智擎 (4162)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	0	0.00	3	91.60	90.60	-3	1,193	-0.25%
2024/12/10	2	92.60	0	0.00	92.10	2	1,188	0.17%
2024/12/06	0	0.00	0.4	94.72	93.30	-0.4	1,180	-0.03%
2024/12/05	0.4	95.31	3.3	94.73	94.60	-2.8	1,170	-0.24%
2024/12/04	0.3	94.90	0	0.00	94.60	0.3	1,164	0.02%
2024/12/03	0	0.00	2	94.55	94.40	-2	1,161	-0.17%
2024/12/02	5	94.40	4.7	95.80	94.40	0.3	1,158	0.03%
2024/11/29	2.8	97.24	0.3	96.76	97.50	2.5	1,136	0.22%
2024/11/28	0.3	93.56	1.6	94.18	92.40	-1.3	1,110	-0.11%
2024/11/27	2.3	95.28	0.4	95.67	94.10	2	1,095	0.18%
2024/11/26	0	0.00	0.3	93.80	94.00	-0.3	1,084	-0.02%
2024/11/25	0.3	95.60	0.1	94.70	93.80	0.2	1,079	0.02%
2024/11/22	0.1	96.50	16	96.40	93.80	-15.9	1,031	-1.54%
2024/11/21	0.1	97.40	0.6	96.88	96.20	-0.5	1,021	-0.05%
2024/11/20	0.6	97.58	0.8	96.54	96.50	-0.3	1,018	-0.03%
2024/11/19	2.7	96.68	1.2	96.03	96.00	1.5	1,015	0.15%
2024/11/18	1.2	96.75	0	96.50	96.50	1.2	1,010	0.12%
2024/11/15	2	100.75	0	100.48	99.90	2	989	0.20%
2024/11/14	0	106.00	1.2	106.43	101.50	-1.1	971	-0.12%
2024/11/13	1.1	106.43	1	104.52	106.50	0.1	946	0.01%
2024/11/12	5	102.11	0	102.00	104.00	5	916	0.55%
2024/11/11	0	103.00	0	0.00	103.50	0	882	0.00%
2024/11/08	0	0.00	0.6	102.61	103.00	-0.6	873	-0.07%
2024/11/07	6.1	104.75	1.1	104.95	103.50	5	852	0.58%
2024/11/06	3.6	103.82	0	0.00	102.50	3.6	826	0.44%
2024/11/05	1	100.00	3.4	104.43	106.00	-2.4	782	-0.30%
2024/11/04	3	100.67	2	106.50	100.00	1	758	0.13%
2024/11/01	13.3	103.57	10	106.09	105.00	3.3	730	0.45%
2024/10/30	3	101.33	1.1	101.79	102.00	1.9	617	0.31%
2024/10/29	0	100.05	2.4	101.22	100.50	-2.4	604	-0.39%
2024/10/28	2	101.63	7.9	102.03	102.00	-6	576	-1.03%
2024/10/25	2	98.43	2.6	98.53	97.40	-0.6	513	-0.12%
2024/10/24	3.9	99.13	4.9	98.83	98.30	-1	494	-0.19%
2024/10/23	2.9	91.87	0	0.00	93.70	2.9	424	0.68%
2024/10/22	0	0.00	0.1	86.86	86.70	-0.1	404	-0.03%
2024/10/21	0.1	87.00	0	0.00	86.70	0.1	418	0.03%
2024/10/18	0	0.00	2	88.10	86.80	-2	450	-0.44%
2024/10/14	1	88.10	0	0.00	89.20	1	498	0.20%
2024/10/11	5	90.30	0.3	89.82	88.30	4.7	502	0.93%
2024/10/09	0	91.00	1.1	90.56	89.50	-1.1	508	-0.22%
2024/10/08	3.4	91.99	5.7	91.17	91.10	-2.3	507	-0.44%
2024/10/07	4.8	88.67	0	0.00	88.80	4.8	506	0.94%
2024/10/04	0	88.50	0.9	88.75	88.70	-0.9	541	-0.17%
2024/10/01	1	88.76	0.3	88.70	89.90	0.7	545	0.13%
2024/09/30	7.5	89.85	25	88.87	89.50	-17.5	550	-3.18%
2024/09/27	0	87.90	0	0.00	87.80	0	556	0.00%
2024/09/26	1	87.10	0	0.00	86.60	1	576	0.17%
2024/09/25	5	88.64	3.4	89.07	88.20	1.6	609	0.26%
2024/09/24	4.3	88.55	6	88.98	90.20	-1.7	612	-0.28%
2024/09/23	10.7	87.52	5.7	88.34	88.00	5	620	0.81%
2024/09/20	9.8	86.74	10.9	87.66	87.40	-1.1	644	-0.18%
2024/09/19	10.3	85.76	0	86.10	86.00	10.3	636	1.62%
2024/09/18	7	83.09	0.1	83.43	82.90	6.9	633	1.09%
2024/09/16	0.1	82.70	0.2	82.74	82.70	-0.1	641	-0.02%
2024/09/13	1.2	82.12	0.4	82.20	82.20	0.8	644	0.13%
2024/09/12	1	82.50	0.4	82.64	82.20	0.6	651	0.09%
2024/09/11	0.5	82.40	0.7	82.70	82.10	-0.2	656	-0.03%
2024/09/10	0.6	82.99	0.1	82.90	83.30	0.5	662	0.08%
2024/09/09	0	0.00	0.7	82.03	82.00	-0.7	666	-0.10%
2024/09/06	0.1	82.70	0.2	82.80	83.00	-0.1	682	-0.02%
2024/09/05	5.2	83.43	0	0.00	82.10	5.2	689	0.76%
2024/09/04	0	0.00	0	83.40	82.00	0	698	0.00%
2024/09/03	0	0.00	0.1	86.50	85.70	-0.1	713	-0.01%
2024/09/02	0	0.00	0	87.10	86.60	0	719	0.00%
2024/08/30	0	86.90	0.3	86.94	87.60	-0.3	726	-0.04%
2024/08/29	0	0.00	0.3	86.04	86.30	-0.3	729	-0.05%
2024/08/28	0	86.40	0.3	86.42	86.60	-0.3	729	-0.03%
2024/08/27	0.9	86.41	0.2	86.83	86.50	0.7	734	0.09%
2024/08/26	0.2	86.89	0.1	87.00	86.70	0.1	738	0.01%
2024/08/23	0.1	86.00	0.8	85.78	85.90	-0.7	740	-0.09%
2024/08/22	0.8	87.11	0	87.00	86.60	0.8	740	0.11%
2024/08/21	0	86.70	1.3	86.89	86.60	-1.2	746	-0.17%
2024/08/20	1.4	86.29	1	86.50	85.80	0.4	742	0.05%
2024/08/19	0	0.00	0	85.73	84.50	0	739	0.00%
2024/08/16	0	84.80	0	0.00	84.60	0	743	0.00%
2024/08/15	0	84.50	0	0.00	84.50	0	745	0.00%
2024/08/13	1	84.40	0	0.00	84.40	1	772	0.13%
2024/08/06	0	0.00	2	76.60	80.80	-2	783	-0.26%
2024/08/05	0	0.00	1.6	83.13	83.00	-1.6	764	-0.21%
2024/08/01	2	94.50	0.3	94.41	94.50	1.7	736	0.22%
2024/07/31	1.3	93.20	0.1	93.80	93.20	1.2	736	0.17%
2024/07/30	0.1	92.86	0.7	92.87	93.60	-0.6	736	-0.08%
2024/07/29	0.7	96.35	1.9	95.67	94.50	-1.2	736	-0.16%
2024/07/26	1.7	96.10	7.9	97.00	97.60	-6.1	729	-0.84%
2024/07/23	1	93.82	2.2	94.01	94.50	-1.2	720	-0.17%
2024/07/22	2.2	93.15	2.2	96.19	92.00	0	718	-0.01%
2024/07/19	2.2	95.41	2.7	97.87	94.20	-0.5	708	-0.07%
2024/07/18	2.5	99.14	3.8	99.15	99.40	-1.4	676	-0.20%
2024/07/17	2.1	98.10	1	98.20	98.20	1.1	658	0.17%
2024/07/16	0	0.00	1.1	97.51	97.00	-1.1	658	-0.17%
2024/07/15	1.1	98.02	4.5	97.54	98.40	-3.4	663	-0.51%
2024/07/12	2.5	95.79	0	0.00	95.60	2.5	648	0.38%
2024/07/11	0.3	95.70	0.6	96.15	95.20	-0.3	650	-0.05%
2024/07/10	5.9	97.11	0	97.20	96.60	5.9	658	0.89%
2024/07/09	0	98.00	21.4	99.34	96.30	-21.3	668	-3.19%
2024/07/08	7.4	100.00	19.8	100.55	100.50	-12.5	655	-1.91%
2024/07/05	3.9	97.19	2	96.95	97.50	1.9	625	0.30%
2024/07/04	1.4	96.43	1	97.70	96.00	0.4	626	0.07%
2024/07/03	3	96.93	1	98.20	96.70	2	628	0.32%
2024/07/02	0	0.00	1.4	99.29	97.80	-1.4	623	-0.23%
2024/07/01	5.4	98.84	38.2	99.44	101.00	-32.7	610	-5.36%
2024/06/28	0.2	96.90	1	96.80	97.50	-0.9	581	-0.15%
2024/06/27	7	97.62	4.1	96.47	95.70	2.9	582	0.50%
2024/06/26	8.1	96.84	0	0.00	97.60	8.1	576	1.40%
2024/06/25	0	0.00	1	93.00	94.30	-1	568	-0.18%
2024/06/24	0	93.30	2.4	93.41	93.20	-2.4	589	-0.41%
2024/06/21	2	94.65	0	0.00	93.70	2	607	0.33%
2024/06/20	2.4	94.33	0	0.00	94.50	2.4	635	0.38%
2024/06/19	0	0.00	14.3	93.91	93.80	-14.3	637	-2.25%
2024/06/18	2.2	95.83	1.2	96.09	95.40	1	633	0.16%
2024/06/17	0.1	95.78	1.7	95.78	95.50	-1.6	644	-0.25%
2024/06/14	0	0.00	4.2	95.82	95.30	-4.2	655	-0.64%
2024/06/13	6.1	96.75	2.1	95.21	96.90	4	651	0.61%
2024/06/12	0.1	94.63	2.6	94.86	94.80	-2.5	638	-0.39%
2024/06/11	0.6	95.28	0.9	95.06	95.40	-0.3	636	-0.04%
2024/06/07	3.9	93.87	0.3	93.12	94.50	3.7	644	0.57%
2024/06/06	0.3	93.20	1.3	92.03	91.10	-1	630	-0.16%
2024/06/05	1.3	92.66	0	0.00	92.90	1.3	632	0.21%
2024/06/04	1	91.40	2	91.46	90.80	-1	647	-0.16%
2024/06/03	0	90.99	0	0.00	90.70	0	693	0.00%
2024/05/31	1	90.90	0	0.00	90.60	1	729	0.14%
2024/05/30	5	90.80	6	91.25	90.30	-1	737	-0.14%
2024/05/29	1	92.30	2	91.70	91.50	-1	747	-0.13%
2024/05/28	1	92.30	0	0.00	92.30	1	760	0.13%
2024/05/24	0	0.00	4.1	93.15	92.80	-4.1	808	-0.50%
2024/05/23	1.1	93.74	0	0.00	93.60	1.1	842	0.12%
2024/05/22	0	0.00	0.1	95.50	94.10	-0.1	847	-0.01%
2024/05/21	0.1	96.90	6.4	95.62	95.10	-6.3	850	-0.74%
2024/05/20	13.3	97.92	0.1	97.52	96.90	13.2	865	1.53%
2024/05/17	11.1	97.92	8.3	97.57	97.90	2.8	872	0.32%
2024/05/16	7	95.14	21.1	95.58	95.10	-14.1	869	-1.62%
2024/05/15	2.1	94.71	2	95.10	93.90	0.1	952	0.01%
2024/05/14	0	0.00	11	96.73	94.30	-11	1,043	-1.05%
2024/05/13	0	0.00	0.2	93.00	92.60	-0.2	1,038	-0.02%
2024/05/10	0	93.10	0.4	93.32	93.30	-0.3	1,052	-0.03%
2024/05/09	1.6	94.20	1	94.67	93.30	0.5	1,072	0.05%
2024/05/08	1	93.40	0.7	94.19	94.00	0.3	1,096	0.03%
2024/05/07	0.1	93.12	0.8	92.74	92.80	-0.7	1,116	-0.06%
2024/05/06	0	94.00	0.4	93.90	93.40	-0.4	1,175	-0.03%
2024/05/02	1.6	94.73	0.3	93.61	94.90	1.3	1,414	0.09%
2024/04/30	0.3	94.50	1.2	94.05	93.70	-1	1,425	-0.07%
2024/04/29	1	93.43	4	92.38	95.30	-3.1	1,430	-0.21%
2024/04/26	2.5	92.11	4	92.30	91.50	-1.5	1,434	-0.10%
2024/04/25	1	91.13	0	91.00	90.60	1	1,449	0.07%
2024/04/24	2	90.80	3	90.70	90.70	-1	1,455	-0.07%
2024/04/23	2	89.80	0	0.00	90.20	2	1,498	0.13%
2024/04/22	1	89.39	1.8	88.01	88.00	-0.8	1,512	-0.06%
2024/04/19	20	90.52	9.2	89.88	89.00	10.8	1,523	0.71%
2024/04/18	0	0.00	0.1	92.55	93.60	-0.1	1,525	-0.01%
2024/04/17	0.1	93.50	0	0.00	92.60	0.1	1,541	0.01%
2024/04/16	7	93.30	9	91.56	91.00	-2	1,557	-0.13%
2024/04/15	4	94.05	8.3	95.35	94.10	-4.3	1,565	-0.27%
2024/04/12	10	97.37	0.6	97.33	97.10	9.4	1,579	0.59%
2024/04/11	1.3	97.90	0	0.00	97.90	1.3	1,615	0.08%
2024/04/10	11.5	98.94	5	99.50	98.80	6.5	1,642	0.40%
2024/04/09	5	98.80	12	99.13	97.60	-7	1,722	-0.41%
2024/04/08	0	0.00	0.4	99.62	99.10	-0.4	1,770	-0.02%
2024/04/03	0.4	99.39	0	0.00	99.00	0.4	1,777	0.02%
2024/04/02	0	0.00	0	99.56	98.90	0	1,780	0.00%
2024/04/01	0	0.00	0	99.80	99.60	0	1,805	0.00%
2024/03/29	0.1	99.23	1.4	99.09	99.20	-1.3	1,813	-0.07%
2024/03/28	7.3	99.57	9.2	100.18	99.40	-2	1,839	-0.11%
2024/03/27	3.9	99.60	0	0.00	99.70	3.9	1,828	0.21%
2024/03/26	1	97.90	8.9	97.66	96.80	-7.9	1,818	-0.43%
2024/03/25	22.2	99.84	20.5	100.63	101.00	1.7	1,816	0.09%
2024/03/22	0.5	96.30	0	0.00	96.50	0.5	1,801	0.03%
2024/03/21	0	0.00	1	95.60	96.00	-1	1,827	-0.06%
2024/03/20	2	95.25	2.5	95.58	95.80	-0.5	1,855	-0.03%
2024/03/19	1.5	96.87	0	0.00	96.80	1.5	1,864	0.08%
2024/03/18	0	0.00	2.9	93.36	93.30	-2.9	1,855	-0.16%
2024/03/15	1.9	93.40	1.2	94.04	93.20	0.8	1,863	0.04%
2024/03/14	0.2	93.29	0.1	93.00	92.70	0	1,882	0.00%
2024/03/13	3.1	93.40	10.7	93.69	92.40	-7.6	1,896	-0.40%
2024/03/12	1	95.50	0	0.00	95.60	1	1,889	0.05%
2024/03/11	5	95.52	4	95.21	95.10	1	1,904	0.05%
2024/03/08	13	95.94	17.3	98.71	95.10	-4.3	1,924	-0.22%
2024/03/07	24	98.34	26	99.47	99.30	-2	1,930	-0.10%
2024/03/06	15	100.00	20	98.60	98.10	-5	1,937	-0.26%
2024/03/05	17	100.18	15	100.50	100.50	2	1,914	0.10%
2024/03/04	8	101.00	1	100.50	100.50	7	1,924	0.36%
2024/02/29	17	103.09	0	104.00	103.50	17	1,986	0.86%
2024/02/27	13	103.77	13	106.04	103.00	0	1,995	0.00%
2024/02/26	0	0.00	13	104.27	104.50	-13	1,990	-0.65%
2024/02/20	6.3	101.98	0	0.00	101.50	6.3	2,058	0.30%
2024/02/19	1	102.00	0	0.00	101.50	1	2,075	0.05%
2024/02/16	23	105.59	1.9	106.16	102.00	21.1	2,096	1.01%
2024/02/15	13.6	109.84	30	112.17	110.50	-16.4	2,060	-0.80%
2024/02/05	1	106.50	0	105.00	106.50	1	2,024	0.05%
2024/02/02	30	105.50	0	0.00	105.50	30	2,216	1.35%
2024/02/01	0	0.00	0	106.00	107.00	0	2,281	0.00%
2024/01/31	10	106.50	40	106.50	106.00	-30	2,396	-1.25%
2024/01/30	60	106.00	10	105.50	105.00	50	2,702	1.85%
2024/01/29	0	0.00	1.3	106.57	106.00	-1.3	2,760	-0.05%
2024/01/26	23.8	111.55	54.7	109.14	108.50	-30.9	2,838	-1.09%
2024/01/25	12.4	102.52	13	103.35	105.00	-0.6	2,782	-0.02%
2024/01/24	0.4	100.00	1	99.60	100.50	-0.6	2,896	-0.02%
2024/01/23	1	99.60	0	0.00	99.40	1	3,072	0.03%
2024/01/22	0	0.00	2	100.00	100.50	-2	3,404	-0.06%
2024/01/19	5	99.10	0	99.90	98.50	5	3,625	0.14%
2024/01/18	4	98.63	0	0.00	98.50	4	3,814	0.11%
2024/01/17	12	100.63	0	0.00	98.30	12	4,079	0.29%
2024/01/16	3	102.83	0.1	103.57	102.50	2.9	4,486	0.06%
2024/01/15	0.1	104.50	2	105.00	104.50	-1.9	4,586	-0.04%
2024/01/12	1	102.50	0	0.00	103.00	1	4,603	0.02%
2024/01/10	8	103.75	0	0.00	102.00	8	4,615	0.17%
2024/01/08	0	0.00	0	108.36	108.00	0	4,592	0.00%
2024/01/05	1	106.53	2	107.50	109.00	-1	4,607	-0.02%
2024/01/04	0	0.00	4.1	103.90	103.00	-4.1	4,593	-0.09%
2024/01/03	1	108.00	1	111.00	106.00	0	4,625	0.00%
2024/01/02	2.6	108.62	1	108.50	110.00	1.6	4,583	0.04%
2023/12/28	0	0.00	1	104.50	104.00	-1	4,524	-0.02%
2023/12/26	0	0.00	0.2	104.00	104.00	-0.2	4,491	-0.01%
2023/12/25	0.2	103.61	2	103.50	105.00	-1.8	4,477	-0.04%
2023/12/22	0	0.00	0	101.50	101.50	0	4,445	0.00%
2023/12/21	8	101.63	0.3	101.61	101.50	7.7	4,445	0.17%
2023/12/20	3.2	102.75	0.4	103.43	102.50	2.8	4,436	0.06%
2023/12/19	2	102.25	0.5	102.89	103.50	1.5	4,422	0.03%
2023/12/18	3.9	103.72	0	0.00	104.50	3.9	4,416	0.09%
2023/12/15	5	103.50	9.1	103.15	104.00	-4.1	4,397	-0.09%
2023/12/14	6.1	101.25	3	102.00	101.00	3.1	4,377	0.07%
2023/12/11	3.2	98.10	0	0.00	97.80	3.2	4,378	0.07%
2023/12/08	9	100.83	3	101.50	99.40	6	4,356	0.14%
2023/12/06	0	0.00	2.4	100.50	100.50	-2.4	4,337	-0.06%
2023/12/05	4	101.88	0.2	103.00	101.50	3.8	4,321	0.09%
2023/12/04	1.2	103.66	27	104.04	104.00	-25.9	4,299	-0.60%
2023/12/01	25	103.50	1	102.00	103.00	24	4,277	0.56%
2023/11/29	1	100.50	0	0.00	101.00	1	4,229	0.02%
2023/11/27	17	105.18	15	103.70	103.00	2	4,236	0.05%
2023/11/24	0	0.00	0	104.50	104.00	0	4,177	0.00%
2023/11/23	0	0.00	0	104.50	104.00	0	4,154	0.00%
2023/11/22	0	0.00	1	101.50	101.50	-1	4,125	-0.02%
2023/11/21	2	101.00	3	101.50	101.00	-1	4,102	-0.02%
2023/11/20	2	104.00	7	103.36	102.00	-5	4,063	-0.12%
2023/11/17	7	103.79	0	0.00	102.50	7	4,038	0.17%
2023/11/16	1	104.00	0	0.00	102.50	1	4,013	0.02%
2023/11/15	0	0.00	0.5	104.00	103.50	-0.5	3,985	-0.01%
2023/11/14	1	105.00	1	105.40	103.00	0	3,965	0.00%
2023/11/13	2.5	105.90	2.7	106.53	106.50	-0.1	3,934	0.00%
2023/11/10	66.7	109.03	62.3	108.82	106.50	4.3	3,926	0.11%
2023/11/09	13	111.85	5	112.30	111.00	8	3,726	0.21%
2023/11/08	1.3	111.50	9.9	111.06	112.50	-8.6	3,665	-0.23%
2023/11/07	92.9	117.40	84	114.90	114.00	8.9	3,538	0.25%
2023/11/06	0.7	114.00	6	111.75	115.50	-5.3	3,216	-0.17%
2023/11/03	1	117.00	0	0.00	112.00	1	3,144	0.03%
2023/11/02	5.1	112.06	5	113.40	114.00	0.1	3,014	0.00%
2023/11/01	3.3	115.06	6	115.83	114.50	-2.7	2,887	-0.09%
2023/10/31	2.1	116.55	20.9	114.41	113.50	-18.8	2,729	-0.69%
2023/10/30	24.9	117.79	19	116.11	116.00	5.9	2,559	0.23%
2023/10/27	8	115.56	6	117.42	118.00	2	2,229	0.09%
2023/10/26	7	108.14	9	111.00	107.50	-2	2,001	-0.10%
2023/10/25	22.9	111.19	5.1	112.16	111.50	17.8	1,802	0.99%
2023/10/24	36.1	103.48	42.7	107.43	110.00	-6.6	1,545	-0.43%
2023/10/23	8.6	97.40	4.2	97.86	100.00	4.4	1,117	0.39%
2023/10/20	1.2	92.07	1.5	91.43	91.00	-0.3	1,026	-0.03%
2023/10/19	1.4	90.23	2	90.30	90.70	-0.6	1,008	-0.05%
2023/10/18	0	0.00	0.6	90.36	87.30	-0.6	1,005	-0.06%
2023/10/17	2.6	90.69	3.6	91.94	90.30	-1	995	-0.10%
2023/10/16	0.6	92.56	2.7	92.19	91.20	-2.1	1,008	-0.21%
2023/10/13	4.7	95.71	0.7	95.88	92.90	4	1,010	0.39%
2023/10/12	0.7	94.44	0.6	95.03	95.00	0.1	985	0.01%
2023/10/11	2.7	94.47	7.9	96.37	95.20	-5.2	989	-0.53%
2023/10/06	9.9	90.19	9.3	91.12	90.00	0.7	941	0.07%
2023/10/05	3.9	88.33	2.1	88.74	87.70	1.8	922	0.19%
2023/10/04	2.5	86.34	1.2	86.54	86.40	1.3	962	0.13%
2023/10/03	0.2	87.50	0.1	87.90	86.80	0.1	979	0.01%
2023/10/02	0	0.00	0.2	86.95	88.20	-0.2	995	-0.02%
2023/09/28	2.3	86.83	0	0.00	86.80	2.3	1,003	0.22%
2023/09/27	0	0.00	1	86.90	86.90	-1	1,012	-0.10%
2023/09/26	0	0.00	0.6	87.73	86.00	-0.6	1,024	-0.06%
2023/09/25	3.6	88.00	0	0.00	88.00	3.6	1,038	0.35%
2023/09/22	0	0.00	3	87.00	86.60	-3	1,049	-0.29%
2023/09/21	2	88.50	2	88.24	87.30	0	1,062	0.00%
2023/09/20	2	88.52	0.1	88.47	89.80	1.9	1,061	0.18%
2023/09/19	0.1	87.00	1.2	88.10	88.60	-1.1	1,067	-0.10%
2023/09/18	3.2	88.34	13.3	89.83	87.60	-10.1	1,060	-0.96%
2023/09/15	2	85.70	0	0.00	86.50	2	1,033	0.19%
2023/09/14	0	0.00	0.7	84.91	85.00	-0.7	1,035	-0.07%
2023/09/13	2.1	84.03	0	0.00	84.50	2.1	1,043	0.20%
2023/09/12	2	83.65	0	83.80	83.50	2	1,050	0.19%
2023/09/11	10	84.58	2	85.85	84.10	8	1,055	0.76%
2023/09/08	7	85.51	1	86.30	85.20	6	1,058	0.57%
2023/09/07	3	86.63	2	86.40	86.40	1	1,059	0.09%
2023/09/06	0	0.00	4.1	87.01	87.00	-4.1	1,063	-0.39%
2023/09/05	4.1	86.62	0	0.00	86.50	4.1	1,063	0.39%
2023/09/04	0	0.00	2.1	87.82	87.40	-2.1	1,065	-0.20%
2023/09/01	2.2	90.25	9	88.48	89.10	-6.8	1,071	-0.64%
2023/08/31	0	0.00	0.1	86.29	86.90	-0.1	1,028	-0.01%
2023/08/30	0.1	85.18	0.3	85.69	85.80	-0.1	1,029	-0.01%
2023/08/29	0.3	84.30	0.3	84.07	84.80	-0.1	1,037	-0.01%
2023/08/28	0.3	84.26	2.1	84.48	84.10	-1.8	1,044	-0.17%
2023/08/25	3.9	85.35	4.9	86.08	86.00	-1.1	1,048	-0.10%
2023/08/24	5.1	85.78	3.5	86.77	86.00	1.6	1,056	0.15%
2023/08/23	5.2	86.03	3.7	86.85	85.50	1.4	1,060	0.14%
2023/08/22	4.2	85.63	0.7	85.77	86.30	3.5	1,066	0.32%
2023/08/21	1.7	85.84	4.6	85.07	86.10	-3	1,072	-0.28%
2023/08/18	0.7	85.88	4.3	85.88	85.40	-3.6	1,098	-0.33%
2023/08/17	3.3	85.04	10	86.85	84.90	-6.7	1,109	-0.60%
2023/08/16	21	85.52	9	83.31	87.00	12	1,094	1.09%
2023/08/15	1	80.30	0	0.00	81.00	1	1,053	0.09%
2023/08/14	5	81.38	5	81.20	81.30	0	1,056	0.00%
2023/08/11	1	83.60	0	0.00	83.70	1	1,057	0.09%
2023/08/10	3	84.03	0	0.00	83.50	3	1,068	0.28%
2023/08/08	7	84.97	4	84.85	83.80	3	1,103	0.27%
2023/08/02	0	0.00	5	84.48	81.90	-5	1,133	-0.44%
2023/08/01	4	85.90	0	0.00	84.90	4	1,126	0.36%
2023/07/31	2	85.15	0	0.00	84.50	2	1,142	0.18%
2023/07/28	2	85.25	1.3	86.11	85.40	0.7	1,167	0.06%
2023/07/27	1.3	86.90	0	0.00	86.20	1.3	1,168	0.11%
2023/07/26	0	0.00	6.1	86.05	85.00	-6.1	1,180	-0.51%
2023/07/25	3.1	86.53	0.1	85.50	87.50	2.9	1,172	0.25%
2023/07/24	0.1	87.30	0	0.00	86.00	0.1	1,159	0.01%
2023/07/20	1	88.80	0.6	89.15	88.90	0.4	1,183	0.04%
2023/07/19	1.6	89.42	0	0.00	89.80	1.6	1,192	0.13%
2023/07/18	0	0.00	0.4	89.55	87.20	-0.4	1,231	-0.04%
2023/07/17	1.4	89.19	3.1	89.94	90.30	-1.7	1,260	-0.13%
2023/07/14	3.1	88.36	0.5	89.08	88.20	2.7	1,280	0.21%
2023/07/13	1.5	85.16	0.2	85.69	85.10	1.3	1,270	0.10%
2023/07/12	4.2	87.47	2	85.90	86.00	2.2	1,273	0.17%
2023/07/11	7	92.31	0	0.00	87.80	7	1,273	0.55%
2023/07/07	0	0.00	12	94.35	93.80	-12	1,247	-0.96%
2023/07/06	2	96.40	0.2	97.00	94.80	1.8	1,248	0.15%
2023/07/05	0.2	95.84	0	95.00	96.20	0.2	1,287	0.01%
2023/07/03	4	95.60	1.5	96.61	95.30	2.5	1,337	0.19%
2023/06/30	3.5	97.49	2	97.70	97.50	1.5	1,342	0.11%
2023/06/29	4	96.70	1	97.10	96.80	3	1,352	0.22%
2023/06/28	2	95.80	4.2	95.41	95.90	-2.2	1,381	-0.16%
2023/06/27	5.2	95.04	0	0.00	94.60	5.2	1,428	0.37%
2023/06/26	0	0.00	2.4	93.43	93.30	-2.4	1,469	-0.16%
2023/06/21	0.4	93.30	1.5	93.43	93.40	-1	1,543	-0.07%
2023/06/20	0.5	94.20	2	93.30	93.20	-1.5	1,549	-0.10%
2023/06/19	1	95.40	2	94.50	94.40	-1	1,553	-0.06%
2023/06/16	2	94.35	0.8	93.93	94.10	1.2	1,553	0.08%
2023/06/15	1.8	93.03	0	93.20	93.20	1.7	1,556	0.11%
2023/06/14	0	95.50	0.1	95.10	93.10	-0.1	1,568	0.00%
2023/06/13	0.1	94.52	0	0.00	94.50	0.1	1,600	0.01%
2023/06/12	0	0.00	4.2	94.41	94.20	-4.2	1,621	-0.26%
2023/06/09	0.8	96.23	1.9	96.20	95.90	-1.1	1,658	-0.07%
2023/06/08	2.4	96.61	0.2	96.50	95.70	2.1	1,691	0.13%
2023/06/07	2	97.05	1	97.00	96.50	1	1,725	0.06%
2023/06/06	1	95.10	0	0.00	94.90	1	1,747	0.06%
2023/06/05	0	0.00	0	94.20	94.30	0	1,801	0.00%
2023/06/02	1	93.70	3.3	94.09	93.40	-2.3	1,833	-0.12%
2023/06/01	2.3	93.81	0.1	93.40	93.70	2.2	1,841	0.12%
2023/05/31	0.3	93.34	3	92.90	92.90	-2.7	1,852	-0.15%
2023/05/30	0	0.00	4	92.70	92.60	-4	1,861	-0.21%
2023/05/29	0.1	94.20	2	93.50	93.50	-1.9	1,875	-0.10%
2023/05/26	6	94.12	1.4	93.39	93.30	4.6	1,891	0.24%
2023/05/25	1.4	95.19	2	94.60	94.20	-0.6	1,902	-0.03%
2023/05/24	2	97.00	0.1	98.40	96.30	1.9	1,949	0.10%
2023/05/23	1.1	97.14	1.9	97.62	99.00	-0.8	1,943	-0.04%
2023/05/22	1	95.12	2	94.00	95.30	-1	1,968	-0.05%
2023/05/19	4	95.80	0.4	95.39	93.40	3.7	2,001	0.18%
2023/05/18	0.4	95.02	1.9	94.98	94.80	-1.5	2,024	-0.08%
2023/05/17	1.9	94.57	0.2	95.67	94.60	1.7	2,047	0.08%
2023/05/16	0.2	93.20	0	0.00	93.10	0.2	2,060	0.01%
2023/05/15	1	92.20	0.8	92.89	92.60	0.2	2,088	0.01%
2023/05/12	0.1	95.08	0.6	95.05	94.70	-0.4	2,145	-0.02%
2023/05/11	0.6	96.38	3.5	96.45	96.70	-3	2,279	-0.13%
2023/05/10	0.2	97.94	0.2	97.90	98.10	0	2,362	0.00%
2023/05/09	8	97.28	4	97.80	96.90	4	2,461	0.16%
2023/05/08	0	0.00	2	102.50	99.60	-2	2,559	-0.08%
2023/05/05	1	101.52	0.6	102.25	101.50	0.4	2,632	0.01%
2023/05/04	5.6	101.08	3.6	102.67	101.50	2.1	2,706	0.08%
2023/05/03	0.6	99.55	4.1	99.92	99.50	-3.5	2,731	-0.13%
2023/05/02	4	100.00	8.1	99.65	100.50	-4.1	2,809	-0.15%
2023/04/28	8.2	98.02	1.6	97.99	97.90	6.6	2,872	0.23%
2023/04/27	1.6	95.12	0.1	95.38	96.00	1.5	2,938	0.05%
2023/04/26	0.1	95.00	2.1	94.93	96.00	-2.1	3,085	-0.07%
2023/04/25	1	96.10	5	97.58	97.00	-4	3,132	-0.13%
2023/04/24	0	0.00	0.2	98.80	98.70	-0.2	3,242	-0.01%
2023/04/21	10	100.00	25.2	100.14	98.20	-15.2	3,315	-0.46%
2023/04/20	2	107.00	5.9	104.19	103.50	-3.9	3,315	-0.12%
2023/04/19	4	107.00	3	105.00	107.00	1	3,368	0.03%
2023/04/18	0	0.00	0.1	105.50	105.00	-0.1	3,402	0.00%
2023/04/17	1	105.00	8	105.88	105.00	-7	3,534	-0.20%
2023/04/14	4	107.75	0.3	107.03	106.00	3.7	3,733	0.10%
2023/04/13	0.3	107.19	1	108.49	108.00	-0.7	3,822	-0.02%
2023/04/12	2	107.00	10	107.65	107.00	-8	3,940	-0.20%
2023/04/11	2	107.00	0	0.00	106.50	2	4,052	0.05%
2023/04/10	8	108.06	4	110.25	107.00	4	4,156	0.10%
2023/04/07	1	112.00	1.2	112.40	111.50	-0.2	4,351	0.00%
2023/04/06	5.2	110.99	5	112.50	110.00	0.2	4,621	0.00%
2023/03/31	0	0.00	2.4	108.21	108.00	-2.4	4,746	-0.05%
2023/03/30	5	109.50	0	0.00	109.50	5	4,884	0.10%
2023/03/29	2	108.50	7	111.71	111.00	-5	4,941	-0.10%
2023/03/28	5	107.50	4.8	110.40	107.00	0.2	5,010	0.00%
2023/03/27	3	113.17	2.2	113.52	112.50	0.8	5,058	0.02%
2023/03/24	1.2	110.04	4	110.38	113.00	-2.8	5,137	-0.05%
2023/03/23	0	0.00	0.1	105.50	104.00	-0.1	5,183	0.00%
2023/03/22	2.1	106.00	0	106.50	105.50	2	5,420	0.04%
2023/03/21	0	105.50	3	105.00	105.00	-3	5,597	-0.05%
2023/03/17	3	104.00	1	104.00	105.00	2	5,849	0.03%
2023/03/16	8	104.50	20.6	103.89	103.00	-12.6	6,010	-0.21%
2023/03/14	2	107.50	0	0.00	107.00	2	6,477	0.03%
2023/03/13	1	105.00	2.9	104.35	106.50	-1.9	6,694	-0.03%
2023/03/10	0	0.00	0.3	105.50	105.50	-0.3	6,961	0.00%
2023/03/09	13	108.12	10.2	108.01	108.00	2.8	7,442	0.04%
2023/03/08	7	111.29	0	0.00	110.00	7	7,646	0.09%
2023/03/07	6	115.17	0	116.41	113.00	6	7,812	0.08%
2023/03/06	0	115.54	12	116.00	116.00	-12	8,038	-0.15%
2023/03/03	0	116.01	1	115.51	115.00	-1	8,303	-0.01%
2023/03/02	0	0.00	0	114.33	115.00	0	8,561	0.00%
2023/03/01	4	113.00	6.7	113.45	113.00	-2.7	8,902	-0.03%
2023/02/24	3	116.33	7.1	115.57	114.50	-4.1	9,333	-0.04%
2023/02/23	1	116.00	1	116.50	116.50	0	9,673	0.00%
2023/02/22	2	116.25	2.1	116.56	115.50	-0.1	9,912	0.00%
2023/02/21	4.6	119.51	0.4	119.83	118.50	4.3	10,128	0.04%
2023/02/20	1.7	122.19	2	121.00	119.00	-0.3	10,449	0.00%
2023/02/17	20.3	119.37	2.1	118.51	120.50	18.3	10,652	0.17%
2023/02/16	4	118.00	2	118.00	118.00	2	11,041	0.02%
2023/02/15	0.1	115.50	0	0.00	115.00	0.1	11,340	0.00%
2023/02/14	0	115.00	1	114.50	116.50	-1	11,330	-0.01%
2023/02/13	1	116.00	0	117.00	115.00	1	11,495	0.01%
2023/02/10	4	118.28	1	120.00	116.50	3	11,668	0.03%
2023/02/09	2	121.75	0	0.00	121.00	2	11,688	0.02%
2023/02/08	0	0.00	1	123.00	123.00	-1	11,638	-0.01%
2023/02/07	1	121.50	1.2	123.50	121.00	-0.2	11,670	0.00%
2023/02/06	1.4	121.51	6	120.58	121.50	-4.6	11,669	-0.04%
2023/02/03	16.1	120.81	2	120.03	119.00	14.1	11,657	0.12%
2023/02/02	15.1	117.13	8	118.56	119.00	7.1	11,675	0.06%
2023/02/01	5.1	114.04	0	0.00	114.50	5.1	11,803	0.04%
2023/01/31	0	0.00	2	112.18	115.00	-2	11,910	-0.02%
2023/01/30	1.1	114.13	0	0.00	112.00	1.1	11,924	0.01%
2023/01/17	10	112.35	15.3	112.16	112.00	-5.3	11,965	-0.04%
2023/01/16	8	112.75	29.9	113.47	114.00	-21.9	11,956	-0.18%
2023/01/13	0	0.00	7.4	116.53	117.00	-7.4	11,920	-0.06%
2023/01/12	1	120.44	335.1	117.52	116.00	-334	11,956	-2.79%	大賣/鉅額交易
2023/01/11	2.1	126.17	22.6	125.53	122.50	-20.5	11,929	-0.17%
2023/01/09	4.4	129.62	4.6	128.57	128.50	-0.2	12,071	0.00%
2023/01/05	1	131.50	3.1	131.01	126.00	-2.1	12,308	-0.02%
2023/01/04	45	132.29	8	131.38	131.50	37	12,352	0.30%
2023/01/03	3.1	127.01	1.1	126.51	128.00	2	12,332	0.02%
2022/12/30	3.1	126.70	0	0.00	125.00	3.1	12,404	0.02%
2022/12/29	3	123.50	3.4	123.85	125.00	-0.4	12,503	0.00%
2022/12/28	3.1	125.69	11	125.50	124.00	-7.9	12,557	-0.06%
2022/12/27	4.4	126.00	2	123.75	126.00	2.4	12,773	0.02%
2022/12/26	9.5	123.19	14.4	124.76	123.50	-4.9	12,916	-0.04%
2022/12/23	5.4	121.20	1.4	120.81	118.50	4	12,901	0.03%
2022/12/22	134.7	120.82	13	117.42	121.00	121.7	13,302	0.91%	大買/鉅額交易
2022/12/21	1.3	118.84	1	118.00	116.00	0.3	13,477	0.00%
2022/12/20	1	120.00	2.7	117.16	115.00	-1.7	13,872	-0.01%
2022/12/19	1	120.50	2	120.50	121.00	-1	14,066	-0.01%
2022/12/16	1	121.50	8.2	118.91	117.50	-7.2	14,567	-0.05%
2022/12/15	1	121.00	0.8	123.02	121.50	0.2	14,916	0.00%
2022/12/14	0	0.00	1.2	124.57	125.50	-1.2	15,006	-0.01%
2022/12/13	1.3	125.24	5.2	127.52	124.00	-3.9	14,922	-0.03%
2022/12/12	20.1	125.98	1	125.97	126.00	19.1	15,033	0.13%
2022/12/09	2.3	126.78	5	126.89	126.00	-2.8	15,054	-0.02%
2022/12/08	16	129.91	30	130.24	126.50	-14	15,116	-0.09%
2022/12/07	3	136.49	4.1	133.10	133.00	-1.1	15,242	-0.01%
2022/12/06	3	141.17	2.8	142.03	137.50	0.2	15,318	0.00%
2022/12/05	12.2	144.22	6	144.50	146.00	6.2	15,276	0.04%
2022/12/02	5.8	143.70	7.8	143.64	140.50	-2	15,297	-0.01%
2022/12/01	8.8	141.23	18.6	141.14	145.50	-9.7	15,224	-0.06%
2022/11/30	1.6	139.26	6.5	138.42	139.00	-4.9	15,098	-0.03%
2022/11/29	1.5	137.09	0.1	135.75	134.50	1.4	15,207	0.01%
2022/11/28	2.1	137.04	3.1	137.37	137.50	-1	15,301	-0.01%
2022/11/25	3.1	139.47	7.4	137.22	133.00	-4.4	15,609	-0.03%
2022/11/24	4	137.38	5	138.10	138.50	-1	15,786	-0.01%
2022/11/23	33	136.71	15.3	135.58	139.00	17.7	15,790	0.11%
2022/11/22	33.4	136.44	33.6	135.59	133.00	-0.1	15,724	0.00%
2022/11/21	25.6	138.82	9	137.99	140.00	16.6	15,677	0.11%
2022/11/18	10	131.80	10	132.85	132.00	0	16,016	0.00%
2022/11/17	14	130.57	7.4	129.83	129.00	6.6	16,067	0.04%
2022/11/16	19.4	127.52	48.1	126.67	127.50	-28.7	16,387	-0.18%
2022/11/15	14.1	121.00	28.1	122.42	122.50	-14	16,170	-0.09%
2022/11/14	4	124.13	5	125.70	125.50	-1	16,146	-0.01%
2022/11/11	34.3	120.55	5.1	121.70	123.50	29.2	15,907	0.18%
2022/11/10	0	0.00	0	112.50	112.50	0	15,655	0.00%
2022/11/09	59.5	103.05	1.9	104.54	102.50	57.6	15,721	0.37%
2022/11/08	14.5	105.90	3.4	106.85	103.50	11.1	15,558	0.07%
2022/11/07	1.5	99.08	1.5	96.27	98.30	0	15,366	0.00%
2022/11/04	2.5	96.02	2.8	95.11	95.70	-0.3	15,294	0.00%
2022/11/03	3.7	98.06	5.4	97.29	96.10	-1.8	15,262	-0.01%
2022/11/02	8.9	98.63	4.2	98.61	98.90	4.7	15,193	0.03%
2022/11/01	22.8	96.52	2.4	96.74	97.20	20.4	15,161	0.13%
2022/10/31	5.2	94.60	2.3	93.69	94.80	2.9	15,243	0.02%
2022/10/28	29.6	94.29	32.7	93.68	90.90	-3.1	15,161	-0.02%
2022/10/27	24.1	95.71	7.3	97.61	98.10	16.9	15,131	0.11%
2022/10/26	3.4	93.72	3.2	93.80	94.10	0.1	15,095	0.00%
2022/10/25	6.1	93.45	12.6	94.61	94.00	-6.5	15,137	-0.04%
2022/10/24	4.7	99.89	1.2	98.01	96.90	3.6	15,097	0.02%
2022/10/21	2	100.25	17.3	99.42	97.00	-15.3	15,130	-0.10%
2022/10/20	1.2	103.10	17.6	100.94	103.00	-16.4	15,319	-0.11%
2022/10/19	0	0.00	7.5	103.10	103.00	-7.5	15,390	-0.05%
2022/10/18	2	104.50	2.6	106.67	106.00	-0.6	15,556	0.00%
2022/10/17	3	99.53	4.8	99.29	104.50	-1.8	15,629	-0.01%
2022/10/14	5.6	104.10	1.6	104.54	105.50	4	15,523	0.03%
2022/10/13	19.7	101.90	89.4	99.32	97.30	-69.7	15,500	-0.45%
2022/10/12	5.7	104.40	4.2	106.07	107.00	1.5	15,437	0.01%
2022/10/11	16.3	105.66	34.4	106.41	106.50	-18	15,317	-0.12%
2022/10/07	5	111.00	0	0.00	111.00	5	15,252	0.03%
2022/10/06	1	109.00	1	110.99	112.00	0	15,299	0.00%
2022/10/05	22	109.47	2.7	108.86	108.50	19.3	15,330	0.13%
2022/10/04	28.7	111.73	26.8	109.70	109.50	2	15,561	0.01%
2022/10/03	9.1	115.88	42.2	112.90	107.50	-33.1	15,465	-0.21%
2022/09/30	5.2	114.66	4	114.63	118.00	1.2	15,151	0.01%
2022/09/29	35.5	118.72	54.6	114.87	117.00	-19.1	15,015	-0.13%
2022/09/28	20.1	120.30	35	119.06	114.00	-14.9	14,622	-0.10%
2022/09/27	15.1	119.60	22.9	123.27	126.50	-7.9	14,448	-0.05%
2022/09/26	18.6	127.13	18.3	125.63	128.00	0.3	14,123	0.00%
2022/09/23	37	134.18	29.2	133.26	128.50	7.8	13,976	0.06%
2022/09/22	18.7	134.28	33.6	138.84	141.50	-14.9	13,628	-0.11%
2022/09/21	11.1	127.33	14	128.18	129.00	-2.9	13,306	-0.02%
2022/09/20	9	127.72	9.2	128.30	127.50	-0.2	13,189	0.00%
2022/09/19	10.2	128.50	58.1	126.47	129.00	-47.9	13,139	-0.36%
2022/09/16	6.2	134.95	5.3	134.48	136.00	0.9	13,015	0.01%
2022/09/15	2.1	135.06	6.2	134.40	133.00	-4.1	13,148	-0.03%
2022/09/14	17.2	139.34	15	137.79	136.00	2.2	13,158	0.02%
2022/09/13	13	138.69	28.6	140.71	136.00	-15.6	12,977	-0.12%
2022/09/12	4	137.38	4.1	137.64	138.00	-0.1	12,917	0.00%
2022/09/08	25.1	137.68	13.1	134.40	137.50	12	12,752	0.09%
2022/09/07	5.8	131.95	5.5	129.45	132.50	0.2	12,521	0.00%
2022/09/06	29	130.00	23.8	130.77	131.00	5.2	12,350	0.04%
2022/09/05	40	137.09	21.8	136.64	135.50	18.1	11,997	0.15%
2022/09/02	23.5	134.01	54	133.93	135.00	-30.5	11,796	-0.26%
2022/09/01	22	135.11	23	134.88	135.00	-1	11,582	-0.01%
2022/08/31	12	131.73	13.1	132.21	128.00	-1.1	11,057	-0.01%
2022/08/30	9.1	127.48	11.5	128.40	127.00	-2.5	10,604	-0.02%
2022/08/29	9	124.87	9.6	125.72	125.50	-0.6	10,338	-0.01%
2022/08/26	7.6	126.74	2.7	129.72	124.50	4.9	10,062	0.05%
2022/08/25	21.7	125.41	194.6	128.40	126.00	-172.9	9,671	-1.79%	大賣/鉅額交易
2022/08/24	6.5	117.88	6.4	121.81	127.00	0	8,980	0.00%
2022/08/23	71.1	119.34	50	116.20	115.50	21.1	8,671	0.24%
2022/08/22	50	112.92	5	113.40	115.50	45	8,082	0.56%
2022/08/19	9.2	105.51	3.7	102.94	105.00	5.5	7,963	0.07%
2022/08/18	50.7	99.28	12.4	96.61	101.00	38.3	7,753	0.49%
2022/08/17	19	92.32	16.1	93.16	93.50	2.9	7,567	0.04%
2022/08/16	18.9	91.83	6.3	92.54	91.70	12.6	7,495	0.17%
2022/08/15	3.3	87.82	3.5	88.17	87.90	-0.2	7,420	0.00%
2022/08/12	4	86.80	3	88.20	87.50	1	7,396	0.01%
2022/08/11	4	87.10	7.6	87.94	87.50	-3.6	7,401	-0.05%
2022/08/10	5.6	87.50	4	88.08	86.30	1.6	7,387	0.02%
2022/08/09	4	84.29	15.9	84.73	85.00	-11.9	7,324	-0.16%
2022/08/08	15.9	82.60	6.3	80.79	81.60	9.6	7,277	0.13%
2022/08/05	3.7	82.91	11.9	82.83	83.10	-8.2	7,233	-0.11%
2022/08/04	0	0.00	9.1	84.60	84.60	-9.1	7,104	-0.13%
2022/08/03	10.3	96.02	86.4	94.82	94.00	-76.1	7,129	-1.07%
2022/08/02	10.7	99.71	10.4	100.14	99.30	0.3	6,986	0.00%
2022/08/01	1.6	102.81	3.2	101.48	103.00	-1.7	6,882	-0.02%
2022/07/29	4.3	99.60	6.5	99.80	99.50	-2.2	6,779	-0.03%
2022/07/28	75.5	98.22	6.3	98.22	98.50	69.2	6,726	1.03%
2022/07/27	13.7	99.89	14.8	99.83	98.20	-1.1	6,671	-0.02%
2022/07/26	44.8	98.79	10.3	98.70	97.20	34.6	6,423	0.54%
2022/07/25	12.3	99.52	16.3	98.73	98.20	-4	6,342	-0.06%
2022/07/22	62.4	96.41	15	95.24	96.50	47.4	6,095	0.78%
2022/07/21	45	92.46	4.2	90.84	92.70	40.9	5,955	0.69%
2022/07/20	6.2	92.50	27.6	92.42	91.10	-21.5	5,939	-0.36%
2022/07/19	115.7	96.85	8.6	95.58	93.80	107.1	5,865	1.83%	大買/鉅額交易
2022/07/18	6.6	93.02	12.4	92.74	93.80	-5.8	5,785	-0.10%
2022/07/15	11.5	93.80	12.1	93.79	92.40	-0.6	5,783	-0.01%
2022/07/14	51.2	94.21	15.2	94.37	94.80	36	5,722	0.63%
2022/07/13	31.4	95.44	6.4	94.65	94.60	25	5,583	0.45%
2022/07/12	14.3	93.33	69.6	92.78	89.60	-55.3	5,517	-1.00%
2022/07/11	39	91.01	39.1	92.26	94.90	-0.1	5,359	0.00%
2022/07/08	8.8	87.20	20.2	87.57	86.30	-11.4	5,259	-0.22%
2022/07/07	29.2	87.15	24.7	87.00	87.20	4.5	5,215	0.09%
2022/07/06	6.7	88.91	8.1	88.79	89.70	-1.4	5,123	-0.03%
2022/07/05	13.6	88.76	9.9	88.54	89.50	3.7	5,001	0.07%
2022/07/04	8.3	84.88	11.3	84.74	84.60	-3	4,889	-0.06%
2022/07/01	9.3	87.46	100	86.78	88.90	-90.7	4,828	-1.88%
2022/06/30	17	88.29	17.6	86.95	88.10	-0.5	4,743	-0.01%
2022/06/29	172.4	88.68	11.3	88.35	87.60	161.1	4,732	3.40%	大買/鉅額交易
2022/06/28	9.7	87.21	32.7	86.94	85.20	-23	4,860	-0.47%
2022/06/27	7.3	85.71	270.3	85.17	85.40	-262.9	4,885	-5.38%	大賣/鉅額交易
2022/06/24	18	87.16	23.2	87.23	88.70	-5.2	4,994	-0.10%
2022/06/23	190.4	88.56	38.7	87.59	88.80	151.7	4,925	3.08%	大買/鉅額交易
2022/06/22	71.1	84.62	10.6	85.97	86.10	60.6	4,738	1.28%
2022/06/21	9	82.73	9.1	82.08	84.00	0	4,679	0.00%
2022/06/20	82.8	84.10	11.3	83.13	81.50	71.5	4,778	1.50%
2022/06/17	12.3	77.88	9.8	76.90	80.00	2.5	4,725	0.05%
2022/06/16	1.6	77.51	2.1	77.64	76.30	-0.5	4,721	-0.01%
2022/06/15	4.7	76.69	7.8	77.17	76.60	-3.1	4,789	-0.07%
2022/06/14	6.3	74.99	2.1	74.66	74.70	4.2	4,902	0.09%
2022/06/13	13.2	78.99	16.2	78.91	77.80	-3.1	4,958	-0.06%
2022/06/10	17.6	77.58	10.5	77.99	77.80	7	4,921	0.14%
2022/06/09	7.8	73.72	1.9	73.89	74.70	5.9	4,887	0.12%
2022/06/08	0	71.60	1.7	71.65	71.60	-1.7	5,009	-0.03%
2022/06/07	2.4	70.58	1.6	70.75	71.10	0.8	5,329	0.01%
2022/06/06	1.7	71.16	1.7	70.71	71.40	0	5,477	0.00%
2022/06/02	0.8	71.60	5.1	71.62	71.10	-4.2	5,579	-0.08%
2022/06/01	0	0.00	1.6	73.39	72.40	-1.6	5,669	-0.03%
2022/05/31	0.7	73.91	1.1	73.82	73.60	-0.3	5,779	-0.01%
2022/05/30	0.7	73.83	0.4	73.74	74.30	0.3	5,953	0.00%
2022/05/27	0.9	72.95	0.6	73.00	72.80	0.3	6,174	0.00%
2022/05/26	0.7	74.70	3.3	72.96	72.00	-2.6	6,223	-0.04%
2022/05/25	1.3	74.32	0.5	74.61	74.40	0.8	6,314	0.01%
2022/05/24	0.3	74.86	3.3	75.19	74.30	-3	6,402	-0.05%
2022/05/23	0.9	76.12	0.7	76.47	76.10	0.2	6,453	0.00%
2022/05/20	0.1	76.10	1.6	75.80	75.60	-1.5	6,448	-0.02%
2022/05/19	0	0.00	3.8	75.50	75.70	-3.8	6,463	-0.06%
2022/05/18	3.3	79.21	5.9	79.79	79.00	-2.6	6,430	-0.04%
2022/05/17	2.1	78.17	5.7	78.44	78.20	-3.6	6,413	-0.06%
2022/05/16	1.1	77.26	0.6	77.56	77.30	0.5	6,408	0.01%
2022/05/13	5.6	76.86	0.2	77.06	77.30	5.4	6,402	0.08%
2022/05/12	2.4	78.20	34.3	76.10	74.80	-32	6,379	-0.50%
2022/05/11	9.7	80.35	57.6	79.68	79.50	-47.9	6,320	-0.76%
2022/05/10	3.2	81.56	14.2	81.02	80.90	-11.1	6,274	-0.18%
2022/05/09	5.6	84.34	3.3	84.01	83.70	2.4	6,226	0.04%
2022/05/06	0.3	85.20	49	84.44	84.60	-48.7	6,205	-0.78%
2022/05/05	4.8	85.80	4.5	85.66	86.80	0.3	6,167	0.01%
2022/05/04	13.8	85.92	45.8	85.22	84.90	-32	6,128	-0.52%
2022/05/03	11.2	86.36	13.5	86.68	87.50	-2.3	6,084	-0.04%
2022/04/29	10	87.81	2.1	87.90	87.70	7.9	6,022	0.13%
2022/04/28	0.5	84.71	1.8	84.16	83.30	-1.3	5,927	-0.02%
2022/04/27	4.2	83.47	4.4	81.59	84.60	-0.2	5,889	0.00%
2022/04/26	4.5	82.83	20.1	83.44	82.00	-15.6	5,841	-0.27%
2022/04/25	4.8	87.21	3.5	86.55	85.80	1.3	5,784	0.02%
2022/04/22	38.2	88.99	31.4	89.07	88.90	6.8	5,736	0.12%
2022/04/21	5.4	88.16	5	87.40	88.50	0.4	5,626	0.01%
2022/04/20	7	85.93	6.9	86.62	84.80	0.2	5,557	0.00%
2022/04/19	7.9	88.61	97.8	87.31	87.10	-90	5,498	-1.64%
2022/04/18	137.4	91.20	7	90.09	89.10	130.5	5,412	2.41%	大買/鉅額交易
2022/04/15	14.1	90.47	16.4	89.15	87.80	-2.4	5,216	-0.05%
2022/04/14	10.4	84.48	11.8	85.42	88.80	-1.4	4,966	-0.03%
2022/04/13	3.1	81.16	5.6	80.60	81.10	-2.5	4,832	-0.05%
2022/04/12	26.2	81.76	3.5	79.58	81.10	22.8	4,813	0.47%
2022/04/11	5.5	81.77	15.1	81.00	79.40	-9.7	4,768	-0.20%
2022/04/08	1.8	81.96	2.7	81.46	82.30	-0.9	4,745	-0.02%
2022/04/07	18.9	83.28	34.1	81.37	80.70	-15.2	4,824	-0.32%
2022/04/06	4.7	83.95	8.1	83.92	84.60	-3.4	4,806	-0.07%
2022/04/01	13.9	85.66	15.9	86.01	85.90	-1.9	4,732	-0.04%
2022/03/31	15	91.27	21.3	90.36	89.60	-6.3	4,496	-0.14%
2022/03/30	3	99.29	4.8	98.39	98.20	-1.8	4,203	-0.04%
2022/03/29	38.9	99.93	7.6	99.17	99.80	31.3	4,081	0.77%
2022/03/28	47.2	99.08	4.6	98.97	94.60	42.6	3,854	1.11%
2022/03/25	1.6	99.22	3.2	98.73	97.00	-1.6	3,748	-0.04%
2022/03/24	13.7	100.52	2.6	101.88	98.10	11	3,661	0.30%
2022/03/23	13.2	98.47	108.8	96.71	99.60	-95.6	3,503	-2.73%	大賣/
2022/03/22	281.1	93.72	15.3	96.30	94.20	265.8	3,278	8.11%	大買/鉅額交易
2022/03/21	6.3	90.94	0.4	91.15	91.00	5.9	3,098	0.19%
2022/03/18	1	92.00	92.9	91.08	93.00	-91.9	3,007	-3.06%
2022/03/17	152.8	88.65	8.6	90.67	91.80	144.2	2,904	4.96%	大買/鉅額交易
2022/03/16	36.5	84.52	6.7	83.90	84.50	29.8	2,733	1.09%
2022/03/15	5.7	82.46	10	83.75	81.60	-4.3	2,631	-0.16%
2022/03/14	6	81.07	7	80.71	81.00	-1	2,527	-0.04%
2022/03/11	16	82.48	6	81.65	81.20	10	2,459	0.41%
2022/03/10	20.6	91.16	7	92.90	88.00	13.6	2,301	0.59%
2022/03/09	7.3	86.45	4	88.10	88.10	3.3	1,984	0.16%
2022/03/08	3	82.83	3	81.50	80.10	0	1,852	0.00%
2022/03/07	0	0.00	3	87.50	85.00	-3	1,753	-0.17%
2022/03/04	43	90.79	40	91.87	89.10	3	1,673	0.18%
2022/03/03	8.8	88.08	20	89.97	89.50	-11.2	1,559	-0.72%
2022/03/02	17.3	82.05	23.5	83.79	85.20	-6.2	1,389	-0.45%
2022/03/01	2.6	78.92	6.8	78.05	78.00	-4.1	1,175	-0.35%
2022/02/25	4	75.90	13.3	78.97	77.90	-9.3	1,116	-0.84%
2022/02/24	0	73.96	21.1	76.75	73.60	-21.1	1,005	-2.09%
2022/02/23	2.5	72.92	11.1	73.52	73.20	-8.7	912	-0.95%
2022/02/22	3.2	69.27	3	68.97	69.50	0.2	857	0.03%
2022/02/21	0.6	69.50	27.2	69.65	70.00	-26.6	851	-3.13%
2022/02/18	0	0.00	0	67.38	67.40	0	828	0.00%
2022/02/17	2	67.95	0.2	67.39	67.00	1.8	830	0.21%
2022/02/16	0.2	67.59	1.1	67.75	67.80	-0.9	827	-0.11%
2022/02/15	4.4	67.59	4.5	67.73	67.60	-0.1	823	-0.01%
2022/02/14	0.1	65.82	0.1	66.76	66.30	0	812	0.00%
2022/02/11	0	0.00	0.9	64.79	64.60	-0.9	799	-0.11%
2022/02/10	0	65.30	3.2	64.73	65.50	-3.2	796	-0.40%
2022/02/09	1	65.07	1.1	64.43	65.20	0	793	0.00%
2022/02/08	1	63.60	0.1	63.56	64.20	0.9	789	0.11%
2022/02/07	0	0.00	0.1	62.66	62.90	-0.1	786	-0.01%
2022/01/26	1	60.82	0.2	61.26	60.60	0.8	785	0.11%
2022/01/25	1	61.00	0.6	61.60	61.00	0.4	786	0.05%
2022/01/24	0.3	62.00	0	0.00	62.20	0.3	781	0.04%
2022/01/21	0	0.00	0.3	63.95	63.10	-0.3	780	-0.03%
2022/01/20	0	0.00	0	64.60	64.20	0	778	0.00%
2022/01/19	0.3	64.00	0	0.00	64.50	0.3	777	0.04%
2022/01/18	0	0.00	0.1	64.78	64.00	-0.1	775	-0.01%
2022/01/17	0	65.00	0	0.00	64.90	0	773	0.00%
2022/01/14	0	64.20	0	65.10	63.60	0	777	0.01%
2022/01/13	2	67.60	0	67.15	66.10	2	771	0.25%
2022/01/12	0	67.45	1.1	67.56	67.40	-1.1	765	-0.14%
2022/01/11	0.1	66.54	0.3	66.55	66.00	-0.2	754	-0.03%
2022/01/10	0	67.60	0.2	68.30	67.70	-0.2	745	-0.03%
2022/01/07	1.4	67.14	2	67.65	66.60	-0.6	742	-0.08%
2022/01/06	2	68.30	0	68.90	68.70	2	735	0.27%
2022/01/05	4.1	70.07	0.7	69.16	67.70	3.4	728	0.46%
2022/01/04	4.7	70.30	0.2	69.96	70.00	4.5	715	0.63%
2022/01/03	0.2	70.80	12.1	72.78	70.30	-11.9	709	-1.67%
2021/12/30	4.6	72.40	4.7	71.16	72.60	-0.1	686	-0.01%
2021/12/29	1	71.00	28	70.75	71.50	-27	559	-4.83%
2021/12/28	0.1	64.77	0.1	64.22	65.00	0	486	0.00%
2021/12/27	4.4	65.00	4.6	64.48	64.40	-0.1	483	-0.02%
2021/12/24	0	0.00	0.6	63.78	63.40	-0.6	472	-0.12%
2021/12/23	0	0.00	0.1	62.68	63.40	-0.1	475	-0.02%
2021/12/22	0	63.00	4	63.60	63.40	-4	479	-0.84%
2021/12/21	5	64.38	0	63.32	63.30	5	479	1.05%
2021/12/20	7.8	63.49	10.5	62.99	63.90	-2.7	479	-0.56%
2021/12/17	0.1	62.70	2.3	62.83	62.80	-2.2	475	-0.45%
2021/12/16	1	63.18	0.4	63.00	63.40	0.7	473	0.14%
2021/12/15	0.1	62.34	3	62.73	63.10	-3	472	-0.63%
2021/12/14	0.8	62.91	0.5	63.46	63.10	0.3	475	0.07%
2021/12/13	4.4	65.04	2.7	65.08	65.20	1.7	461	0.36%
2021/12/10	0.8	63.25	0	63.50	63.20	0.8	444	0.17%
2021/12/09	0.1	62.67	0.1	62.99	62.70	0.1	441	0.02%
2021/12/08	1.1	63.05	1.4	62.58	62.80	-0.3	442	-0.07%
2021/12/07	0.6	63.11	0.3	62.96	62.60	0.2	433	0.05%
2021/12/06	1.6	63.85	0.8	64.33	63.60	0.8	426	0.18%
2021/12/03	0.6	63.62	6.1	64.10	63.80	-5.4	415	-1.30%
2021/12/02	1.7	62.64	0.1	62.19	63.60	1.6	402	0.41%
2021/12/01	3.8	59.84	0	0.00	60.40	3.8	371	1.03%
2021/11/29	1	56.30	0	0.00	56.50	1	323	0.31%
2021/11/26	1	57.60	0	0.00	57.10	1	313	0.32%
2021/11/25	9	58.86	2	59.00	58.50	7	307	2.28%
2021/11/22	0	0.00	4	57.40	57.60	-4	293	-1.36%
2021/11/19	0	0.00	2	57.50	57.30	-2	292	-0.68%
2021/11/18	0	0.00	1	56.50	56.70	-1	287	-0.35%
2021/11/17	7	56.39	0	0.00	56.30	7	282	2.48%
2021/11/15	1	56.60	0	0.00	56.90	1	286	0.35%
2021/11/11	0	0.00	1	58.10	58.00	-1	290	-0.34%
2021/11/08	0	57.60	0	0.00	58.00	0	294	0.00%
2021/11/05	1	57.90	0	0.00	58.20	1	298	0.34%
2021/11/04	2	58.60	2	58.30	58.30	0	299	0.00%
2021/11/03	0	0.00	0	58.20	58.50	0	306	0.00%
2021/10/19	0	0.00	0.2	57.60	57.70	-0.2	331	-0.06%
2021/10/18	0.3	56.50	0	56.60	57.30	0.3	332	0.09%
2021/10/15	0	0.00	3	58.30	57.70	-3	336	-0.89%
2021/10/13	0.2	56.80	1	57.30	56.30	-0.8	347	-0.23%
2021/10/08	1	56.70	0	0.00	56.60	1	348	0.29%
2021/10/06	3	54.90	10	53.30	53.50	-7	353	-1.98%
2021/09/24	0	0.00	8	56.33	56.70	-8	405	-1.98%
2021/09/10	0	0.00	2.9	59.97	59.90	-2.9	418	-0.69%
2021/09/09	0	0.00	0	60.20	60.00	0	418	0.00%
2021/08/26	0	0.00	2	60.20	60.30	-2	469	-0.43%
2021/08/17	2	62.80	0	0.00	61.60	2	550	0.36%
2021/08/16	0	0.00	5	63.00	63.20	-5	549	-0.91%
2021/08/13	0	0.00	4	63.90	63.90	-4	553	-0.72%
2021/08/05	2	65.80	0	0.00	66.30	2	615	0.32%
2021/08/04	0	0.00	1	64.70	65.10	-1	631	-0.16%
2021/08/02	0	0.00	5	63.60	63.50	-5	649	-0.77%
2021/07/30	0	0.00	5	63.80	64.00	-5	660	-0.76%
2021/07/27	0	0.00	10	63.50	63.70	-10	698	-1.43%
2021/07/23	0	0.00	5	64.30	64.10	-5	716	-0.70%
2021/07/20	11	65.40	0	66.67	65.30	11	772	1.42%
2021/07/19	0	0.00	10	65.26	65.50	-10	771	-1.30%
2021/07/14	0	0.00	3	64.10	64.00	-3	808	-0.37%
2021/07/09	11	68.32	2	66.80	68.10	9	822	1.09%
2021/07/05	0	0.00	3	65.20	65.00	-3	1,103	-0.27%
2021/07/01	0	0.00	2	65.40	65.00	-2	1,124	-0.18%
2021/06/30	3	64.37	0	0.00	65.00	3	1,131	0.27%
2021/06/29	0	0.00	15	64.50	64.50	-15	1,138	-1.32%
2021/06/28	1	65.10	1	65.20	65.20	0	1,147	0.00%
2021/06/21	1	65.00	0	0.00	65.50	1	1,280	0.08%
2021/06/18	1	66.60	0	0.00	66.60	1	1,295	0.08%
2021/06/15	0	0.00	1	67.50	67.00	-1	1,420	-0.07%
2021/06/11	6	67.45	0	0.00	67.50	6	1,432	0.42%
2021/06/10	0	0.00	3	69.90	69.10	-3	1,436	-0.21%
2021/06/09	3	69.00	13	69.30	69.10	-10	1,444	-0.69%
2021/06/08	2	69.30	2	68.90	69.30	0	1,449	0.00%
2021/06/07	8	68.30	5	68.30	68.80	3	1,457	0.21%
2021/06/04	0	0.00	3	69.00	68.00	-3	1,458	-0.21%
2021/06/03	2	68.60	0	69.00	68.80	2	1,464	0.14%
2021/06/02	7	67.70	0	0.00	67.70	7	1,473	0.47%
2021/06/01	2	66.35	13	66.03	69.00	-11	1,496	-0.74%
2021/05/27	0	0.00	4	66.00	66.60	-4	1,542	-0.26%
2021/05/24	4	65.30	0	0.00	65.00	4	1,922	0.21%
2021/05/20	0.1	64.90	0	0.00	63.60	0.1	1,936	0.00%
2021/05/19	1	64.90	13	64.41	64.30	-12	1,940	-0.62%
2021/05/17	22	60.32	1	62.50	59.50	21	1,922	1.09%
2021/05/14	1	66.00	0	0.00	64.60	1	1,906	0.05%
2021/05/13	6	64.17	1	63.70	63.50	5	1,896	0.26%
2021/05/12	5	66.68	8	67.03	62.10	-3	1,884	-0.16%
2021/05/11	1	66.50	4	65.20	65.10	-3	1,858	-0.16%
2021/05/10	1	67.30	0	0.00	67.10	1	1,849	0.05%
2021/05/06	15	67.25	0	0.00	65.20	15	1,833	0.82%
2021/05/05	2	67.25	0	0.00	67.00	2	1,824	0.11%
2021/05/03	2	70.30	0	0.00	70.30	2	1,800	0.11%
2021/04/29	4	72.80	0	0.00	72.10	4	1,790	0.22%
2021/04/27	1	73.90	15	73.89	74.80	-14	1,773	-0.79%
2021/04/26	1	70.80	0	0.00	71.00	1	1,747	0.06%
2021/04/23	3	70.20	0	0.00	70.50	3	1,753	0.17%
2021/04/22	5	71.10	7	71.90	70.30	-2	1,757	-0.11%
2021/04/21	4	72.73	0	0.00	72.70	4	1,745	0.23%
2021/04/19	9	72.46	0	0.00	72.30	9	1,732	0.52%
2021/04/16	1	73.70	7	73.74	73.60	-6	1,718	-0.35%
2021/04/15	6	74.60	0	0.00	74.30	6	1,707	0.35%
2021/04/14	12	75.28	10	75.38	74.70	2	1,694	0.12%
2021/04/13	16	78.76	9	79.63	75.40	7	1,655	0.42%
2021/04/12	6	80.87	40	79.09	81.80	-34	1,530	-2.22%
2021/04/09	1	74.40	19	75.72	74.40	-18	1,445	-1.25%
2021/04/07	0	0.00	0	72.80	72.80	0	1,397	0.00%
2021/04/06	2	73.20	1	72.60	72.60	1	1,390	0.07%
2021/03/31	5	71.98	0	0.00	72.30	5	1,374	0.36%
2021/03/30	5	72.60	0	0.00	72.30	5	1,362	0.37%
2021/03/26	0	0.00	5	74.30	74.30	-5	1,333	-0.37%
2021/03/25	5	73.20	0	0.00	74.30	5	1,327	0.38%
2021/03/24	7	74.86	7	74.54	75.50	0	1,297	0.00%
2021/03/23	1	72.00	1	73.80	73.00	0	1,230	0.00%
2021/03/22	27	72.75	0	0.00	71.30	27	1,210	2.23%
2021/03/19	1	75.80	14	75.36	74.00	-13	1,188	-1.09%
2021/03/18	1	74.00	11	72.12	73.60	-10	1,127	-0.89%
2021/03/09	1	68.30	0	0.00	69.20	1	1,065	0.09%
2021/03/05	15	68.69	1	68.00	68.60	14	1,052	1.33%
2021/03/04	1	71.20	0	0.00	71.20	1	1,024	0.10%
2021/03/03	5	71.58	0	0.00	71.60	5	1,021	0.49%
2021/03/02	11	73.78	15	73.78	71.50	-4	1,005	-0.40%
2021/02/26	24	77.13	27	75.78	76.10	-3	964	-0.31%
2021/02/25	4	72.75	0	0.00	72.80	4	898	0.45%
2021/02/24	20	69.97	39	69.86	69.60	-19	771	-2.46%
2021/02/23	20	66.90	3	66.90	66.90	17	574	2.96%
2021/02/22	0	0.00	2	60.90	60.90	-2	564	-0.35%
2021/02/19	0	0.00	5	55.40	55.40	-5	569	-0.88%
2021/02/17	7	49.29	0	0.00	49.05	7	554	1.26%
2021/02/05	0	0.00	4	49.18	49.50	-4	553	-0.72%
2021/02/04	6	49.49	4	49.13	49.05	2	553	0.36%
2021/02/02	0	0.00	1	47.70	47.95	-1	547	-0.18%
2021/02/01	1	47.50	2	47.60	47.60	-1	546	-0.18%
2021/01/29	11	49.24	0	0.00	48.60	11	541	2.03%
2021/01/20	1	50.60	0	50.00	50.30	1	527	0.19%
2021/01/19	12	52.80	0	0.00	51.50	12	523	2.29%
2021/01/18	0	0.00	7	54.20	52.70	-7	519	-1.35%
2021/01/14	1	52.70	5	52.50	52.50	-4	494	-0.81%
2021/01/12	2	54.50	0	0.00	54.10	2	482	0.41%
2021/01/08	2	54.45	0	0.00	54.20	2	475	0.42%
2021/01/07	0	0.00	8	54.84	54.90	-8	477	-1.67%
2021/01/04	2	57.90	0	0.00	57.90	2	494	0.40%
2020/12/29	0	0.00	2	58.00	58.00	-2	475	-0.42%
2020/12/23	0	0.00	4	60.00	60.50	-4	467	-0.86%
2020/12/08	1	63.00	0	0.00	63.10	1	480	0.21%
2020/12/07	1	61.30	15	59.50	61.10	-14	460	-3.04%
2020/11/26	0	0.00	1	58.50	57.90	-1	421	-0.24%
2020/11/25	8	59.59	1	59.50	59.70	7	419	1.67%
2020/11/20	0	0.00	1	58.10	57.50	-1	422	-0.24%
2020/11/19	1	58.50	0	0.00	58.60	1	421	0.24%
2020/11/18	0	0.00	1	55.10	56.30	-1	413	-0.24%
2020/11/17	0	0.00	3	54.40	53.90	-3	415	-0.72%
2020/11/16	0	0.00	1	54.50	54.60	-1	437	-0.23%
2020/11/13	2	54.95	0	0.00	55.00	2	458	0.44%
2020/11/10	0	0.00	2	55.50	55.50	-2	477	-0.42%
2020/10/30	2	55.20	0	0.00	54.40	2	571	0.35%
2020/10/16	0	0.00	0.2	60.00	60.50	-0.2	712	-0.03%
2020/10/13	1	62.30	0	0.00	62.60	1	859	0.12%
2020/09/29	0	0.00	5	61.00	61.00	-5	1,395	-0.36%
2020/09/07	0	0.00	1	69.70	69.10	-1	2,513	-0.04%
2020/09/02	0	0.00	1	70.20	71.00	-1	2,666	-0.04%
2020/08/28	1	71.20	0	0.00	70.70	1	2,959	0.03%
2020/08/20	0	0.00	23	68.85	66.10	-23	3,583	-0.64%
2020/08/19	1	71.10	0	0.00	70.60	1	3,644	0.03%
2020/08/14	0	0.00	0	71.10	71.50	0	3,657	0.00%
2020/08/11	7	74.87	0	0.00	73.10	7	3,649	0.19%
2020/08/07	0	0.00	2	77.20	76.80	-2	3,640	-0.05%
2020/08/06	0	0.00	3	77.57	75.60	-3	3,625	-0.08%
2020/08/05	2	76.80	6	77.18	76.90	-4	3,618	-0.11%
2020/07/29	1	72.60	2	71.70	72.50	-1	3,646	-0.03%
2020/07/28	7	69.66	7	70.41	70.10	0	3,644	0.00%
2020/07/24	1	73.90	0	0.00	73.80	1	3,620	0.03%
2020/07/23	2	75.80	1	78.10	75.60	1	3,625	0.03%
2020/07/22	0	0.00	1	77.90	77.70	-1	3,622	-0.03%
2020/07/21	2	75.80	0	0.00	75.80	2	3,601	0.06%
2020/07/20	1	73.00	0	0.00	75.50	1	3,579	0.03%
2020/07/17	4.2	77.51	4	79.80	74.10	0.2	3,535	0.01%
2020/07/16	12	82.45	0	0.00	82.20	12	3,461	0.35%
2020/07/15	1	83.70	2	84.00	81.60	-1	3,449	-0.03%
2020/07/14	1	87.90	2	83.20	82.20	-1	3,422	-0.03%
2020/07/13	16	89.03	27	87.57	87.20	-11	3,386	-0.32%
2020/07/10	10	83.79	0	0.00	84.00	10	3,259	0.31%
2020/07/09	21	81.07	0	0.00	83.50	21	3,161	0.66%
2020/07/08	1	80.60	3	82.00	80.60	-2	3,033	-0.07%
2020/07/07	2	79.60	1	80.00	79.60	1	2,989	0.03%
2020/07/06	1	83.80	0	0.00	84.00	1	2,934	0.03%
2020/07/03	0	0.00	2	83.90	82.10	-2	2,885	-0.07%
2020/07/02	0	0.00	3	85.87	83.50	-3	2,836	-0.11%
2020/07/01	6	79.27	6	80.90	80.60	0	2,680	0.00%
2020/06/30	1	80.30	2	80.10	80.00	-1	2,664	-0.04%
2020/06/29	11	80.05	19	79.18	80.00	-8	2,643	-0.30%
2020/06/23	36	81.79	31	82.21	80.10	5	2,602	0.19%
2020/06/22	2	80.30	1	79.70	78.70	1	2,505	0.04%
2020/06/19	5	83.18	0	0.00	79.50	5	2,484	0.20%
2020/06/18	38	83.18	18	83.74	82.70	20	2,440	0.82%
2020/06/17	9	77.10	6	75.83	78.10	3	2,272	0.13%
2020/06/16	9	75.93	8	76.19	74.40	1	2,197	0.05%
2020/06/15	4	73.45	8	72.24	75.60	-4	2,101	-0.19%
2020/06/11	3	71.87	3	69.60	69.00	0	2,031	0.00%
2020/06/10	8	73.66	9	73.90	74.00	-1	1,987	-0.05%
2020/06/09	15	75.89	11	76.04	74.80	4	1,958	0.20%
2020/06/08	5	75.22	5	76.54	74.70	0	1,924	0.00%
2020/06/05	10	78.04	5	76.82	78.10	5	1,865	0.27%
2020/06/04	6	72.80	1	74.70	74.60	5	1,735	0.29%
2020/06/02	1	72.50	0	0.00	72.00	1	1,589	0.06%
2020/06/01	12	74.98	21	74.61	75.50	-9	1,543	-0.58%
2020/05/29	7	69.10	13	72.42	72.30	-6	1,371	-0.44%
2020/05/28	3	69.97	4	69.08	66.90	-1	1,205	-0.08%
2020/05/27	4	68.00	1	67.50	67.40	3	1,119	0.27%
2020/05/25	1	58.70	1	57.30	58.70	0	926	0.00%
2020/05/22	1	57.50	1	57.90	57.00	0	925	0.00%
2020/05/21	1	56.70	0	0.00	56.70	1	915	0.11%
2020/05/20	0	0.00	1	55.70	55.10	-1	914	-0.11%
2020/05/12	1	54.00	0	0.00	53.80	1	1,066	0.09%
2020/05/07	2	56.80	0	0.00	56.60	2	1,099	0.18%
2020/05/06	2	55.50	0	0.00	55.20	2	1,079	0.19%
2020/04/16	0	0.00	1	51.10	50.90	-1	987	-0.10%
2020/04/15	0	0.00	1	49.10	49.00	-1	965	-0.10%
2020/04/14	0	0.00	4	48.28	48.15	-4	961	-0.42%
2020/04/13	1	47.60	6	47.91	47.15	-5	954	-0.52%
2020/04/10	3	47.60	2	48.00	47.60	1	947	0.11%
2020/04/09	4	46.53	1	47.20	47.20	3	933	0.32%
2020/04/08	4	45.98	3	45.20	46.20	1	923	0.11%
2020/04/07	1	45.65	1	45.45	45.70	0	922	0.00%
2020/04/01	1	45.10	0	0.00	44.40	1	903	0.11%
2020/03/27	0	0.00	3	46.18	43.85	-3	871	-0.34%
2020/03/26	0	0.00	0	43.55	43.55	0	830	0.00%
2020/03/20	0	0.00	1	35.45	36.45	-1	800	-0.12%
2020/03/19	1	33.30	2	34.15	33.30	-1	785	-0.13%
2020/03/16	0	0.00	6	47.70	44.35	-6	729	-0.82%
2020/03/13	6	45.45	0	0.00	47.50	6	719	0.83%
2020/03/10	1	57.00	0	57.60	57.60	1	679	0.15%
2020/03/09	1	60.50	0	0.00	59.20	1	668	0.15%
2020/03/03	10	61.44	0	0.00	61.10	10	665	1.50%
2020/02/21	0	0.00	1	65.40	65.20	-1	634	-0.16%
2020/02/20	2	66.80	2	67.35	66.80	0	622	0.00%
2020/02/19	0	0.00	2	66.40	68.50	-2	600	-0.33%
2020/02/17	0	0.00	3	62.90	62.60	-3	544	-0.55%
2020/02/14	3	62.70	0	0.00	62.10	3	543	0.55%
2020/02/11	0	0.00	0	55.00	55.00	0	409	0.00%
2020/02/07	0	0.00	0.4	54.20	54.20	-0.4	409	-0.11%
2020/02/03	0	0.00	1	53.10	53.40	-1	413	-0.24%
2020/01/17	8	62.85	0	0.00	63.20	8	387	2.07%
2020/01/15	1	63.40	0	0.00	63.40	1	385	0.26%
2020/01/13	0	0.00	1	63.50	63.20	-1	384	-0.26%
2020/01/10	3	62.67	0	0.00	62.50	3	387	0.77%
2020/01/08	0	0.00	0	63.20	63.30	0	388	0.00%
2020/01/07	11	66.43	0	0.00	64.80	11	391	2.81%
2019/12/30	0	0.00	2	67.05	67.40	-2	394	-0.51%
2019/12/27	1	67.20	0	0.00	67.10	1	397	0.25%
2019/12/25	0	0.00	0	67.40	67.40	0	409	0.00%
2019/12/24	0	0.00	0	68.00	67.40	0	433	0.00%
2019/12/20	1	69.70	0	0.00	68.60	1	464	0.22%
2019/12/16	0	0.00	0	67.00	67.50	0	478	0.00%
2019/12/13	0	0.00	1	66.70	66.60	-1	486	-0.21%
2019/12/12	1	68.00	0	0.00	68.00	1	483	0.21%
2019/12/11	2	68.70	0	0.00	68.60	2	483	0.41%
2019/12/10	0	0.00	1	69.00	68.70	-1	493	-0.20%
2019/12/09	1	69.00	0	0.00	69.00	1	506	0.20%
2019/12/06	11	69.00	0	0.00	68.40	11	535	2.05%
2019/12/02	0	0.00	1	69.50	69.50	-1	580	-0.17%
2019/11/29	0	0.00	2	70.50	70.20	-2	587	-0.34%
2019/11/27	0	0.00	20	68.35	68.50	-20	601	-3.32%
2019/11/26	1	69.60	0	0.00	69.20	1	657	0.15%
2019/11/25	5	71.20	0	0.00	70.00	5	664	0.75%
2019/11/22	22	71.42	0	0.00	71.40	22	680	3.23%
2019/11/20	0	0.00	1	69.00	69.00	-1	688	-0.15%
2019/11/13	0	0.00	4	70.80	70.30	-4	814	-0.49%
2019/11/08	0	0.00	3	74.70	74.60	-3	901	-0.33%
2019/11/07	5	75.50	3	74.80	75.50	2	916	0.22%
2019/11/05	0	0.00	1	75.00	74.50	-1	946	-0.11%
2019/11/01	1	74.60	0	0.00	74.50	1	968	0.10%
2019/10/30	1	74.30	1	73.70	73.70	0	970	0.00%
2019/10/28	0	0.00	1	71.80	71.70	-1	1,014	-0.10%
2019/10/24	1	72.50	0	0.00	72.40	1	1,019	0.10%
2019/10/22	1	72.30	0	0.00	72.20	1	1,029	0.10%
2019/10/18	1	73.50	1	73.60	73.60	0	1,036	0.00%
2019/10/16	0	0.00	1	71.60	71.60	-1	1,051	-0.10%
2019/10/15	5	72.30	1.2	72.27	71.90	3.8	1,058	0.36%
2019/10/08	0	0.00	2	73.80	73.90	-2	1,050	-0.19%
2019/10/07	0	0.00	11	75.03	74.80	-11	1,053	-1.04%
2019/10/03	2	76.70	2	76.50	76.40	0	1,052	0.00%
2019/10/02	5	76.62	0	0.00	76.70	5	1,052	0.48%
2019/09/27	6	78.80	0	0.00	78.10	6	1,049	0.57%
2019/09/26	0	0.00	10	83.41	82.50	-10	1,030	-0.97%
2019/09/23	2	80.30	0.4	79.40	80.00	1.6	1,021	0.15%
2019/09/20	1	79.60	0	0.00	79.40	1	1,018	0.10%
2019/09/19	1	79.20	0	0.00	79.20	1	1,018	0.10%
2019/09/18	0	0.00	1	78.30	78.30	-1	1,018	-0.10%
2019/09/17	5	79.00	1	79.00	79.00	4	1,012	0.39%
2019/09/16	1	78.70	0	0.00	78.50	1	1,016	0.10%
2019/09/12	2	78.00	0	0.00	78.20	2	1,022	0.20%
2019/09/10	0	0.00	0	79.10	79.50	0	1,005	0.00%
2019/09/06	5	76.40	0	0.00	75.10	5	971	0.51%
2019/09/04	3	77.40	0	0.00	77.40	3	965	0.31%
2019/09/02	1	77.30	0	0.00	76.40	1	969	0.10%
2019/08/30	0	0.00	8	77.00	77.00	-8	957	-0.84%
2019/08/29	12	77.63	21	77.65	77.50	-9	940	-0.96%
2019/08/27	5	73.90	0	0.00	73.30	5	874	0.57%
2019/08/22	1	75.90	0	0.00	75.00	1	843	0.12%
2019/08/21	0	0.00	1	75.00	75.10	-1	836	-0.12%
2019/08/20	1	76.40	0	0.00	76.70	1	823	0.12%
2019/08/19	0	0.00	2	75.10	75.00	-2	802	-0.25%
2019/08/16	1	70.30	6	72.13	72.10	-5	781	-0.64%
2019/08/15	1	63.50	3	65.00	69.50	-2	727	-0.28%
2019/08/14	23	66.72	2	65.75	64.10	21	672	3.12%
2019/08/13	1	67.80	0	0.00	67.90	1	643	0.16%
2019/08/12	15	68.11	2	69.75	69.70	13	639	2.03%
2019/08/08	3	69.83	1	70.00	69.90	2	630	0.32%
2019/08/07	2	70.30	0	0.00	69.10	2	619	0.32%
2019/08/06	10	71.18	2	71.85	71.50	8	608	1.32%
2019/08/01	1	80.60	0	0.00	80.20	1	585	0.17%
2019/07/31	0	0.00	1	81.50	81.40	-1	581	-0.17%
2019/07/30	13	83.80	0	0.00	80.50	13	569	2.28%
2019/07/24	1	89.60	0	0.00	89.30	1	521	0.19%
2019/07/19	10	91.37	0	0.00	91.10	10	513	1.95%
2019/07/12	0	0.00	1	89.40	89.50	-1	485	-0.21%
2019/07/05	0	0.00	2	93.10	91.90	-2	499	-0.40%
2019/07/04	2	92.00	0	0.00	92.60	2	508	0.39%
2019/07/03	0	0.00	1	91.50	91.00	-1	534	-0.19%
2019/07/02	0	0.00	1	91.30	91.70	-1	546	-0.18%
2019/07/01	1	90.50	0	0.00	90.50	1	533	0.19%
2019/06/28	0	0.00	1	89.70	89.80	-1	530	-0.19%
2019/06/27	1	89.00	0	0.00	89.00	1	530	0.19%
2019/06/26	5	90.00	2	89.40	89.10	3	530	0.57%
2019/06/25	3	90.17	0	0.00	90.10	3	527	0.57%
2019/06/21	2	91.85	0	0.00	92.50	2	538	0.37%
2019/06/20	1	90.90	2	90.00	93.00	-1	541	-0.18%
2019/06/19	0	0.00	1	89.50	89.40	-1	535	-0.19%
2019/06/14	11	89.53	1	89.00	89.00	10	551	1.81%
2019/06/13	2	92.20	1	92.40	92.10	1	547	0.18%
2019/06/12	2	93.90	0	0.00	93.40	2	547	0.37%
2019/06/11	1	92.90	3	91.93	93.50	-2	548	-0.36%
2019/06/04	1	88.10	0	0.00	88.30	1	601	0.17%
2019/06/03	5	87.70	1	89.20	89.20	4	669	0.60%
2019/05/31	0	0.00	1	89.00	89.00	-1	713	-0.14%
2019/05/30	10	90.24	0	0.00	89.90	10	772	1.29%
2019/05/29	4	91.28	0	0.00	91.50	4	790	0.51%
2019/05/24	2	87.55	3	88.47	87.80	-1	795	-0.13%
2019/05/23	18	89.20	1	89.00	87.60	17	797	2.13%
2019/05/22	2	92.40	2	92.50	91.70	0	789	0.00%
2019/05/20	8	92.14	0	0.00	91.80	8	799	1.00%
2019/05/16	1	96.50	3	95.17	95.60	-2	817	-0.24%
2019/05/15	8	94.26	3	95.00	94.00	5	818	0.61%
2019/05/14	1	93.80	3	91.20	93.80	-2	817	-0.24%
2019/05/13	1	99.70	0	0.00	96.00	1	813	0.12%
2019/05/06	0	0.00	6	105.00	103.50	-6	803	-0.75%
2019/05/02	3	105.83	0	106.00	106.00	3	807	0.37%
2019/04/19	1	106.50	0	0.00	107.00	1	823	0.12%
2019/04/18	0	106.50	1	107.50	107.00	-1	822	-0.12%
2019/04/17	1	108.00	22	109.18	108.00	-21	832	-2.52%
2019/04/16	2	110.00	0	0.00	110.00	2	838	0.24%
2019/04/15	0	0.00	14	111.11	111.50	-14	837	-1.67%
2019/04/12	2	109.50	0	0.00	109.50	2	843	0.24%
2019/04/11	10	111.40	0	0.00	111.50	10	841	1.19%
2019/04/10	5	114.80	0	0.00	114.00	5	831	0.60%
2019/04/09	3	116.83	13	119.00	116.50	-10	824	-1.21%
2019/04/08	0	0.00	17	117.50	117.50	-17	790	-2.15%
2019/04/02	1	106.50	1	106.50	106.00	0	772	0.00%
2019/04/01	1	106.50	0	0.00	106.50	1	767	0.13%
2019/03/29	2	106.75	0	0.00	107.50	2	760	0.26%
2019/03/28	4	106.00	0	0.00	106.50	4	758	0.53%
2019/03/27	2	106.25	16	106.72	106.00	-14	757	-1.85%
2019/03/26	0	0.00	13	107.88	107.50	-13	746	-1.74%
2019/03/25	0	0.00	51	108.57	108.00	-51	742	-6.87%
2019/03/22	6	113.00	0	0.00	111.50	6	734	0.82%
2019/03/21	21	112.00	0	0.00	113.00	21	733	2.86%
2019/03/20	10	110.90	1	110.50	111.50	9	747	1.20%
2019/03/18	1	114.00	8	113.50	112.00	-7	738	-0.95%
2019/03/14	34	114.59	1	115.00	113.50	33	735	4.49%
2019/03/13	47	115.88	1	114.50	114.50	46	730	6.30%
2019/03/12	5	116.00	1	116.00	117.00	4	717	0.56%
2019/03/11	4	116.63	0	0.00	116.00	4	722	0.55%
2019/03/08	0	0.00	15	118.33	118.50	-15	714	-2.10%
2019/03/07	9	117.50	19	117.29	116.50	-10	708	-1.41%
2019/03/06	2	113.25	10	112.20	114.00	-8	648	-1.23%
2019/03/05	2	109.50	7	111.50	108.00	-5	603	-0.83%
2019/03/04	10	107.15	0	0.00	108.50	10	544	1.84%
2019/02/27	2	103.75	0	0.00	104.00	2	525	0.38%
2019/02/26	5	103.50	0	0.00	103.00	5	525	0.95%
2019/02/25	2	104.00	4	105.50	103.50	-2	529	-0.38%
2019/02/22	3	106.50	0	0.00	105.50	3	534	0.56%
2019/02/21	26	105.87	0	0.00	106.50	26	531	4.89%
2019/02/19	8	104.50	1	105.00	105.00	7	521	1.34%
2019/02/13	2	102.50	0	0.00	103.00	2	484	0.41%
2019/02/12	3	104.00	1	103.00	103.00	2	483	0.41%
2019/01/22	1	103.00	0	0.00	104.00	1	597	0.17%
2019/01/16	0	0.00	1	102.00	102.50	-1	619	-0.16%
2019/01/15	1	107.00	0	0.00	107.00	1	600	0.17%
2019/01/11	1	110.00	1	110.50	110.50	0	603	0.00%
2019/01/04	0	0.00	1	112.00	114.00	-1	610	-0.16%
2019/01/02	2	111.00	1	109.50	109.50	1	631	0.16%
2018/12/26	1	110.50	1	110.50	110.50	0	685	0.00%
2018/12/24	0	0.00	1	113.50	113.50	-1	694	-0.14%
2018/12/22	1	109.00	2	111.25	113.00	-1	699	-0.14%
2018/12/21	1	111.00	0	0.00	110.50	1	705	0.14%
2018/12/20	0	0.00	1	112.00	112.00	-1	708	-0.14%
2018/12/19	1	113.00	23	115.20	112.50	-22	706	-3.11%
2018/12/18	2	114.50	0	0.00	115.00	2	707	0.28%
2018/12/17	4	116.38	2	117.00	116.50	2	709	0.28%
2018/12/14	5	116.00	2	118.00	116.00	3	713	0.42%
2018/12/13	7	119.50	15	120.07	118.00	-8	712	-1.12%
2018/12/12	1	115.50	0	0.00	116.00	1	698	0.14%
2018/12/11	1	115.00	0	0.00	115.00	1	697	0.14%
2018/12/10	1	111.00	0	0.00	114.00	1	701	0.14%
2018/12/07	3	113.00	1	109.00	115.00	2	707	0.28%
2018/12/06	6	109.00	1	107.50	107.50	5	701	0.71%
2018/12/05	3	112.17	2	112.00	112.00	1	699	0.14%
2018/12/04	11	114.86	3	116.00	115.00	8	706	1.13%
2018/12/03	4	111.00	1	112.50	110.00	3	699	0.43%
2018/11/30	1	109.00	3	109.17	110.00	-2	688	-0.29%
2018/11/29	2	106.25	0	0.00	107.00	2	675	0.30%
2018/11/26	0	0.00	1	102.00	103.00	-1	673	-0.15%
2018/11/23	1	101.00	35	101.76	100.50	-34	674	-5.04%
2018/11/22	0	0.00	37	103.70	102.50	-37	675	-5.48%
2018/11/21	6	103.58	1	106.00	103.00	5	668	0.75%
2018/11/20	6	105.42	0	0.00	105.00	6	660	0.91%
2018/11/19	10	105.85	0	0.00	106.00	10	658	1.52%
2018/11/16	11	105.82	0	0.00	105.50	11	664	1.66%
2018/11/15	0	0.00	1	104.00	104.00	-1	665	-0.15%
2018/11/14	5	104.00	2	104.00	103.50	3	670	0.45%
2018/11/13	5	102.80	2	102.25	105.00	3	674	0.44%
2018/11/12	12	104.88	1	107.00	103.00	11	676	1.63%
2018/11/09	21	106.40	1	106.50	106.50	20	686	2.91%
2018/11/08	5	106.50	5	106.90	107.00	0	691	0.00%
2018/11/07	1	105.00	2	105.00	105.00	-1	696	-0.14%
2018/11/06	0	0.00	5	101.80	102.00	-5	703	-0.71%
2018/11/05	8	100.31	1	101.00	98.70	7	676	1.03%
2018/11/02	3	101.50	3	102.83	102.00	0	673	0.00%
2018/11/01	6	100.75	3	101.17	100.50	3	664	0.45%
2018/10/31	0	0.00	3	104.17	104.50	-3	672	-0.45%
2018/10/30	9	104.83	4	104.00	103.50	5	670	0.75%
2018/10/29	1	109.00	0	0.00	108.50	1	670	0.15%
2018/10/26	3	110.33	5	110.50	113.00	-2	713	-0.28%
2018/10/25	2	113.00	2	113.75	112.50	0	711	0.00%
2018/10/24	2	117.25	1	119.00	117.00	1	712	0.14%
2018/10/23	1	117.00	1	117.50	116.50	0	714	0.00%
2018/10/22	1	119.50	0	0.00	119.50	1	719	0.14%
2018/10/19	2	117.50	3	118.50	119.50	-1	731	-0.14%
2018/10/18	1	120.00	1	120.50	120.00	0	734	0.00%
2018/10/17	0	0.00	2	121.00	120.50	-2	751	-0.27%
2018/10/16	3	120.67	3	121.83	121.00	0	762	0.00%
2018/10/15	3	121.33	3	122.67	121.00	0	768	0.00%
2018/10/12	5	115.70	3	115.67	117.00	2	770	0.26%
2018/10/11	3	114.67	1	114.50	114.50	2	817	0.24%
2018/10/09	2	125.50	2	126.00	126.50	0	818	0.00%
2018/10/08	0	0.00	1	129.50	129.00	-1	845	-0.12%
2018/10/05	2	131.00	5	132.20	130.50	-3	977	-0.31%
2018/10/04	3	131.50	7	132.36	132.00	-4	977	-0.41%
2018/10/03	2	129.25	2	130.50	129.50	0	960	0.00%
2018/10/02	3	129.33	3	130.67	128.00	0	963	0.00%
2018/10/01	2	129.00	1	130.00	129.00	1	976	0.10%
2018/09/28	1	129.00	3	127.50	129.00	-2	988	-0.20%
2018/09/27	3	125.83	1	127.00	126.00	2	1,000	0.20%
2018/09/21	0	0.00	4	124.88	124.00	-4	1,030	-0.39%
2018/09/20	1	125.00	3	124.17	124.00	-2	1,034	-0.19%
2018/09/19	1	124.00	1	126.00	125.50	0	1,041	0.00%
2018/09/18	1	125.00	2	125.50	126.00	-1	1,047	-0.10%
2018/09/17	1	128.00	0	0.00	127.00	1	1,065	0.09%
2018/09/14	2	130.00	1	130.50	130.00	1	1,122	0.09%
2018/09/13	3	129.00	2	127.25	129.50	1	1,186	0.08%
2018/09/10	2	123.00	1	123.00	123.00	1	1,220	0.08%
2018/09/07	2	127.25	2	126.00	125.50	0	1,224	0.00%
2018/09/06	1	131.00	5	130.00	130.00	-4	1,238	-0.32%
2018/09/05	1	131.00	2	131.00	131.00	-1	1,245	-0.08%
2018/09/04	2	133.00	1	132.50	133.00	1	1,257	0.08%
2018/09/03	2	132.25	1	135.50	131.50	1	1,283	0.08%
2018/08/31	1	134.00	0	0.00	134.00	1	1,317	0.08%
2018/08/30	1	132.50	1	133.50	133.50	0	1,331	0.00%
2018/08/28	0	0.00	3	133.00	133.00	-3	1,409	-0.21%
2018/08/23	0	0.00	1	134.50	136.50	-1	1,528	-0.07%
2018/08/22	1	134.50	3	135.50	134.50	-2	1,532	-0.13%
2018/08/21	2	134.25	2	135.50	135.50	0	1,534	0.00%
2018/08/20	2	134.00	0	0.00	133.50	2	1,530	0.13%
2018/08/16	2	138.00	1	137.50	137.50	1	1,528	0.07%
2018/08/15	1	133.50	1	134.50	134.00	0	1,521	0.00%
2018/08/14	1	134.00	3	134.83	136.00	-2	1,517	-0.13%
2018/08/13	4	132.00	3	132.33	132.50	1	1,507	0.07%
2018/08/10	1	139.00	1	140.00	138.50	0	1,486	0.00%
2018/08/09	1	142.00	2	140.50	140.50	-1	1,483	-0.07%
2018/08/07	1	142.00	2	143.50	143.50	-1	1,500	-0.07%
2018/08/06	1	140.00	1	142.00	142.50	0	1,475	0.00%
2018/08/03	1	141.50	1	142.00	142.00	0	1,467	0.00%
2018/08/02	5	145.70	2	146.00	141.50	3	1,460	0.21%
2018/08/01	2	140.50	1	142.00	140.50	1	1,418	0.07%
2018/07/31	0	0.00	3	138.17	138.50	-3	1,412	-0.21%
2018/07/30	2	137.75	2	135.00	135.00	0	1,408	0.00%
2018/07/27	3	138.33	2	139.25	138.50	1	1,413	0.07%
2018/07/26	2	139.00	3	140.50	140.00	-1	1,433	-0.07%
2018/07/25	2	136.50	2	137.50	137.50	0	1,421	0.00%
2018/07/24	3	138.67	0	0.00	138.00	3	1,418	0.21%
2018/07/23	1	133.50	5	131.50	131.50	-4	1,406	-0.28%
2018/07/19	1	141.00	1	138.00	138.00	0	1,395	0.00%
2018/07/18	2	147.00	1	142.50	141.50	1	1,386	0.07%
2018/07/17	0	0.00	1	145.50	145.50	-1	1,345	-0.07%
2018/07/16	2	147.00	1.2	146.58	146.50	0.8	1,328	0.06%
2018/07/13	2	151.25	5	150.90	151.00	-3	1,315	-0.23%
2018/07/12	0	0.00	5	142.00	142.00	-5	1,184	-0.42%
2018/07/11	2	130.25	0	0.00	129.50	2	1,167	0.17%
2018/07/10	1	130.50	2	131.00	132.00	-1	1,166	-0.09%
2018/07/09	1	134.00	1	135.00	132.00	0	1,172	0.00%
2018/07/06	1	126.50	1	127.00	128.00	0	1,165	0.00%
2018/07/05	1	132.00	1	129.00	128.00	0	1,159	0.00%
2018/07/04	4	133.88	10	133.00	134.00	-6	1,157	-0.52%
2018/07/03	3	135.83	1	136.00	135.50	2	1,174	0.17%
2018/07/02	3	141.50	0	0.00	139.50	3	1,169	0.26%
2018/06/29	4	143.38	0	0.00	143.50	4	1,194	0.33%
2018/06/28	1	143.50	1	143.00	143.00	0	1,192	0.00%
2018/06/27	4	145.00	1	145.00	143.50	3	1,187	0.25%
2018/06/26	6	146.00	2	146.25	145.00	4	1,198	0.33%
2018/06/25	2	151.25	0	0.00	150.50	2	1,181	0.17%
2018/06/22	0	0.00	6	150.25	150.00	-6	1,131	-0.53%
2018/06/21	2	140.00	0	0.00	139.00	2	1,072	0.19%
2018/06/20	1	138.50	0	0.00	140.00	1	1,075	0.09%
2018/06/13	2	146.00	0	0.00	145.00	2	1,039	0.19%
2018/06/12	1	147.00	1	149.50	147.00	0	1,062	0.00%
2018/06/11	2	152.25	0	0.00	149.50	2	1,056	0.19%
2018/06/08	1	145.00	1	148.00	149.50	0	1,036	0.00%
2018/06/05	5	154.20	6	151.67	150.00	-1	969	-0.10%
2018/06/04	8	148.38	3	150.67	150.00	5	938	0.53%
2018/06/01	1	138.00	1	138.50	139.00	0	877	0.00%
2018/05/31	1	132.50	0	0.00	133.50	1	843	0.12%
2018/05/30	1	130.50	1	132.00	130.00	0	838	0.00%
2018/05/24	0	0.00	0	127.00	127.50	0	829	0.00%
2018/05/22	1	127.00	1	126.00	126.00	0	851	0.00%
2018/05/21	1	127.50	5	128.00	127.50	-4	855	-0.47%
2018/05/18	1	128.00	0	0.00	128.50	1	862	0.12%
2018/05/16	1	128.00	2	129.25	128.50	-1	874	-0.11%
2018/05/15	1	131.00	1	130.00	130.00	0	875	0.00%
2018/05/14	1	136.00	21	136.00	136.00	-20	875	-2.28%
2018/05/11	20	139.63	0	0.00	138.00	20	873	2.29%
2018/05/10	1	137.00	1	139.00	138.00	0	870	0.00%
2018/05/08	1	141.00	2	141.00	139.00	-1	863	-0.12%
2018/05/04	2	143.00	0	0.00	140.00	2	865	0.23%
2018/05/03	1	145.50	3	146.67	146.00	-2	865	-0.23%
2018/05/02	0	139.50	1	140.00	139.50	-1	840	-0.12%
2018/04/30	1	139.00	1	141.00	141.00	0	843	0.00%
2018/04/27	3	137.50	2	137.50	138.50	1	844	0.12%
2018/04/25	1	141.50	0	0.00	141.50	1	841	0.12%
2018/04/24	1	146.00	1	143.00	143.00	0	840	0.00%
2018/04/23	0	148.00	0	0.00	149.00	0	843	0.00%
2018/04/20	1	147.00	1	149.00	147.50	0	876	0.00%
2018/04/19	2	149.25	8	151.81	149.50	-6	887	-0.68%
2018/04/18	1	147.00	1	146.00	147.00	0	865	0.00%
2018/04/17	1	145.50	1	147.00	144.50	0	865	0.00%
2018/04/16	1	148.00	0	0.00	148.00	1	862	0.12%
2018/04/13	0	0.00	1	149.50	151.00	-1	873	-0.11%
2018/04/10	1	150.00	2	151.50	150.00	-1	862	-0.12%
2018/04/09	0	152.50	1	153.00	154.00	-1	855	-0.12%
2018/04/02	2	150.00	1	153.00	148.50	1	828	0.12%
2018/03/31	1	143.50	2	143.25	143.50	-1	792	-0.13%
2018/03/30	1	142.00	1	143.00	142.50	0	789	0.00%
2018/03/29	9	143.11	3	143.67	144.00	6	788	0.76%
2018/03/28	2	140.50	2	142.50	139.00	0	770	0.00%
2018/03/27	1	141.50	0	0.00	139.50	1	769	0.13%
2018/03/26	2	140.75	2	141.50	141.50	0	775	0.00%
2018/03/23	4	138.88	1	139.50	140.50	3	765	0.39%
2018/03/22	1	146.00	6	148.00	144.00	-5	754	-0.66%
2018/03/21	1	142.00	0	0.00	142.00	1	732	0.14%
2018/03/20	5	142.00	0	0.00	141.50	5	731	0.68%
2018/03/19	0	145.00	0	0.00	145.00	0	729	0.00%
2018/03/16	1	142.00	6	143.42	144.50	-5	731	-0.68%
2018/03/15	0	0.00	1	141.00	139.50	-1	727	-0.14%
2018/03/14	2	138.00	3	138.33	139.00	-1	725	-0.14%
2018/03/12	1	136.50	1	137.00	136.50	0	783	0.00%
2018/03/09	1	134.00	0	0.00	133.50	1	783	0.13%
2018/03/08	1	134.50	1	135.50	134.50	0	801	0.00%
2018/03/07	2	133.00	9	133.67	132.50	-7	779	-0.90%
2018/03/05	1	129.00	1	130.00	128.50	0	770	0.00%
2018/03/02	1	127.00	1	128.00	127.50	0	793	0.00%
2018/03/01	1	129.00	0	0.00	129.00	1	797	0.13%
2018/02/27	1	130.00	1	131.00	130.00	0	808	0.00%
2018/02/26	2	129.75	0	0.00	128.50	2	807	0.25%
2018/02/23	1	130.00	0	131.00	130.00	1	804	0.12%
2018/02/22	1	132.00	3	129.67	132.00	-2	799	-0.25%
2018/02/21	3	123.50	1	123.50	123.50	2	782	0.26%
2018/02/12	1	122.50	0	0.00	122.50	1	796	0.13%
2018/02/09	2	122.50	1	122.50	123.50	1	788	0.13%
2018/02/08	0	0.00	1	129.50	129.50	-1	777	-0.13%
2018/02/07	1	132.00	1	130.50	130.50	0	775	0.00%
2018/02/05	1	139.00	1	140.50	142.00	0	762	0.00%
2018/02/02	1	147.50	0	0.00	145.50	1	776	0.13%
2018/01/30	0	0.00	1.6	147.81	147.50	-1.6	788	-0.20%
2018/01/29	1	149.50	0	0.00	150.50	1	787	0.13%
2018/01/26	1	151.00	2	152.50	151.00	-1	790	-0.13%
2018/01/25	1	150.00	0	0.00	150.00	1	794	0.13%
2018/01/24	1	151.00	1	151.50	151.00	0	803	0.00%
2018/01/23	2	150.50	1	151.50	150.50	1	805	0.12%
2018/01/22	1	151.00	1	149.50	149.50	0	813	0.00%
2018/01/19	1	152.00	2	152.00	152.00	-1	828	-0.12%
2018/01/18	1	152.00	1	151.50	151.50	0	844	0.00%
2018/01/17	1	151.00	1	152.00	151.00	0	886	0.00%
2018/01/16	2	156.25	3	158.00	154.50	-1	949	-0.11%
2018/01/15	0	0.00	1	151.00	151.00	-1	908	-0.11%
2018/01/12	2	146.50	0	0.00	146.50	2	898	0.22%
2018/01/11	2	146.00	1	146.00	145.50	1	904	0.11%
2018/01/10	1	151.50	0	0.00	149.50	1	905	0.11%
2018/01/09	11	149.77	1	148.00	148.00	10	898	1.11%
2018/01/08	3	151.67	4	152.38	152.50	-1	892	-0.11%
2018/01/05	2	150.00	3	150.17	150.00	-1	884	-0.11%
2018/01/03	1	153.00	0	0.00	151.50	1	895	0.11%
2018/01/02	1	151.50	0	0.00	151.50	1	893	0.11%