智擎 (4162)-犇亞-鑫豐券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
90.6
漲跌
▼1.5
漲幅
-1.63%
成交量
527張
產業
上櫃生技醫療類股
305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

智擎 (4162)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/11	1	91.00	0	0.00	90.60	1	1,193	0.08%
2024/12/03	0	0.00	1	95.30	94.40	-1	1,161	-0.09%
2024/12/02	2	96.70	0	0.00	94.40	2	1,158	0.17%
2024/11/29	1	98.20	5	96.94	97.50	-4	1,136	-0.35%
2024/11/25	1	93.80	0	0.00	93.80	1	1,079	0.09%
2024/11/19	0	0.00	0	95.80	96.00	0	1,015	0.00%
2024/11/18	1	100.00	11.4	98.80	96.50	-10.4	1,010	-1.03%
2024/11/15	3.4	100.31	0.1	102.00	99.90	3.3	989	0.33%
2024/11/14	3.1	101.52	10	105.50	101.50	-6.9	971	-0.71%
2024/11/13	0	0.00	12	104.94	106.50	-12	946	-1.27%
2024/11/12	3.1	101.36	1	99.80	104.00	2.1	916	0.22%
2024/11/07	0.1	104.00	0	103.00	103.50	0	852	0.01%
2024/11/06	13.1	102.48	15	103.00	102.50	-2	826	-0.24%
2024/11/05	0	0.00	4	107.00	106.00	-4	782	-0.51%
2024/11/04	8	100.88	1	105.00	100.00	7	758	0.92%
2024/11/01	6	106.25	11.1	106.55	105.00	-5.1	730	-0.70%
2024/10/28	13	100.96	14.2	101.94	102.00	-1.2	576	-0.21%
2024/10/25	6.2	97.90	0.2	99.04	97.40	6	513	1.17%
2024/10/24	10.2	99.55	22	96.90	98.30	-11.8	494	-2.39%
2024/10/23	3	94.60	1	94.00	93.70	2	424	0.47%
2024/10/22	0	0.00	1	86.60	86.70	-1	404	-0.25%
2024/10/15	2	90.00	0	0.00	90.20	2	483	0.41%
2024/10/14	0	0.00	0.1	88.70	89.20	-0.1	498	-0.02%
2024/10/09	0	0.00	0	91.30	89.50	0	508	0.00%
2024/10/07	0	89.10	1	89.40	88.80	-1	506	-0.20%
2024/10/04	0	0.00	0	88.80	88.70	0	541	0.00%
2024/10/01	0	88.70	11	89.03	89.90	-10.9	545	-2.00%
2024/09/30	7.1	89.85	0	0.00	89.50	7.1	550	1.28%
2024/09/27	0	0.00	7	88.11	87.80	-7	556	-1.26%
2024/09/25	5	88.60	0	0.00	88.20	5	609	0.82%
2024/09/24	0.4	88.45	0	0.00	90.20	0.4	612	0.07%
2024/09/20	0	0.00	1	88.30	87.40	-1	644	-0.16%
2024/09/19	0	0.00	1	86.50	86.00	-1	636	-0.16%
2024/09/16	7.1	82.84	0	82.50	82.70	7.1	641	1.10%
2024/09/12	1	82.60	0	0.00	82.20	1	651	0.15%
2024/09/11	1	82.30	0	0.00	82.10	1	656	0.15%
2024/09/10	2	83.30	1	82.90	83.30	1	662	0.15%
2024/09/09	4	81.80	0	0.00	82.00	4	666	0.60%
2024/09/05	0.1	84.16	0	0.00	82.10	0.1	689	0.01%
2024/09/04	0	0.00	0	82.60	82.00	0	698	0.00%
2024/09/03	1	86.00	0	0.00	85.70	1	713	0.14%
2024/08/29	0	85.90	0	0.00	86.30	0	729	0.00%
2024/08/26	0	0.00	2	87.00	86.70	-2	738	-0.27%
2024/08/23	1	85.50	0	0.00	85.90	1	740	0.14%
2024/08/21	1	86.30	2	86.15	86.60	-1	746	-0.13%
2024/08/20	3	86.30	0	0.00	85.80	3	742	0.40%
2024/08/16	1	84.60	0	0.00	84.60	1	743	0.13%
2024/08/15	0	0.00	1	84.70	84.50	-1	745	-0.13%
2024/08/09	0	0.00	0.4	85.40	85.40	-0.4	783	-0.05%
2024/08/08	0	0.00	0	85.80	85.40	0	799	0.00%
2024/08/07	0	0.00	1	86.90	86.70	-1	794	-0.13%
2024/08/06	6	80.57	1	79.20	80.80	5	783	0.64%
2024/08/05	1	83.30	0	0.00	83.00	1	764	0.13%
2024/08/02	0	0.00	0	92.50	92.20	0	741	0.00%
2024/07/29	0	94.50	0.3	96.00	94.50	-0.3	736	-0.04%
2024/07/26	0	0.00	1	96.30	97.60	-1	729	-0.14%
2024/07/23	0	0.00	3	94.27	94.50	-3	720	-0.42%
2024/07/22	1.3	92.65	2	95.50	92.00	-0.7	718	-0.09%
2024/07/19	2	95.10	5	96.74	94.20	-3	708	-0.42%
2024/07/17	1	97.90	1.3	98.70	98.20	-0.3	658	-0.04%
2024/07/16	1	97.10	0	0.00	97.00	1	658	0.16%
2024/07/15	0	99.20	6.5	98.60	98.40	-6.5	663	-0.97%
2024/07/12	2	96.25	1.3	96.57	95.60	0.7	648	0.11%
2024/07/11	0	96.00	0	0.00	95.20	0	650	0.00%
2024/07/10	1	96.50	0	0.00	96.60	1	658	0.15%
2024/07/09	5.3	97.33	10.1	100.96	96.30	-4.8	668	-0.72%
2024/07/08	12.1	100.49	0.9	100.13	100.50	11.2	655	1.71%
2024/07/05	0	0.00	1.3	97.30	97.50	-1.3	625	-0.21%
2024/07/04	10	96.55	0	0.00	96.00	10	626	1.60%
2024/07/03	1	96.80	5.3	97.08	96.70	-4.3	628	-0.68%
2024/07/01	5	101.00	1	99.30	101.00	4	610	0.65%
2024/06/26	2	97.45	1	98.00	97.60	1	576	0.17%
2024/06/25	0	0.00	1	94.30	94.30	-1	568	-0.18%
2024/06/24	1	93.80	0	0.00	93.20	1	589	0.17%
2024/06/20	0	0.00	1	94.40	94.50	-1	635	-0.16%
2024/06/19	0.3	94.00	0	0.00	93.80	0.3	637	0.05%
2024/06/13	0	0.00	3	95.93	96.90	-3	651	-0.46%
2024/06/12	1.3	94.20	0	0.00	94.80	1.3	638	0.20%
2024/06/11	2	94.95	2	95.90	95.40	0	636	0.00%
2024/06/07	1.3	93.57	3	93.47	94.50	-1.7	644	-0.26%
2024/06/06	1	91.10	0	0.00	91.10	1	630	0.16%
2024/06/05	1	90.80	4	92.68	92.90	-3	632	-0.47%
2024/06/03	1	90.70	0	0.00	90.70	1	693	0.14%
2024/05/31	0.3	91.50	0	0.00	90.60	0.3	729	0.04%
2024/05/29	1	91.80	0	0.00	91.50	1	747	0.13%
2024/05/20	0	97.80	9	97.81	96.90	-9	865	-1.04%
2024/05/17	0	0.00	0.6	97.75	97.90	-0.6	872	-0.07%
2024/05/16	4.1	95.69	1	95.40	95.10	3.1	869	0.36%
2024/05/15	0.1	94.80	0	0.00	93.90	0.1	952	0.01%
2024/05/14	5	95.80	5	95.40	94.30	0	1,043	0.00%
2024/05/13	5	92.58	0	0.00	92.60	5	1,038	0.48%
2024/05/06	0	0.00	0	94.00	93.40	0	1,175	0.00%
2024/05/02	0	0.00	10	94.50	94.90	-10	1,414	-0.71%
2024/04/25	0	0.00	0.8	91.00	90.60	-0.8	1,449	-0.06%
2024/04/24	0	0.00	1	91.30	90.70	-1	1,455	-0.07%
2024/04/23	1	89.00	16	89.86	90.20	-15	1,498	-1.00%
2024/04/22	7	88.86	1	89.00	88.00	6	1,512	0.40%
2024/04/19	2	90.45	0	0.00	89.00	2	1,523	0.13%
2024/04/18	1	93.40	12	93.23	93.60	-11	1,525	-0.72%
2024/04/17	3	92.40	7	92.97	92.60	-4	1,541	-0.26%
2024/04/16	5	91.50	5	91.16	91.00	0	1,557	0.00%
2024/04/15	1	94.20	0	0.00	94.10	1	1,565	0.06%
2024/04/11	4	97.95	0	0.00	97.90	4	1,615	0.25%
2024/04/10	0	0.00	3.6	98.96	98.80	-3.6	1,642	-0.22%
2024/04/09	4	98.25	2	99.80	97.60	2	1,722	0.12%
2024/04/08	0.4	99.80	3	100.67	99.10	-2.6	1,770	-0.15%
2024/04/03	1.2	99.18	1.4	99.76	99.00	-0.1	1,777	-0.01%
2024/04/02	1	99.10	2	99.55	98.90	-1	1,780	-0.06%
2024/04/01	1.3	100.00	6	100.17	99.60	-4.7	1,805	-0.26%
2024/03/29	0.3	99.10	0.3	99.50	99.20	0	1,813	0.00%
2024/03/28	1	99.80	11	99.93	99.40	-10	1,839	-0.54%
2024/03/27	1	99.70	7	99.20	99.70	-6	1,828	-0.33%
2024/03/26	6.2	97.43	2.3	97.68	96.80	3.9	1,818	0.22%
2024/03/25	3.1	99.28	17.3	99.72	101.00	-14.2	1,816	-0.78%
2024/03/22	3	96.00	5.3	96.67	96.50	-2.3	1,801	-0.13%
2024/03/21	3	95.70	0	0.00	96.00	3	1,827	0.16%
2024/03/20	5.3	95.66	1.2	95.83	95.80	4.1	1,855	0.22%
2024/03/19	1	96.30	23.3	96.86	96.80	-22.3	1,864	-1.20%
2024/03/18	0.2	94.00	0	0.00	93.30	0.2	1,855	0.01%
2024/03/15	1	93.20	2	94.10	93.20	-1	1,863	-0.05%
2024/03/14	1	93.10	2	93.80	92.70	-1	1,882	-0.05%
2024/03/13	13	93.98	0.3	93.00	92.40	12.7	1,896	0.67%
2024/03/12	1	95.50	1.3	96.39	95.60	-0.3	1,889	-0.02%
2024/03/11	5	95.10	0	0.00	95.10	5	1,904	0.26%
2024/03/08	11.2	97.01	7	97.41	95.10	4.2	1,924	0.22%
2024/03/07	8	97.71	21	98.10	99.30	-13	1,930	-0.67%
2024/03/06	12	99.21	2	100.75	98.10	10	1,937	0.52%
2024/03/05	9.3	100.52	10	101.25	100.50	-0.7	1,914	-0.04%
2024/03/04	2	101.00	0	0.00	100.50	2	1,924	0.10%
2024/03/01	10.3	102.08	2.3	103.50	101.50	8	1,939	0.41%
2024/02/29	1	102.00	6	103.33	103.50	-5	1,986	-0.25%
2024/02/27	9	103.94	4	106.38	103.00	5	1,995	0.25%
2024/02/26	11	103.32	16	102.91	104.50	-5	1,990	-0.25%
2024/02/23	17	101.24	12	101.67	101.00	5	1,981	0.25%
2024/02/22	11.6	101.16	2.2	101.50	101.00	9.4	2,018	0.47%
2024/02/21	11	102.18	6	103.25	101.50	5	2,043	0.24%
2024/02/20	1.6	101.00	0	0.00	101.50	1.6	2,058	0.08%
2024/02/19	1.7	101.84	0	0.00	101.50	1.7	2,075	0.08%
2024/02/16	36.4	103.87	3.8	103.76	102.00	32.6	2,096	1.56%
2024/02/15	9.5	110.66	16.5	112.79	110.50	-7	2,060	-0.34%
2024/02/05	0.1	106.50	5	105.40	106.50	-4.9	2,024	-0.24%
2024/02/02	4.4	105.05	0.4	106.00	105.50	4	2,216	0.18%
2024/02/01	3	107.00	1.3	107.72	107.00	1.7	2,281	0.08%
2024/01/31	0	0.00	1.3	106.38	106.00	-1.3	2,396	-0.05%
2024/01/30	2	104.50	1.8	105.22	105.00	0.2	2,702	0.01%
2024/01/29	4.3	107.50	2	105.75	106.00	2.3	2,760	0.08%
2024/01/26	38.3	112.81	42.6	113.13	108.50	-4.3	2,838	-0.15%
2024/01/25	0	0.00	14	104.82	105.00	-14	2,782	-0.50%
2024/01/24	6	100.50	6	101.00	100.50	0	2,896	0.00%
2024/01/22	6.3	99.43	3	99.37	100.50	3.3	3,404	0.10%
2024/01/19	3	98.40	6	100.50	98.50	-3	3,625	-0.08%
2024/01/17	12	100.88	4.3	102.23	98.30	7.7	4,079	0.19%
2024/01/16	2	102.50	0	0.00	102.50	2	4,486	0.04%
2024/01/12	0	0.00	1	104.00	103.00	-1	4,603	-0.02%
2024/01/11	4	101.88	0.2	102.50	101.50	3.8	4,609	0.08%
2024/01/10	3	102.83	2	105.25	102.00	1	4,615	0.02%
2024/01/09	6.3	105.47	1	105.00	104.50	5.3	4,602	0.12%
2024/01/08	12.3	106.99	13	107.73	108.00	-0.7	4,592	-0.02%
2024/01/05	1	108.50	20.7	106.80	109.00	-19.7	4,607	-0.43%
2024/01/04	10.1	104.25	2	105.25	103.00	8.1	4,593	0.18%
2024/01/03	6	108.75	7	109.50	106.00	-1	4,625	-0.02%
2024/01/02	6	108.92	10.1	108.26	110.00	-4.1	4,583	-0.09%
2023/12/29	3.4	105.06	1	106.00	105.50	2.4	4,537	0.05%
2023/12/28	1.6	104.28	1	105.00	104.00	0.6	4,524	0.01%
2023/12/27	2	105.00	3	106.33	105.00	-1	4,516	-0.02%
2023/12/26	0	0.00	10	104.00	104.00	-10	4,491	-0.22%
2023/12/25	2	102.75	6.1	103.53	105.00	-4.1	4,477	-0.09%
2023/12/22	12	101.71	11	101.45	101.50	1	4,445	0.02%
2023/12/21	1	102.50	3	102.50	101.50	-2	4,445	-0.04%
2023/12/20	0	0.00	2	104.50	102.50	-2	4,436	-0.05%
2023/12/19	1	104.50	0	0.00	103.50	1	4,422	0.02%
2023/12/18	0	0.00	2.2	105.14	104.50	-2.2	4,416	-0.05%
2023/12/15	5.2	102.84	3.2	102.90	104.00	2	4,397	0.04%
2023/12/14	2	101.00	6	101.42	101.00	-4	4,377	-0.09%
2023/12/13	0	99.00	0	0.00	98.60	0	4,388	0.00%
2023/12/12	5	98.22	0	0.00	97.90	5	4,386	0.11%
2023/12/11	5	99.12	5	97.80	97.80	0	4,378	0.00%
2023/12/08	7	100.26	0.1	102.00	99.40	6.9	4,356	0.16%
2023/12/07	3	100.50	0	0.00	100.00	3	4,342	0.07%
2023/12/06	7	100.79	0	0.00	100.50	7	4,337	0.16%
2023/12/05	7	101.93	0	102.00	101.50	7	4,321	0.16%
2023/12/04	6.2	103.53	5.1	104.50	104.00	1.1	4,299	0.03%
2023/12/01	7	103.71	2.4	103.50	103.00	4.6	4,277	0.11%
2023/11/30	2.4	101.12	0	0.00	100.50	2.4	4,229	0.06%
2023/11/29	6	100.50	11.6	100.58	101.00	-5.6	4,229	-0.13%
2023/11/28	3	101.17	6	102.00	101.50	-3	4,258	-0.07%
2023/11/27	9	106.11	1	106.00	103.00	8	4,236	0.19%
2023/11/24	0	104.50	0	0.00	104.00	0	4,177	0.00%
2023/11/23	12.1	104.33	1.5	103.47	104.00	10.6	4,154	0.26%
2023/11/22	3	101.83	0	0.00	101.50	3	4,125	0.07%
2023/11/21	4	101.38	0	0.00	101.00	4	4,102	0.10%
2023/11/20	0	0.00	3.2	103.84	102.00	-3.2	4,063	-0.08%
2023/11/17	10	104.00	2.4	104.00	102.50	7.7	4,038	0.19%
2023/11/16	11	103.09	0	0.00	102.50	11	4,013	0.27%
2023/11/15	5	104.70	0	0.00	103.50	5	3,985	0.13%
2023/11/14	12	103.75	0	0.00	103.00	12	3,965	0.30%
2023/11/13	3	105.83	2	106.50	106.50	1	3,934	0.03%
2023/11/10	6	108.08	6	113.00	106.50	0	3,926	0.00%
2023/11/09	0	0.00	0	111.48	111.00	0	3,726	0.00%
2023/11/08	8	111.19	20	110.78	112.50	-12	3,665	-0.33%
2023/11/07	21	120.10	8.6	119.31	114.00	12.4	3,538	0.35%
2023/11/06	7.5	113.70	3.2	114.49	115.50	4.3	3,216	0.14%
2023/11/03	4.2	113.73	46	112.22	112.00	-41.9	3,144	-1.33%
2023/11/02	54	114.40	15.1	112.77	114.00	39	3,014	1.29%
2023/11/01	17	115.32	11	115.41	114.50	6	2,887	0.21%
2023/10/31	28.2	114.71	32	113.83	113.50	-3.9	2,729	-0.14%
2023/10/30	13.9	117.85	8	117.13	116.00	5.9	2,559	0.23%
2023/10/27	7	114.57	22.1	116.46	118.00	-15.1	2,229	-0.68%
2023/10/26	49.3	110.98	62	108.67	107.50	-12.7	2,001	-0.63%
2023/10/25	13	111.62	12.8	111.68	111.50	0.2	1,802	0.01%
2023/10/24	27	104.46	78.3	107.80	110.00	-51.3	1,545	-3.32%
2023/10/23	12	95.91	8.1	99.75	100.00	3.9	1,117	0.35%
2023/10/20	4	91.35	5	91.44	91.00	-1	1,026	-0.10%
2023/10/19	1	89.40	7	90.01	90.70	-6	1,008	-0.59%
2023/10/18	6.1	90.17	11	87.21	87.30	-4.9	1,005	-0.49%
2023/10/17	0.2	91.40	1	91.20	90.30	-0.8	995	-0.08%
2023/10/16	5	92.38	0	0.00	91.20	5	1,008	0.50%
2023/10/13	10	96.99	14	95.45	92.90	-4	1,010	-0.40%
2023/10/12	3	94.73	6.1	95.25	95.00	-3.1	985	-0.31%
2023/10/11	11	94.03	8.1	95.16	95.20	2.9	989	0.29%
2023/10/06	7	91.34	7	90.26	90.00	0	941	0.00%
2023/10/05	4	88.28	8	88.04	87.70	-4	922	-0.43%
2023/10/04	0	0.00	5	86.70	86.40	-5	962	-0.52%
2023/10/03	1	87.60	0	0.00	86.80	1	979	0.10%
2023/10/02	3	87.77	1.2	87.83	88.20	1.8	995	0.18%
2023/09/26	1	86.70	0	0.00	86.00	1	1,024	0.10%
2023/09/25	0	0.00	1	88.20	88.00	-1	1,038	-0.10%
2023/09/22	1	86.70	0	0.00	86.60	1	1,049	0.10%
2023/09/21	2	88.65	0	0.00	87.30	2	1,062	0.19%
2023/09/19	1	88.40	1	88.90	88.60	0	1,067	0.00%
2023/09/18	5	88.80	2.3	89.80	87.60	2.8	1,060	0.26%
2023/09/15	1	85.40	2	85.60	86.50	-1	1,033	-0.10%
2023/09/14	4	85.05	2	85.40	85.00	2	1,035	0.19%
2023/09/13	1.2	84.14	2	84.55	84.50	-0.9	1,043	-0.08%
2023/09/12	0.2	83.93	1	84.70	83.50	-0.9	1,050	-0.08%
2023/09/11	3.1	84.66	1	86.40	84.10	2.1	1,055	0.19%
2023/09/08	1.1	85.27	0	0.00	85.20	1.1	1,058	0.10%
2023/09/07	1.1	85.99	0	0.00	86.40	1.1	1,059	0.10%
2023/09/06	0.2	86.68	12	86.91	87.00	-11.8	1,063	-1.11%
2023/09/05	0.1	86.80	1	87.40	86.50	-1	1,063	-0.09%
2023/09/04	2.1	87.36	2	87.80	87.40	0.1	1,065	0.00%
2023/09/01	6.1	89.95	5	89.62	89.10	1.1	1,071	0.11%
2023/08/31	0	86.44	0	0.00	86.90	0	1,028	0.00%
2023/08/30	1	85.40	0	0.00	85.80	1	1,029	0.10%
2023/08/28	1.5	84.10	0	0.00	84.10	1.5	1,044	0.14%
2023/08/24	3	86.70	1	85.60	86.00	2	1,056	0.19%
2023/08/23	12	86.58	8	86.38	85.50	4	1,060	0.38%
2023/08/22	1	85.90	0	0.00	86.30	1	1,066	0.09%
2023/08/21	0	85.50	1	86.10	86.10	-1	1,072	-0.09%
2023/08/18	0	0.00	5	85.92	85.40	-5	1,098	-0.46%
2023/08/17	6.5	85.64	6	86.38	84.90	0.5	1,109	0.05%
2023/08/16	9	86.41	10.8	84.43	87.00	-1.8	1,094	-0.16%
2023/08/15	1.2	80.96	1	81.20	81.00	0.2	1,053	0.01%
2023/08/14	6	81.63	5.7	81.74	81.30	0.3	1,056	0.03%
2023/08/11	3	83.73	2	84.55	83.70	1	1,057	0.09%
2023/08/10	1	85.30	1	85.50	83.50	0	1,068	0.00%
2023/08/09	2	84.05	4.1	84.83	84.90	-2.1	1,090	-0.19%
2023/08/08	5	84.70	3	85.20	83.80	2	1,103	0.18%
2023/08/07	1.2	85.15	5	84.16	85.70	-3.8	1,116	-0.34%
2023/08/04	0	0.00	4	82.80	83.40	-4	1,118	-0.36%
2023/08/02	2	82.15	9	83.10	81.90	-7	1,133	-0.62%
2023/08/01	3	85.20	2.7	85.67	84.90	0.3	1,126	0.03%
2023/07/31	1	84.90	1	85.60	84.50	0	1,142	0.00%
2023/07/28	1	85.40	0	0.00	85.40	1	1,167	0.09%
2023/07/27	4	86.65	4	87.23	86.20	0	1,168	0.00%
2023/07/26	4	86.78	1	89.00	85.00	3	1,180	0.25%
2023/07/25	2	87.65	10	86.65	87.50	-8	1,172	-0.68%
2023/07/24	7	86.71	3	88.07	86.00	4	1,159	0.35%
2023/07/21	10	88.10	4	89.98	87.10	6	1,167	0.51%
2023/07/20	3	88.83	6	90.02	88.90	-3	1,183	-0.25%
2023/07/19	11	89.49	18	89.36	89.80	-7	1,192	-0.59%
2023/07/18	7	88.39	0	0.00	87.20	7	1,231	0.57%
2023/07/17	9	90.02	13	90.45	90.30	-4	1,260	-0.32%
2023/07/14	18	88.54	23	88.46	88.20	-5	1,280	-0.39%
2023/07/13	1	85.20	1	85.10	85.10	0	1,270	0.00%
2023/07/12	18	85.89	2	87.45	86.00	16	1,273	1.26%
2023/07/11	27	88.49	3	88.60	87.80	24	1,273	1.88%
2023/07/10	4	93.08	6	93.08	92.00	-2	1,244	-0.16%
2023/07/07	6	93.73	4	94.13	93.80	2	1,247	0.16%
2023/07/06	5.1	96.00	2	97.30	94.80	3.1	1,248	0.25%
2023/07/05	7	96.27	9.5	96.16	96.20	-2.5	1,287	-0.19%
2023/07/04	11	94.93	1.5	95.41	94.70	9.5	1,310	0.72%
2023/07/03	3	96.03	4	97.20	95.30	-1	1,337	-0.07%
2023/06/30	8	97.34	15	97.05	97.50	-7	1,342	-0.52%
2023/06/29	11	97.15	18	96.86	96.80	-7	1,352	-0.52%
2023/06/28	7	95.80	4.1	95.57	95.90	2.9	1,381	0.21%
2023/06/27	18.1	95.03	46	94.86	94.60	-27.9	1,428	-1.95%
2023/06/26	6	93.67	5	94.10	93.30	1	1,469	0.07%
2023/06/21	21.1	93.38	1	93.50	93.40	20.1	1,543	1.30%
2023/06/20	5	93.32	1	93.60	93.20	4	1,549	0.26%
2023/06/19	9	94.80	2	95.15	94.40	7	1,553	0.45%
2023/06/16	2	93.75	5	94.10	94.10	-3	1,553	-0.19%
2023/06/15	8.1	92.79	2	93.30	93.20	6.1	1,556	0.39%
2023/06/14	22	94.01	3	95.43	93.10	19	1,568	1.21%
2023/06/13	4	94.28	14	94.56	94.50	-10	1,600	-0.62%
2023/06/12	3	94.17	0	0.00	94.20	3	1,621	0.18%
2023/06/09	3	96.30	2	96.50	95.90	1	1,658	0.06%
2023/06/08	11	96.92	15	96.89	95.70	-4	1,691	-0.24%
2023/06/07	5	96.60	14	96.74	96.50	-9	1,725	-0.52%
2023/06/06	1	94.50	5	94.92	94.90	-4	1,747	-0.23%
2023/06/05	1.1	94.12	3	94.47	94.30	-1.9	1,801	-0.11%
2023/06/02	16.1	94.76	1	94.90	93.40	15.1	1,833	0.82%
2023/06/01	2	93.75	28	93.68	93.70	-26	1,841	-1.41%
2023/05/31	9	93.22	1	92.90	92.90	8	1,852	0.43%
2023/05/30	22	93.07	0	0.00	92.60	22	1,861	1.18%
2023/05/29	2	94.15	3	94.60	93.50	-1	1,875	-0.05%
2023/05/26	2.1	93.50	0	0.00	93.30	2.1	1,891	0.11%
2023/05/25	4	94.93	0	0.00	94.20	4	1,902	0.21%
2023/05/24	8	97.28	2	97.90	96.30	6	1,949	0.31%
2023/05/23	9	98.42	12	98.48	99.00	-3	1,943	-0.15%
2023/05/22	9	94.54	26	95.10	95.30	-17	1,968	-0.86%
2023/05/19	6	94.47	4	95.55	93.40	2	2,001	0.10%
2023/05/18	2	94.85	11	95.15	94.80	-9	2,024	-0.44%
2023/05/17	6	94.88	9.1	95.05	94.60	-3.1	2,047	-0.15%
2023/05/16	1	93.10	1	93.30	93.10	0	2,060	0.00%
2023/05/15	3	92.50	0	0.00	92.60	3	2,088	0.14%
2023/05/12	9	94.81	1	94.90	94.70	8	2,145	0.37%
2023/05/11	7	96.67	4	96.90	96.70	3	2,279	0.13%
2023/05/10	0	0.00	3	97.97	98.10	-3	2,362	-0.13%
2023/05/09	5	97.30	2	97.40	96.90	3	2,461	0.12%
2023/05/08	1	101.50	2	101.50	99.60	-1	2,559	-0.04%
2023/05/05	8	102.44	9	103.50	101.50	-1	2,632	-0.04%
2023/05/04	8.1	101.80	11	101.67	101.50	-2.9	2,706	-0.11%
2023/05/03	5	99.72	0	0.00	99.50	5	2,731	0.18%
2023/05/02	10	99.93	10	99.99	100.50	0	2,809	0.00%
2023/04/28	5	97.60	5	98.14	97.90	0	2,872	0.00%
2023/04/27	1	96.10	11	96.01	96.00	-10	2,938	-0.34%
2023/04/26	1.1	95.64	1	96.20	96.00	0.1	3,085	0.00%
2023/04/25	8	99.20	12	98.38	97.00	-4	3,132	-0.13%
2023/04/24	29	99.24	6	99.52	98.70	23	3,242	0.71%
2023/04/21	13.1	100.34	5	99.12	98.20	8.1	3,315	0.24%
2023/04/20	30	106.33	13	107.69	103.50	17	3,315	0.51%
2023/04/19	10	104.40	39.6	105.59	107.00	-29.6	3,368	-0.88%
2023/04/18	8	105.19	2.4	106.00	105.00	5.6	3,402	0.16%
2023/04/17	1	104.50	0	0.00	105.00	1	3,534	0.03%
2023/04/14	12.1	106.84	6	107.58	106.00	6.1	3,733	0.16%
2023/04/13	13	108.08	15	108.63	108.00	-2	3,822	-0.05%
2023/04/12	16.3	107.80	7.1	108.00	107.00	9.3	3,940	0.24%
2023/04/11	6	106.92	5.1	106.51	106.50	0.9	4,052	0.02%
2023/04/10	20.6	108.69	28	109.48	107.00	-7.4	4,156	-0.18%
2023/04/07	5	111.10	10.3	111.71	111.50	-5.3	4,351	-0.12%
2023/04/06	12.5	110.82	15.5	111.04	110.00	-3	4,621	-0.07%
2023/03/31	15.1	108.47	2.5	108.50	108.00	12.6	4,746	0.27%
2023/03/30	10	110.15	10	109.50	109.50	0	4,884	0.00%
2023/03/29	21	109.57	19.2	110.41	111.00	1.8	4,941	0.04%
2023/03/28	11	109.00	26	108.90	107.00	-15	5,010	-0.30%
2023/03/27	42	113.45	34	113.56	112.50	8	5,058	0.16%
2023/03/24	89	111.02	94.1	111.63	113.00	-5.1	5,137	-0.10%
2023/03/23	6	104.92	0.3	104.51	104.00	5.7	5,183	0.11%
2023/03/22	7	105.57	15.9	106.07	105.50	-8.9	5,420	-0.16%
2023/03/21	4.1	105.73	1.1	106.43	105.00	3	5,597	0.05%
2023/03/20	2	105.00	0	0.00	104.50	2	5,713	0.04%
2023/03/17	8	104.25	1	104.51	105.00	7	5,849	0.12%
2023/03/16	5	105.40	4	103.88	103.00	1	6,010	0.02%
2023/03/15	7	107.86	21.7	108.24	108.50	-14.7	6,188	-0.24%
2023/03/14	11	108.14	12	108.44	107.00	-1	6,477	-0.02%
2023/03/13	7	105.50	5	105.00	106.50	2	6,694	0.03%
2023/03/10	5	106.60	5	106.55	105.50	0	6,961	0.00%
2023/03/09	3	108.17	4	108.63	108.00	-1	7,442	-0.01%
2023/03/08	7.1	111.14	21	111.33	110.00	-13.9	7,646	-0.18%
2023/03/07	15	114.47	17.3	115.21	113.00	-2.3	7,812	-0.03%
2023/03/06	10.1	114.91	20	116.08	116.00	-9.9	8,038	-0.12%
2023/03/03	16	115.56	12.1	116.38	115.00	3.9	8,303	0.05%
2023/03/02	1	115.00	3.1	114.85	115.00	-2.1	8,561	-0.02%
2023/03/01	3.1	113.02	2	113.25	113.00	1.1	8,902	0.01%
2023/02/24	13	115.38	4	116.13	114.50	9	9,333	0.10%
2023/02/23	5.3	116.00	5	116.40	116.50	0.3	9,673	0.00%
2023/02/22	12	117.54	3	118.33	115.50	9	9,912	0.09%
2023/02/21	4	119.50	2.1	119.30	118.50	1.9	10,128	0.02%
2023/02/20	0	0.00	2.3	121.28	119.00	-2.3	10,449	-0.02%
2023/02/17	9	117.56	10	118.47	120.50	-1	10,652	-0.01%
2023/02/16	9.3	118.35	4.8	117.58	118.00	4.4	11,041	0.04%
2023/02/15	2	115.00	0.3	117.00	115.00	1.7	11,340	0.01%
2023/02/14	0	115.00	1.4	116.33	116.50	-1.4	11,330	-0.01%
2023/02/13	5	115.70	0	0.00	115.00	5	11,495	0.04%
2023/02/10	8	118.44	1	122.00	116.50	7	11,668	0.06%
2023/02/09	21	123.42	2	123.75	121.00	19	11,688	0.16%
2023/02/08	18	121.72	50	122.48	123.00	-32	11,638	-0.27%
2023/02/07	34.1	121.97	8	122.88	121.00	26.1	11,670	0.22%
2023/02/06	29	121.98	13	122.50	121.50	16	11,669	0.14%
2023/02/03	9	120.50	24	120.65	119.00	-15	11,657	-0.13%
2023/02/02	64	116.59	75	118.67	119.00	-11	11,675	-0.09%
2023/02/01	12	114.46	28	115.00	114.50	-16	11,803	-0.14%
2023/01/31	19.2	112.36	4	112.63	115.00	15.2	11,910	0.13%
2023/01/30	7	113.57	27	115.92	112.00	-20	11,924	-0.17%
2023/01/17	30	112.35	3	112.00	112.00	27	11,965	0.23%
2023/01/16	84.2	113.82	83	114.39	114.00	1.2	11,956	0.01%
2023/01/13	11.1	116.37	9	116.78	117.00	2.1	11,920	0.02%
2023/01/12	14	117.82	16	119.91	116.00	-2	11,956	-0.02%
2023/01/11	9	123.72	13	125.38	122.50	-4	11,929	-0.03%
2023/01/10	24	128.52	3	129.00	128.00	21	11,953	0.18%
2023/01/09	8	127.81	5	129.00	128.50	3	12,071	0.02%
2023/01/06	1	126.00	1	125.50	125.50	0	12,121	0.00%
2023/01/05	26	130.25	2	128.75	126.00	24	12,308	0.19%
2023/01/04	11	132.18	69	131.51	131.50	-58	12,352	-0.47%
2023/01/03	66	127.42	3	127.17	128.00	63	12,332	0.51%
2022/12/30	2	126.50	0	127.50	125.00	2	12,404	0.02%
2022/12/29	11	123.23	60	123.16	125.00	-49	12,503	-0.39%
2022/12/28	0	125.50	1	126.00	124.00	-1	12,557	-0.01%
2022/12/27	53	125.42	13	124.85	126.00	40	12,773	0.31%
2022/12/26	7	124.29	10	124.85	123.50	-3	12,916	-0.02%
2022/12/23	3.1	121.11	1	120.00	118.50	2.1	12,901	0.02%
2022/12/22	4	121.25	10	121.80	121.00	-6	13,302	-0.05%
2022/12/21	3	117.67	19	118.08	116.00	-16	13,477	-0.12%
2022/12/20	4	117.50	1	118.50	115.00	3	13,872	0.02%
2022/12/19	12	119.25	5	120.10	121.00	7	14,066	0.05%
2022/12/16	3	119.00	1.1	121.23	117.50	1.9	14,567	0.01%
2022/12/15	5	121.70	0	0.00	121.50	5	14,916	0.03%
2022/12/14	3	122.50	4	122.38	125.50	-1	15,006	-0.01%
2022/12/13	4	129.50	4	129.00	124.00	0	14,922	0.00%
2022/12/12	0	0.00	1.3	126.72	126.00	-1.3	15,033	-0.01%
2022/12/09	17.3	127.45	0.3	127.01	126.00	17	15,054	0.11%
2022/12/08	10.3	129.36	8	130.69	126.50	2.3	15,116	0.02%
2022/12/07	5	135.10	3	136.33	133.00	2	15,242	0.01%
2022/12/06	12.1	141.24	11	139.59	137.50	1.1	15,318	0.01%
2022/12/05	5.1	144.31	24	145.27	146.00	-18.9	15,276	-0.12%
2022/12/02	17	143.79	9	144.56	140.50	8	15,297	0.05%
2022/12/01	32	143.92	27.1	143.79	145.50	4.9	15,224	0.03%
2022/11/30	8	138.68	3	139.00	139.00	5	15,098	0.03%
2022/11/29	5	133.90	6	134.92	134.50	-1	15,207	-0.01%
2022/11/28	3	137.17	3.1	137.96	137.50	-0.1	15,301	0.00%
2022/11/25	8	135.56	7	136.14	133.00	1	15,609	0.01%
2022/11/24	6	136.67	8	137.56	138.50	-2	15,786	-0.01%
2022/11/23	24	137.46	20	137.73	139.00	4	15,790	0.03%
2022/11/22	24	134.63	18	137.58	133.00	6	15,724	0.04%
2022/11/21	18	138.47	24.1	139.09	140.00	-6.1	15,677	-0.04%
2022/11/18	12	130.88	11	131.05	132.00	1	16,016	0.01%
2022/11/17	11	130.05	43.1	129.75	129.00	-32.1	16,067	-0.20%
2022/11/16	18.1	128.73	13.3	124.37	127.50	4.9	16,387	0.03%
2022/11/15	34.3	124.45	24.6	125.76	122.50	9.7	16,170	0.06%
2022/11/14	42.1	124.76	27.3	125.32	125.50	14.8	16,146	0.09%
2022/11/11	8	118.81	8.2	122.22	123.50	-0.2	15,907	0.00%
2022/11/10	0	0.00	2	112.50	112.50	-2	15,655	-0.01%
2022/11/09	10	103.35	8	104.94	102.50	2	15,721	0.01%
2022/11/08	23	106.63	9	106.39	103.50	14	15,558	0.09%
2022/11/04	1	94.10	2	94.65	95.70	-1	15,294	-0.01%
2022/11/03	2.1	97.01	0	0.00	96.10	2.1	15,262	0.01%
2022/11/01	0	0.00	5	97.92	97.20	-5	15,161	-0.03%
2022/10/31	1	93.60	0	0.00	94.80	1	15,243	0.01%
2022/10/28	9.1	94.77	6	96.12	90.90	3.1	15,161	0.02%
2022/10/27	1.1	97.90	4	97.20	98.10	-3	15,131	-0.02%
2022/10/25	0	0.00	1	95.30	94.00	-1	15,137	-0.01%
2022/10/24	1	101.50	5	99.96	96.90	-4	15,097	-0.03%
2022/10/21	5	98.90	1	101.00	97.00	4	15,130	0.03%
2022/10/20	1	103.00	2	102.00	103.00	-1	15,319	-0.01%
2022/10/19	0	0.00	1	104.50	103.00	-1	15,390	-0.01%
2022/10/18	1.1	104.52	0	0.00	106.00	1.1	15,556	0.01%
2022/10/17	5	98.38	8	99.46	104.50	-3	15,629	-0.02%
2022/10/14	4	102.50	4.1	100.90	105.50	-0.1	15,523	0.00%
2022/10/13	0.1	106.00	0.1	97.80	97.30	0	15,500	0.00%
2022/10/11	2	106.50	4	107.25	106.50	-2	15,317	-0.01%
2022/10/07	1	111.50	5	111.90	111.00	-4	15,252	-0.03%
2022/10/06	6	109.08	9	107.78	112.00	-3	15,299	-0.02%
2022/10/05	5.1	109.11	4.2	109.67	108.50	0.9	15,330	0.01%
2022/10/04	13.1	110.50	46.2	109.74	109.50	-33.1	15,561	-0.21%
2022/10/03	11	114.09	9	112.94	107.50	2	15,465	0.01%
2022/09/30	5.1	114.02	6	115.33	118.00	-0.9	15,151	-0.01%
2022/09/29	2.1	117.32	11.1	112.61	117.00	-9	15,015	-0.06%
2022/09/28	3.1	118.00	1.1	121.45	114.00	1.9	14,622	0.01%
2022/09/27	12.2	124.07	10	122.80	126.50	2.2	14,448	0.01%
2022/09/26	6	126.67	10	126.40	128.00	-4	14,123	-0.03%
2022/09/23	26	133.60	21	137.38	128.50	5	13,976	0.04%
2022/09/22	18	140.53	18	138.28	141.50	0	13,628	0.00%
2022/09/21	6.1	126.74	3	128.67	129.00	3.1	13,306	0.02%
2022/09/20	10.1	127.76	10	129.05	127.50	0.1	13,189	0.00%
2022/09/19	10.2	128.37	5	130.30	129.00	5.2	13,139	0.04%
2022/09/16	14	133.86	3	135.50	136.00	11	13,015	0.08%
2022/09/15	8.1	134.01	6	135.25	133.00	2.1	13,148	0.02%
2022/09/14	7	137.64	25.6	135.35	136.00	-18.6	13,158	-0.14%
2022/09/13	8	138.56	16	138.25	136.00	-8	12,977	-0.06%
2022/09/12	5	135.10	9.3	136.07	138.00	-4.3	12,917	-0.03%
2022/09/08	48	135.35	14.5	133.59	137.50	33.5	12,752	0.26%
2022/09/07	14.5	129.76	48	129.27	132.50	-33.5	12,521	-0.27%
2022/09/06	13	127.38	11.5	128.87	131.00	1.5	12,350	0.01%
2022/09/05	4	136.38	3	137.17	135.50	1	11,997	0.01%
2022/09/02	17	135.65	18	134.47	135.00	-1	11,796	-0.01%
2022/09/01	14	133.82	20.1	133.82	135.00	-6.1	11,582	-0.05%
2022/08/31	28.1	132.01	7	131.50	128.00	21.1	11,057	0.19%
2022/08/30	1	127.00	2.1	125.57	127.00	-1.1	10,604	-0.01%
2022/08/29	2	125.00	3	125.50	125.50	-1	10,338	-0.01%
2022/08/26	13	126.31	6	128.00	124.50	7	10,062	0.07%
2022/08/25	13	126.20	10	126.95	126.00	3	9,671	0.03%
2022/08/24	2	116.25	10	125.15	127.00	-8	8,980	-0.09%
2022/08/23	24	116.98	23.3	115.29	115.50	0.7	8,671	0.01%
2022/08/22	2	106.00	2.2	111.41	115.50	-0.2	8,082	0.00%
2022/08/19	9.1	102.08	5.2	103.53	105.00	3.9	7,963	0.05%
2022/08/18	3.3	100.14	10	98.96	101.00	-6.7	7,753	-0.09%
2022/08/17	5	93.50	8	92.39	93.50	-3	7,567	-0.04%
2022/08/16	10	92.32	17	90.88	91.70	-7	7,495	-0.09%
2022/08/15	1	86.90	11.1	86.78	87.90	-10.1	7,420	-0.14%
2022/08/12	2	87.15	0	0.00	87.50	2	7,396	0.03%
2022/08/11	1	87.50	2	87.60	87.50	-1	7,401	-0.01%
2022/08/10	10	88.55	11	87.45	86.30	-1	7,387	-0.01%
2022/08/09	1	84.30	4	83.18	85.00	-3	7,324	-0.04%
2022/08/08	10	81.94	0	0.00	81.60	10	7,277	0.14%
2022/08/05	11	82.91	7	83.46	83.10	4	7,233	0.06%
2022/08/04	4	84.60	0	0.00	84.60	4	7,104	0.06%
2022/08/03	22	96.79	8	96.24	94.00	14	7,129	0.20%
2022/08/02	7	100.50	17	100.53	99.30	-10	6,986	-0.14%
2022/08/01	11	101.91	6	102.75	103.00	5	6,882	0.07%
2022/07/29	2	99.25	2	99.50	99.50	0	6,779	0.00%
2022/07/28	4	97.75	3	98.13	98.50	1	6,726	0.01%
2022/07/27	13	100.49	12	100.13	98.20	1	6,671	0.01%
2022/07/26	7	99.00	4	99.85	97.20	3	6,423	0.05%
2022/07/25	3	98.90	20	98.87	98.20	-17	6,342	-0.27%
2022/07/22	23	96.13	14	94.86	96.50	9	6,095	0.15%
2022/07/21	2	90.85	2	92.40	92.70	0	5,955	0.00%
2022/07/20	8.1	92.22	5	92.20	91.10	3.1	5,939	0.05%
2022/07/19	9	95.54	6	95.02	93.80	3	5,865	0.05%
2022/07/18	3	91.97	7	92.94	93.80	-4	5,785	-0.07%
2022/07/15	9	93.62	5.1	93.49	92.40	3.9	5,783	0.07%
2022/07/14	15	92.95	6	94.12	94.80	9	5,722	0.16%
2022/07/13	4	95.00	20	92.94	94.60	-16	5,583	-0.29%
2022/07/12	49.2	93.10	54	92.68	89.60	-4.8	5,517	-0.09%
2022/07/11	13	90.14	15.2	90.68	94.90	-2.2	5,359	-0.04%
2022/07/08	16.1	87.15	24	87.06	86.30	-7.9	5,259	-0.15%
2022/07/07	11	86.79	6	86.73	87.20	5	5,215	0.10%
2022/07/06	4.1	88.40	12	89.43	89.70	-7.9	5,123	-0.15%
2022/07/05	19	88.67	23	87.32	89.50	-4	5,001	-0.08%
2022/07/04	23	85.69	7	85.86	84.60	16	4,889	0.33%
2022/07/01	12	87.43	24	87.79	88.90	-12	4,828	-0.25%
2022/06/30	29	89.21	4	88.58	88.10	25	4,743	0.53%
2022/06/29	6	87.30	21	87.42	87.60	-15	4,732	-0.32%
2022/06/28	5	86.20	373	87.09	85.20	-368	4,860	-7.57%	大賣/鉅額交易
2022/06/27	59	85.49	3	85.67	85.40	56	4,885	1.15%
2022/06/24	334	86.85	10	87.55	88.70	324	4,994	6.49%	大買/鉅額交易
2022/06/23	7	87.71	307	86.85	88.80	-300	4,925	-6.09%	大賣/鉅額交易
2022/06/22	6	85.62	11.1	86.25	86.10	-5.1	4,738	-0.11%
2022/06/21	1	81.10	1	83.30	84.00	0	4,679	0.00%
2022/06/20	3	83.53	5.3	83.32	81.50	-2.3	4,778	-0.05%
2022/06/17	5	78.22	21.2	78.46	80.00	-16.2	4,725	-0.34%
2022/06/16	7	76.91	8	77.73	76.30	-1	4,721	-0.02%
2022/06/15	11	76.97	15	77.02	76.60	-4	4,789	-0.08%
2022/06/14	17.4	75.06	6.7	74.81	74.70	10.7	4,902	0.22%
2022/06/13	18.2	78.37	20.6	79.49	77.80	-2.4	4,958	-0.05%
2022/06/10	17	76.89	27	77.30	77.80	-10	4,921	-0.20%
2022/06/09	9	73.82	9	74.11	74.70	0	4,887	0.00%
2022/06/08	1	71.60	4	71.58	71.60	-3	5,009	-0.06%
2022/06/07	3.3	70.40	2	71.30	71.10	1.3	5,329	0.02%
2022/06/06	3	70.00	3	70.70	71.40	0	5,477	0.00%
2022/06/02	4	71.48	2	71.70	71.10	2	5,579	0.04%
2022/06/01	6	72.97	0	0.00	72.40	6	5,669	0.11%
2022/05/31	1	73.60	0	0.00	73.60	1	5,779	0.02%
2022/05/30	1	73.90	8	74.03	74.30	-7	5,953	-0.12%
2022/05/27	195	73.22	8	73.15	72.80	187	6,174	3.03%	大買/鉅額交易
2022/05/26	10.3	73.00	1	72.70	72.00	9.3	6,223	0.15%
2022/05/25	4	74.43	0	0.00	74.40	4	6,314	0.06%
2022/05/24	0	76.90	0	0.00	74.30	0	6,402	0.00%
2022/05/23	2	76.20	5	76.18	76.10	-3	6,453	-0.05%
2022/05/20	4	75.73	3	76.10	75.60	1	6,448	0.02%
2022/05/19	77	75.52	3	75.67	75.70	74	6,463	1.14%
2022/05/18	24	79.36	7	79.77	79.00	17	6,430	0.26%
2022/05/17	4	77.88	3	78.23	78.20	1	6,413	0.02%
2022/05/16	8	77.61	5	78.12	77.30	3	6,408	0.05%
2022/05/13	18	76.97	28.2	77.39	77.30	-10.2	6,402	-0.16%
2022/05/12	14	76.90	2	78.15	74.80	12	6,379	0.19%
2022/05/11	9	80.10	13	80.42	79.50	-4	6,320	-0.06%
2022/05/10	23	81.58	7	82.10	80.90	16	6,274	0.26%
2022/05/09	7	84.04	7	84.80	83.70	0	6,226	0.00%
2022/05/06	6	84.30	4	84.48	84.60	2	6,205	0.03%
2022/05/05	3	85.57	8	86.44	86.80	-5	6,167	-0.08%
2022/05/04	4	85.78	0	0.00	84.90	4	6,128	0.07%
2022/05/03	4	87.30	5	87.78	87.50	-1	6,084	-0.02%
2022/04/29	4	88.00	8	86.90	87.70	-4	6,022	-0.07%
2022/04/28	2	83.30	2	85.80	83.30	0	5,927	0.00%
2022/04/27	0	0.00	9	82.94	84.60	-9	5,889	-0.15%
2022/04/26	10	83.93	3	83.63	82.00	7	5,841	0.12%
2022/04/25	5	86.58	2	87.30	85.80	3	5,784	0.05%
2022/04/22	4	89.08	10	89.01	88.90	-6	5,736	-0.10%
2022/04/21	4	87.63	15	86.73	88.50	-11	5,626	-0.20%
2022/04/20	13	85.51	7	87.07	84.80	6	5,557	0.11%
2022/04/19	12.3	88.19	4	88.90	87.10	8.3	5,498	0.15%
2022/04/18	9	89.73	9	90.06	89.10	0	5,412	0.00%
2022/04/15	20.2	88.68	28	88.49	87.80	-7.8	5,216	-0.15%
2022/04/14	15.1	86.86	19	85.83	88.80	-3.9	4,966	-0.08%
2022/04/13	5	80.56	4	80.95	81.10	1	4,832	0.02%
2022/04/12	7	80.26	9	80.68	81.10	-2	4,813	-0.04%
2022/04/11	13	80.23	4	81.55	79.40	9	4,768	0.19%
2022/04/08	8	81.68	12	81.98	82.30	-4	4,745	-0.08%
2022/04/07	19	81.76	9	81.42	80.70	10	4,824	0.21%
2022/04/06	7	83.80	8	84.15	84.60	-1	4,806	-0.02%
2022/04/01	22	86.43	12	87.87	85.90	10	4,732	0.21%
2022/03/31	27	91.59	17.3	92.30	89.60	9.8	4,496	0.22%
2022/03/30	19	98.36	25	99.26	98.20	-6	4,203	-0.14%
2022/03/29	36	99.32	273	99.51	99.80	-237	4,081	-5.81%	大賣/鉅額交易
2022/03/28	9	96.60	7	98.83	94.60	2	3,854	0.05%
2022/03/25	11	99.30	17	99.06	97.00	-6	3,748	-0.16%
2022/03/24	15	100.07	14.2	99.79	98.10	0.8	3,661	0.02%
2022/03/23	11	99.05	9.4	96.78	99.60	1.6	3,503	0.05%
2022/03/22	14	96.21	5	92.58	94.20	9	3,278	0.27%
2022/03/21	15	91.12	9	90.73	91.00	6	3,098	0.19%
2022/03/18	5.1	91.11	9	91.56	93.00	-3.9	3,007	-0.13%
2022/03/17	9.5	91.43	9	90.47	91.80	0.5	2,904	0.02%
2022/03/16	15	84.55	11	84.14	84.50	4	2,733	0.15%
2022/03/15	22	82.65	27	83.02	81.60	-5	2,631	-0.19%
2022/03/14	8	80.16	14	80.89	81.00	-6	2,527	-0.24%
2022/03/11	17.3	82.89	9	82.86	81.20	8.3	2,459	0.34%
2022/03/10	16	90.40	10	91.98	88.00	6	2,301	0.26%
2022/03/09	4	85.63	58	87.98	88.10	-54	1,984	-2.72%
2022/03/08	2	82.30	3	85.07	80.10	-1	1,852	-0.05%
2022/03/07	14	85.16	21	87.10	85.00	-7	1,753	-0.40%
2022/03/04	14	90.34	19	90.39	89.10	-5	1,673	-0.30%
2022/03/03	73	85.41	15	86.99	89.50	58	1,559	3.72%
2022/03/02	9	84.99	36	83.83	85.20	-27	1,389	-1.94%
2022/03/01	15	77.73	13	78.62	78.00	2	1,175	0.17%
2022/02/25	13	78.74	13	77.38	77.90	0	1,116	0.00%
2022/02/24	2	73.75	15.5	75.40	73.60	-13.5	1,005	-1.34%
2022/02/23	2	72.55	6	72.80	73.20	-4	912	-0.44%
2022/02/22	3	68.97	7	68.69	69.50	-4	857	-0.47%
2022/02/21	0	68.64	2.2	70.46	70.00	-2.2	851	-0.26%
2022/02/17	0	67.94	3	67.54	67.00	-3	830	-0.36%
2022/02/16	1	67.30	12	67.29	67.80	-11	827	-1.33%
2022/02/15	2	67.65	5	67.64	67.60	-3	823	-0.36%
2022/02/14	1	66.30	1	66.30	66.30	0	812	0.00%
2022/02/10	1	64.80	1	65.40	65.50	0	796	0.00%
2022/02/09	0	64.20	1	64.30	65.20	-1	793	-0.13%
2022/01/26	0.2	61.20	0	0.00	60.60	0.2	785	0.02%
2022/01/25	3	61.37	0	0.00	61.00	3	786	0.39%
2022/01/24	0	0.00	1	62.40	62.20	-1	781	-0.13%
2022/01/21	1	62.90	0	0.00	63.10	1	780	0.13%
2022/01/20	1	64.50	0	0.00	64.20	1	778	0.13%
2022/01/19	1	64.30	30	64.44	64.50	-29	777	-3.73%
2022/01/18	3	64.57	9	64.01	64.00	-6	775	-0.77%
2022/01/17	38	64.87	0	0.00	64.90	38	773	4.91%
2022/01/14	7	64.70	41	64.37	63.60	-34	777	-4.37%
2022/01/13	11	66.61	0	0.00	66.10	11	771	1.43%
2022/01/12	1	66.10	9	67.43	67.40	-8	765	-1.04%
2022/01/11	9	66.69	0	0.00	66.00	9	754	1.19%
2022/01/10	3	67.30	2	68.25	67.70	1	745	0.13%
2022/01/07	0	0.00	1	68.10	66.60	-1	742	-0.13%
2022/01/06	0	0.00	2	68.85	68.70	-2	735	-0.27%
2022/01/05	4	68.05	0	0.00	67.70	4	728	0.55%
2022/01/04	2	69.45	0	0.00	70.00	2	715	0.28%
2022/01/03	0	0.00	2	71.55	70.30	-2	709	-0.28%
2021/12/30	1	70.00	1	71.40	72.60	0	686	0.00%
2021/12/29	0	0.00	10.2	70.28	71.50	-10.2	559	-1.82%
2021/12/28	2	64.65	2	64.75	65.00	0	486	0.00%
2021/12/27	1	64.40	3	64.30	64.40	-2	483	-0.41%
2021/12/24	1	63.20	3	63.67	63.40	-2	472	-0.42%
2021/12/22	0	0.00	1	63.60	63.40	-1	479	-0.21%
2021/12/21	0	0.00	1	64.20	63.30	-1	479	-0.21%
2021/12/20	0	0.00	1	63.90	63.90	-1	479	-0.21%
2021/12/17	22	63.07	3	63.57	62.80	19	475	4.00%
2021/12/16	4	63.20	0	0.00	63.40	4	473	0.84%
2021/12/15	2	62.65	1	63.10	63.10	1	472	0.21%
2021/12/14	2	62.90	87	62.56	63.10	-85	475	-17.89%
2021/12/13	3	64.53	2	64.70	65.20	1	461	0.22%
2021/12/10	1	63.30	0	0.00	63.20	1	444	0.22%
2021/12/09	1	62.80	3	62.93	62.70	-2	441	-0.45%
2021/12/08	49	62.39	0	0.00	62.80	49	442	11.08%
2021/12/07	2	62.75	40	62.83	62.60	-38	433	-8.76%
2021/12/06	19	64.40	0	0.00	63.60	19	426	4.46%
2021/12/03	35	63.77	9	63.30	63.80	26	415	6.25%
2021/12/02	5	62.28	5.2	62.06	63.60	-0.2	402	-0.05%
2021/12/01	8	58.83	10	59.16	60.40	-2	371	-0.54%
2021/11/30	20	57.08	0	0.00	57.60	20	351	5.68%
2021/11/29	103	56.43	3	56.40	56.50	100	323	30.95%	大買/
2021/11/26	5	57.98	2	58.00	57.10	3	313	0.96%
2021/11/25	2	58.00	22	58.47	58.50	-20	307	-6.51%
2021/11/23	1	57.50	1	58.00	57.10	0	294	0.00%
2021/11/22	1	57.30	0	0.00	57.60	1	293	0.34%
2021/11/16	2	56.30	23	56.50	56.20	-21	280	-7.49%
2021/11/15	0.5	56.60	2	57.00	56.90	-1.5	286	-0.53%
2021/11/12	2	57.15	25	57.06	57.00	-23	288	-7.97%
2021/11/09	0	0.00	1	58.20	58.20	-1	292	-0.34%
2021/11/03	0	0.00	31	58.32	58.50	-31	306	-10.11%
2021/11/01	1	59.60	0	0.00	59.40	1	322	0.31%
2021/10/29	0	0.00	38	58.74	58.90	-38	325	-11.68%
2021/10/28	36	59.14	26	57.67	58.50	10	325	3.07%
2021/10/26	1	57.60	0	0.00	56.70	1	325	0.31%
2021/10/25	0	0.00	1	57.80	57.60	-1	327	-0.31%
2021/10/21	1	58.20	0	0.00	58.60	1	330	0.30%
2021/10/20	0	0.00	1	57.90	57.10	-1	330	-0.30%
2021/10/19	0	0.00	1	58.00	57.70	-1	331	-0.30%
2021/10/18	1	57.50	9	56.90	57.30	-8	332	-2.41%
2021/10/15	0	0.00	1	58.00	57.70	-1	336	-0.30%
2021/10/14	1	57.80	6	57.18	57.80	-5	348	-1.44%
2021/10/13	1	56.30	1	57.00	56.30	0	347	0.00%
2021/10/12	1	56.70	0	0.00	56.70	1	347	0.29%
2021/10/08	4	56.83	8	56.93	56.60	-4	348	-1.15%
2021/10/07	1	56.00	3	55.07	55.80	-2	347	-0.58%
2021/10/06	2	53.65	0	0.00	53.50	2	353	0.57%
2021/09/30	9	55.39	1	55.70	55.40	8	403	1.98%
2021/09/29	1	54.50	2	54.70	54.50	-1	400	-0.25%
2021/09/28	3	55.50	0	0.00	55.80	3	398	0.75%
2021/09/24	2	56.30	4	56.60	56.70	-2	405	-0.49%
2021/09/23	2	55.65	1	56.10	55.40	1	407	0.25%
2021/09/22	1	54.60	1	55.00	54.60	0	409	0.00%
2021/09/17	24	55.53	0	0.00	55.50	24	411	5.83%
2021/09/16	3.2	56.68	0	0.00	56.40	3.2	411	0.78%
2021/09/15	3	57.13	4	57.68	57.10	-1	410	-0.24%
2021/09/14	3	58.07	0	0.00	57.90	3	411	0.73%
2021/09/13	2	57.30	22	58.02	57.50	-20	415	-4.82%
2021/09/10	6	60.20	0	0.00	59.90	6	418	1.43%
2021/09/09	2	60.00	1	60.20	60.00	1	418	0.24%
2021/09/08	3	59.90	0	0.00	60.00	3	420	0.71%
2021/09/07	0	0.00	3	61.30	61.20	-3	422	-0.71%
2021/09/06	0	0.00	2	61.90	61.00	-2	429	-0.47%
2021/09/03	0	0.00	1	61.80	61.70	-1	436	-0.23%
2021/09/02	1	62.20	0	0.00	62.30	1	444	0.23%
2021/09/01	1	61.80	0	0.00	62.00	1	453	0.22%
2021/08/31	0	0.00	2	61.90	61.80	-2	457	-0.44%
2021/08/30	1	61.40	0	0.00	61.00	1	460	0.22%
2021/08/27	2	60.85	5	61.54	61.50	-3	464	-0.65%
2021/08/26	3	60.23	0	0.00	60.30	3	469	0.64%
2021/08/25	57	60.23	4	59.93	60.30	53	483	10.97%
2021/08/24	2	58.75	0	0.00	58.80	2	516	0.39%
2021/08/23	3	59.03	0	0.00	59.20	3	535	0.56%
2021/08/20	10	58.96	2	58.75	58.50	8	543	1.47%
2021/08/19	5.2	60.02	0	0.00	58.60	5.2	549	0.95%
2021/08/18	1	61.20	1	61.60	61.70	0	546	0.00%
2021/08/17	1	62.50	1	62.30	61.60	0	550	0.00%
2021/08/13	0	0.00	2	63.75	63.90	-2	553	-0.36%
2021/08/12	2	63.95	1	64.00	63.50	1	559	0.18%
2021/08/11	5	64.20	0	0.00	63.30	5	572	0.87%
2021/08/10	0	0.00	2	64.70	63.80	-2	582	-0.34%
2021/08/09	8	65.30	2	66.85	64.80	6	600	1.00%
2021/08/06	34	66.36	3	65.93	66.20	31	607	5.10%
2021/08/05	1	66.30	1	66.80	66.30	0	615	0.00%
2021/08/04	12	64.63	1	64.70	65.10	11	631	1.74%
2021/08/03	0	0.00	2.2	63.82	64.30	-2.2	643	-0.34%
2021/08/02	6	63.55	16	63.30	63.50	-10	649	-1.54%
2021/07/30	2	63.50	18	63.78	64.00	-16	660	-2.42%
2021/07/29	6	62.97	3	62.40	64.00	3	671	0.45%
2021/07/28	11	62.52	6	62.05	62.30	5	676	0.74%
2021/07/27	1	63.80	3	64.13	63.70	-2	698	-0.29%
2021/07/26	0	0.00	6	63.50	63.40	-6	710	-0.84%
2021/07/23	0	0.00	11	63.96	64.10	-11	716	-1.54%
2021/07/22	1	64.00	16	64.16	64.20	-15	738	-2.03%
2021/07/21	0	0.00	7	65.43	64.10	-7	770	-0.91%
2021/07/20	1	67.00	56	66.04	65.30	-55	772	-7.12%
2021/07/19	1	65.70	1	65.10	65.50	0	771	0.00%
2021/07/16	22	65.39	0	0.00	64.70	22	789	2.79%
2021/07/15	1	65.20	3	64.93	65.40	-2	796	-0.25%
2021/07/14	2	64.00	26	63.95	64.00	-24	808	-2.97%
2021/07/13	3	65.30	4	65.45	64.70	-1	818	-0.12%
2021/07/12	6	66.47	2	68.70	66.00	4	824	0.49%
2021/07/09	14	67.55	12.1	67.54	68.10	1.9	822	0.23%
2021/07/07	1	65.20	1	65.60	64.40	0	964	0.00%
2021/07/06	0	0.00	1	64.90	65.20	-1	1,052	-0.09%
2021/07/05	0	0.00	2.1	64.88	65.00	-2.1	1,103	-0.19%
2021/07/02	1	65.30	3	65.20	64.60	-2	1,110	-0.18%
2021/07/01	1	64.60	0	0.00	65.00	1	1,124	0.09%
2021/06/30	5.2	64.30	6	65.03	65.00	-0.8	1,131	-0.07%
2021/06/29	0	0.00	1	65.10	64.50	-1	1,138	-0.09%
2021/06/28	4	65.70	1	66.20	65.20	3	1,147	0.26%
2021/06/25	0	0.00	1	66.10	65.90	-1	1,162	-0.09%
2021/06/22	0	0.00	2	65.10	64.90	-2	1,215	-0.16%
2021/06/21	0	0.00	0	66.50	65.50	0	1,280	0.00%
2021/06/18	1	66.20	1	66.70	66.60	0	1,295	0.00%
2021/06/17	0	0.00	1	67.00	67.00	-1	1,318	-0.08%
2021/06/16	0	0.00	1	67.30	66.20	-1	1,378	-0.07%
2021/06/15	0	0.00	5	67.48	67.00	-5	1,420	-0.35%
2021/06/11	14	68.00	0	0.00	67.50	14	1,432	0.98%
2021/06/10	8	69.24	1	69.90	69.10	7	1,436	0.49%
2021/06/09	0	0.00	2.3	69.93	69.10	-2.3	1,444	-0.16%
2021/06/08	0	0.00	4.1	69.03	69.30	-4.1	1,449	-0.28%
2021/06/07	1	67.60	4	68.68	68.80	-3	1,457	-0.21%
2021/06/04	4	68.00	0	0.00	68.00	4	1,458	0.27%
2021/06/03	51	68.83	5	69.40	68.80	46	1,464	3.14%
2021/06/02	2	68.35	1	68.30	67.70	1	1,473	0.07%
2021/06/01	214	66.64	5	66.96	69.00	209	1,496	13.97%	大買/鉅額交易
2021/05/31	14	64.81	0	0.00	64.00	14	1,480	0.95%
2021/05/28	4	66.28	7	66.80	66.10	-3	1,488	-0.20%
2021/05/27	1	64.90	4	66.18	66.60	-3	1,542	-0.19%
2021/05/26	2	65.45	3	66.30	65.40	-1	1,606	-0.06%
2021/05/25	3	64.63	1	64.20	63.60	2	1,728	0.12%
2021/05/24	0	0.00	2	65.75	65.00	-2	1,922	-0.10%
2021/05/21	1	63.60	6	64.78	65.00	-5	1,940	-0.26%
2021/05/20	8	64.44	0	0.00	63.60	8	1,936	0.41%
2021/05/19	8	64.39	2	63.00	64.30	6	1,940	0.31%
2021/05/18	6	60.77	37	60.68	62.40	-31	1,933	-1.60%
2021/05/17	5	61.08	5	60.26	59.50	0	1,922	0.00%
2021/05/14	5	66.42	5	65.34	64.60	0	1,906	0.00%
2021/05/13	4	62.75	14	63.74	63.50	-10	1,896	-0.53%
2021/05/12	3	62.40	4	66.08	62.10	-1	1,884	-0.05%
2021/05/11	1	65.60	1	66.10	65.10	0	1,858	0.00%
2021/05/10	3	67.83	1	68.80	67.10	2	1,849	0.11%
2021/05/07	0	0.00	2	67.60	68.40	-2	1,843	-0.11%
2021/05/06	3	66.97	0	0.00	65.20	3	1,833	0.16%
2021/05/05	8	67.53	38	67.28	67.00	-30	1,824	-1.64%
2021/05/04	7.4	68.08	3	67.00	67.80	4.4	1,819	0.24%
2021/05/03	0	0.00	7	72.53	70.30	-7	1,800	-0.39%
2021/04/29	1	72.40	1	72.80	72.10	0	1,790	0.00%
2021/04/28	11	73.65	4	74.53	72.80	7	1,789	0.39%
2021/04/27	3	74.63	25	73.59	74.80	-22	1,773	-1.24%
2021/04/23	2	70.15	2	71.80	70.50	0	1,753	0.00%
2021/04/21	2	73.20	5	73.24	72.70	-3	1,745	-0.17%
2021/04/20	9	73.49	6	73.50	73.30	3	1,742	0.17%
2021/04/19	2	72.95	1	72.60	72.30	1	1,732	0.06%
2021/04/16	9	73.92	3	74.83	73.60	6	1,718	0.35%
2021/04/15	14	75.32	2	75.60	74.30	12	1,707	0.70%
2021/04/14	30	74.75	15	75.76	74.70	15	1,694	0.89%
2021/04/13	15	80.45	29	78.33	75.40	-14	1,655	-0.85%
2021/04/12	41	76.09	24	76.31	81.80	17	1,530	1.11%
2021/04/09	39	75.99	4	74.80	74.40	35	1,445	2.42%
2021/04/07	0	0.00	2	73.40	72.80	-2	1,397	-0.14%
2021/04/06	2	72.40	2	72.70	72.60	0	1,390	0.00%
2021/04/01	2	71.90	1	73.00	72.30	1	1,382	0.07%
2021/03/31	1	71.60	1	72.20	72.30	0	1,374	0.00%
2021/03/30	3	72.93	2	72.55	72.30	1	1,362	0.07%
2021/03/29	4	74.28	2	75.25	73.80	2	1,346	0.15%
2021/03/26	1	73.70	5	74.22	74.30	-4	1,333	-0.30%
2021/03/25	6	74.37	4	75.10	74.30	2	1,327	0.15%
2021/03/24	10	75.32	22	75.41	75.50	-12	1,297	-0.92%
2021/03/23	3	71.40	17	72.71	73.00	-14	1,230	-1.14%
2021/03/22	26	71.85	12	73.63	71.30	14	1,210	1.16%
2021/03/19	14	74.31	32	74.20	74.00	-18	1,188	-1.51%
2021/03/18	2	72.55	4	72.28	73.60	-2	1,127	-0.18%
2021/03/17	4	70.90	1	70.80	70.60	3	1,087	0.28%
2021/03/16	7	69.71	11	70.25	70.10	-4	1,073	-0.37%
2021/03/15	3	70.03	0	0.00	70.10	3	1,071	0.28%
2021/03/12	40	69.50	2	70.60	70.00	38	1,076	3.53%
2021/03/11	1	70.80	13	70.77	70.30	-12	1,072	-1.12%
2021/03/10	6	68.83	2	69.10	69.20	4	1,062	0.38%
2021/03/09	5	69.10	2	70.55	69.20	3	1,065	0.28%
2021/03/08	1	70.02	12.4	69.86	71.40	-11.4	1,066	-1.07%
2021/03/05	14.1	68.76	4	69.38	68.60	10.1	1,052	0.96%
2021/03/04	8.3	71.29	2	72.50	71.20	6.3	1,024	0.61%
2021/03/03	3	71.50	3	72.30	71.60	0	1,021	0.00%
2021/03/02	28	73.78	8	78.01	71.50	20	1,005	1.99%
2021/02/26	15	75.66	12	76.52	76.10	3	964	0.31%
2021/02/25	10	73.02	20	73.40	72.80	-10	898	-1.11%
2021/02/24	21	70.61	32	71.08	69.60	-11	771	-1.43%
2021/02/23	0	0.00	1.1	66.90	66.90	-1.1	574	-0.19%
2021/02/22	1	60.90	0	0.00	60.90	1	564	0.18%
2021/02/05	1	49.10	0	0.00	49.50	1	553	0.18%
2021/02/04	0	0.00	2	49.65	49.05	-2	553	-0.36%
2021/02/03	0	0.00	5	49.38	48.80	-5	549	-0.91%
2021/02/02	6	47.67	11	47.90	47.95	-5	547	-0.91%
2021/02/01	5	48.08	0	0.00	47.60	5	546	0.92%
2021/01/29	4	49.01	1	48.55	48.60	3	541	0.55%
2021/01/28	0	49.40	0	0.00	49.40	0	542	0.00%
2021/01/27	2	49.38	2	49.50	49.90	0	542	0.00%
2021/01/26	1	49.30	0	0.00	49.30	1	541	0.18%
2021/01/20	0.1	51.50	2	51.00	50.30	-1.9	527	-0.37%
2021/01/19	3	52.33	4	52.50	51.50	-1	523	-0.19%
2021/01/18	7	54.00	4	54.45	52.70	3	519	0.58%
2021/01/15	5	53.28	22	53.35	54.50	-17	507	-3.35%
2021/01/14	2	53.10	4	52.60	52.50	-2	494	-0.40%
2021/01/08	0	60.00	0	0.00	54.20	0	475	0.00%
2021/01/07	5	54.90	0	0.00	54.90	5	477	1.05%
2021/01/04	0	0.00	5	57.92	57.90	-5	494	-1.01%
2020/12/30	0	0.00	1	59.00	58.20	-1	483	-0.21%
2020/12/29	1	57.60	0	0.00	58.00	1	475	0.21%
2020/12/24	0	0.00	5	60.00	59.70	-5	464	-1.08%
2020/12/22	2	60.35	0	0.00	60.30	2	472	0.42%
2020/12/11	0	0.00	0.1	59.30	59.10	-0.1	482	-0.01%
2020/12/10	0	0.00	1	61.20	60.60	-1	481	-0.21%
2020/12/09	2	62.05	3	62.97	61.80	-1	482	-0.21%
2020/12/08	3	63.47	1	63.70	63.10	2	480	0.42%
2020/12/07	28	60.92	28	60.57	61.10	0	460	0.00%
2020/12/02	0	0.00	0	60.80	61.00	0	453	0.00%
2020/12/01	0	0.00	0	60.30	60.70	0	444	0.00%
2020/11/27	1	60.30	1	61.20	59.40	0	433	0.00%
2020/11/25	1	58.70	3	59.63	59.70	-2	419	-0.48%
2020/11/19	0	0.00	1	58.30	58.60	-1	421	-0.24%
2020/11/18	0	0.00	1	56.70	56.30	-1	413	-0.24%
2020/11/12	2	54.85	0	0.00	54.50	2	466	0.43%
2020/11/06	1	55.80	22	55.65	55.70	-21	503	-4.17%
2020/11/05	5	56.50	5	56.56	56.60	0	512	0.00%
2020/11/03	6	55.35	0	0.00	55.50	6	534	1.12%
2020/11/02	0	55.20	0	0.00	54.70	0	549	0.00%
2020/10/28	0	55.60	0	0.00	55.50	0	595	0.00%
2020/10/26	1	56.91	0	0.00	56.70	1	612	0.16%
2020/10/21	1	59.80	0	0.00	59.30	1	667	0.15%
2020/10/13	0	0.00	1	61.80	62.60	-1	859	-0.12%
2020/10/12	1	59.40	0	0.00	59.10	1	859	0.12%
2020/09/29	0	0.00	14	61.51	61.00	-14	1,395	-1.00%
2020/09/25	0	0.00	10	61.05	61.20	-10	1,512	-0.66%
2020/09/21	2	68.20	0	0.00	67.80	2	1,770	0.11%
2020/09/17	1	68.20	2	69.00	68.30	-1	1,857	-0.05%
2020/09/16	3	67.77	3	68.23	67.70	0	1,955	0.00%
2020/09/15	0	0.00	5	68.44	68.20	-5	1,990	-0.25%
2020/09/14	1	67.10	0	0.00	67.10	1	2,046	0.05%
2020/09/11	3	68.10	35	66.94	67.90	-32	2,215	-1.44%
2020/09/10	1	70.40	1	71.20	69.40	0	2,296	0.00%
2020/09/08	1	70.40	1	70.90	70.60	0	2,494	0.00%
2020/09/01	2	70.75	1	71.50	70.80	1	2,726	0.04%
2020/08/31	0	0.00	2	71.40	71.80	-2	2,861	-0.07%
2020/08/28	0	0.00	1	71.30	70.70	-1	2,959	-0.03%
2020/08/27	3	70.90	4	71.95	70.80	-1	3,006	-0.03%
2020/08/26	2	70.60	0	0.00	70.40	2	3,048	0.07%
2020/08/25	1	68.90	0	0.00	68.60	1	3,210	0.03%
2020/08/24	1	68.50	1	69.70	68.80	0	3,382	0.00%
2020/08/20	63	68.66	3	66.00	66.10	60	3,583	1.67%
2020/08/19	2	71.45	1	70.90	70.60	1	3,644	0.03%
2020/08/18	1	70.10	0	0.00	69.90	1	3,638	0.03%
2020/08/17	1	70.40	1	71.00	70.60	0	3,648	0.00%
2020/08/14	0	0.00	1	70.90	71.50	-1	3,657	-0.03%
2020/08/13	1	70.40	0	0.00	69.90	1	3,658	0.03%
2020/08/12	1	73.30	0	0.00	71.50	1	3,653	0.03%
2020/08/10	0	0.00	6	75.48	75.30	-6	3,643	-0.16%
2020/08/06	1	75.60	0	0.00	75.60	1	3,625	0.03%
2020/08/05	0	0.00	1	75.60	76.90	-1	3,618	-0.03%
2020/08/04	0	0.00	1	74.30	74.40	-1	3,605	-0.03%
2020/08/03	0	73.90	1	72.70	73.90	-1	3,607	-0.03%
2020/07/28	0	0.00	1	71.20	70.10	-1	3,644	-0.03%
2020/07/27	4	70.93	2	71.40	71.20	2	3,635	0.06%
2020/07/23	1	76.40	1	76.50	75.60	0	3,625	0.00%
2020/07/22	0.1	77.70	3	77.60	77.70	-2.9	3,622	-0.08%
2020/07/21	3	76.00	1	75.90	75.80	2	3,601	0.06%
2020/07/20	2	71.70	3	72.83	75.50	-1	3,579	-0.03%
2020/07/17	12	75.87	7	74.59	74.10	5	3,535	0.14%
2020/07/16	1	82.30	0	0.00	82.20	1	3,461	0.03%
2020/07/15	1	82.20	1	82.50	81.60	0	3,449	0.00%
2020/07/14	3	82.43	6	83.67	82.20	-3	3,422	-0.09%
2020/07/13	7	88.67	12	90.03	87.20	-5	3,386	-0.15%
2020/07/10	12	83.81	32	83.77	84.00	-20	3,259	-0.61%
2020/07/09	23	84.50	3	84.13	83.50	20	3,161	0.63%
2020/07/08	2	81.05	1	82.00	80.60	1	3,033	0.03%
2020/07/07	3	81.53	2	80.95	79.60	1	2,989	0.03%
2020/07/03	2	81.70	2	82.30	82.10	0	2,885	0.00%
2020/07/02	7	85.20	5	85.16	83.50	2	2,836	0.07%
2020/07/01	1	81.20	0	0.00	80.60	1	2,680	0.04%
2020/06/29	2	78.95	4	79.80	80.00	-2	2,643	-0.08%
2020/06/24	1	77.20	3.1	77.62	78.20	-2.1	2,616	-0.08%
2020/06/23	3	82.50	3	81.57	80.10	0	2,602	0.00%
2020/06/22	3	80.60	14	79.71	78.70	-11	2,505	-0.44%
2020/06/19	12	80.35	5	79.96	79.50	7	2,484	0.28%
2020/06/18	29	83.61	32	83.05	82.70	-3	2,440	-0.12%
2020/06/17	62	75.34	4	76.00	78.10	58	2,272	2.55%
2020/06/16	16	74.81	7	74.97	74.40	9	2,197	0.41%
2020/06/15	2	73.70	10	72.49	75.60	-8	2,101	-0.38%
2020/06/12	5	67.80	11	68.05	68.80	-6	2,036	-0.29%
2020/06/11	9	70.66	2	70.85	69.00	7	2,031	0.34%
2020/06/10	4.1	74.22	2	72.80	74.00	2.1	1,987	0.11%
2020/06/09	4	76.80	1	77.50	74.80	3	1,958	0.15%
2020/06/08	12	76.34	10	76.92	74.70	2	1,924	0.10%
2020/06/05	9	77.09	15	77.33	78.10	-6	1,865	-0.32%
2020/06/04	12	72.61	24	71.87	74.60	-12	1,735	-0.69%
2020/06/03	16	71.38	8	73.16	70.00	8	1,635	0.49%
2020/06/02	8	71.60	7	72.93	72.00	1	1,589	0.06%
2020/06/01	12	75.33	23	75.00	75.50	-11	1,543	-0.71%
2020/05/29	15.1	72.23	5	70.74	72.30	10.1	1,371	0.74%
2020/05/28	17	68.48	4	68.28	66.90	13	1,205	1.08%
2020/05/27	7	66.76	11	67.53	67.40	-4	1,119	-0.36%
2020/05/26	3	63.80	19	61.24	63.50	-16	1,004	-1.59%
2020/05/25	1	58.30	16	57.64	58.70	-15	926	-1.62%
2020/05/22	6	57.30	0.2	56.70	57.00	5.8	925	0.62%
2020/05/21	2.2	56.87	5	56.48	56.70	-2.8	915	-0.30%
2020/05/20	1	55.40	1	55.30	55.10	0	914	0.00%
2020/05/19	3	55.53	1	55.50	55.40	2	929	0.22%
2020/05/18	3	54.87	2	54.60	54.70	1	990	0.10%
2020/05/14	0	0.00	2	53.70	53.30	-2	992	-0.20%
2020/05/11	0	0.00	1	55.20	54.20	-1	1,116	-0.09%
2020/05/08	2	56.10	1	56.10	54.90	1	1,111	0.09%
2020/05/07	4	56.25	3	56.23	56.60	1	1,099	0.09%
2020/05/06	2	56.50	2	54.70	55.20	0	1,079	0.00%
2020/05/05	1	53.60	0	53.60	53.90	1	1,044	0.09%
2020/05/04	1	53.40	1	53.10	52.80	0	1,035	0.00%
2020/04/30	1	52.60	1	53.00	52.70	0	1,023	0.00%
2020/04/29	1	52.20	1	52.60	52.50	0	1,024	0.00%
2020/04/28	1	52.40	0	0.00	52.70	1	1,027	0.10%
2020/04/24	0	0.00	1	49.65	49.40	-1	1,019	-0.10%
2020/04/23	1	49.25	2	49.40	49.35	-1	1,019	-0.10%
2020/04/22	0	0.00	24	47.59	48.50	-24	1,015	-2.36%
2020/04/21	3	48.77	1	49.45	48.30	2	1,014	0.20%
2020/04/16	26	51.58	5	51.26	50.90	21	987	2.13%
2020/04/15	6	48.49	8	48.74	49.00	-2	965	-0.21%
2020/04/14	0	0.00	1	48.45	48.15	-1	961	-0.10%
2020/04/10	1	49.05	0	0.00	47.60	1	947	0.11%
2020/04/09	3	45.92	2	46.25	47.20	1	933	0.11%
2020/04/08	0	46.20	0	0.00	46.20	0	923	0.00%
2020/04/07	0	45.70	5	45.55	45.70	-5	922	-0.54%
2020/04/06	0	45.85	0	0.00	44.70	0	913	0.00%
2020/04/01	0	44.20	1	43.50	44.40	-1	903	-0.11%
2020/03/31	2	42.78	3	43.15	43.05	-1	891	-0.11%
2020/03/30	5	42.32	1	42.50	42.10	4	882	0.45%
2020/03/27	5	45.00	0	0.00	43.85	5	871	0.57%
2020/03/26	0	0.00	1	43.55	43.55	-1	830	-0.12%
2020/03/25	1	40.05	0	0.00	39.60	1	837	0.12%
2020/03/24	0	37.60	3	36.00	37.85	-3	822	-0.36%
2020/03/23	0	34.40	0	0.00	34.45	0	804	0.00%
2020/03/19	0	33.30	0	0.00	33.30	0	785	0.00%
2020/03/18	0	0.00	2	39.75	37.00	-2	764	-0.26%
2020/03/17	4.2	40.27	0	0.00	39.95	4.2	753	0.56%
2020/03/16	0	44.50	0	0.00	44.35	0	729	0.00%
2020/03/13	0	47.80	0	0.00	47.50	0	719	0.00%
2020/03/12	7	52.46	4	52.00	50.50	3	701	0.43%
2020/03/11	0	56.10	0	0.00	56.10	0	681	0.00%
2020/03/10	1	57.00	0	0.00	57.60	1	679	0.15%
2020/03/09	3	60.77	2	61.65	59.20	1	668	0.15%
2020/03/06	1	61.80	1	62.00	61.60	0	662	0.00%
2020/03/05	0	62.00	1.1	60.90	62.20	-1.1	658	-0.16%
2020/03/04	23	60.09	22	60.21	60.00	1	654	0.15%
2020/03/03	1	60.70	1	61.10	61.10	0	665	0.00%
2020/03/02	1	60.70	1	61.70	60.60	0	661	0.00%
2020/02/27	1	61.00	3	61.40	61.20	-2	656	-0.30%
2020/02/26	4	61.80	2	61.20	61.10	2	654	0.31%
2020/02/25	6.1	61.99	0	0.00	61.90	6.1	655	0.93%
2020/02/24	1	64.59	13	64.68	64.00	-12	642	-1.87%
2020/02/21	3	65.53	0	0.00	65.20	3	634	0.47%
2020/02/20	11	66.35	0	0.00	66.80	11	622	1.77%
2020/02/19	11	66.75	13	67.16	68.50	-2	600	-0.33%
2020/02/18	0	63.40	0	0.00	63.30	0	536	0.00%
2020/02/17	0	63.10	7	62.90	62.60	-7	544	-1.28%
2020/02/14	7	62.10	7	62.10	62.10	0	543	0.00%
2020/02/13	3	63.50	3	62.23	62.70	0	529	0.00%
2020/02/12	2	60.05	2	60.15	60.50	0	469	0.00%
2020/02/11	0	55.00	0	0.00	55.00	0	409	0.00%
2020/02/10	0	53.60	0	0.00	53.10	0	410	0.00%
2020/02/07	0	54.20	0	0.00	54.20	0	409	0.00%
2020/02/06	4	54.08	1	54.60	54.60	3	409	0.73%
2020/02/05	4	55.00	2	55.25	55.20	2	412	0.48%
2020/02/04	0	0.00	4	54.93	54.70	-4	414	-0.97%
2020/02/03	5	53.68	2	51.50	53.40	3	413	0.73%
2020/01/31	4	55.50	1	56.50	55.30	3	411	0.73%
2020/01/30	4	59.65	15	58.14	56.20	-11	404	-2.72%
2020/01/20	4	62.35	8	62.75	62.20	-4	389	-1.03%
2020/01/17	3	62.97	2	63.10	63.20	1	387	0.26%
2020/01/16	0	0.00	3	63.70	63.80	-3	385	-0.78%
2020/01/15	3	63.57	1	63.80	63.40	2	385	0.52%
2020/01/14	0.1	63.20	0	0.00	63.40	0.1	384	0.03%
2020/01/13	5	63.24	2	63.40	63.20	3	384	0.78%
2020/01/10	3	63.23	0.5	62.50	62.50	2.5	387	0.64%
2020/01/09	0	63.30	2	64.10	63.40	-2	385	-0.52%
2020/01/08	0	63.20	7	63.96	63.30	-7	388	-1.80%
2020/01/07	2	65.55	0	0.00	64.80	2	391	0.51%
2020/01/06	3	66.70	0	0.00	66.80	3	391	0.77%
2020/01/03	4	67.33	0	0.00	67.30	4	395	1.01%
2020/01/02	0	0.00	1	68.30	68.30	-1	394	-0.25%
2019/12/31	0	0.00	4	68.60	68.50	-4	397	-1.01%
2019/12/30	0	0.00	2	67.25	67.40	-2	394	-0.51%
2019/12/27	3	67.33	1	67.60	67.10	2	397	0.50%
2019/12/26	2	67.40	1	67.60	67.40	1	399	0.25%
2019/12/25	1	67.40	0	0.00	67.40	1	409	0.24%
2019/12/24	0	68.00	0	0.00	67.40	0	433	0.00%
2019/12/20	0	0.00	1	69.60	68.60	-1	464	-0.22%
2019/12/18	0	67.20	0	0.00	67.70	0	467	0.00%
2019/12/17	0	67.80	1.1	67.80	68.30	-1.1	474	-0.24%
2019/12/13	1	66.80	0	0.00	66.60	1	486	0.21%
2019/12/10	0	0.00	0.4	68.60	68.70	-0.4	493	-0.08%
2019/12/03	0	0.00	1	70.10	70.30	-1	575	-0.17%
2019/12/02	1	69.60	2	69.65	69.50	-1	580	-0.17%
2019/11/29	3	70.17	1	72.00	70.20	2	587	0.34%
2019/11/28	2	71.50	6	69.97	71.50	-4	597	-0.67%
2019/11/27	5	68.72	1	69.70	68.50	4	601	0.66%
2019/11/26	2	69.45	1	70.50	69.20	1	657	0.15%
2019/11/25	3	70.10	1	70.50	70.00	2	664	0.30%
2019/11/21	1	70.40	1	69.30	70.40	0	685	0.00%
2019/11/20	1	68.80	1	69.20	69.00	0	688	0.00%
2019/11/19	1	68.90	2	69.10	68.70	-1	700	-0.14%
2019/11/18	2	68.15	1	68.30	68.10	1	715	0.14%
2019/11/15	3	68.17	4	68.48	69.50	-1	738	-0.14%
2019/11/14	1	68.70	3	68.53	67.50	-2	769	-0.26%
2019/11/13	3	70.60	1	70.90	70.30	2	814	0.25%
2019/11/12	0	71.50	1	71.70	71.80	-1	862	-0.12%
2019/11/11	1	72.40	1	72.80	71.70	0	897	0.00%
2019/11/07	0	0.00	3	74.83	75.50	-3	916	-0.33%
2019/11/06	2	74.40	0	0.00	74.40	2	926	0.22%
2019/11/05	1	76.00	0	0.00	74.50	1	946	0.11%
2019/11/04	0	0.00	3	75.90	75.90	-3	967	-0.31%
2019/11/01	3	74.50	0	0.00	74.50	3	968	0.31%
2019/10/29	0	0.00	3	72.30	72.00	-3	971	-0.31%
2019/10/28	1	71.70	1	72.00	71.70	0	1,014	0.00%
2019/10/25	3	72.23	0	0.00	72.10	3	1,016	0.30%
2019/10/18	2	73.25	1	73.80	73.60	1	1,036	0.10%
2019/10/17	2	71.60	5	72.08	72.40	-3	1,039	-0.29%
2019/10/16	6	71.83	6	72.17	71.60	0	1,051	0.00%
2019/10/15	4	72.38	1	72.40	71.90	3	1,058	0.28%
2019/10/09	0	72.70	0	0.00	72.70	0	1,050	0.00%
2019/10/07	1	74.60	0	0.00	74.80	1	1,053	0.09%
2019/10/04	0	0.00	1	76.50	75.60	-1	1,051	-0.10%
2019/10/03	2	76.25	2	77.25	76.40	0	1,052	0.00%
2019/10/02	0	0.00	1	77.30	76.70	-1	1,052	-0.10%
2019/10/01	1	76.30	0	0.00	77.00	1	1,052	0.10%
2019/09/27	1	79.20	1	79.00	78.10	0	1,049	0.00%
2019/09/26	0	0.00	1	81.90	82.50	-1	1,030	-0.10%
2019/09/12	0	0.00	2	78.00	78.20	-2	1,022	-0.20%
2019/09/11	1	78.90	0	78.10	78.50	1	1,015	0.10%
2019/09/10	0	0.00	5	79.54	79.50	-5	1,005	-0.50%
2019/09/09	3	78.40	1	77.60	78.00	2	978	0.21%
2019/09/05	1	77.00	0	0.00	76.60	1	964	0.10%
2019/09/02	1	78.40	10	77.40	76.40	-9	969	-0.93%
2019/08/30	15	76.99	5	77.68	77.00	10	957	1.04%
2019/08/29	3	78.03	8	77.06	77.50	-5	940	-0.53%
2019/08/28	3	72.80	3	73.23	72.60	0	880	0.00%
2019/08/27	2.1	73.39	10	72.63	73.30	-7.9	874	-0.90%
2019/08/26	4	70.55	3	70.50	70.50	1	859	0.12%
2019/08/23	3.1	74.22	2	75.05	73.90	1.1	846	0.13%
2019/08/22	5	74.38	5	74.80	75.00	0	843	0.00%
2019/08/21	4	74.95	4.2	75.39	75.10	-0.2	836	-0.02%
2019/08/20	11.5	76.52	17	76.63	76.70	-5.5	823	-0.67%
2019/08/19	29	74.71	28	74.00	75.00	1	802	0.12%
2019/08/16	10	71.96	13.3	71.22	72.10	-3.3	781	-0.42%
2019/08/15	12	68.09	20	68.37	69.50	-8	727	-1.10%
2019/08/14	9	66.79	3	65.60	64.10	6	672	0.89%
2019/08/13	2	68.70	0	0.00	67.90	2	643	0.31%
2019/08/12	6	68.90	2	69.30	69.70	4	639	0.63%
2019/08/08	5	69.72	3	70.13	69.90	2	630	0.32%
2019/08/07	9.1	71.15	4	72.08	69.10	5.1	619	0.83%
2019/08/06	8.4	71.36	5	71.92	71.50	3.4	608	0.55%
2019/08/05	1	78.10	0	0.00	75.80	1	594	0.17%
2019/08/02	2	78.80	7	79.10	78.40	-5	589	-0.85%
2019/08/01	5	80.54	2	81.00	80.20	3	585	0.51%
2019/07/31	4	81.03	4	81.43	81.40	0	581	0.00%
2019/07/30	11	81.84	4	84.20	80.50	7	569	1.23%
2019/07/26	2	89.55	0	0.00	89.50	2	525	0.38%
2019/07/25	1	89.70	0	0.00	89.80	1	524	0.19%
2019/07/24	1.2	89.35	1.1	90.08	89.30	0.1	521	0.02%
2019/07/23	0.7	89.30	0	0.00	89.80	0.7	521	0.12%
2019/07/22	1	89.90	0	0.00	90.00	1	518	0.19%
2019/07/19	1.2	91.03	1	92.80	91.10	0.2	513	0.04%
2019/07/18	2	92.10	15	92.68	91.50	-13	505	-2.57%
2019/07/17	2	91.60	5	91.38	91.20	-3	492	-0.61%
2019/07/16	3	90.00	8	90.51	90.70	-5	486	-1.03%
2019/07/15	2	89.40	2	90.05	89.40	0	483	0.00%
2019/07/12	6	89.58	5	89.92	89.50	1	485	0.21%
2019/07/11	3	89.87	1	90.90	89.50	2	487	0.41%
2019/07/10	4	90.43	2	90.70	90.50	2	485	0.41%
2019/07/09	2	90.65	3	91.43	90.60	-1	486	-0.21%
2019/07/08	4	91.48	0	0.00	91.30	4	488	0.82%
2019/07/05	0	0.00	1	92.40	91.90	-1	499	-0.20%
2019/07/04	2	91.90	5	92.10	92.60	-3	508	-0.59%
2019/07/03	12	91.18	0	0.00	91.00	12	534	2.24%
2019/07/02	5	91.56	5	92.56	91.70	0	546	0.00%
2019/07/01	9	89.70	0	0.00	90.50	9	533	1.69%
2019/06/28	1	89.80	1	90.20	89.80	0	530	0.00%
2019/06/27	0	0.00	2	89.30	89.00	-2	530	-0.38%
2019/06/26	3	89.37	2	89.60	89.10	1	530	0.19%
2019/06/25	1	91.50	0	0.00	90.10	1	527	0.19%
2019/06/24	2	93.30	0	0.00	92.10	2	535	0.37%
2019/06/21	5	92.18	2	92.45	92.50	3	538	0.56%
2019/06/20	4	91.95	1	92.50	93.00	3	541	0.55%
2019/06/18	0	88.90	0	0.00	88.90	0	540	0.00%
2019/06/14	1	90.30	9	89.10	89.00	-8	551	-1.45%
2019/06/12	4	94.70	3	95.33	93.40	1	547	0.18%
2019/06/11	0	0.00	1	91.00	93.50	-1	548	-0.18%
2019/06/06	0.1	88.80	2	88.40	88.50	-1.9	561	-0.34%
2019/05/31	3	89.73	1	89.00	89.00	2	713	0.28%
2019/05/29	1	91.00	1	91.50	91.50	0	790	0.00%
2019/05/27	0.1	88.60	0	0.00	88.50	0.1	792	0.01%
2019/05/24	0	0.00	2.2	88.40	87.80	-2.2	795	-0.28%
2019/05/23	4	89.10	0	0.00	87.60	4	797	0.50%
2019/05/22	2	92.20	2	92.60	91.70	0	789	0.00%
2019/05/21	2	92.50	1	92.20	92.60	1	791	0.13%
2019/05/17	2	96.40	4	97.05	94.30	-2	800	-0.25%
2019/05/16	4	97.08	2	97.00	95.60	2	817	0.24%
2019/05/15	2.1	94.81	1	95.30	94.00	1.1	818	0.13%
2019/05/14	4	94.02	2	93.65	93.80	2	817	0.25%
2019/05/13	1	96.00	4	99.10	96.00	-3	813	-0.37%
2019/05/10	2	100.50	0	0.00	100.00	2	806	0.25%
2019/05/09	7	102.86	5	102.60	101.00	2	803	0.25%
2019/05/08	1	103.00	1	104.00	104.00	0	801	0.00%
2019/05/07	0.2	103.50	3	104.67	104.00	-2.8	801	-0.35%
2019/05/06	9.1	104.38	9	105.50	103.50	0.1	803	0.02%
2019/05/03	1	106.50	1	106.50	107.00	0	802	0.00%
2019/05/02	2	106.00	1	107.50	106.00	1	807	0.12%
2019/04/30	1	107.00	3.2	105.23	106.50	-2.2	806	-0.28%
2019/04/29	3	106.17	2	107.00	105.00	1	803	0.12%
2019/04/26	4	107.75	1	107.50	107.50	3	799	0.38%
2019/04/25	3	108.50	10	108.90	109.00	-7	802	-0.87%
2019/04/24	2	108.25	2	108.50	108.00	0	822	0.00%
2019/04/23	5	108.20	0	0.00	108.00	5	825	0.61%
2019/04/22	6	109.75	10	108.80	109.50	-4	824	-0.49%
2019/04/19	5	106.80	5	107.60	107.00	0	823	0.00%
2019/04/18	3	108.50	13	108.04	107.00	-10	822	-1.22%
2019/04/17	17	109.00	2	110.00	108.00	15	832	1.80%
2019/04/16	11	110.09	8	110.56	110.00	3	838	0.36%
2019/04/15	2	111.00	5	111.30	111.50	-3	837	-0.36%
2019/04/12	3	110.67	2	112.25	109.50	1	843	0.12%
2019/04/11	3	112.17	1	115.00	111.50	2	841	0.24%
2019/04/10	2	114.50	0.2	114.00	114.00	1.9	831	0.22%
2019/04/09	1	116.50	7	118.29	116.50	-6	824	-0.73%
2019/04/08	0	0.00	13	117.50	117.50	-13	790	-1.64%
2019/04/03	15.8	106.16	1	107.00	107.00	14.8	773	1.91%
2019/04/02	2	106.25	1	106.50	106.00	1	772	0.13%
2019/04/01	3	106.67	1	107.50	106.50	2	767	0.26%
2019/03/29	2	106.00	3.7	107.05	107.50	-1.7	760	-0.22%
2019/03/28	0	106.50	4.1	106.50	106.50	-4.1	758	-0.54%
2019/03/26	15	107.67	12	108.88	107.50	3	746	0.40%
2019/03/25	3	108.34	5	109.00	108.00	-2	742	-0.27%
2019/03/22	3	111.83	1	113.50	111.50	2	734	0.27%
2019/03/21	0	0.00	4	112.38	113.00	-4	733	-0.54%
2019/03/20	8	110.94	50.1	110.20	111.50	-42.1	747	-5.63%
2019/03/19	3	111.83	4	112.63	112.50	-1	740	-0.13%
2019/03/18	16	112.56	11	112.45	112.00	5	738	0.68%
2019/03/15	2	113.50	3	114.17	114.00	-1	731	-0.14%
2019/03/14	10	113.90	10.1	114.39	113.50	-0.1	735	-0.01%
2019/03/13	9	115.06	7.6	115.42	114.50	1.4	730	0.19%
2019/03/12	8	116.06	16	116.56	117.00	-8	717	-1.12%
2019/03/11	5	118.40	8	118.25	116.00	-3	722	-0.41%
2019/03/08	1	116.00	3	118.00	118.50	-2	714	-0.28%
2019/03/07	3	115.67	15	116.63	116.50	-12	708	-1.69%
2019/03/06	4	112.50	6.2	110.94	114.00	-2.2	648	-0.34%
2019/03/05	16.6	111.19	5	111.40	108.00	11.6	603	1.93%
2019/03/04	1	108.00	2	105.75	108.50	-1	544	-0.18%
2019/02/27	6	103.58	9	103.94	104.00	-3	525	-0.57%
2019/02/26	2	103.25	5	103.50	103.00	-3	525	-0.57%
2019/02/25	7.2	104.20	1	104.50	103.50	6.2	529	1.16%
2019/02/22	3.2	105.94	0.1	105.00	105.50	3.1	534	0.58%
2019/02/21	4	105.50	4	105.88	106.50	0	531	0.00%
2019/02/20	3	104.67	7	105.57	105.50	-4	523	-0.76%
2019/02/19	7	104.79	6	105.58	105.00	1	521	0.19%
2019/02/18	6	104.50	7	105.29	105.00	-1	512	-0.19%
2019/02/15	7	105.64	9	106.56	105.50	-2	504	-0.40%
2019/02/14	3	103.83	8	104.25	104.00	-5	487	-1.03%
2019/02/13	17	103.68	7	104.29	103.00	10	484	2.07%
2019/02/12	3	103.50	2	104.50	103.00	1	483	0.21%
2019/02/11	5	104.50	0	0.00	103.00	5	485	1.03%
2019/01/30	1	104.50	1	105.50	105.50	0	497	0.00%
2019/01/29	1	104.00	1.2	105.00	105.50	-0.1	529	-0.03%
2019/01/28	1	105.00	2	105.50	105.50	-1	534	-0.19%
2019/01/25	1	104.50	1	105.50	105.50	0	551	0.00%
2019/01/24	3	104.50	1	105.00	104.50	2	573	0.35%
2019/01/23	5	104.40	6	105.25	104.00	-1	586	-0.17%
2019/01/22	5	104.20	2	104.75	104.00	3	597	0.50%
2019/01/21	2	102.75	6	103.83	104.00	-4	601	-0.66%
2019/01/18	0	102.50	0	0.00	102.50	0	612	0.00%
2019/01/17	3.3	102.65	5	103.20	103.00	-1.7	620	-0.28%
2019/01/16	7	101.79	6	102.92	102.50	1	619	0.16%
2019/01/15	1	109.50	0	0.00	107.00	1	600	0.17%
2019/01/14	2	110.50	1.1	109.05	109.50	0.9	599	0.15%
2019/01/11	6	110.33	24	110.10	110.50	-18	603	-2.98%
2019/01/10	4	112.62	1	114.00	112.00	3	602	0.50%
2019/01/09	13	112.54	11	113.14	113.00	2	605	0.33%
2019/01/08	2	115.00	0	0.00	117.50	2	598	0.33%
2019/01/07	0	113.50	0	0.00	114.00	0	603	0.00%
2019/01/04	3	111.00	15	110.83	114.00	-12	610	-1.97%
2019/01/03	20	110.43	11	110.86	110.00	9	622	1.44%
2019/01/02	5	110.30	0	0.00	109.50	5	631	0.79%