2023/05/08	1	110.00	1.1	110.55	111.00	-0.1	1,262	-0.01%
2023/05/05	0	0.00	4.2	107.79	108.00	-4.2	1,210	-0.35%
2023/05/04	0	0.00	1	101.00	102.00	-1	1,152	-0.09%
2023/05/03	0	0.00	1	101.50	101.00	-1	1,179	-0.08%
2023/05/02	0	0.00	0.1	101.50	101.00	-0.1	1,202	-0.01%
2023/04/28	0	0.00	3	99.53	100.50	-3	1,203	-0.25%
2023/04/27	3.1	98.73	0	0.00	98.80	3.1	1,192	0.26%
2023/04/25	0.1	100.50	0	0.00	100.00	0.1	1,167	0.01%
2023/04/24	1	101.50	0	0.00	102.00	1	1,148	0.09%
2023/04/20	0.1	105.00	0	0.00	104.00	0.1	1,133	0.01%
2023/04/12	1	106.00	0	0.00	105.50	1	1,098	0.09%
2023/03/30	0	0.00	1	105.50	107.00	-1	1,059	-0.09%
2023/03/29	0	104.50	1	104.00	104.00	-1	1,024	-0.10%
2023/03/28	0	0.00	1	103.50	103.50	-1	1,037	-0.10%
2023/03/24	2	105.75	0	0.00	105.50	2	1,035	0.19%
2023/03/23	1	105.00	0	0.00	106.00	1	1,029	0.10%
2023/03/22	2	105.00	0	0.00	105.00	2	1,028	0.19%
2023/03/21	2	103.50	2	104.00	104.00	0	1,019	0.00%
2023/03/20	7	103.00	7	103.57	104.00	0	1,013	0.00%
2023/03/15	0	0.00	3	106.83	106.00	-3	1,030	-0.29%
2023/03/13	2	105.00	2	106.00	106.00	0	1,019	0.00%
2023/03/10	1	107.50	0	0.00	107.00	1	1,012	0.10%
2023/03/08	0	0.00	2	110.50	111.50	-2	1,013	-0.20%
2023/03/07	0	0.00	2	111.00	111.00	-2	1,029	-0.19%
2023/03/06	0	0.00	0	109.50	109.50	0	1,024	0.00%
2023/03/03	0	0.00	3	107.33	107.50	-3	1,023	-0.29%
2023/03/01	0	0.00	1	107.00	107.50	-1	1,045	-0.10%
2023/02/24	2	106.75	0	0.00	106.50	2	1,047	0.19%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	0	103.50	0	105.80	106.50	0	1,079	0.00%
2023/02/21	0	105.00	2	105.00	104.50	-2	1,092	-0.18%
2023/02/20	1	105.00	0	0.00	104.50	1	1,116	0.09%
2023/02/17	4	105.50	0	0.00	105.50	4	1,132	0.35%
2023/02/16	1	107.50	1.3	106.11	107.00	-0.3	1,164	-0.02%
2023/02/15	0	0.00	0	104.75	105.00	0	1,215	0.00%
2023/02/14	1	105.00	1	104.50	104.50	0	1,309	0.00%
2023/02/10	2	103.00	2	103.50	103.50	0	1,367	0.00%
2023/02/09	2	103.50	6	103.83	104.00	-4	1,364	-0.29%
2023/02/08	0	0.00	4	104.75	104.00	-4	1,360	-0.29%
2023/02/07	0.1	103.50	0	0.00	104.50	0.1	1,355	0.00%
2023/02/06	0	0.00	0	103.50	103.50	0	1,354	0.00%
2023/02/02	1.1	103.52	7	104.64	105.50	-6	1,389	-0.43%
2023/01/31	1	100.50	0	0.00	101.00	1	1,427	0.07%
2023/01/10	0	0.00	2	100.50	99.80	-2	1,647	-0.12%
2023/01/09	1	100.00	1	100.50	99.70	0	1,663	0.00%
2023/01/06	0	0.00	1	99.00	99.00	-1	1,680	-0.06%
2023/01/05	1	97.20	0	0.00	97.70	1	1,701	0.06%
2023/01/04	1	96.10	0	96.70	96.10	1	1,708	0.06%
2022/12/30	0	0.00	1	96.20	95.70	-1	1,735	-0.06%
2022/12/29	2	94.25	1	95.30	95.40	1	1,768	0.06%
2022/12/27	1	98.50	0	0.00	98.60	1	1,831	0.05%
2022/12/21	1	97.70	0	0.00	98.00	1	2,035	0.05%
2022/12/19	3	100.50	3	101.50	100.50	0	2,189	0.00%
2022/12/16	7	102.43	0	0.00	101.50	7	2,219	0.32%
2022/12/15	0	0.00	0	104.00	105.00	0	2,225	0.00%
2022/12/14	0	0.00	1	104.00	104.00	-1	2,229	-0.04%
2022/12/13	0.4	102.69	0	0.00	101.50	0.4	2,234	0.02%
2022/12/12	0.6	102.60	0	0.00	102.50	0.6	2,251	0.03%
2022/12/09	0	0.00	31	104.90	105.00	-31	2,303	-1.35%
2022/12/08	2	105.00	7	107.36	104.50	-5	2,342	-0.21%
2022/12/07	0	0.00	0	106.00	105.50	0	2,350	0.00%
2022/12/06	0.1	105.00	0	105.21	105.00	0.1	2,368	0.00%
2022/12/05	0	0.00	0	106.00	106.00	0	2,415	0.00%
2022/12/02	1	106.00	0	0.00	105.50	1	2,468	0.04%
2022/12/01	2	105.25	1	105.00	105.50	1	2,555	0.04%
2022/11/30	26	103.52	1	104.00	104.00	25	2,646	0.94%
2022/11/29	0	0.00	4	102.13	103.50	-4	2,671	-0.15%
2022/11/25	0	0.00	0	101.25	100.00	0	2,696	0.00%
2022/11/24	3	100.50	0	0.00	101.00	3	2,741	0.11%
2022/11/22	1	97.40	0	0.00	97.90	1	2,866	0.03%
2022/11/18	1	99.80	1	99.00	97.80	0	2,921	0.00%
2022/11/16	5	98.50	0	0.00	98.80	5	2,950	0.17%
2022/11/15	5	98.10	0	0.00	98.40	5	2,999	0.17%
2022/11/14	0	0.00	1	98.70	97.50	-1	3,042	-0.03%
2022/11/11	3.1	99.04	2	98.50	97.10	1.1	3,045	0.03%
2022/11/10	6	96.15	4	94.50	96.80	2	3,017	0.07%
2022/11/09	1	93.00	6.1	96.02	96.30	-5.1	2,995	-0.17%
2022/11/08	5	93.78	0	0.00	91.80	5	3,048	0.16%
2022/10/27	1	86.70	0	0.00	90.00	1	4,090	0.02%
2022/10/26	0	0.00	6	85.73	87.80	-6	4,050	-0.15%
2022/10/25	0	90.80	0	0.00	90.00	0	4,017	0.00%
2022/10/24	5	93.80	5	94.50	93.00	0	4,100	0.00%
2022/10/21	0.1	92.33	0	0.00	90.90	0.1	4,099	0.00%
2022/10/20	2	93.31	0	0.00	94.40	2	4,113	0.05%
2022/10/19	0	0.00	1	97.70	96.30	-1	4,102	-0.02%
2022/10/18	1	99.00	0	0.00	98.00	1	4,095	0.02%
2022/10/14	0	0.00	0.1	98.70	97.20	-0.1	4,099	0.00%
2022/10/13	0	95.68	0	0.00	95.10	0	4,124	0.00%
2022/10/12	1	98.49	1	98.70	98.50	0	4,116	0.00%
2022/10/11	0	97.80	0	99.00	97.60	0	4,147	0.00%
2022/10/07	0	101.00	1	102.00	100.50	-1	4,173	-0.02%
2022/10/06	0	0.00	0.1	104.50	102.00	-0.1	4,223	0.00%
2022/10/05	1	102.50	1	102.50	101.00	0	4,259	0.00%
2022/10/03	1	94.70	1	95.50	95.50	0	4,280	0.00%
2022/09/30	0	0.00	0	95.50	95.30	0	4,411	0.00%
2022/09/29	0.1	97.08	0	96.15	93.90	0.1	4,446	0.00%
2022/09/28	1	101.50	1	96.02	95.80	0	4,476	0.00%
2022/09/27	1	99.70	0	99.40	102.00	1	4,455	0.02%
2022/09/26	5	105.40	0	101.75	102.50	5	4,426	0.11%
2022/09/23	1	110.50	0	0.00	108.50	1	4,432	0.02%
2022/09/22	2	109.50	2	110.50	112.50	0	4,450	0.00%
2022/09/21	2	111.50	0	0.00	111.00	2	4,451	0.04%
2022/09/20	6.5	112.54	0	0.00	112.50	6.5	4,481	0.15%
2022/09/16	2	114.25	4	114.75	114.50	-2	4,570	-0.04%
2022/09/14	1	113.00	2.2	113.40	114.50	-1.2	4,944	-0.02%
2022/09/13	0	0.00	9	114.72	114.50	-9	5,097	-0.18%
2022/09/12	0	0.00	3	115.50	115.00	-3	5,139	-0.06%
2022/09/08	2	113.00	4	114.62	114.00	-2	5,163	-0.04%
2022/09/07	2	110.73	1	113.00	112.50	1	5,241	0.02%
2022/09/06	2.2	109.51	1	107.50	108.00	1.2	5,166	0.02%
2022/09/05	8.1	111.39	0	0.00	110.50	8.1	5,068	0.16%
2022/09/02	4.3	112.88	2	111.75	112.00	2.3	5,034	0.05%
2022/09/01	10	113.45	3	112.83	113.00	7	5,037	0.14%
2022/08/31	1	111.50	1	115.50	115.50	0	5,021	0.00%
2022/08/30	3	111.00	3	111.67	112.00	0	5,094	0.00%
2022/08/29	6	109.00	3	110.17	110.50	3	5,070	0.06%
2022/08/26	1	114.50	2	114.50	113.50	-1	5,034	-0.02%
2022/08/25	1	114.50	0	0.00	114.50	1	5,008	0.02%
2022/08/24	5	112.00	2	112.00	112.50	3	5,004	0.06%
2022/08/23	9	113.00	3.5	113.49	113.00	5.5	4,964	0.11%
2022/08/22	5	112.60	3.5	112.59	112.00	1.5	4,978	0.03%
2022/08/19	4	115.50	6	115.67	115.50	-2	4,932	-0.04%
2022/08/18	4	115.00	5	115.50	115.50	-1	4,930	-0.02%
2022/08/17	13	115.69	12	116.33	116.50	1	4,912	0.02%
2022/08/16	7	115.50	12	115.71	115.00	-5	4,899	-0.10%
2022/08/15	4	114.38	13	114.54	115.00	-9	4,836	-0.19%
2022/08/12	43.1	113.42	16	114.25	115.00	27.1	4,768	0.57%
2022/08/11	36	121.72	43	121.70	121.00	-7	4,463	-0.16%
2022/08/10	5	131.60	6	133.00	134.00	-1	4,457	-0.02%
2022/08/09	19	132.89	10	131.40	131.00	9	4,459	0.20%
2022/08/08	3	128.33	3	129.00	130.50	0	4,410	0.00%
2022/08/05	56	125.01	70	125.47	125.00	-14	4,296	-0.33%
2022/08/04	20	124.95	3	122.67	127.50	17	4,228	0.40%
2022/08/03	1	125.00	7	124.50	124.00	-6	4,157	-0.14%
2022/08/01	1	124.50	1	123.50	123.50	0	4,232	0.00%
2022/07/29	0	0.00	15	123.90	124.00	-15	4,384	-0.34%
2022/07/28	1	120.50	3	120.50	120.00	-2	4,378	-0.05%
2022/07/27	2	119.00	4	119.13	120.00	-2	4,399	-0.05%
2022/07/26	2	117.50	0	0.00	117.50	2	4,428	0.05%
2022/07/25	3	115.67	3	116.83	118.00	0	4,537	0.00%
2022/07/22	2	118.00	0	0.00	116.00	2	4,696	0.04%
2022/07/20	3	119.50	2	119.00	118.50	1	5,113	0.02%
2022/07/19	1	117.50	1	117.00	117.00	0	5,204	0.00%
2022/07/18	0	0.00	1	119.00	119.00	-1	5,412	-0.02%
2022/07/15	3	117.50	3	118.33	118.00	0	5,619	0.00%
2022/07/14	2	118.00	5	119.10	119.50	-3	5,732	-0.05%
2022/07/13	9	117.56	10	116.40	115.50	-1	5,721	-0.02%
2022/07/12	1	113.01	1	114.50	115.00	0	5,684	0.00%
2022/07/11	1	115.01	0	0.00	116.00	1	5,705	0.02%
2022/07/08	1	112.50	4	115.37	115.00	-3	5,684	-0.05%
2022/07/07	3	105.17	2	107.50	107.50	1	5,577	0.02%
2022/07/06	3	102.33	4	103.00	102.00	-1	5,612	-0.02%
2022/07/05	2	100.25	2	99.85	100.50	0	5,644	0.00%
2022/07/04	6	98.68	2	98.65	97.10	4	5,807	0.07%
2022/07/01	5	109.31	0	0.00	108.00	5	5,791	0.09%
2022/06/29	0	0.00	1	118.00	119.00	-1	5,699	-0.02%
2022/06/28	1	120.00	1	124.50	121.00	0	5,691	0.00%
2022/06/27	2	124.00	13	125.12	124.50	-11	5,694	-0.19%
2022/06/23	10	126.55	6.4	126.12	122.00	3.7	5,649	0.06%
2022/06/22	11	132.23	3.1	130.54	129.50	7.9	5,472	0.14%
2022/06/21	4.1	132.22	5.1	130.46	132.00	-1	5,281	-0.02%
2022/06/20	1	123.50	2	124.25	122.50	-1	5,117	-0.02%
2022/06/17	2	123.75	2	125.25	125.00	0	5,046	0.00%
2022/06/16	1	127.00	4.1	127.38	122.50	-3.1	4,969	-0.06%
2022/06/15	1	125.00	4.1	125.00	124.00	-3.1	4,854	-0.06%
2022/06/14	3.2	120.71	3	120.83	124.50	0.2	4,853	0.00%
2022/06/10	0.1	123.00	0	0.00	124.00	0.1	4,870	0.00%
2022/06/09	4	122.63	4	123.13	124.00	0	4,885	0.00%
2022/06/08	29.1	124.10	24	124.83	123.00	5.1	4,873	0.10%
2022/06/07	2.2	124.57	2	125.50	125.50	0.2	4,752	0.00%
2022/06/06	3	124.17	2	125.00	126.00	1	4,731	0.02%
2022/06/02	1	121.50	0	0.00	122.50	1	4,715	0.02%
2022/06/01	1	121.00	1.1	123.95	121.50	-0.1	4,720	0.00%
2022/05/31	1	123.00	2	122.00	123.00	-1	4,705	-0.02%
2022/05/30	1	121.00	0	0.00	123.00	1	4,706	0.02%
2022/05/27	2	115.00	3	117.33	118.00	-1	4,691	-0.02%
2022/05/26	0	116.00	0	0.00	114.00	0	4,702	0.00%
2022/05/25	0	117.00	1	117.50	119.50	-1	4,792	-0.02%
2022/05/24	1	121.00	1.2	118.21	118.00	-0.2	4,857	0.00%
2022/05/23	1	121.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	1	121.50	0	0.00	121.50	1	4,866	0.02%
2022/05/19	8	122.31	13	122.19	122.50	-5	4,848	-0.10%
2022/05/18	1.2	123.42	5	123.40	122.50	-3.8	4,756	-0.08%
2022/05/17	1	120.00	3	119.33	119.50	-2	4,712	-0.04%
2022/05/16	5	116.10	5.1	117.30	117.00	-0.1	4,713	0.00%
2022/05/13	0	0.00	2	112.00	112.50	-2	4,632	-0.04%
2022/05/12	1	111.50	2	111.00	109.50	-1	4,617	-0.02%
2022/05/11	0	0.00	1	112.50	111.00	-1	4,631	-0.02%
2022/05/10	5	107.20	3	109.00	110.50	2	4,731	0.04%
2022/05/09	5	108.20	7	109.57	109.00	-2	4,697	-0.04%
2022/05/06	19.1	109.82	6	110.42	109.50	13.1	4,667	0.28%
2022/05/05	14.1	125.12	10.1	122.49	121.00	4	4,532	0.09%
2022/05/04	0	124.50	2.1	124.02	124.50	-2.1	4,486	-0.05%
2022/05/03	2	126.00	2	127.50	127.00	0	4,466	0.00%
2022/04/29	1	130.00	2	129.75	128.00	-1	4,434	-0.02%
2022/04/28	10	132.05	8	129.00	127.50	2	4,346	0.05%
2022/04/27	6	129.25	9	131.44	132.50	-3	4,197	-0.07%
2022/04/26	7.1	129.25	6.2	130.58	132.50	0.9	4,002	0.02%
2022/04/25	2.2	126.68	3.2	126.80	126.50	-1	3,804	-0.03%
2022/04/22	0.2	129.00	6	129.67	130.00	-5.8	3,729	-0.16%
2022/04/21	7	127.21	10	127.00	125.50	-3	3,542	-0.08%
2022/04/20	0	0.00	3	126.17	125.00	-3	3,337	-0.09%
2022/04/19	3.1	120.37	2	120.50	121.00	1.1	3,235	0.03%
2022/04/18	2	116.75	1	116.50	116.50	1	3,264	0.03%
2022/04/15	1	116.50	2.2	117.90	116.50	-1.2	3,270	-0.04%
2022/04/14	2	122.00	2.2	120.70	122.00	-0.2	3,349	0.00%
2022/04/13	2	119.75	2	122.00	119.50	0	3,394	0.00%
2022/04/12	7.2	121.78	5	123.30	120.00	2.2	3,687	0.06%
2022/04/11	5	126.90	4	126.50	124.50	1	3,751	0.03%
2022/04/08	39.2	126.39	37	126.03	125.00	2.2	3,786	0.06%
2022/04/07	0	121.00	0	0.00	119.50	0	3,646	0.00%
2022/04/06	0	0.00	1	122.99	122.00	-1	3,741	-0.03%
2022/04/01	1	121.50	1	121.50	121.50	0	3,764	0.00%
2022/03/31	0	0.00	31	121.50	121.50	-31	3,898	-0.80%
2022/03/30	0	120.50	4	121.13	121.50	-4	3,936	-0.10%
2022/03/29	0	0.00	5	120.10	121.00	-5	4,033	-0.12%
2022/03/28	2	117.75	1	118.00	118.00	1	4,094	0.02%
2022/03/25	3	120.17	4	120.63	121.00	-1	4,238	-0.02%
2022/03/24	1	116.50	1	116.50	117.50	0	4,352	0.00%
2022/03/23	1	115.50	1	115.50	115.00	0	4,909	0.00%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/18	1	116.00	0.3	115.50	114.50	0.7	6,175	0.01%
2022/03/17	2	114.75	1	114.50	115.50	1	6,187	0.02%
2022/03/16	0.2	112.01	0	0.00	113.50	0.2	6,250	0.00%
2022/03/15	3	112.33	4	112.25	112.50	-1	6,351	-0.02%
2022/03/14	0	114.17	0	0.00	113.50	0	6,351	0.00%
2022/03/11	3	111.33	0	0.00	111.00	3	6,344	0.05%
2022/03/10	2	110.50	0	0.00	110.50	2	6,341	0.03%
2022/03/09	1.3	107.35	1	107.50	108.00	0.3	6,332	0.00%
2022/03/08	2	108.75	1	108.00	107.00	1	6,336	0.02%
2022/03/07	3.1	110.34	3	111.50	111.50	0.1	6,340	0.00%
2022/03/04	0.8	113.81	0	0.00	113.50	0.8	6,364	0.01%
2022/03/03	0	0.00	19	115.50	115.50	-19	6,375	-0.30%
2022/03/02	14	114.57	3	114.00	114.50	11	6,433	0.17%
2022/03/01	4	115.00	6	116.75	117.50	-2	6,441	-0.03%
2022/02/25	32	113.97	19	114.66	114.50	13	6,478	0.20%
2022/02/24	36	118.11	22	119.73	117.50	14	6,423	0.22%
2022/02/22	4	121.88	1	123.00	124.00	3	6,498	0.05%
2022/02/21	5	124.00	0	0.00	123.00	5	6,573	0.08%
2022/02/18	0	0.00	2	125.50	125.50	-2	6,676	-0.03%
2022/02/17	8	125.38	6	124.58	125.00	2	6,807	0.03%
2022/02/16	3	126.33	6	127.83	127.50	-3	6,910	-0.04%
2022/02/15	3	124.50	5	124.10	123.50	-2	6,945	-0.03%
2022/02/14	5	122.00	6	123.00	123.00	-1	7,221	-0.01%
2022/02/11	5	126.40	6	125.25	125.00	-1	7,325	-0.01%
2022/02/10	8	129.25	18	128.81	127.50	-10	7,491	-0.13%
2022/02/09	1	126.00	4	126.75	128.00	-3	7,569	-0.04%
2022/02/08	20	125.50	20	126.75	126.00	0	7,925	0.00%
2022/02/07	12	125.42	10.1	127.50	126.00	1.9	8,397	0.02%
2022/01/26	3	123.33	18	122.44	123.00	-15	8,399	-0.18%
2022/01/25	6	121.33	0	120.50	119.00	6	8,486	0.07%
2022/01/24	2	119.25	1	121.00	121.50	1	8,641	0.01%
2022/01/21	6	121.33	4	122.50	119.50	2	8,673	0.02%
2022/01/20	1	124.00	1	123.50	124.50	0	8,734	0.00%
2022/01/19	0	121.50	25	122.40	124.00	-25	8,896	-0.28%
2022/01/17	1	122.50	2	123.75	125.50	-1	8,942	-0.01%
2022/01/14	1	121.50	1	121.00	121.00	0	8,972	0.00%
2022/01/13	0	0.00	1	121.50	122.00	-1	8,963	-0.01%
2022/01/12	2	122.00	2	121.75	122.50	0	8,943	0.00%
2022/01/11	3	120.50	1.1	119.00	119.00	2	8,892	0.02%
2022/01/10	9	123.83	8.1	123.44	123.50	1	8,811	0.01%
2022/01/07	8	125.50	4	123.75	125.00	4	8,776	0.05%
2022/01/06	15	127.53	12	127.42	128.00	3	8,643	0.03%
2022/01/05	55.1	133.29	32	132.38	129.00	23.1	8,573	0.27%
2022/01/04	4	132.13	4	133.63	134.50	0	8,252	0.00%
2022/01/03	3	128.83	7	130.64	129.50	-4	8,098	-0.05%
2021/12/30	1	129.00	2.1	128.98	127.50	-1.1	8,007	-0.01%
2021/12/29	23	128.33	24	126.48	129.00	-1	7,937	-0.01%
2021/12/28	21	125.05	4	125.00	125.00	17	7,806	0.22%
2021/12/27	7	127.21	19.2	126.74	126.50	-12.2	7,771	-0.16%
2021/12/24	3	124.83	3	124.50	124.50	0	7,636	0.00%
2021/12/23	25	127.46	8	126.63	124.50	17	7,592	0.22%
2021/12/22	6	125.58	16	124.78	127.00	-10	7,472	-0.13%
2021/12/21	35.2	125.25	33	124.36	126.00	2.2	7,421	0.03%
2021/12/20	31.5	126.76	26	126.35	125.50	5.5	7,263	0.08%
2021/12/17	38	129.39	46.2	130.16	125.50	-8.2	7,073	-0.12%
2021/12/16	45.2	127.34	37	126.66	127.00	8.2	6,482	0.13%
2021/12/15	6	118.50	20	123.58	125.50	-14	5,787	-0.24%
2021/12/14	2	116.25	3	115.83	114.50	-1	5,256	-0.02%
2021/12/13	5	113.60	1	114.50	116.00	4	5,184	0.08%
2021/12/10	17	114.79	0.1	115.00	114.50	16.9	5,145	0.33%
2021/12/09	2.1	110.86	1	111.50	113.00	1.1	5,052	0.02%
2021/12/08	0	109.50	0	0.00	108.50	0	4,919	0.00%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/06	0.1	107.00	0	0.00	107.00	0.1	4,870	0.00%
2021/12/03	2	109.50	0	0.00	107.50	2	4,882	0.04%
2021/11/30	1	108.50	0	0.00	110.00	1	4,811	0.02%
2021/11/29	0	106.00	1	104.00	105.50	-1	4,767	-0.02%
2021/11/26	1	104.50	0	0.00	106.00	1	4,741	0.02%
2021/11/25	0	0.00	0.1	108.27	107.50	-0.1	4,670	0.00%
2021/11/24	4	108.25	3	109.50	108.50	1	4,651	0.02%
2021/11/23	6	110.17	0	112.50	110.00	6	4,574	0.13%
2021/11/22	2	115.25	1	115.00	115.00	1	4,487	0.02%
2021/11/19	0.1	116.50	3	115.33	116.50	-2.9	4,438	-0.07%
2021/11/18	2	114.50	5	113.60	112.50	-3	4,328	-0.07%
2021/11/17	7	111.79	3	114.67	111.00	4	4,202	0.10%
2021/11/16	16	114.84	6	115.50	114.00	10	4,092	0.24%
2021/11/15	7	116.79	23	116.26	119.00	-16	3,956	-0.40%
2021/11/12	10	114.25	9	115.28	114.50	1	3,828	0.03%
2021/11/11	34.3	116.66	13	116.54	113.00	21.3	3,736	0.57%
2021/11/10	11.3	113.30	12	114.71	115.50	-0.7	3,475	-0.02%
2021/11/09	2.1	115.02	19	115.53	114.50	-16.9	3,354	-0.51%
2021/11/08	10.5	114.06	29	115.38	115.50	-18.5	3,161	-0.59%
2021/11/05	69	116.34	31	113.34	113.50	38	2,987	1.27%
2021/11/04	8	113.62	15	115.00	115.50	-7	2,624	-0.27%
2021/11/03	1	105.50	2	105.25	105.00	-1	2,135	-0.05%
2021/11/02	4	106.13	16	105.53	102.50	-12	2,084	-0.58%
2021/11/01	13	108.04	2	110.00	108.50	11	1,986	0.55%
2021/10/29	1	103.53	1	105.00	105.00	0	1,819	0.00%
2021/10/28	13	105.88	7	105.50	105.00	6	1,766	0.34%
2021/10/27	2	104.75	45	104.60	105.50	-43	1,690	-2.54%
2021/10/26	1	102.50	4.3	102.12	101.50	-3.3	1,533	-0.22%
2021/10/25	4	98.05	3	98.50	98.80	1	1,508	0.07%
2021/10/22	1	97.20	14	98.63	99.00	-13	1,525	-0.85%
2021/10/21	8	95.80	2	95.05	95.40	6	1,522	0.39%
2021/10/19	0	0.00	1	92.30	92.60	-1	1,661	-0.06%
2021/10/18	1	90.60	0	0.00	90.90	1	1,700	0.06%
2021/10/13	2	91.20	1	92.10	90.80	1	1,876	0.05%
2021/10/12	0	0.00	2	93.30	93.00	-2	1,983	-0.10%
2021/10/08	1	95.50	0	0.00	95.60	1	2,042	0.05%
2021/10/07	0	0.00	1.4	92.66	95.80	-1.4	2,160	-0.06%
2021/10/06	2	91.05	0	0.00	90.80	2	2,127	0.09%
2021/10/05	3.1	91.60	2	92.10	92.50	1.1	2,141	0.05%
2021/10/01	1	91.20	0	0.00	89.90	1	2,149	0.05%
2021/09/30	0	0.00	1	92.90	93.00	-1	2,137	-0.05%
2021/09/29	2	93.40	3	92.90	93.00	-1	2,158	-0.05%
2021/09/28	3	93.93	1	94.20	94.20	2	2,167	0.09%
2021/09/27	2	92.55	2	92.70	92.50	0	2,140	0.00%
2021/09/24	10	90.66	1	90.60	90.50	9	2,151	0.42%
2021/09/23	2	90.20	0	0.00	90.10	2	2,240	0.09%
2021/08/23	0	0.00	1	90.60	90.60	-1	2,631	-0.04%
2021/08/11	0.1	89.10	0	0.00	88.80	0.1	2,667	0.00%
2021/08/10	1.2	90.63	0	0.00	91.00	1.2	2,637	0.05%
2021/08/09	0.3	92.92	0	0.00	92.10	0.3	2,655	0.01%
2021/08/06	0.1	94.00	0	0.00	93.50	0.1	2,687	0.00%
2021/08/05	0.3	95.69	1	94.60	94.80	-0.7	2,701	-0.03%
2021/08/03	1	96.60	0	0.00	96.40	1	2,821	0.04%
2021/07/30	1.3	97.42	0	0.00	97.30	1.3	2,907	0.04%
2021/07/28	1	96.30	32	96.25	98.00	-31	2,871	-1.08%
2021/07/27	33	99.21	1	99.00	99.50	32	2,883	1.11%
2021/07/26	4	100.75	6	101.33	102.00	-2	2,844	-0.07%
2021/07/23	1	108.00	2.2	108.80	109.00	-1.2	2,707	-0.04%
2021/07/22	1	108.00	0	0.00	108.00	1	2,704	0.04%
2021/07/21	4	109.63	10	109.40	109.00	-6	2,674	-0.22%
2021/07/20	0	0.00	0.1	105.50	104.50	-0.1	2,586	0.00%
2021/07/19	2	108.50	0	0.00	107.50	2	2,554	0.08%
2021/07/16	2	109.25	2	111.50	109.50	0	2,561	0.00%
2021/07/15	1	107.00	0	0.00	108.50	1	2,465	0.04%
2021/07/14	4	107.38	6	106.58	108.50	-2	2,419	-0.08%
2021/07/13	1	102.50	2	104.00	102.50	-1	2,322	-0.04%
2021/07/12	1	102.50	1	102.50	103.00	0	2,360	0.00%
2021/07/09	1	101.50	0	0.00	100.50	1	2,430	0.04%
2021/07/08	2	102.75	0	0.00	102.50	2	2,617	0.08%
2021/07/07	1	102.50	0	0.00	103.00	1	2,699	0.04%
2021/07/06	0	0.00	3	105.83	103.50	-3	2,773	-0.11%
2021/07/05	0	0.00	1	104.00	104.00	-1	2,816	-0.04%
2021/07/02	3.2	101.85	0	0.00	102.00	3.2	2,915	0.11%
2021/07/01	2	104.00	1	105.00	103.50	1	2,939	0.03%
2021/06/30	1.3	108.35	2	108.50	106.50	-0.7	3,000	-0.02%
2021/06/29	7	106.71	2	106.51	106.50	5	3,010	0.16%
2021/06/28	0	0.00	1	101.50	102.00	-1	3,086	-0.03%
2021/06/25	0	0.00	1	99.50	99.20	-1	3,093	-0.03%
2021/06/23	0	0.00	2	98.50	98.80	-2	3,136	-0.06%
2021/06/22	0	0.00	1	96.60	96.40	-1	3,210	-0.03%
2021/06/21	2	97.70	0	0.00	96.80	2	3,283	0.06%
2021/06/18	1	99.70	2	99.75	99.90	-1	3,355	-0.03%
2021/06/16	0	0.00	2	99.00	99.40	-2	3,691	-0.05%
2021/06/15	1	99.10	0	0.00	99.10	1	4,075	0.02%
2021/06/11	3	100.37	1	99.50	99.50	2	4,156	0.05%
2021/06/10	3	101.17	1	100.50	100.50	2	4,181	0.05%
2021/06/09	0	0.00	2	99.15	98.00	-2	4,178	-0.05%
2021/06/04	1	98.30	0	0.00	98.30	1	4,307	0.02%
2021/06/03	0	0.00	1	100.00	100.00	-1	4,303	-0.02%
2021/06/02	4	97.78	2	98.60	97.50	2	4,270	0.05%
2021/06/01	0.1	97.00	0	0.00	96.40	0.1	4,229	0.00%
2021/05/28	1	94.40	0	0.00	94.80	1	4,208	0.02%
2021/05/21	1	92.50	0	0.00	92.90	1	4,222	0.02%
2021/05/19	0	0.00	1	91.90	92.00	-1	4,279	-0.02%
2021/05/18	2	87.35	0	0.00	90.40	2	4,291	0.05%
2021/05/17	0	0.00	1	85.70	85.00	-1	4,313	-0.02%
2021/05/14	1	91.70	8	90.86	89.60	-7	4,277	-0.16%
2021/05/12	0	0.00	1	92.70	90.60	-1	4,174	-0.02%
2021/05/11	7	95.51	2	95.80	94.30	5	4,094	0.12%
2021/05/07	1	102.50	0	0.00	102.00	1	3,999	0.03%
2021/05/04	2	107.25	2	106.24	105.50	0	3,979	0.00%
2021/05/03	0	0.00	1	110.50	108.00	-1	3,933	-0.03%
2021/04/29	0.1	113.50	2	114.00	113.00	-1.9	3,910	-0.05%
2021/04/28	0	0.00	2	113.25	114.00	-2	3,905	-0.05%
2021/04/27	0	0.00	1	112.50	112.50	-1	3,924	-0.03%
2021/04/23	4	113.38	0	0.00	113.00	4	3,919	0.10%
2021/04/22	0	0.00	1	114.50	112.00	-1	3,932	-0.03%
2021/04/21	0.6	115.00	0	0.00	114.00	0.6	3,911	0.02%
2021/04/20	0	0.00	2	114.50	115.50	-2	3,901	-0.05%
2021/04/19	1	113.50	51	113.49	113.50	-50	3,934	-1.27%
2021/04/16	4	115.25	1	115.50	115.00	3	3,901	0.08%
2021/04/15	6	115.75	4	115.63	114.50	2	3,944	0.05%
2021/04/14	60	125.32	11	120.36	122.00	49	3,888	1.26%
2021/04/13	1	126.00	5	125.50	125.50	-4	3,722	-0.11%
2021/04/12	3	125.00	7.2	124.45	124.00	-4.2	3,704	-0.11%
2021/04/09	5.4	124.36	1	124.00	125.50	4.4	3,656	0.12%
2021/04/08	3	121.33	12	122.75	124.00	-9	3,585	-0.25%
2021/04/07	0.2	117.00	2	117.25	118.00	-1.9	3,469	-0.05%
2021/04/06	4.7	118.79	5	117.30	117.50	-0.3	3,437	-0.01%
2021/04/01	23.1	117.39	7	116.64	118.00	16.1	3,367	0.48%
2021/03/31	16.1	115.04	8	115.63	116.00	8.1	3,273	0.25%
2021/03/30	3	109.50	1	110.50	110.50	2	3,096	0.06%
2021/03/29	1	109.50	2	110.75	109.50	-1	3,071	-0.03%
2021/03/26	1	108.50	2	110.00	110.00	-1	3,074	-0.03%
2021/03/25	4	109.13	1	112.50	109.00	3	3,047	0.10%
2021/03/24	2	109.50	0	0.00	111.00	2	2,985	0.07%
2021/03/23	3	109.50	0	0.00	110.00	3	2,924	0.10%
2021/03/22	0	0.00	1.5	109.30	112.00	-1.5	2,863	-0.05%
2021/03/19	7	107.07	2	107.75	108.50	5	2,788	0.18%
2021/03/18	35	105.60	78	106.04	110.00	-43	2,581	-1.67%
2021/03/17	0	0.00	3	99.53	100.00	-3	2,228	-0.13%
2021/03/16	0	0.00	3	98.90	98.40	-3	2,188	-0.14%
2021/03/12	18.3	98.78	1	98.00	98.80	17.3	2,189	0.79%
2021/03/11	1	97.40	2	97.05	96.30	-1	2,158	-0.05%
2021/03/10	1	96.70	1	95.70	96.50	0	2,131	0.00%
2021/03/09	0	0.00	2	93.50	93.50	-2	2,107	-0.09%
2021/03/05	1	94.20	0	0.00	94.00	1	2,137	0.05%
2021/03/03	1	93.90	0	0.00	94.20	1	2,173	0.05%
2021/02/26	2.2	93.98	0	0.00	94.40	2.2	2,262	0.10%
2021/02/25	0	0.00	2	96.15	95.40	-2	2,305	-0.09%
2021/02/24	2	95.60	0	0.00	94.80	2	2,313	0.09%
2021/02/22	0.5	97.29	0	0.00	96.80	0.5	2,317	0.02%
2021/02/19	25	96.80	0	0.00	96.40	25	2,295	1.09%
2021/02/18	27	96.19	1	95.90	96.30	26	2,295	1.13%
2021/02/05	0	0.00	2	95.70	95.30	-2	2,399	-0.08%
2021/02/03	1	94.10	0.1	94.94	94.40	0.9	2,657	0.03%
2021/01/28	1	94.30	2	95.30	94.30	-1	2,802	-0.04%
2021/01/27	2	94.05	1	94.20	93.60	1	2,772	0.04%
2021/01/25	0.1	92.50	0	0.00	93.20	0.1	2,920	0.00%
2021/01/21	0.2	90.00	0	0.00	89.90	0.2	3,023	0.01%
2021/01/18	0	0.00	1	92.30	93.70	-1	3,292	-0.03%
2021/01/15	1	93.50	0	0.00	93.10	1	3,349	0.03%
2021/01/12	1	93.10	0	0.00	94.00	1	3,968	0.03%
2021/01/08	0	0.00	5	97.50	98.10	-5	4,186	-0.12%
2021/01/07	0	0.00	1	95.70	97.20	-1	4,162	-0.02%
2021/01/06	2	96.85	1	96.10	95.90	1	4,234	0.02%
2021/01/05	7.1	97.19	1	96.60	98.00	6.1	4,298	0.14%
2020/12/28	0	93.50	0	0.00	93.20	0	4,301	0.00%
2020/12/25	1	94.20	0	0.00	94.20	1	4,285	0.02%
2020/12/23	2	93.50	1	93.00	93.30	1	4,287	0.02%
2020/12/22	3	94.10	15	92.99	92.70	-12	4,315	-0.28%
2020/12/21	2	94.65	1	95.20	95.20	1	4,307	0.02%
2020/12/17	3.2	94.62	6	94.83	95.00	-2.9	4,327	-0.07%
2020/12/16	7	95.09	2	95.00	95.00	5	4,333	0.12%
2020/12/15	2	96.80	3	96.37	95.10	-1	4,332	-0.02%
2020/12/14	3	96.77	1	96.60	97.00	2	4,333	0.05%
2020/12/11	0	0.00	4	95.38	95.60	-4	4,335	-0.09%
2020/12/10	1	97.20	1	97.40	96.20	0	4,322	0.00%
2020/12/09	1	98.60	1	98.30	98.70	0	4,304	0.00%
2020/12/08	3	98.40	4	98.70	98.40	-1	4,311	-0.02%
2020/12/07	4	98.00	0	0.00	98.50	4	4,347	0.09%
2020/12/03	1	97.00	0	0.00	97.40	1	4,372	0.02%
2020/11/30	0	0.00	0.1	97.20	96.80	-0.1	4,590	0.00%
2020/11/26	3	96.67	0	0.00	96.90	3	4,789	0.06%
2020/11/25	1	98.00	2	95.90	96.00	-1	4,993	-0.02%
2020/11/24	0	0.00	6	98.05	97.60	-6	5,005	-0.12%
2020/11/23	8	100.28	0	0.00	99.60	8	5,045	0.16%
2020/11/20	1	99.90	0	0.00	99.80	1	5,105	0.02%
2020/11/19	1	100.50	0	0.00	99.80	1	5,451	0.02%
2020/11/17	10	100.98	0	0.00	100.50	10	5,699	0.18%
2020/11/16	4	98.85	0	0.00	101.50	4	5,715	0.07%
2020/11/13	1	100.50	0	0.00	99.90	1	5,643	0.02%
2020/11/12	11	100.82	15	101.07	99.60	-4	5,587	-0.07%
2020/11/10	5	98.36	3.1	96.40	96.20	2	5,374	0.04%
2020/11/09	2	100.50	0	0.00	101.00	2	5,330	0.04%
2020/11/06	0	100.00	0	0.00	100.50	0	5,339	0.00%
2020/11/04	0	0.00	1	99.90	100.50	-1	5,581	-0.02%
2020/11/03	2	99.80	0	0.00	99.80	2	5,745	0.03%
2020/11/02	1	101.00	2	103.25	100.50	-1	5,766	-0.02%
2020/10/30	1	101.50	0	0.00	99.80	1	5,673	0.02%
2020/10/29	2	99.00	6	99.50	99.00	-4	5,601	-0.07%
2020/10/28	9	101.61	2	100.50	101.00	7	5,555	0.13%
2020/10/27	0	0.00	3	101.50	103.50	-3	5,503	-0.05%
2020/10/26	0	99.00	5	100.00	99.40	-5	5,365	-0.09%
2020/10/23	8	99.39	2	99.20	99.00	6	5,288	0.11%
2020/10/22	1	99.30	4	99.00	100.00	-3	5,250	-0.06%
2020/10/21	8	99.06	4	97.35	97.30	4	5,067	0.08%
2020/10/20	1	97.20	4.1	98.32	100.50	-3.1	4,858	-0.06%
2020/10/19	122	95.48	128	95.88	95.30	-6	4,640	-0.13%	大買/大賣/
2020/10/16	1	94.00	1	94.90	94.10	0	4,418	0.00%
2020/10/15	0	0.00	1	94.00	94.50	-1	4,368	-0.02%
2020/10/13	3	91.60	11	91.71	91.70	-8	4,291	-0.19%
2020/10/08	0	0.00	1	89.60	89.80	-1	4,258	-0.02%
2020/10/07	2	90.15	0	0.00	89.50	2	4,248	0.05%
2020/09/28	2	83.70	0	0.00	84.60	2	4,305	0.05%
2020/09/25	1	84.20	0	0.00	83.60	1	4,342	0.02%
2020/09/23	1	88.70	1	87.00	87.00	0	4,338	0.00%
2020/09/22	1	86.00	2	87.60	88.00	-1	4,335	-0.02%
2020/09/21	4	87.63	0	0.00	87.50	4	4,321	0.09%
2020/09/18	1	88.40	0	0.00	88.80	1	4,303	0.02%
2020/09/17	1	87.20	6	88.33	88.10	-5	4,288	-0.12%
2020/09/16	3	86.40	0	0.00	86.20	3	4,241	0.07%
2020/09/15	0	0.00	5	87.32	86.70	-5	4,229	-0.12%
2020/09/14	0	0.00	1	86.90	87.10	-1	4,234	-0.02%
2020/09/11	3	86.20	3	85.80	85.10	0	4,221	0.00%
2020/09/10	3	88.07	4	88.13	85.70	-1	4,207	-0.02%
2020/09/09	3	87.50	0	0.00	87.30	3	4,141	0.07%
2020/09/08	1.1	88.88	2.1	88.87	88.40	-1.1	4,112	-0.03%
2020/09/07	5.3	89.48	2	89.10	89.00	3.3	4,092	0.08%
2020/09/04	3	90.67	3	91.33	91.10	0	4,032	0.00%
2020/09/03	4	93.13	7	93.89	92.10	-3	3,963	-0.08%
2020/09/02	1	93.60	14	93.34	93.10	-13	3,892	-0.33%
2020/09/01	8	92.54	3	92.87	92.10	5	3,818	0.13%
2020/08/31	5	92.54	10	91.89	92.00	-5	3,702	-0.14%
2020/08/28	1	89.40	6	89.30	89.70	-5	3,472	-0.14%
2020/08/26	5	88.32	3	88.23	88.00	2	3,318	0.06%
2020/08/25	15	89.61	9	88.60	87.80	6	3,238	0.19%
2020/08/24	6	87.13	39.2	87.45	88.90	-33.2	2,897	-1.15%
2020/08/21	0	0.00	9	82.73	84.50	-9	2,742	-0.33%
2020/08/20	9	80.19	1	78.00	79.90	8	2,667	0.30%
2020/08/18	7	83.69	0	0.00	83.60	7	2,624	0.27%
2020/08/17	2	85.45	0	0.00	85.30	2	2,618	0.08%
2020/08/14	1	85.70	0	0.00	86.00	1	2,600	0.04%
2020/08/12	5	84.80	2	84.70	84.80	3	2,547	0.12%
2020/08/11	7	85.26	11	84.35	84.40	-4	2,527	-0.16%
2020/08/10	6	85.30	18	85.36	85.40	-12	2,469	-0.49%
2020/08/07	2	82.80	25	81.99	82.60	-23	2,349	-0.98%
2020/08/06	0	0.00	2	81.20	78.80	-2	2,197	-0.09%
2020/08/05	5	79.12	8	79.08	80.10	-3	2,241	-0.13%
2020/08/04	1	76.00	2	76.80	77.00	-1	2,407	-0.04%
2020/08/03	1	76.50	0	0.00	75.60	1	2,461	0.04%
2020/07/31	1	76.50	0	0.00	77.00	1	2,477	0.04%
2020/07/30	2	75.90	0	0.00	75.90	2	2,441	0.08%
2020/07/29	0	0.00	1	72.40	72.50	-1	2,435	-0.04%
2020/07/28	1	72.20	0	0.00	72.20	1	2,442	0.04%
2020/07/27	0	0.00	6	74.42	74.50	-6	2,445	-0.25%
2020/07/24	1	77.80	0	0.00	76.30	1	2,507	0.04%
2020/07/20	3	75.97	0	0.00	76.20	3	2,687	0.11%
2020/07/16	6	84.00	0	0.00	84.00	6	2,648	0.23%
2020/07/15	0	0.00	1	85.20	83.80	-1	2,610	-0.04%
2020/07/13	1	84.60	0	0.00	84.60	1	2,652	0.04%
2020/07/10	8	83.78	3	83.50	83.20	5	2,668	0.19%
2020/07/09	10	86.31	0	0.00	85.50	10	2,655	0.38%
2020/07/08	0	0.00	47	87.50	87.10	-47	2,623	-1.79%
2020/07/07	0	0.00	3	86.63	86.70	-3	2,615	-0.11%
2020/07/06	15	86.41	9	86.79	86.80	6	2,617	0.23%
2020/07/03	1	85.20	0	0.00	85.40	1	2,614	0.04%
2020/06/30	1	82.00	1	83.60	83.60	0	2,691	0.00%
2020/06/24	1	81.60	0	0.00	82.00	1	2,763	0.04%
2020/06/18	2	82.95	0	0.00	82.90	2	2,910	0.07%
2020/06/17	1	82.70	0	0.00	82.70	1	2,921	0.03%
2020/06/10	0	0.00	4	82.63	83.00	-4	3,115	-0.13%
2020/06/09	0	0.00	1.1	82.40	82.20	-1.1	3,172	-0.04%
2020/06/08	2	83.75	0	0.00	83.80	2	3,202	0.06%
2020/06/05	0	0.00	36	86.82	86.30	-36	3,161	-1.14%
2020/06/04	0.2	86.00	12	86.00	86.00	-11.8	3,170	-0.37%
2020/06/02	1	86.10	0	0.00	85.10	1	3,182	0.03%
2020/06/01	0	0.00	5	85.18	85.50	-5	3,197	-0.16%
2020/05/29	0.1	84.50	0	0.00	84.20	0.1	3,191	0.00%
2020/05/28	2	87.10	5	86.88	85.00	-3	3,194	-0.09%
2020/05/27	1	85.00	0	0.00	84.50	1	3,146	0.03%
2020/05/26	5	84.30	0	0.00	84.10	5	3,160	0.16%
2020/05/25	1	82.70	1	83.90	84.30	0	3,153	0.00%
2020/05/21	0	0.00	1	85.40	85.30	-1	3,129	-0.03%
2020/05/19	1	85.20	1	85.10	84.80	0	3,122	0.00%
2020/05/18	1.1	84.82	1	84.30	84.00	0.1	3,112	0.00%
2020/05/15	2	85.10	0	0.00	84.70	2	3,107	0.06%
2020/05/14	25	85.66	3	88.33	85.20	22	3,074	0.72%
2020/05/13	2	86.85	0	0.00	87.50	2	3,012	0.07%
2020/05/12	4	87.58	5	87.80	87.70	-1	3,067	-0.03%
2020/05/11	15	88.20	21	87.36	89.60	-6	3,024	-0.20%
2020/05/08	9	82.30	10	82.40	82.70	-1	2,815	-0.04%
2020/05/07	1	80.90	0	0.00	81.00	1	2,764	0.04%
2020/05/06	1	79.90	0	0.00	79.60	1	2,750	0.04%
2020/05/05	1	79.90	1	79.90	79.90	0	2,769	0.00%
2020/05/04	3	79.93	10	79.30	79.30	-7	2,772	-0.25%
2020/04/30	16	81.51	0	0.00	80.90	16	2,786	0.57%
2020/04/29	2	80.70	1	82.50	81.20	1	2,804	0.04%
2020/04/28	0	0.00	45	79.39	79.30	-45	2,757	-1.63%
2020/04/27	1	78.80	1	78.70	79.00	0	2,792	0.00%
2020/04/24	1	79.40	2	79.40	79.00	-1	2,760	-0.04%
2020/04/23	53	78.61	33	79.25	79.30	20	2,735	0.73%
2020/04/22	0.1	75.90	3	75.20	75.90	-2.9	2,593	-0.11%
2020/04/21	9	74.24	0	0.00	72.30	9	2,564	0.35%
2020/04/20	1	74.10	0	0.00	74.80	1	2,562	0.04%
2020/04/17	0	0.00	1	75.20	74.20	-1	2,570	-0.04%
2020/04/16	1	74.10	0	0.00	74.10	1	2,588	0.04%
2020/04/15	9	73.44	0	0.00	73.10	9	2,579	0.35%
2020/04/14	2	72.30	0	0.00	73.10	2	2,589	0.08%
2020/04/13	1	71.80	1	72.50	71.80	0	2,604	0.00%
2020/04/10	3	71.80	1	71.90	72.20	2	2,604	0.08%
2020/04/09	0	0.00	5	71.98	71.50	-5	2,625	-0.19%
2020/04/08	1	73.60	2	73.25	73.60	-1	2,592	-0.04%
2020/04/07	0	0.00	2	73.15	73.50	-2	2,571	-0.08%
2020/04/06	0	0.00	8	70.70	71.40	-8	2,563	-0.31%
2020/04/01	3	69.77	4	68.80	70.10	-1	2,521	-0.04%
2020/03/31	2	68.20	6	68.47	68.30	-4	2,503	-0.16%
2020/03/30	4	66.20	1	66.70	67.00	3	2,464	0.12%
2020/03/27	11	67.15	5	67.94	65.90	6	2,439	0.25%
2020/03/26	4	66.05	3	66.70	67.10	1	2,416	0.04%
2020/03/25	0	0.00	1	66.20	66.20	-1	2,395	-0.04%
2020/03/24	1	64.50	0	0.00	64.00	1	2,351	0.04%
2020/03/23	4	61.85	0	0.00	61.80	4	2,317	0.17%
2020/03/20	0	0.00	2	61.20	61.90	-2	2,331	-0.09%
2020/03/19	2	58.55	1	56.30	56.30	1	2,299	0.04%
2020/03/18	1	62.30	5	60.84	60.70	-4	2,251	-0.18%
2020/03/17	12	58.68	8	58.99	58.20	4	2,206	0.18%
2020/03/16	0	0.00	2	64.90	62.00	-2	2,171	-0.09%
2020/03/13	0	0.00	11	63.13	64.40	-11	2,167	-0.51%
2020/03/12	8	72.04	3	69.80	69.90	5	2,131	0.23%
2020/03/11	12	77.55	0	0.00	76.00	12	2,078	0.58%
2020/03/10	1	77.70	0	0.00	77.70	1	2,086	0.05%
2020/03/09	0	0.00	1	78.20	78.00	-1	2,099	-0.05%
2020/03/05	0	0.00	3	81.07	82.10	-3	2,224	-0.13%
2020/03/03	63	80.50	6	81.50	80.30	57	2,260	2.52%
2020/03/02	1	79.30	0	0.00	78.60	1	2,352	0.04%
2020/02/27	24	79.05	1	79.40	78.70	23	2,367	0.97%
2020/02/26	1	80.80	1	81.10	81.40	0	2,384	0.00%
2020/02/25	3	80.33	3	80.47	81.00	0	2,439	0.00%
2020/02/24	2	80.10	1	80.30	80.50	1	2,442	0.04%
2020/02/20	0	0.00	1	83.60	83.70	-1	2,481	-0.04%
2020/02/19	1	83.40	0	0.00	83.60	1	2,493	0.04%
2020/02/18	2	84.45	0	0.00	83.70	2	2,487	0.08%
2020/02/17	0	0.00	2	83.60	83.20	-2	2,489	-0.08%
2020/02/14	0	0.00	1	84.30	84.60	-1	2,489	-0.04%
2020/02/13	4	84.80	1	84.90	84.90	3	2,476	0.12%
2020/02/12	2	82.00	9	81.71	81.80	-7	2,408	-0.29%
2020/02/11	0	0.00	2	77.90	78.00	-2	2,421	-0.08%
2020/02/10	0	0.00	1	75.50	77.10	-1	2,442	-0.04%
2020/02/06	9	79.29	3	79.77	79.50	6	2,484	0.24%
2020/02/03	0	0.00	0.4	76.90	76.40	-0.4	2,469	-0.02%
2020/01/31	2	80.70	5	79.84	79.30	-3	2,445	-0.12%
2020/01/30	0	0.00	20	80.91	80.30	-20	2,461	-0.81%
2020/01/16	3	88.37	1	88.40	88.50	2	2,495	0.08%
2020/01/15	2	88.30	0	0.00	88.30	2	2,523	0.08%
2020/01/14	9	89.22	0	0.00	88.80	9	2,566	0.35%
2020/01/13	0	0.00	1	87.40	87.70	-1	2,660	-0.04%
2020/01/10	4	86.58	6	86.90	86.70	-2	2,747	-0.07%
2020/01/09	3	89.23	0	0.00	89.10	3	2,716	0.11%
2020/01/08	0	0.00	1	88.20	88.30	-1	2,730	-0.04%
2020/01/07	6	89.77	2	90.10	89.80	4	2,720	0.15%
2020/01/03	8	93.73	1	94.30	92.00	7	2,768	0.25%
2019/12/31	2	94.60	0	0.00	94.10	2	2,835	0.07%
2019/12/30	0	0.00	1	94.00	94.40	-1	2,850	-0.04%
2019/12/27	12	93.11	0	0.00	92.90	12	2,829	0.42%
2019/12/26	0	0.00	7	94.01	93.30	-7	2,833	-0.25%
2019/12/25	0	0.00	1	92.20	92.70	-1	2,812	-0.04%
2019/12/24	1	91.00	0	0.00	90.90	1	2,856	0.04%
2019/12/23	4	91.05	0	0.00	90.60	4	2,891	0.14%
2019/12/20	0	0.00	5	92.22	92.20	-5	2,894	-0.17%
2019/12/19	3	93.10	2	92.60	92.40	1	2,903	0.03%
2019/12/18	1	93.70	0	0.00	93.60	1	2,908	0.03%
2019/12/17	5	93.68	0	0.00	94.00	5	2,919	0.17%
2019/12/16	4	93.28	1	93.50	93.50	3	2,917	0.10%
2019/12/13	2	93.10	0.3	93.00	93.10	1.7	2,928	0.06%
2019/12/12	1	92.90	5	93.32	92.70	-4	2,944	-0.14%
2019/12/11	4	92.05	1.1	92.28	91.90	2.9	2,951	0.10%
2019/12/10	3	92.87	2	93.50	92.30	1	2,980	0.03%
2019/12/09	1	92.50	0	0.00	91.80	1	3,003	0.03%
2019/12/06	2	93.00	0	0.00	92.80	2	3,129	0.06%
2019/12/04	1	93.50	0	0.00	92.60	1	3,171	0.03%
2019/12/03	2	95.95	2	95.20	94.70	0	3,167	0.00%
2019/12/02	35	95.67	34	95.96	95.60	1	3,169	0.03%
2019/11/28	4	95.88	0	0.00	95.60	4	3,151	0.13%
2019/11/27	6.2	95.11	2	95.75	96.00	4.2	3,199	0.13%
2019/11/26	0	0.00	5	94.12	94.20	-5	3,202	-0.16%
2019/11/25	1.1	92.52	0	0.00	93.40	1.1	3,429	0.03%
2019/11/22	4	93.53	10	92.78	93.40	-6	3,559	-0.17%
2019/11/20	1	91.20	0	0.00	91.50	1	3,873	0.03%
2019/11/14	2	90.30	0	0.00	90.20	2	3,991	0.05%
2019/11/12	1	90.00	0	0.00	90.20	1	4,019	0.02%
2019/11/08	4	90.98	4	92.20	92.20	0	4,140	0.00%
2019/11/07	1	88.50	0	0.00	88.30	1	4,125	0.02%
2019/11/06	3	91.27	0	0.00	90.00	3	4,193	0.07%
2019/11/05	3	92.50	0	0.00	92.20	3	4,275	0.07%
2019/11/04	0	0.00	1	94.10	93.30	-1	4,313	-0.02%
2019/11/01	1	93.70	0	0.00	93.60	1	4,343	0.02%
2019/10/31	1	94.50	0	0.00	94.20	1	4,407	0.02%
2019/10/28	1	95.70	3	96.00	95.80	-2	4,525	-0.04%
2019/10/23	0	0.00	2	94.65	95.10	-2	4,872	-0.04%
2019/10/21	7	96.11	8	95.26	95.40	-1	5,211	-0.02%
2019/10/18	4	90.63	35.6	92.33	92.80	-31.6	5,255	-0.60%
2019/10/17	5	88.36	0	0.00	89.30	5	5,222	0.10%
2019/10/15	4	90.58	0	0.00	90.40	4	5,183	0.08%
2019/10/14	1	89.40	0	0.00	90.10	1	5,175	0.02%
2019/10/09	1	88.00	1	88.80	88.00	0	5,178	0.00%
2019/10/08	1	90.30	1	90.80	90.60	0	5,324	0.00%
2019/10/07	9	93.44	0	0.00	93.20	9	5,277	0.17%
2019/10/04	1	93.10	0	0.00	91.10	1	5,269	0.02%
2019/10/03	1	91.50	0	0.00	91.70	1	5,258	0.02%
2019/09/27	1	92.60	2	93.10	91.70	-1	5,247	-0.02%
2019/09/26	1	96.40	2	96.00	94.80	-1	5,223	-0.02%
2019/09/25	1	93.70	0	0.00	93.40	1	5,228	0.02%
2019/09/24	0	0.00	1	96.20	95.40	-1	5,325	-0.02%
2019/09/23	6	96.38	5	96.14	96.00	1	5,333	0.02%
2019/09/20	4	95.60	4	95.65	95.80	0	5,328	0.00%
2019/09/19	3	95.17	0	0.00	95.00	3	5,330	0.06%
2019/09/18	4	94.90	1	94.50	94.10	3	5,362	0.06%
2019/09/17	4	93.95	0	0.00	93.70	4	5,356	0.07%
2019/09/12	1	96.40	0	0.00	95.00	1	5,370	0.02%
2019/09/11	2	96.00	4	96.20	95.80	-2	5,349	-0.04%
2019/09/10	56	97.53	51	96.03	96.80	5	5,316	0.09%
2019/09/09	1	103.00	0	0.00	102.50	1	5,167	0.02%
2019/09/06	1	105.00	1	104.00	104.50	0	5,143	0.00%
2019/09/04	0	0.00	2.1	106.76	107.00	-2.1	5,106	-0.04%
2019/09/03	1	108.50	1	109.00	106.00	0	5,154	0.00%
2019/08/30	5	105.70	1	104.50	104.50	4	5,013	0.08%
2019/08/29	4	105.00	4	105.50	106.50	0	4,942	0.00%
2019/08/28	5	108.90	9	105.61	103.50	-4	4,856	-0.08%
2019/08/27	1	105.00	1	108.00	107.00	0	4,611	0.00%
2019/08/26	6	103.17	0	0.00	102.00	6	4,512	0.13%
2019/08/23	5	105.40	7	107.00	106.00	-2	4,490	-0.04%
2019/08/22	0	0.00	1	100.50	99.40	-1	4,249	-0.02%
2019/08/20	1	100.00	0	0.00	99.80	1	4,164	0.02%
2019/08/19	4	102.25	3	102.17	102.00	1	4,139	0.02%
2019/08/16	1	102.00	2	102.00	101.50	-1	4,150	-0.02%
2019/08/14	2	105.00	0	0.00	102.00	2	4,175	0.05%
2019/08/12	4	102.13	0	0.00	101.00	4	4,133	0.10%
2019/08/07	0.1	102.00	0	0.00	102.00	0.1	4,054	0.00%
2019/08/05	0	0.00	9	98.68	97.60	-9	3,960	-0.23%
2019/08/02	3	100.33	0	0.00	99.10	3	3,968	0.08%
2019/08/01	14	105.50	5	106.20	106.00	9	3,981	0.23%
2019/07/31	3	107.33	2	106.00	108.00	1	3,956	0.03%
2019/07/30	0	0.00	3	104.17	103.50	-3	3,914	-0.08%
2019/07/29	4	108.00	3	107.17	106.50	1	3,874	0.03%
2019/07/26	6	110.08	5	109.30	109.50	1	3,833	0.03%
2019/07/25	6	114.75	4	112.13	110.50	2	3,724	0.05%
2019/07/24	1	112.00	0	0.00	112.00	1	3,544	0.03%
2019/07/23	5	111.20	7	112.14	112.00	-2	3,538	-0.06%
2019/07/22	11	102.00	8	107.31	108.00	3	3,252	0.09%
2019/07/19	1	96.70	1	96.50	98.20	0	3,113	0.00%
2019/07/18	1	96.20	0	0.00	94.50	1	3,071	0.03%
2019/07/17	0	0.00	18	94.59	94.70	-18	3,075	-0.59%
2019/07/15	2	95.70	1	96.00	96.20	1	3,079	0.03%
2019/07/12	132	97.97	149	97.66	95.50	-17	3,111	-0.55%	大買/大賣/
2019/07/11	7	95.30	2	95.20	95.50	5	3,085	0.16%
2019/07/10	2	95.65	2	93.90	93.80	0	3,125	0.00%
2019/07/09	10	94.50	0	0.00	93.20	10	3,126	0.32%
2019/07/08	0	0.00	60	93.28	93.00	-60	3,135	-1.91%
2019/07/02	1	95.00	0	0.00	95.00	1	3,338	0.03%
2019/07/01	1	94.80	6	93.73	94.60	-5	3,324	-0.15%
2019/06/27	2	88.20	0	0.00	88.20	2	3,281	0.06%
2019/06/26	1	87.50	1	87.20	87.20	0	3,380	0.00%
2019/06/25	0	0.00	7	87.90	87.50	-7	3,500	-0.20%
2019/06/24	0	0.00	5	89.20	89.20	-5	3,557	-0.14%
2019/06/21	5	88.20	5	88.80	87.60	0	3,737	0.00%
2019/06/20	0	0.00	3	87.00	88.10	-3	3,776	-0.08%
2019/06/18	3	85.00	1	83.90	83.90	2	4,018	0.05%
2019/06/14	1	86.30	0	0.00	86.00	1	4,093	0.02%
2019/06/13	2	87.00	0	0.00	87.00	2	4,247	0.05%
2019/06/11	0	0.00	2	90.50	90.40	-2	4,464	-0.04%
2019/06/10	1	86.40	1	86.80	87.80	0	4,425	0.00%
2019/06/04	3	88.10	0	0.00	87.60	3	4,704	0.06%
2019/06/03	0	0.00	1	87.60	87.20	-1	4,721	-0.02%
2019/05/31	3	88.83	0	0.00	88.00	3	4,752	0.06%
2019/05/29	0	0.00	1	87.30	87.40	-1	4,751	-0.02%
2019/05/27	0	0.00	1	84.40	85.00	-1	4,867	-0.02%
2019/05/24	6	84.33	5	85.00	85.50	1	4,941	0.02%
2019/05/23	2	84.45	2	84.50	85.00	0	4,961	0.00%
2019/05/21	2	81.10	0	0.00	81.90	2	4,992	0.04%
2019/05/17	0	0.00	3	78.57	78.60	-3	5,091	-0.06%
2019/05/16	0	0.00	1	83.00	82.20	-1	5,171	-0.02%
2019/05/15	2	83.55	1	83.20	83.10	1	5,219	0.02%
2019/05/14	2	81.20	1	80.50	84.30	1	5,297	0.02%
2019/05/13	0	0.00	1	82.50	82.60	-1	5,333	-0.02%
2019/05/10	1	83.50	4	81.90	82.50	-3	5,482	-0.05%
2019/05/09	0	0.00	1	82.80	81.80	-1	5,720	-0.02%
2019/05/08	1	86.80	0	0.00	86.00	1	5,661	0.02%
2019/05/03	3	87.00	0	0.00	87.20	3	5,785	0.05%
2019/05/02	0	0.00	1	86.00	85.60	-1	5,897	-0.02%
2019/04/30	10	84.45	0	0.00	85.60	10	6,108	0.16%
2019/04/29	37	84.74	40	86.31	84.00	-3	6,095	-0.05%
2019/04/26	2	92.00	0	0.00	91.50	2	6,078	0.03%
2019/04/25	0	0.00	1	93.70	93.20	-1	6,292	-0.02%
2019/04/24	0	0.00	3	94.70	92.60	-3	6,586	-0.05%
2019/04/22	1	91.90	0	0.00	91.90	1	6,708	0.01%
2019/04/19	6	92.35	0	0.00	92.50	6	6,725	0.09%
2019/04/18	5	91.56	5	93.06	91.00	0	6,757	0.00%
2019/04/17	99	93.55	95	94.58	93.00	4	6,773	0.06%
2019/04/16	4	95.23	1	95.10	95.30	3	6,714	0.04%
2019/04/15	2	93.40	0	0.00	92.60	2	6,710	0.03%
2019/04/12	0	0.00	3	92.87	93.00	-3	6,737	-0.04%
2019/04/11	3	94.60	3	92.57	92.50	0	6,739	0.00%
2019/04/10	5	93.02	1	93.40	94.30	4	6,768	0.06%
2019/04/09	2	96.00	0	0.00	93.70	2	6,735	0.03%
2019/04/08	0	0.00	5	95.54	95.20	-5	6,763	-0.07%
2019/04/02	4	94.85	5	94.96	93.80	-1	6,754	-0.01%
2019/03/29	3	94.27	2	94.50	93.20	1	6,710	0.01%
2019/03/28	2	95.80	6	95.65	95.10	-4	6,648	-0.06%
2019/03/27	4	94.83	5	94.34	94.60	-1	6,552	-0.02%
2019/03/26	12	93.29	16	93.63	93.40	-4	6,494	-0.06%
2019/03/25	14	90.78	3	91.30	91.50	11	6,387	0.17%
2019/03/22	11	92.10	25	91.42	92.20	-14	6,333	-0.22%
2019/03/21	0	0.00	1	88.30	87.80	-1	6,135	-0.02%
2019/03/20	14	88.75	2	88.60	88.10	12	6,275	0.19%
2019/03/19	10	88.38	3	88.30	87.70	7	6,345	0.11%
2019/03/18	20	87.44	7	88.51	89.00	13	6,445	0.20%
2019/03/15	2	86.40	2	86.60	84.50	0	6,436	0.00%
2019/03/14	1	88.40	0	0.00	87.50	1	6,520	0.02%
2019/03/13	4	89.48	3	89.60	89.20	1	6,548	0.02%
2019/03/12	3	91.33	4	90.30	89.90	-1	6,599	-0.02%
2019/03/11	14	91.73	12	91.21	90.80	2	6,591	0.03%
2019/03/08	4	87.90	0	0.00	87.90	4	6,536	0.06%
2019/03/07	5	89.36	4	89.30	87.10	1	6,640	0.02%
2019/03/06	5	89.80	5	89.18	89.00	0	6,745	0.00%
2019/03/05	92	88.19	91	88.36	88.20	1	6,813	0.01%
2019/03/04	2	92.70	2	91.40	91.20	0	6,726	0.00%
2019/02/27	6	89.60	0	0.00	91.70	6	6,700	0.09%
2019/02/25	5	92.88	3	92.40	92.50	2	6,691	0.03%
2019/02/22	6	91.18	2	91.40	90.90	4	6,654	0.06%
2019/02/21	5	92.88	4	91.95	92.00	1	6,763	0.01%
2019/02/20	9	93.47	7	93.61	93.50	2	6,741	0.03%
2019/02/19	8	94.36	3	94.33	92.10	5	6,700	0.07%
2019/02/18	13	94.05	8	93.39	93.40	5	6,645	0.08%
2019/02/15	14	97.89	13	98.26	95.10	1	6,617	0.02%
2019/02/14	6	95.82	6	95.23	95.00	0	6,572	0.00%
2019/02/13	13	99.65	8	100.00	95.00	5	6,608	0.08%
2019/02/12	9	96.87	12	96.55	99.40	-3	6,662	-0.05%
2019/02/11	35	96.45	26	95.75	96.70	9	6,602	0.14%
2019/01/30	18	90.03	35	90.29	94.50	-17	6,449	-0.26%
2019/01/25	0	0.00	3	86.17	86.50	-3	6,192	-0.05%
2019/01/24	0	0.00	11	82.07	84.60	-11	6,144	-0.18%
2019/01/23	10	81.36	4	80.45	81.90	6	6,103	0.10%
2019/01/22	8	84.56	2	86.95	80.50	6	5,962	0.10%
2019/01/21	3	87.03	2	86.35	87.40	1	5,749	0.02%
2019/01/18	13	86.85	15	87.05	87.00	-2	5,710	-0.04%
2019/01/17	24	86.75	3	87.10	86.00	21	5,628	0.37%
2019/01/16	9	82.73	30	82.09	87.10	-21	5,412	-0.39%
2019/01/15	13	78.28	14	78.49	79.20	-1	5,106	-0.02%
2019/01/14	0	0.00	1	75.80	76.30	-1	4,974	-0.02%
2019/01/11	2	77.50	2	76.50	75.60	0	4,979	0.00%
2019/01/10	2	77.10	21	76.71	77.00	-19	4,948	-0.38%
2019/01/09	22	77.66	21	78.11	76.30	1	4,908	0.02%
2019/01/08	20	76.66	21	77.14	77.00	-1	4,831	-0.02%
2019/01/07	19	76.05	19	77.03	74.70	0	4,718	0.00%
2019/01/04	6	73.18	7	73.84	75.30	-1	4,661	-0.02%
2019/01/03	2	74.75	2	74.40	74.70	0	4,650	0.00%
2019/01/02	29	75.95	16	76.30	74.30	13	4,633	0.28%
2018/12/28	2	74.35	12	73.91	74.80	-10	4,548	-0.22%
2018/12/27	10	74.32	13	74.78	73.60	-3	4,528	-0.07%
2018/12/26	4	72.10	5	71.44	70.20	-1	4,439	-0.02%
2018/12/25	8	71.90	2	72.05	72.30	6	4,421	0.14%
2018/12/24	22	74.81	21	74.79	73.70	1	4,383	0.02%
2018/12/22	0	0.00	3	73.93	73.80	-3	4,325	-0.07%
2018/12/21	2	73.50	4	73.25	74.20	-2	4,317	-0.05%
2018/12/20	9	73.19	16	73.83	72.70	-7	4,262	-0.16%
2018/12/19	15	74.24	15	73.54	74.50	0	4,208	0.00%
2018/12/18	42	74.80	28	75.23	73.20	14	4,146	0.34%
2018/12/17	20	74.43	21	75.04	74.70	-1	4,070	-0.02%
2018/12/14	21	75.14	19	74.79	74.90	2	4,070	0.05%
2018/12/13	33	75.38	30	75.99	74.00	3	3,991	0.08%
2018/12/12	14	74.41	19	74.55	73.60	-5	3,837	-0.13%
2018/12/11	18	73.11	21	73.88	74.40	-3	3,719	-0.08%
2018/12/10	13	72.62	8	72.04	71.00	5	3,565	0.14%
2018/12/07	28	73.59	146	74.02	75.50	-118	3,414	-3.46%	大賣/鉅額交易
2018/12/06	8	69.26	1	70.00	68.90	7	3,145	0.22%
2018/12/05	14	70.30	1	70.10	71.00	13	3,077	0.42%
2018/12/04	16	71.33	9	71.33	70.40	7	3,030	0.23%
2018/12/03	18	69.68	47	69.92	71.00	-29	2,989	-0.97%
2018/11/30	11	67.28	3	67.40	68.00	8	2,868	0.28%
2018/11/29	17	66.75	22	66.82	68.00	-5	2,757	-0.18%
2018/11/28	12	64.99	24	64.13	64.00	-12	2,624	-0.46%
2018/11/27	0	0.00	1	61.50	61.60	-1	2,530	-0.04%
2018/11/26	1	60.00	0	0.00	61.00	1	2,536	0.04%
2018/11/23	0	0.00	1	59.90	59.40	-1	2,539	-0.04%
2018/11/22	14	61.78	8	61.78	60.50	6	2,525	0.24%
2018/11/21	5	60.10	0	0.00	60.20	5	2,456	0.20%
2018/11/20	4	60.65	17	61.42	59.90	-13	2,462	-0.53%
2018/11/16	2	59.20	3	58.63	57.90	-1	2,338	-0.04%
2018/11/15	4	58.13	6	57.83	58.50	-2	2,332	-0.09%
2018/11/14	0	0.00	2	58.05	58.00	-2	2,314	-0.09%
2018/11/13	19	57.92	12	57.52	58.20	7	2,278	0.31%
2018/11/12	6	57.03	4	56.78	57.00	2	2,187	0.09%
2018/11/09	11	56.19	4	55.13	56.70	7	2,111	0.33%
2018/11/08	0	0.00	1	55.00	53.00	-1	1,945	-0.05%
2018/11/06	5	52.10	2	51.60	51.30	3	1,973	0.15%
2018/11/02	0	0.00	1	51.70	52.30	-1	1,995	-0.05%
2018/11/01	12	51.34	3	51.20	50.90	9	2,035	0.44%
2018/10/31	13	49.53	2	49.95	50.30	11	2,011	0.55%
2018/10/25	0	0.00	1	47.75	47.80	-1	2,035	-0.05%
2018/10/19	2	46.20	2	46.85	46.85	0	2,158	0.00%
2018/10/17	1	47.80	0	0.00	47.75	1	2,280	0.04%
2018/10/15	0	0.00	1	48.10	47.30	-1	2,532	-0.04%
2018/10/12	1	45.00	2	46.50	47.45	-1	2,830	-0.04%
2018/10/11	0	0.00	4	44.61	45.00	-4	3,307	-0.12%
2018/10/09	2	49.28	0	0.00	48.30	2	3,323	0.06%
2018/10/08	2	49.80	2	50.50	49.50	0	3,397	0.00%
2018/10/05	0	0.00	5	50.62	49.60	-5	3,558	-0.14%
2018/10/02	3	54.50	0	0.00	53.60	3	3,826	0.08%
2018/10/01	0	0.00	1	55.10	54.50	-1	3,877	-0.03%
2018/09/27	0	0.00	2	54.80	54.20	-2	4,012	-0.05%
2018/09/26	1	54.60	0	0.00	54.50	1	4,133	0.02%
2018/09/18	0	0.00	5	56.10	56.00	-5	4,657	-0.11%
2018/09/17	2	57.30	0	0.00	57.30	2	4,708	0.04%
2018/09/14	0	0.00	2	57.50	57.90	-2	4,776	-0.04%
2018/09/13	3	57.17	0	0.00	56.30	3	4,817	0.06%
2018/09/12	3	57.07	3	56.70	57.70	0	4,854	0.00%
2018/09/11	0	0.00	1	56.60	57.40	-1	4,946	-0.02%
2018/09/07	1	58.10	0	0.00	58.10	1	5,026	0.02%
2018/09/05	4	59.43	2	60.00	59.80	2	5,383	0.04%
2018/09/04	0	0.00	4	61.48	61.30	-4	5,623	-0.07%
2018/09/03	2	60.45	1	60.10	59.90	1	5,717	0.02%
2018/08/31	2	60.20	0	0.00	60.20	2	5,857	0.03%
2018/08/30	1	61.60	0	0.00	61.50	1	5,945	0.02%
2018/08/28	7	62.30	0	0.00	61.80	7	6,444	0.11%
2018/08/27	7	59.57	3	60.60	62.10	4	6,735	0.06%
2018/08/24	2	57.90	0	0.00	57.90	2	6,968	0.03%
2018/08/23	3	59.70	1	59.60	59.60	2	6,941	0.03%
2018/08/22	6	61.13	2	60.40	60.20	4	6,927	0.06%
2018/08/21	1	61.70	1	62.00	61.80	0	6,929	0.00%
2018/08/20	2	61.30	0	0.00	61.50	2	6,961	0.03%
2018/08/17	6	63.13	0	0.00	61.80	6	6,981	0.09%
2018/08/16	16	63.81	0	0.00	63.10	16	7,040	0.23%
2018/08/13	1	64.00	1	63.00	63.90	0	7,203	0.00%
2018/08/10	7	68.16	0	0.00	67.50	7	7,196	0.10%
2018/08/09	7	68.76	0	0.00	69.00	7	7,183	0.10%
2018/08/08	1	69.30	0	0.00	68.70	1	7,190	0.01%
2018/08/03	1	71.20	1	70.80	70.90	0	7,276	0.00%
2018/08/01	1	72.40	0	0.00	72.40	1	7,396	0.01%
2018/07/31	4	72.85	10	72.70	73.10	-6	7,377	-0.08%
2018/07/30	15	72.03	2	72.40	72.70	13	7,390	0.18%
2018/07/27	1	74.50	2	75.40	74.20	-1	7,344	-0.01%
2018/07/26	0	0.00	1	75.10	75.00	-1	7,300	-0.01%
2018/07/25	1	72.90	11	73.89	74.00	-10	7,273	-0.14%
2018/07/24	15	72.61	0	0.00	73.80	15	7,254	0.21%
2018/07/23	12	71.82	3	72.63	70.80	9	7,169	0.13%
2018/07/20	51	77.31	2	75.30	76.00	49	7,037	0.70%
2018/07/19	15	77.85	40	76.66	77.40	-25	6,949	-0.36%
2018/07/18	13	78.86	21	78.71	81.00	-8	6,682	-0.12%
2018/07/17	2	74.95	2	74.45	73.70	0	6,220	0.00%
2018/07/16	10	74.19	2	74.25	73.50	8	6,239	0.13%
2018/07/13	31	74.28	2	75.15	74.20	29	6,200	0.47%
2018/07/12	0	0.00	56	74.13	74.70	-56	6,142	-0.91%
2018/07/11	4	73.43	1	74.40	73.40	3	6,256	0.05%
2018/07/10	1	71.00	6	74.07	74.00	-5	6,308	-0.08%
2018/07/06	1	69.20	3	70.97	72.60	-2	6,129	-0.03%
2018/07/05	2	70.20	0	0.00	69.10	2	6,056	0.03%
2018/07/04	1	74.00	1	74.40	72.00	0	6,016	0.00%
2018/07/03	0	0.00	2	71.00	71.70	-2	5,902	-0.03%
2018/07/02	7	73.73	5	73.60	72.50	2	5,835	0.03%
2018/06/29	3	71.13	17	73.55	73.70	-14	5,640	-0.25%
2018/06/28	3	67.47	0	0.00	67.00	3	5,462	0.05%
2018/06/27	0.6	68.60	1	68.20	68.50	-0.4	5,506	-0.01%
2018/06/26	10	65.10	2	65.00	66.80	8	5,488	0.15%
2018/06/25	5	66.08	2	66.60	65.50	3	5,443	0.06%
2018/06/22	2	69.50	1	69.20	69.00	1	5,379	0.02%
2018/06/21	1	71.90	1	71.20	71.50	0	5,326	0.00%
2018/06/20	9	70.18	8	68.69	69.50	1	5,302	0.02%
2018/06/19	5	73.30	0	0.00	72.20	5	5,200	0.10%
2018/06/15	3	73.03	2	73.15	72.10	1	5,143	0.02%
2018/06/14	10	72.03	5	72.04	71.30	5	5,072	0.10%
2018/06/13	29	74.78	14	73.71	71.80	15	5,003	0.30%
2018/06/12	8	73.59	15	75.25	78.10	-7	4,805	-0.15%
2018/06/11	9	71.93	3	71.40	71.00	6	4,581	0.13%
2018/06/08	32	71.88	11	72.64	71.50	21	4,493	0.47%
2018/06/07	3	70.73	5	71.12	70.30	-2	4,356	-0.05%
2018/06/06	27	71.37	15	72.13	72.20	12	4,301	0.28%
2018/06/05	18	72.86	4	71.55	71.00	14	4,173	0.34%
2018/06/04	6	70.68	16	72.19	74.40	-10	3,814	-0.26%
2018/06/01	4	67.18	22	66.50	67.70	-18	3,540	-0.51%
2018/05/31	3	61.87	3	62.93	61.60	0	3,308	0.00%
2018/05/30	5	61.72	0	0.00	61.80	5	3,305	0.15%
2018/05/29	12	62.36	0	0.00	62.30	12	3,305	0.36%
2018/05/28	3	62.90	10	63.60	63.20	-7	3,317	-0.21%
2018/05/25	2	62.90	0	0.00	62.90	2	3,310	0.06%
2018/05/24	6	63.17	1	62.40	63.40	5	3,293	0.15%
2018/05/23	5	62.94	11	62.27	62.50	-6	3,241	-0.19%
2018/05/22	1	61.10	0	0.00	61.30	1	3,131	0.03%
2018/05/21	0	0.00	3	61.60	61.70	-3	3,127	-0.10%
2018/05/18	3	59.23	10	60.33	60.40	-7	3,050	-0.23%
2018/05/17	7	60.21	2	59.20	58.70	5	3,001	0.17%
2018/05/16	4	59.40	0	0.00	59.50	4	2,977	0.13%
2018/05/15	0	0.00	6	60.53	61.00	-6	2,946	-0.20%
2018/05/14	12	59.18	0	0.00	59.10	12	2,888	0.42%
2018/05/11	0	0.00	1	59.80	59.30	-1	2,859	-0.03%
2018/05/10	0	0.00	1	59.00	59.50	-1	2,928	-0.03%
2018/05/09	1	57.20	0	0.00	56.70	1	2,816	0.04%
2018/05/04	0	0.00	8	57.19	57.40	-8	2,744	-0.29%
2018/05/03	0	0.00	2	56.90	56.50	-2	2,751	-0.07%
2018/05/02	1	56.30	0	0.00	57.10	1	2,744	0.04%
2018/04/30	0	0.00	2	56.10	56.70	-2	2,719	-0.07%
2018/04/26	7	54.30	6	53.33	53.00	1	2,696	0.04%
2018/04/24	3	53.93	4	53.40	53.30	-1	2,662	-0.04%
2018/04/23	6	56.80	0	0.00	55.40	6	2,630	0.23%
2018/04/20	6	58.58	4	58.30	56.00	2	2,609	0.08%
2018/04/19	1	58.80	0	0.00	58.80	1	2,538	0.04%
2018/04/18	3	58.70	0	0.00	58.30	3	2,497	0.12%
2018/04/17	3	58.47	14	58.91	59.70	-11	2,396	-0.46%
2018/04/16	5	56.50	5	56.94	57.00	0	2,273	0.00%
2018/04/10	0	0.00	2	54.85	54.30	-2	2,524	-0.08%
2018/04/09	2	54.70	0	0.00	54.00	2	2,593	0.08%
2018/04/03	0	0.00	3	53.47	53.30	-3	2,828	-0.11%
2018/04/02	3	55.30	1	55.40	54.30	2	2,837	0.07%
2018/03/30	2	54.30	0	0.00	54.70	2	2,773	0.07%
2018/03/23	0	0.00	2	51.20	51.20	-2	2,760	-0.07%
2018/03/19	1	54.70	1	54.50	54.20	0	2,845	0.00%
2018/03/16	0	0.00	1	53.60	55.00	-1	2,819	-0.04%
2018/03/15	0	0.00	4	55.20	54.30	-4	2,721	-0.15%
2018/03/14	1	54.00	1	54.60	54.00	0	2,678	0.00%
2018/03/13	1	54.00	12	54.34	54.10	-11	2,661	-0.41%
2018/03/12	0	0.00	2	54.25	54.30	-2	2,652	-0.08%
2018/03/09	3	53.63	0	0.00	53.40	3	2,613	0.11%
2018/03/08	0	0.00	2	52.15	52.20	-2	2,605	-0.08%
2018/03/07	3	52.37	1	52.60	51.80	2	2,672	0.07%
2018/03/06	1	53.60	0	0.00	53.00	1	2,628	0.04%
2018/03/05	3	52.23	2	52.80	51.50	1	2,580	0.04%
2018/03/02	2	52.50	0	0.00	52.50	2	2,583	0.08%
2018/03/01	0	0.00	1	52.70	52.70	-1	2,597	-0.04%
2018/02/27	2	52.60	20	52.47	52.00	-18	2,638	-0.68%
2018/02/26	3	52.03	15	52.00	52.00	-12	2,675	-0.45%
2018/02/23	5	51.44	5	51.32	51.40	0	2,653	0.00%
2018/02/12	0	0.00	1	47.50	47.30	-1	2,595	-0.04%
2018/02/09	0	0.00	5	46.70	46.70	-5	2,593	-0.19%
2018/02/08	0	0.00	1	47.50	47.60	-1	2,572	-0.04%
2018/02/06	1	47.00	9	48.27	45.45	-8	2,556	-0.31%
2018/02/02	13	51.84	2	52.60	50.90	11	2,519	0.44%
2018/02/01	1	50.50	0	0.00	50.30	1	2,394	0.04%
2018/01/30	1	49.10	0	0.00	49.35	1	2,390	0.04%
2018/01/26	0	0.00	1	49.30	49.25	-1	2,373	-0.04%
2018/01/25	0	0.00	1	50.00	50.00	-1	2,407	-0.04%
2018/01/24	0	0.00	1.1	50.40	50.10	-1.1	2,402	-0.05%
2018/01/23	3	51.00	4	50.80	50.50	-1	2,392	-0.04%
2018/01/22	1	51.10	0	0.00	51.30	1	2,384	0.04%
2018/01/17	0	0.00	1	50.80	50.70	-1	2,369	-0.04%
2018/01/15	0	0.00	1	50.60	50.40	-1	2,347	-0.04%
2018/01/12	1	50.70	0	0.00	50.60	1	2,360	0.04%
2018/01/11	0	0.00	1	50.50	50.20	-1	2,345	-0.04%
2018/01/10	1	51.40	2	52.30	50.30	-1	2,332	-0.04%
2018/01/09	11	54.13	2	54.50	54.40	9	2,231	0.40%
2018/01/08	5	55.10	16	54.66	54.10	-11	2,214	-0.50%
2018/01/05	3	56.13	4	56.53	55.80	-1	2,134	-0.05%
2018/01/04	3	57.20	4	56.65	56.60	-1	2,045	-0.05%
2018/01/03	10	55.10	0	0.00	54.60	10	1,860	0.54%
2018/01/02	4	53.85	2	54.40	54.60	2	1,784	0.11%