智擎 (4162)-凱基-三重券商分點個股進出

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
89.0
漲跌
▼4.6
漲幅
-4.91%
成交量
954張
產業
上櫃生技醫療類股
304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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.2	89.00	0	0.00	89.00	0.2	1,523	0.01%
2024/04/16	0.3	91.40	0	0.00	91.00	0.3	1,557	0.02%
2024/04/15	3	95.20	0.2	95.70	94.10	2.8	1,565	0.18%
2024/04/09	0	0.00	1	98.90	97.60	-1	1,722	-0.06%
2024/04/08	0	0.00	1	99.10	99.10	-1	1,770	-0.06%
2024/04/03	0	0.00	1	99.00	99.00	-1	1,777	-0.06%
2024/04/02	0	0.00	0	99.20	98.90	0	1,780	0.00%
2024/04/01	0	0.00	2	100.00	99.60	-2	1,805	-0.11%
2024/03/28	4	99.95	3	100.50	99.40	1	1,839	0.05%
2024/03/26	3	98.50	0	0.00	96.80	3	1,818	0.16%
2024/03/25	0	0.00	1	100.00	101.00	-1	1,816	-0.06%
2024/03/22	1	96.50	0	0.00	96.50	1	1,801	0.06%
2024/03/20	4	94.68	3	95.80	95.80	1	1,855	0.05%
2024/03/19	11	97.76	0	0.00	96.80	11	1,864	0.59%
2024/03/18	0.1	93.50	0	0.00	93.30	0.1	1,855	0.00%
2024/03/14	0.2	92.90	0	0.00	92.70	0.2	1,882	0.01%
2024/03/13	6	94.30	0	0.00	92.40	6	1,896	0.32%
2024/03/11	1	95.40	0	0.00	95.10	1	1,904	0.05%
2024/03/07	4	96.28	0	0.00	99.30	4	1,930	0.21%
2024/03/06	15.1	98.60	0	0.00	98.10	15.1	1,937	0.78%
2024/03/04	15	101.33	0	0.00	100.50	15	1,924	0.78%
2024/02/29	10	103.00	10	104.00	103.50	0	1,986	0.00%
2024/02/27	0	0.00	2	103.50	103.00	-2	1,995	-0.10%
2024/02/26	0	104.50	2	103.00	104.50	-2	1,990	-0.10%
2024/02/23	7	101.00	7	102.00	101.00	0	1,981	0.00%
2024/02/22	1	101.50	0	0.00	101.00	1	2,018	0.05%
2024/02/21	0	0.00	6	103.50	101.50	-6	2,043	-0.29%
2024/02/20	2	101.00	2	100.50	101.50	0	2,058	0.00%
2024/02/19	2	101.50	0	0.00	101.50	2	2,075	0.10%
2024/02/16	5	102.90	1	102.00	102.00	4	2,096	0.19%
2024/02/15	2	109.50	6	110.92	110.50	-4	2,060	-0.19%
2024/02/05	1	105.50	3	107.00	106.50	-2	2,024	-0.10%
2024/02/02	3	105.00	0	0.00	105.50	3	2,216	0.14%
2024/02/01	2	107.00	2	108.00	107.00	0	2,281	0.00%
2024/01/31	1	105.00	3	106.00	106.00	-2	2,396	-0.08%
2024/01/30	6	104.50	0	0.00	105.00	6	2,702	0.22%
2024/01/29	4	106.75	0	0.00	106.00	4	2,760	0.14%
2024/01/26	10	109.45	15.2	111.27	108.50	-5.2	2,838	-0.18%
2024/01/25	4	102.13	21	103.00	105.00	-17	2,782	-0.61%
2024/01/24	1	99.00	1	100.00	100.50	0	2,896	0.00%
2024/01/23	1	99.60	0	0.00	99.40	1	3,072	0.03%
2024/01/22	8	99.90	2	100.00	100.50	6	3,404	0.18%
2024/01/19	7	99.24	0	0.00	98.50	7	3,625	0.19%
2024/01/18	2	98.40	1	99.60	98.50	1	3,814	0.03%
2024/01/17	3.1	98.74	0	0.00	98.30	3.1	4,079	0.08%
2024/01/16	5	102.40	0	0.00	102.50	5	4,486	0.11%
2024/01/15	0	0.00	5.7	104.90	104.50	-5.7	4,586	-0.12%
2024/01/12	12	102.50	10	103.00	103.00	2	4,603	0.04%
2024/01/11	1	102.50	0	0.00	101.50	1	4,609	0.02%
2024/01/10	2	104.00	1	106.00	102.00	1	4,615	0.02%
2024/01/09	3	104.83	0	0.00	104.50	3	4,602	0.07%
2024/01/08	1	107.00	1	108.00	108.00	0	4,592	0.00%
2024/01/05	5	108.50	16	108.37	109.00	-11	4,607	-0.24%
2024/01/04	2	105.50	0	0.00	103.00	2	4,593	0.04%
2024/01/03	10	108.70	2	110.50	106.00	8	4,625	0.17%
2024/01/02	0.1	109.50	20.1	109.00	110.00	-20	4,583	-0.44%
2023/12/29	2	105.00	2	105.25	105.50	0	4,537	0.00%
2023/12/28	1	105.00	0	0.00	104.00	1	4,524	0.02%
2023/12/27	1	105.00	6	105.92	105.00	-5	4,516	-0.11%
2023/12/26	1	104.00	0	0.00	104.00	1	4,491	0.02%
2023/12/25	1	103.00	5	104.70	105.00	-4	4,477	-0.09%
2023/12/22	2	101.50	0	0.00	101.50	2	4,445	0.04%
2023/12/21	1	103.00	0	0.00	101.50	1	4,445	0.02%
2023/12/20	2	104.00	1	105.00	102.50	1	4,436	0.02%
2023/12/18	2	103.75	1	105.00	104.50	1	4,416	0.02%
2023/12/15	1	101.50	1	102.50	104.00	0	4,397	0.00%
2023/12/14	1	99.60	4	101.38	101.00	-3	4,377	-0.07%
2023/12/13	0	0.00	0	98.60	98.60	0	4,388	0.00%
2023/12/12	0	0.00	1	98.80	97.90	-1	4,386	-0.02%
2023/12/11	1.1	97.98	5.1	97.88	97.80	-4	4,378	-0.09%
2023/12/08	1	101.00	0	0.00	99.40	1	4,356	0.02%
2023/12/07	2	101.00	0	0.00	100.00	2	4,342	0.05%
2023/12/06	4	101.25	0	0.00	100.50	4	4,337	0.09%
2023/12/05	2	101.75	0	0.00	101.50	2	4,321	0.05%
2023/12/04	3	104.00	0	0.00	104.00	3	4,299	0.07%
2023/12/01	0	0.00	0	102.50	103.00	0	4,277	0.00%
2023/11/30	1	101.50	0	0.00	100.50	1	4,229	0.02%
2023/11/29	0	0.00	3	100.50	101.00	-3	4,229	-0.07%
2023/11/28	1	103.50	5	100.50	101.50	-4	4,258	-0.09%
2023/11/27	10	106.10	5	104.50	103.00	5	4,236	0.12%
2023/11/24	1	105.00	0	0.00	104.00	1	4,177	0.02%
2023/11/23	3	103.50	3	103.50	104.00	0	4,154	0.00%
2023/11/22	0	0.00	2	101.50	101.50	-2	4,125	-0.05%
2023/11/21	3	102.00	0	0.00	101.00	3	4,102	0.07%
2023/11/20	6	102.92	0	0.00	102.00	6	4,063	0.15%
2023/11/17	1	104.50	0	0.00	102.50	1	4,038	0.02%
2023/11/16	4	102.50	0	0.00	102.50	4	4,013	0.10%
2023/11/14	2	104.00	0	0.00	103.00	2	3,965	0.05%
2023/11/13	12	105.88	15	107.27	106.50	-3	3,934	-0.08%
2023/11/10	13	114.69	10	113.15	106.50	3	3,926	0.08%
2023/11/09	8	112.50	10	113.75	111.00	-2	3,726	-0.05%
2023/11/08	1	110.00	1	113.00	112.50	0	3,665	0.00%
2023/11/07	27	117.83	34	119.50	114.00	-7	3,538	-0.20%
2023/11/06	1	112.00	4	115.00	115.50	-3	3,216	-0.09%
2023/11/03	19	113.53	11	113.86	112.00	8	3,144	0.25%
2023/11/02	16	112.25	18	113.33	114.00	-2	3,014	-0.07%
2023/11/01	11	113.59	12	115.87	114.50	-1	2,887	-0.03%
2023/10/31	19	115.24	13	116.96	113.50	6	2,729	0.22%
2023/10/30	33	117.21	33	116.56	116.00	0	2,559	0.00%
2023/10/27	17	114.97	14.1	113.05	118.00	3	2,229	0.13%
2023/10/26	27	110.43	21	111.57	107.50	6	2,001	0.30%
2023/10/25	6	111.25	7	111.71	111.50	-1	1,802	-0.06%
2023/10/24	26	105.88	47.1	107.50	110.00	-21.1	1,545	-1.36%
2023/10/23	3	97.87	5.1	98.04	100.00	-2.1	1,117	-0.19%
2023/10/20	0	0.00	2	92.95	91.00	-2	1,026	-0.19%
2023/10/19	2	90.50	0	0.00	90.70	2	1,008	0.20%
2023/10/18	1	87.50	0	0.00	87.30	1	1,005	0.10%
2023/10/17	4	90.75	1	90.30	90.30	3	995	0.30%
2023/10/13	1	97.60	1	96.40	92.90	0	1,010	0.00%
2023/10/12	17	94.94	2	95.70	95.00	15	985	1.52%
2023/10/11	1	91.80	7	94.33	95.20	-6	989	-0.61%
2023/10/06	4	90.60	11	91.12	90.00	-7	941	-0.74%
2023/09/26	0	0.00	10	87.03	86.00	-10	1,024	-0.98%
2023/09/25	0	0.00	0	88.07	88.00	0	1,038	0.00%
2023/09/20	10	89.55	3	88.67	89.80	7	1,061	0.66%
2023/09/18	16	89.13	4	89.25	87.60	12	1,060	1.13%
2023/09/05	2	86.20	0	0.00	86.50	2	1,063	0.19%
2023/09/01	3	89.83	3.1	90.87	89.10	-0.1	1,071	-0.01%
2023/08/31	0	0.00	11	86.35	86.90	-11	1,028	-1.07%
2023/08/25	0	0.00	0.2	85.10	86.00	-0.2	1,048	-0.02%
2023/08/24	0	0.00	0.3	85.80	86.00	-0.3	1,056	-0.02%
2023/08/23	0	0.00	2	85.85	85.50	-2	1,060	-0.19%
2023/08/21	0	0.00	1	86.00	86.10	-1	1,072	-0.09%
2023/08/17	4	85.20	0	0.00	84.90	4	1,109	0.36%
2023/08/16	0	0.00	1.5	84.99	87.00	-1.5	1,094	-0.13%
2023/08/14	2	81.70	1	82.10	81.30	1	1,056	0.09%
2023/08/09	5	84.80	0	0.00	84.90	5	1,090	0.46%
2023/08/07	0.1	83.50	0	0.00	85.70	0.1	1,116	0.00%
2023/08/02	1	84.00	4	84.25	81.90	-3	1,133	-0.26%
2023/07/31	0	0.00	2	84.80	84.50	-2	1,142	-0.18%
2023/07/28	0	0.00	1	86.20	85.40	-1	1,167	-0.09%
2023/07/27	1	86.20	2	87.30	86.20	-1	1,168	-0.09%
2023/07/26	4	86.53	0	0.00	85.00	4	1,180	0.34%
2023/07/25	1	84.50	3	87.00	87.50	-2	1,172	-0.17%
2023/07/24	1	86.30	0	0.00	86.00	1	1,159	0.09%
2023/07/21	3	87.63	1	89.60	87.10	2	1,167	0.17%
2023/07/20	0	0.00	1	89.00	88.90	-1	1,183	-0.08%
2023/07/19	2	89.95	1	89.90	89.80	1	1,192	0.08%
2023/07/18	6	87.38	0	0.00	87.20	6	1,231	0.49%
2023/07/14	1	88.20	0	0.00	88.20	1	1,280	0.08%
2023/07/12	1.1	86.01	0	0.00	86.00	1.1	1,273	0.08%
2023/07/11	1	90.50	8	88.53	87.80	-7	1,273	-0.55%
2023/07/10	2	92.70	1	94.40	92.00	1	1,244	0.08%
2023/07/07	5	93.28	1	94.40	93.80	4	1,247	0.32%
2023/07/05	1	96.60	0	0.00	96.20	1	1,287	0.08%
2023/07/04	1	95.50	0	0.00	94.70	1	1,310	0.08%
2023/07/03	1	95.30	0	0.00	95.30	1	1,337	0.07%
2023/06/29	1	97.50	5	97.14	96.80	-4	1,352	-0.30%
2023/06/27	10	95.00	0	0.00	94.60	10	1,428	0.70%
2023/06/26	1	93.60	0	0.00	93.30	1	1,469	0.07%
2023/06/20	5	93.30	0	0.00	93.20	5	1,549	0.32%
2023/06/14	3	94.80	3	94.10	93.10	0	1,568	0.00%
2023/06/13	1	93.90	0	0.00	94.50	1	1,600	0.06%
2023/06/12	1	94.90	1	95.00	94.20	0	1,621	0.00%
2023/06/09	0	0.00	2	96.20	95.90	-2	1,658	-0.12%
2023/06/08	0	0.00	1	96.90	95.70	-1	1,691	-0.06%
2023/06/07	0	0.00	2	96.60	96.50	-2	1,725	-0.12%
2023/06/05	1	94.10	1	94.60	94.30	0	1,801	0.00%
2023/06/02	1	93.70	1	94.30	93.40	0	1,833	0.00%
2023/05/31	0	93.40	1	93.50	92.90	-1	1,852	-0.05%
2023/05/30	1	92.80	0	0.00	92.60	1	1,861	0.05%
2023/05/29	0	0.00	1	94.50	93.50	-1	1,875	-0.05%
2023/05/26	1	93.00	1	94.20	93.30	0	1,891	0.00%
2023/05/25	1	94.50	0	0.00	94.20	1	1,902	0.05%
2023/05/24	5	96.36	0	0.00	96.30	5	1,949	0.26%
2023/05/23	0	0.00	1	99.30	99.00	-1	1,943	-0.05%
2023/05/22	1	95.40	0	0.00	95.30	1	1,968	0.05%
2023/05/19	1.1	93.83	1	94.60	93.40	0.1	2,001	0.00%
2023/05/18	1	94.60	0	0.00	94.80	1	2,024	0.05%
2023/05/17	0.1	95.92	4	95.50	94.60	-4	2,047	-0.19%
2023/05/15	1	95.00	0	0.00	92.60	1	2,088	0.05%
2023/05/12	4	95.00	0	0.00	94.70	4	2,145	0.19%
2023/05/11	0	96.05	1	95.80	96.70	-1	2,279	-0.04%
2023/05/10	0.1	97.80	4	97.88	98.10	-4	2,362	-0.17%
2023/05/09	2	97.50	2	97.20	96.90	0	2,461	0.00%
2023/05/08	4	101.38	0	0.00	99.60	4	2,559	0.16%
2023/05/05	1	101.50	1	103.00	101.50	0	2,632	0.00%
2023/05/04	0	0.00	8	102.19	101.50	-8	2,706	-0.30%
2023/05/02	0	0.00	0	101.00	100.50	0	2,809	0.00%
2023/04/28	2	97.60	1	97.60	97.90	1	2,872	0.03%
2023/04/27	0	0.00	1	95.80	96.00	-1	2,938	-0.03%
2023/04/26	5	96.12	1	95.80	96.00	4	3,085	0.13%
2023/04/25	5	99.08	1	100.50	97.00	4	3,132	0.13%
2023/04/24	0.1	99.20	0	0.00	98.70	0.1	3,242	0.00%
2023/04/21	3.2	99.64	6	98.43	98.20	-2.8	3,315	-0.09%
2023/04/20	6.1	104.51	1	108.00	103.50	5.1	3,315	0.15%
2023/04/19	0	0.00	4.2	105.58	107.00	-4.2	3,368	-0.12%
2023/04/18	0.1	105.00	0	0.00	105.00	0.1	3,402	0.00%
2023/04/17	1.2	105.08	0	0.00	105.00	1.2	3,534	0.03%
2023/04/14	2	106.50	1	106.50	106.00	1	3,733	0.03%
2023/04/13	0	0.00	2	108.50	108.00	-2	3,822	-0.05%
2023/04/12	1	107.00	6	107.67	107.00	-5	3,940	-0.13%
2023/04/11	3.1	107.32	0	0.00	106.50	3.1	4,052	0.08%
2023/04/10	2.3	108.22	2	107.00	107.00	0.3	4,156	0.01%
2023/04/07	2	110.75	6	111.75	111.50	-4	4,351	-0.09%
2023/04/06	9	110.44	5	111.70	110.00	4	4,621	0.09%
2023/03/31	5	107.80	1	108.00	108.00	4	4,746	0.08%
2023/03/30	3	109.33	1	109.00	109.50	2	4,884	0.04%
2023/03/29	2	111.00	7	110.71	111.00	-5	4,941	-0.10%
2023/03/28	6	109.50	0	0.00	107.00	6	5,010	0.12%
2023/03/27	0	0.00	8	114.06	112.50	-8	5,058	-0.16%
2023/03/24	9	112.50	13	108.27	113.00	-4	5,137	-0.08%
2023/03/23	5	104.70	4	105.63	104.00	1	5,183	0.02%
2023/03/22	0	0.00	5	106.50	105.50	-5	5,420	-0.09%
2023/03/21	4	105.00	6	106.08	105.00	-2	5,597	-0.04%
2023/03/20	5	104.80	5	105.90	104.50	0	5,713	0.00%
2023/03/17	1	104.00	4	105.00	105.00	-3	5,849	-0.05%
2023/03/16	10	104.65	0	104.00	103.00	10	6,010	0.17%
2023/03/15	1	108.00	6	108.25	108.50	-5	6,188	-0.08%
2023/03/14	3	107.00	12	107.71	107.00	-9	6,477	-0.14%
2023/03/13	0	103.50	0	0.00	106.50	0	6,694	0.00%
2023/03/10	5	106.00	6	105.00	105.50	-1	6,961	-0.01%
2023/03/09	5	108.80	1	109.00	108.00	4	7,442	0.05%
2023/03/08	6	111.75	1	111.00	110.00	5	7,646	0.07%
2023/03/07	6	113.92	0	0.00	113.00	6	7,812	0.08%
2023/03/03	3	115.00	3	116.00	115.00	0	8,303	0.00%
2023/03/01	3	114.17	1	112.50	113.00	2	8,902	0.02%
2023/02/24	4	115.00	1	115.00	114.50	3	9,333	0.03%
2023/02/22	4	115.75	0	0.00	115.50	4	9,912	0.04%
2023/02/21	1	119.00	0	0.00	118.50	1	10,128	0.01%
2023/02/20	3	121.50	12	121.46	119.00	-9	10,449	-0.09%
2023/02/17	11	119.45	0	0.00	120.50	11	10,652	0.10%
2023/02/16	0	0.00	8	117.81	118.00	-8	11,041	-0.07%
2023/02/15	2	115.00	2	116.50	115.00	0	11,340	0.00%
2023/02/14	2	115.00	3	115.33	116.50	-1	11,330	-0.01%
2023/02/10	23	119.59	11	119.77	116.50	12	11,668	0.10%
2023/02/09	4	122.88	38	124.55	121.00	-34	11,688	-0.29%
2023/02/08	31	123.00	2	121.00	123.00	29	11,638	0.25%
2023/02/07	4	121.63	11	122.27	121.00	-7	11,670	-0.06%
2023/02/06	9	122.17	8	121.75	121.50	1	11,669	0.01%
2023/02/03	4	119.88	5	120.40	119.00	-1	11,657	-0.01%
2023/02/02	18	119.28	11	117.68	119.00	7	11,675	0.06%
2023/02/01	5	114.70	1	114.50	114.50	4	11,803	0.03%
2023/01/31	7.1	113.18	1	113.50	115.00	6.1	11,910	0.05%
2023/01/30	1	115.00	2	116.25	112.00	-1	11,924	-0.01%
2023/01/17	1	113.00	1	112.00	112.00	0	11,965	0.00%
2023/01/16	6	112.67	3	112.83	114.00	3	11,956	0.03%
2023/01/13	2	116.25	5	116.90	117.00	-3	11,920	-0.03%
2023/01/12	10	118.95	26	119.56	116.00	-16	11,956	-0.13%
2023/01/11	16	127.88	1	128.50	122.50	15	11,929	0.13%
2023/01/10	0	0.00	10	129.50	128.00	-10	11,953	-0.08%
2023/01/09	18	127.97	4	128.25	128.50	14	12,071	0.12%
2023/01/06	13.1	125.63	16	126.25	125.50	-2.9	12,121	-0.02%
2023/01/05	7	130.07	3	130.00	126.00	4	12,308	0.03%
2023/01/04	18.1	131.70	36.2	132.09	131.50	-18.1	12,352	-0.15%
2023/01/03	8	126.69	30	127.02	128.00	-22	12,332	-0.18%
2022/12/30	2	127.00	0	0.00	125.00	2	12,404	0.02%
2022/12/29	44	122.63	26	124.92	125.00	18	12,503	0.14%
2022/12/28	2	125.00	18	126.06	124.00	-16	12,557	-0.13%
2022/12/27	15.1	124.73	12	124.92	126.00	3.1	12,773	0.02%
2022/12/26	31	124.29	70	124.68	123.50	-39	12,916	-0.30%
2022/12/23	63	120.44	4	120.25	118.50	59	12,901	0.46%
2022/12/22	17	119.47	10	120.10	121.00	7	13,302	0.05%
2022/12/21	3	116.50	1	120.00	116.00	2	13,477	0.01%
2022/12/20	28	118.79	73	116.90	115.00	-45	13,872	-0.32%
2022/12/19	52	119.88	70	120.29	121.00	-18	14,066	-0.13%
2022/12/16	24	119.42	2	119.00	117.50	22	14,567	0.15%
2022/12/15	19	121.37	11	124.50	121.50	8	14,916	0.05%
2022/12/14	9	121.22	19	122.18	125.50	-10	15,006	-0.07%
2022/12/13	50	125.59	60	129.31	124.00	-10	14,922	-0.07%
2022/12/12	29	125.33	41	125.99	126.00	-12	15,033	-0.08%
2022/12/09	86	126.48	9	127.94	126.00	77	15,054	0.51%
2022/12/08	52.1	131.23	23	128.39	126.50	29.1	15,116	0.19%
2022/12/07	20	135.20	17	134.18	133.00	3	15,242	0.02%
2022/12/06	23	142.22	86	140.96	137.50	-63	15,318	-0.41%
2022/12/05	77	145.32	36	143.18	146.00	41	15,276	0.27%
2022/12/02	9	142.72	2	142.75	140.50	7	15,297	0.05%
2022/12/01	41	145.04	46	142.12	145.50	-5	15,224	-0.03%
2022/11/30	34	139.51	43	137.98	139.00	-9	15,098	-0.06%
2022/11/29	4	134.25	3	135.50	134.50	1	15,207	0.01%
2022/11/28	29	137.29	34	138.16	137.50	-5	15,301	-0.03%
2022/11/25	8	135.56	7	136.14	133.00	1	15,609	0.01%
2022/11/24	21	137.33	25	137.84	138.50	-4	15,786	-0.03%
2022/11/23	75	137.31	42	137.77	139.00	33	15,790	0.21%
2022/11/22	53	137.54	49	134.46	133.00	4	15,724	0.03%
2022/11/21	55	134.69	98.3	138.65	140.00	-43.3	15,677	-0.28%
2022/11/18	52.1	133.21	22	132.27	132.00	30.1	16,016	0.19%
2022/11/17	6	130.00	12.1	130.42	129.00	-6.1	16,067	-0.04%
2022/11/16	21	126.96	51	126.59	127.50	-30	16,387	-0.18%
2022/11/15	43	122.36	5	121.20	122.50	38	16,170	0.23%
2022/11/14	17	124.59	20	124.25	125.50	-3	16,146	-0.02%
2022/11/11	9	119.17	169	119.49	123.50	-160	15,907	-1.01%	大賣/鉅額交易
2022/11/10	100	112.50	4	112.50	112.50	96	15,655	0.61%
2022/11/09	55	104.56	5	102.80	102.50	50	15,721	0.32%
2022/11/08	25	106.10	114	101.43	103.50	-89	15,558	-0.57%	大賣/
2022/11/07	92	98.04	8	98.35	98.30	84	15,366	0.55%
2022/11/04	3	94.27	2	95.60	95.70	1	15,294	0.01%
2022/11/03	21	98.82	18	96.65	96.10	3	15,262	0.02%
2022/11/02	7	97.83	2	98.40	98.90	5	15,193	0.03%
2022/11/01	4	96.63	5	96.92	97.20	-1	15,161	-0.01%
2022/10/31	9	92.94	11	93.66	94.80	-2	15,243	-0.01%
2022/10/28	6	95.82	6	93.13	90.90	0	15,161	0.00%
2022/10/27	9	95.91	7	97.16	98.10	2	15,131	0.01%
2022/10/26	10	93.74	16	94.49	94.10	-6	15,095	-0.04%
2022/10/25	4	93.38	4	94.83	94.00	0	15,137	0.00%
2022/10/24	2	98.70	1	100.50	96.90	1	15,097	0.01%
2022/10/21	9	99.93	7	99.44	97.00	2	15,130	0.01%
2022/10/20	5	99.92	6	102.05	103.00	-1	15,319	-0.01%
2022/10/19	6	105.08	4	104.50	103.00	2	15,390	0.01%
2022/10/18	7	105.36	6	105.25	106.00	1	15,556	0.01%
2022/10/17	5	100.10	5	102.00	104.50	0	15,629	0.00%
2022/10/14	3	104.00	4	105.38	105.50	-1	15,523	-0.01%
2022/10/13	7	103.23	7	99.69	97.30	0	15,500	0.00%
2022/10/12	5	105.30	4	105.88	107.00	1	15,437	0.01%
2022/10/11	2	106.74	23	106.63	106.50	-21	15,317	-0.14%
2022/10/07	16	110.53	23	111.67	111.00	-7	15,252	-0.05%
2022/10/06	19	110.87	50	108.07	112.00	-31	15,299	-0.20%
2022/10/05	53	109.99	5	110.50	108.50	48	15,330	0.31%
2022/10/04	12	110.46	13	110.65	109.50	-1	15,561	-0.01%
2022/10/03	17	112.88	10	110.96	107.50	7	15,465	0.05%
2022/09/30	12	114.75	17	114.82	118.00	-5	15,151	-0.03%
2022/09/29	15	118.00	13	117.46	117.00	2	15,015	0.01%
2022/09/28	14	121.96	10	117.70	114.00	4	14,622	0.03%
2022/09/27	12.1	124.51	10	124.35	126.50	2	14,448	0.01%
2022/09/26	11	126.59	11	126.41	128.00	0	14,123	0.00%
2022/09/23	97	132.75	38	135.51	128.50	59	13,976	0.42%
2022/09/22	48	135.57	71	137.11	141.50	-23	13,628	-0.17%
2022/09/21	4	127.88	5.1	128.72	129.00	-1.1	13,306	-0.01%
2022/09/20	0	0.00	1	127.53	127.50	-1	13,189	-0.01%
2022/09/19	10	131.95	7	126.50	129.00	3	13,139	0.02%
2022/09/16	2	134.50	3	134.83	136.00	-1	13,015	-0.01%
2022/09/15	8	136.31	23	136.48	133.00	-15	13,148	-0.11%
2022/09/14	29	136.93	30	138.88	136.00	-1	13,158	-0.01%
2022/09/13	31	138.39	43	140.65	136.00	-12	12,977	-0.09%
2022/09/12	32	137.73	6	138.08	138.00	26	12,917	0.20%
2022/09/08	13	136.77	12	135.33	137.50	1	12,752	0.01%
2022/09/07	10	130.40	11.9	131.79	132.50	-1.9	12,521	-0.02%
2022/09/06	13.1	129.15	14	128.43	131.00	-1	12,350	-0.01%
2022/09/05	13	136.00	12	136.71	135.50	1	11,997	0.01%
2022/09/02	26	135.23	29	134.81	135.00	-3	11,796	-0.03%
2022/09/01	21	133.69	28	134.05	135.00	-7	11,582	-0.06%
2022/08/31	49	133.98	35.1	132.09	128.00	13.9	11,057	0.13%
2022/08/30	6	126.50	7	128.29	127.00	-1	10,604	-0.01%
2022/08/29	14	124.64	12	125.50	125.50	2	10,338	0.02%
2022/08/26	16	126.97	30	126.43	124.50	-14	10,062	-0.14%
2022/08/25	29	126.86	44	127.80	126.00	-15	9,671	-0.15%
2022/08/24	6	118.33	15.1	121.95	127.00	-9.1	8,980	-0.10%
2022/08/23	29	116.69	33	117.67	115.50	-4	8,671	-0.05%
2022/08/22	5	109.50	17.1	110.05	115.50	-12.1	8,082	-0.15%
2022/08/19	21	103.93	13	103.77	105.00	8	7,963	0.10%
2022/08/18	8	97.26	7.1	99.45	101.00	0.9	7,753	0.01%
2022/08/17	0	0.00	1	92.90	93.50	-1	7,567	-0.01%
2022/08/16	1	92.00	22.1	90.73	91.70	-21.1	7,495	-0.28%
2022/08/15	0	0.00	3	87.70	87.90	-3	7,420	-0.04%
2022/08/11	4	87.30	2	88.30	87.50	2	7,401	0.03%
2022/08/10	8	87.21	6	88.18	86.30	2	7,387	0.03%
2022/08/09	0	0.00	8	83.45	85.00	-8	7,324	-0.11%
2022/08/08	1	82.79	7	82.27	81.60	-6	7,277	-0.08%
2022/08/05	15	83.27	10	83.71	83.10	5	7,233	0.07%
2022/08/04	7.1	84.60	0	0.00	84.60	7.1	7,104	0.10%
2022/08/03	23.1	96.50	84	95.50	94.00	-60.9	7,129	-0.85%
2022/08/02	7	100.21	7	101.50	99.30	0	6,986	0.00%
2022/08/01	5	100.70	7	102.79	103.00	-2	6,882	-0.03%
2022/07/29	1	99.60	26	99.80	99.50	-25	6,779	-0.37%
2022/07/28	4	97.60	0	0.00	98.50	4	6,726	0.06%
2022/07/27	22	98.95	12.1	100.31	98.20	9.9	6,671	0.15%
2022/07/26	12	98.82	13	99.68	97.20	-1	6,423	-0.02%
2022/07/25	13	98.91	6	99.62	98.20	7	6,342	0.11%
2022/07/22	0	0.00	21	95.33	96.50	-21	6,095	-0.34%
2022/07/21	2	92.00	1	92.40	92.70	1	5,955	0.02%
2022/07/20	11	92.34	3	92.50	91.10	8	5,939	0.13%
2022/07/19	8	95.18	4	95.83	93.80	4	5,865	0.07%
2022/07/18	3	92.10	4	93.23	93.80	-1	5,785	-0.02%
2022/07/15	4	93.30	1	95.00	92.40	3	5,783	0.05%
2022/07/14	3	93.07	3	94.13	94.80	0	5,722	0.00%
2022/07/13	3	92.63	21	94.28	94.60	-18	5,583	-0.32%
2022/07/12	19	92.68	7	91.30	89.60	12	5,517	0.22%
2022/07/11	8	91.36	34.1	89.97	94.90	-26.1	5,359	-0.49%
2022/07/08	1	86.60	1	86.90	86.30	0	5,259	0.00%
2022/07/07	20	87.03	5	86.48	87.20	15	5,215	0.29%
2022/07/06	15	88.67	9	89.03	89.70	6	5,123	0.12%
2022/07/05	4	88.10	18	87.69	89.50	-14	5,001	-0.28%
2022/07/04	14	85.73	4	85.53	84.60	10	4,889	0.21%
2022/07/01	12	86.22	28	88.23	88.90	-16	4,828	-0.33%
2022/06/30	4	88.10	3	88.60	88.10	1	4,743	0.02%
2022/06/29	7	88.03	11	88.49	87.60	-4	4,732	-0.08%
2022/06/28	1	87.80	2	85.60	85.20	-1	4,860	-0.02%
2022/06/27	20	85.31	3	86.27	85.40	17	4,885	0.35%
2022/06/24	25	87.13	5	87.34	88.70	20	4,994	0.40%
2022/06/23	52	87.71	25	87.80	88.80	27	4,925	0.55%
2022/06/22	20	86.23	13.1	86.02	86.10	6.9	4,738	0.15%
2022/06/21	5	82.96	11	82.92	84.00	-6	4,679	-0.13%
2022/06/20	18	82.83	6	82.23	81.50	12	4,778	0.25%
2022/06/17	3	80.60	0	0.00	80.00	3	4,725	0.06%
2022/06/16	0	0.00	1	78.20	76.30	-1	4,721	-0.02%
2022/06/15	1	78.60	1	78.20	76.60	0	4,789	0.00%
2022/06/14	10	74.20	5	74.84	74.70	5	4,902	0.10%
2022/06/13	3	78.33	0	0.00	77.80	3	4,958	0.06%
2022/06/10	5	77.70	2	78.20	77.80	3	4,921	0.06%
2022/06/09	10	73.90	1	75.00	74.70	9	4,887	0.18%
2022/05/31	1	73.80	0	73.80	73.60	1	5,779	0.02%
2022/05/26	0	72.20	0	0.00	72.00	0	6,223	0.00%
2022/05/24	0	75.20	0	0.00	74.30	0	6,402	0.00%
2022/05/19	2.1	75.01	2	75.80	75.70	0.1	6,463	0.00%
2022/05/16	2	78.00	3	77.30	77.30	-1	6,408	-0.02%
2022/05/13	1	77.00	3	77.73	77.30	-2	6,402	-0.03%
2022/05/12	3	78.59	6	76.47	74.80	-3	6,379	-0.05%
2022/05/11	1	78.33	5	78.88	79.50	-4	6,320	-0.06%
2022/05/10	1	81.99	18	82.41	80.90	-17	6,274	-0.27%
2022/05/09	0	84.00	0	0.00	83.70	0	6,226	0.00%
2022/05/06	14	84.58	0	0.00	84.60	14	6,205	0.23%
2022/05/05	4	86.80	5	86.40	86.80	-1	6,167	-0.02%
2022/05/04	13	85.91	2	87.20	84.90	11	6,128	0.18%
2022/05/03	2	86.45	18	86.57	87.50	-16	6,084	-0.26%
2022/04/29	1	84.90	8	87.93	87.70	-7	6,022	-0.12%
2022/04/28	2	84.55	1	83.30	83.30	1	5,927	0.02%
2022/04/27	2	83.00	0	0.00	84.60	2	5,889	0.03%
2022/04/26	9.1	84.02	1	84.00	82.00	8.1	5,841	0.14%
2022/04/25	5	86.74	6	86.63	85.80	-1	5,784	-0.02%
2022/04/22	9	89.30	4	89.95	88.90	5	5,736	0.09%
2022/04/21	13	88.68	9	86.64	88.50	4	5,626	0.07%
2022/04/20	11	85.13	10	85.79	84.80	1	5,557	0.02%
2022/04/19	7	87.69	13	88.70	87.10	-6	5,498	-0.11%
2022/04/18	16	89.71	14	90.33	89.10	2	5,412	0.04%
2022/04/15	13	89.19	25.1	89.41	87.80	-12.1	5,216	-0.23%
2022/04/14	6	86.05	5	86.42	88.80	1	4,966	0.02%
2022/04/13	2	80.60	1	80.70	81.10	1	4,832	0.02%
2022/04/12	1	79.00	3	81.69	81.10	-2	4,813	-0.04%
2022/04/11	4	79.95	15	81.85	79.40	-11	4,768	-0.23%
2022/04/08	0	0.00	2	80.60	82.30	-2	4,745	-0.04%
2022/04/07	5	82.10	2	84.30	80.70	3	4,824	0.06%
2022/04/06	6	83.62	6	84.75	84.60	0	4,806	0.00%
2022/04/01	23.1	86.26	16	85.96	85.90	7.1	4,732	0.15%
2022/03/31	21.1	92.38	11	90.88	89.60	10.1	4,496	0.22%
2022/03/30	3	99.07	2	98.25	98.20	1	4,203	0.02%
2022/03/29	4	98.40	13	98.35	99.80	-9	4,081	-0.22%
2022/03/28	7	95.89	0	0.00	94.60	7	3,854	0.18%
2022/03/25	2	98.50	3	98.17	97.00	-1	3,748	-0.03%
2022/03/24	8	99.39	5	100.40	98.10	3	3,661	0.08%
2022/03/23	19	98.94	14.1	98.97	99.60	4.9	3,503	0.14%
2022/03/22	6	94.58	18	93.10	94.20	-12	3,278	-0.37%
2022/03/21	5	90.34	17	90.45	91.00	-12	3,098	-0.39%
2022/03/18	8	91.44	22	91.71	93.00	-14	3,007	-0.47%
2022/03/17	36	90.44	5.1	90.61	91.80	30.9	2,904	1.06%
2022/03/16	15	84.62	5.2	84.08	84.50	9.8	2,733	0.36%
2022/03/15	1	83.30	3	84.70	81.60	-2	2,631	-0.08%
2022/03/14	0	0.00	10	80.82	81.00	-10	2,527	-0.40%
2022/03/11	16.1	83.29	3	84.07	81.20	13.1	2,459	0.53%
2022/03/10	13	90.75	14	89.81	88.00	-1	2,301	-0.04%
2022/03/09	31	87.93	30.1	88.10	88.10	0.9	1,984	0.05%
2022/03/08	22	84.47	17	81.91	80.10	5	1,852	0.27%
2022/03/07	8.1	85.89	12	85.17	85.00	-3.9	1,753	-0.22%
2022/03/04	8	89.50	10	90.90	89.10	-2	1,673	-0.12%
2022/03/03	17	85.13	18.1	85.43	89.50	-1.1	1,559	-0.07%
2022/03/02	19	81.65	20.1	82.10	85.20	-1.1	1,389	-0.08%
2022/02/25	2	79.00	4	78.83	77.90	-2	1,116	-0.18%
2022/02/24	1	75.79	3	76.30	73.60	-2	1,005	-0.20%
2022/02/23	0	0.00	2	73.50	73.20	-2	912	-0.22%
2022/02/21	0	0.00	1	70.00	70.00	-1	851	-0.12%
2022/02/18	0	67.20	0	0.00	67.40	0	828	0.00%
2022/02/15	2	67.35	2	67.75	67.60	0	823	0.00%
2022/02/14	0	0.00	5	66.90	66.30	-5	812	-0.62%
2022/01/18	0	0.00	6	64.12	64.00	-6	775	-0.77%
2022/01/14	1	64.60	0	0.00	63.60	1	777	0.13%
2022/01/13	6	66.17	0	0.00	66.10	6	771	0.78%
2022/01/10	5	68.20	0	0.00	67.70	5	745	0.67%
2022/01/07	0	0.00	5	67.90	66.60	-5	742	-0.67%
2022/01/06	5	69.00	0	0.00	68.70	5	735	0.68%
2022/01/05	1	67.70	1	68.20	67.70	0	728	0.00%
2022/01/04	0	0.00	1	70.00	70.00	-1	715	-0.14%
2021/12/30	4	71.53	2	71.40	72.60	2	686	0.29%
2021/12/29	0	0.00	3.1	70.66	71.50	-3.1	559	-0.55%
2021/12/27	1	65.30	1	66.00	64.40	0	483	0.00%
2021/12/24	8	63.63	0	0.00	63.40	8	472	1.69%
2021/12/20	0	63.90	0	0.00	63.90	0	479	0.00%
2021/12/14	10	63.40	0	0.00	63.10	10	475	2.11%
2021/12/13	8	64.96	0	0.00	65.20	8	461	1.73%
2021/12/08	0	0.00	1	63.40	62.80	-1	442	-0.23%
2021/12/07	6	62.88	0	0.00	62.60	6	433	1.38%
2021/12/02	6	62.60	0	0.00	63.60	6	402	1.49%
2021/12/01	0	0.00	2	60.20	60.40	-2	371	-0.54%
2021/11/18	0	0.00	3	56.40	56.70	-3	287	-1.04%
2021/11/17	3	56.50	3	56.30	56.30	0	282	0.00%
2021/11/16	0	0.00	4	56.78	56.20	-4	280	-1.43%
2021/11/04	1	58.40	0	0.00	58.30	1	299	0.33%
2021/11/02	1	58.30	0	0.00	58.20	1	312	0.32%
2021/11/01	0	0.00	1.1	59.41	59.40	-1.1	322	-0.33%
2021/10/26	0.1	57.50	0	0.00	56.70	0.1	325	0.02%
2021/10/08	1	56.30	1.1	56.85	56.60	-0.1	348	-0.03%
2021/10/07	0	0.00	1	56.00	55.80	-1	347	-0.29%
2021/10/06	1	54.00	0.1	53.60	53.50	0.9	353	0.27%
2021/10/04	0	0.00	4	55.35	55.00	-4	399	-1.00%
2021/09/30	0	0.00	1	56.00	55.40	-1	403	-0.25%
2021/09/29	1	54.40	0	0.00	54.50	1	400	0.25%
2021/09/28	1	55.50	0	0.00	55.80	1	398	0.25%
2021/09/27	1	56.00	0	0.00	55.90	1	401	0.25%
2021/09/24	0	0.00	2	56.50	56.70	-2	405	-0.49%
2021/09/23	1	55.20	1	56.00	55.40	0	407	0.00%
2021/09/17	2	56.00	0	0.00	55.50	2	411	0.49%
2021/09/16	1	56.20	0	0.00	56.40	1	411	0.24%
2021/09/09	0.1	60.10	0	0.00	60.00	0.1	418	0.02%
2021/09/08	4.3	60.47	0	0.00	60.00	4.3	420	1.02%
2021/09/07	0	60.90	0	0.00	61.20	0	422	0.00%
2021/09/06	0.1	61.80	0	0.00	61.00	0.1	429	0.02%
2021/09/02	0	62.50	0	0.00	62.30	0	444	0.00%
2021/08/31	0	0.00	2	61.85	61.80	-2	457	-0.44%
2021/08/30	2	60.90	0	0.00	61.00	2	460	0.43%
2021/08/27	0	0.00	4	61.48	61.50	-4	464	-0.86%
2021/08/26	3	59.93	1	60.80	60.30	2	469	0.43%
2021/08/25	0	0.00	4	60.43	60.30	-4	483	-0.83%
2021/08/23	1	58.90	0	0.00	59.20	1	535	0.19%
2021/08/20	1	58.50	1	59.00	58.50	0	543	0.00%
2021/08/19	2	60.30	0	0.00	58.60	2	549	0.36%
2021/08/17	2	62.40	0	0.00	61.60	2	550	0.36%
2021/08/13	0	0.00	1	64.00	63.90	-1	553	-0.18%
2021/08/10	1	64.30	2	64.30	63.80	-1	582	-0.17%
2021/08/06	1	66.10	0	0.00	66.20	1	607	0.16%
2021/08/03	0	0.00	1	64.30	64.30	-1	643	-0.16%
2021/08/02	2	63.45	0	0.00	63.50	2	649	0.31%
2021/07/28	0	0.00	3	62.20	62.30	-3	676	-0.44%
2021/07/27	0	0.00	6	64.27	63.70	-6	698	-0.86%
2021/07/26	5	63.36	0	0.00	63.40	5	710	0.70%
2021/07/22	4	64.10	0	0.00	64.20	4	738	0.54%
2021/07/21	1.1	64.62	2	64.50	64.10	-0.9	770	-0.12%
2021/07/20	2.2	65.41	0	0.00	65.30	2.2	772	0.28%
2021/07/19	0	0.00	3	65.87	65.50	-3	771	-0.39%
2021/07/16	3	64.97	9	65.86	64.70	-6	789	-0.76%
2021/07/14	2	64.45	0	0.00	64.00	2	808	0.25%
2021/07/13	8	65.15	0	0.00	64.70	8	818	0.98%
2021/07/12	4	67.40	0	0.00	66.00	4	824	0.49%
2021/07/09	1	68.60	1	69.20	68.10	0	822	0.00%
2021/07/01	2	64.25	0	0.00	65.00	2	1,124	0.18%
2021/06/29	3	64.60	5	65.10	64.50	-2	1,138	-0.18%
2021/06/28	1	65.60	0.1	64.80	65.20	0.9	1,147	0.08%
2021/06/25	1	66.00	0	0.00	65.90	1	1,162	0.09%
2021/06/08	0	0.00	2	68.80	69.30	-2	1,449	-0.14%
2021/06/07	0	0.00	2	68.80	68.80	-2	1,457	-0.14%
2021/06/04	0	0.00	2	67.80	68.00	-2	1,458	-0.14%
2021/06/02	0	0.00	1	67.80	67.70	-1	1,473	-0.07%
2021/06/01	2	67.95	1	68.60	69.00	1	1,496	0.07%
2021/05/31	0.1	64.20	0	0.00	64.00	0.1	1,480	0.01%
2021/05/28	0	0.00	1	66.10	66.10	-1	1,488	-0.07%
2021/05/27	0	0.00	1	65.50	66.60	-1	1,542	-0.06%
2021/05/19	0	0.00	27	61.98	64.30	-27	1,940	-1.39%
2021/05/17	1	61.00	0	0.00	59.50	1	1,922	0.05%
2021/05/13	0	0.00	4	62.85	63.50	-4	1,896	-0.21%
2021/05/12	6	64.40	4	66.20	62.10	2	1,884	0.11%
2021/05/11	3	65.20	0	0.00	65.10	3	1,858	0.16%
2021/05/10	2	67.80	3	69.00	67.10	-1	1,849	-0.05%
2021/05/07	0	0.00	1	68.10	68.40	-1	1,843	-0.05%
2021/05/06	1	67.50	0	0.00	65.20	1	1,833	0.05%
2021/05/03	3	71.80	0	0.00	70.30	3	1,800	0.17%
2021/04/29	0	0.00	2	72.60	72.10	-2	1,790	-0.11%
2021/04/28	2	74.20	0	0.00	72.80	2	1,789	0.11%
2021/04/27	3	71.37	20	74.00	74.80	-17	1,773	-0.96%
2021/04/26	2	70.50	0	0.00	71.00	2	1,747	0.11%
2021/04/23	2	69.80	4	71.58	70.50	-2	1,753	-0.11%
2021/04/22	5	70.26	0	0.00	70.30	5	1,757	0.28%
2021/04/21	0	0.00	1	72.70	72.70	-1	1,745	-0.06%
2021/04/19	4	72.50	0	0.00	72.30	4	1,732	0.23%
2021/04/16	1	74.40	2	73.60	73.60	-1	1,718	-0.06%
2021/04/15	2	74.10	1	75.30	74.30	1	1,707	0.06%
2021/04/14	6	75.42	9	77.04	74.70	-3	1,694	-0.18%
2021/04/13	6	83.00	2	81.15	75.40	4	1,655	0.24%
2021/04/12	22	80.72	2	78.90	81.80	20	1,530	1.31%
2021/04/09	6	75.03	4	75.55	74.40	2	1,445	0.14%
2021/04/08	0	0.00	1	72.50	72.30	-1	1,398	-0.07%
2021/04/01	0	0.00	2	72.10	72.30	-2	1,382	-0.14%
2021/03/30	1	72.20	0	0.00	72.30	1	1,362	0.07%
2021/03/29	2	75.05	1	74.80	73.80	1	1,346	0.07%
2021/03/26	0	0.00	26	74.00	74.30	-26	1,333	-1.95%
2021/03/25	1	73.40	1	74.60	74.30	0	1,327	0.00%
2021/03/24	4	75.58	6	74.83	75.50	-2	1,297	-0.15%
2021/03/23	2	71.40	2	72.40	73.00	0	1,230	0.00%
2021/03/22	3	71.87	1	71.30	71.30	2	1,210	0.17%
2021/03/19	27	76.45	4	73.28	74.00	23	1,188	1.94%
2021/03/18	0	0.00	1	71.40	73.60	-1	1,127	-0.09%
2021/03/17	1	71.60	2	70.45	70.60	-1	1,087	-0.09%
2021/03/15	0	0.00	2	70.25	70.10	-2	1,071	-0.19%
2021/03/12	2	69.00	2	70.00	70.00	0	1,076	0.00%
2021/03/09	2	69.30	1	69.00	69.20	1	1,065	0.09%
2021/03/08	2	71.40	2	71.20	71.40	0	1,066	0.00%
2021/03/05	2	69.60	4	68.50	68.60	-2	1,052	-0.19%
2021/03/04	4	71.40	0.5	71.50	71.20	3.5	1,024	0.34%
2021/03/03	1	71.50	4	72.68	71.60	-3	1,021	-0.29%
2021/03/02	2	73.00	3.1	74.00	71.50	-1.1	1,005	-0.11%
2021/02/26	1	79.30	0.1	75.00	76.10	1	964	0.10%
2021/02/25	8.1	72.85	8	74.19	72.80	0.1	898	0.01%
2021/02/24	13	70.85	11.1	70.39	69.60	1.9	771	0.25%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/02/05	0	0.00	1	49.70	49.50	-1	553	-0.18%
2021/02/04	0	0.00	5	49.44	49.05	-5	553	-0.90%
2021/02/03	0	0.00	2	49.03	48.80	-2	549	-0.36%
2021/02/02	0	0.00	3	47.60	47.95	-3	547	-0.55%
2021/01/27	0	49.50	0	0.00	49.90	0	542	0.00%
2021/01/22	2	49.03	0	0.00	48.70	2	534	0.37%
2021/01/21	2.1	49.80	0	0.00	49.65	2.1	531	0.39%
2021/01/20	0	0.00	1	50.30	50.30	-1	527	-0.19%
2021/01/19	1	51.50	0	0.00	51.50	1	523	0.19%
2021/01/15	0	0.00	2	54.00	54.50	-2	507	-0.39%
2021/01/14	2	53.50	0	0.00	52.50	2	494	0.40%
2021/01/11	0	0.00	2.9	54.36	54.10	-2.9	478	-0.60%
2021/01/07	5	55.50	1	54.90	54.90	4	477	0.84%
2021/01/05	5	56.90	0	0.00	56.70	5	493	1.01%
2021/01/04	5	57.50	0	0.00	57.90	5	494	1.01%
2020/12/31	6.1	57.60	2	57.90	57.90	4.1	487	0.83%
2020/12/30	0	0.00	2	58.60	58.20	-2	483	-0.41%
2020/12/29	2	58.60	0	0.00	58.00	2	475	0.42%
2020/12/24	0.1	60.20	0	0.00	59.70	0.1	464	0.01%
2020/12/22	2	61.60	2	60.65	60.30	0	472	0.01%
2020/12/21	4.5	59.67	23	60.00	60.30	-18.5	471	-3.93%
2020/12/18	2	58.90	2	59.10	58.80	0	476	0.00%
2020/12/17	2	58.80	2	59.80	58.70	0	481	0.00%
2020/12/16	0	0.00	4	59.00	58.80	-4	482	-0.83%
2020/12/15	3	58.17	2	58.90	58.20	1	483	0.21%
2020/12/14	4	59.53	1.2	60.27	59.10	2.8	481	0.58%
2020/12/11	10	59.64	0	0.00	59.10	10	482	2.07%
2020/12/10	7	61.03	2	61.60	60.60	5	481	1.04%
2020/12/09	10	62.31	4	62.50	61.80	6	482	1.24%
2020/12/08	6	63.10	5	63.62	63.10	1	480	0.21%
2020/12/07	2	59.80	4	61.30	61.10	-2	460	-0.43%
2020/12/03	3	60.77	5	61.10	59.70	-2	460	-0.43%
2020/12/02	1	61.30	2	62.25	61.00	-1	453	-0.22%
2020/12/01	4	60.80	3	61.20	60.70	1	444	0.23%
2020/11/30	9	60.46	4	61.15	60.80	5	441	1.13%
2020/11/27	4	60.50	2	59.90	59.40	2	433	0.46%
2020/11/26	1	59.10	0	0.00	57.90	1	421	0.24%
2020/11/25	1	59.30	5	59.20	59.70	-4	419	-0.95%
2020/11/24	5	56.60	0	0.00	56.20	5	400	1.25%
2020/11/23	0	0.00	0.4	56.70	57.00	-0.4	411	-0.11%
2020/11/20	0	0.00	1	57.20	57.50	-1	422	-0.24%
2020/11/17	0	0.00	19	54.16	53.90	-19	415	-4.57%
2020/11/12	0	0.00	4	54.70	54.50	-4	466	-0.86%
2020/11/04	1	55.80	0	0.00	55.50	1	517	0.19%
2020/11/03	0	0.00	1	55.20	55.50	-1	534	-0.19%
2020/10/30	1	54.90	4	54.83	54.40	-3	571	-0.53%
2020/10/29	0	0.00	1	55.00	54.90	-1	581	-0.17%
2020/10/22	2	58.50	2	59.70	58.10	0	650	0.00%
2020/10/21	0	0.00	2	59.70	59.30	-2	667	-0.30%
2020/10/20	2	60.00	2	61.00	59.60	0	676	0.00%
2020/10/15	4	61.00	1	62.00	60.70	3	737	0.41%
2020/10/14	1	62.40	0	0.00	62.60	1	779	0.13%
2020/10/13	3	62.00	7	62.26	62.60	-4	859	-0.47%
2020/10/12	2	60.00	0	0.00	59.10	2	859	0.23%
2020/10/08	0	0.00	1	61.20	61.10	-1	893	-0.11%
2020/10/05	4	61.60	4	62.50	62.30	0	1,200	0.00%
2020/09/30	0	0.00	1	61.60	61.00	-1	1,335	-0.07%
2020/09/25	2	62.00	0	0.00	61.20	2	1,512	0.13%
2020/09/24	0	0.00	3	64.50	63.50	-3	1,565	-0.19%
2020/09/23	2	65.70	0	0.00	64.70	2	1,726	0.12%
2020/09/22	5	66.80	0	0.00	66.20	5	1,745	0.29%
2020/09/16	0	0.00	1	68.30	67.70	-1	1,955	-0.05%
2020/09/15	0	0.00	2	68.50	68.20	-2	1,990	-0.10%
2020/09/14	0	0.00	2	67.30	67.10	-2	2,046	-0.10%
2020/09/11	4	68.58	0	0.00	67.90	4	2,215	0.18%
2020/09/08	1	71.00	3	70.43	70.60	-2	2,494	-0.08%
2020/09/03	1	70.00	0	0.00	70.00	1	2,610	0.04%
2020/09/01	1	71.00	0	0.00	70.80	1	2,726	0.04%
2020/08/28	0	0.00	1	71.10	70.70	-1	2,959	-0.03%
2020/08/26	2	70.60	0	0.00	70.40	2	3,048	0.07%
2020/08/20	2	65.75	3	68.50	66.10	-1	3,583	-0.03%
2020/08/19	1	72.10	1	71.70	70.60	0	3,644	0.00%
2020/08/17	1	70.60	1	70.70	70.60	0	3,648	0.00%
2020/08/13	11	72.07	11	69.82	69.90	0	3,658	0.00%
2020/08/11	1	72.70	2	74.35	73.10	-1	3,649	-0.03%
2020/08/07	1	77.80	1	76.80	76.80	0	3,640	0.00%
2020/08/05	0	0.00	4	76.80	76.90	-4	3,618	-0.11%
2020/08/03	0	0.00	2	74.30	73.90	-2	3,607	-0.06%
2020/07/31	0	0.00	2	73.30	72.00	-2	3,613	-0.06%
2020/07/30	1	72.80	0	0.00	72.80	1	3,642	0.03%
2020/07/29	4	72.83	1.2	72.48	72.50	2.8	3,646	0.08%
2020/07/28	1	71.80	1	70.90	70.10	0	3,644	0.00%
2020/07/27	1	70.00	0	0.00	71.20	1	3,635	0.03%
2020/07/24	1	75.60	6	75.42	73.80	-5	3,620	-0.14%
2020/07/23	3	76.00	1	78.60	75.60	2	3,625	0.06%
2020/07/22	3	77.77	6	76.93	77.70	-3	3,622	-0.08%
2020/07/20	0	0.00	2	72.15	75.50	-2	3,579	-0.06%
2020/07/17	16	78.73	26	77.74	74.10	-10	3,535	-0.28%
2020/07/16	4	82.35	4	82.65	82.20	0	3,461	0.00%
2020/07/15	9	83.22	10	83.78	81.60	-1	3,449	-0.03%
2020/07/14	2.3	83.37	2	84.55	82.20	0.3	3,422	0.01%
2020/07/13	5	88.08	9	88.47	87.20	-4	3,386	-0.12%
2020/07/10	7	84.11	6	84.50	84.00	1	3,259	0.03%
2020/07/09	31	85.67	24	81.54	83.50	7	3,161	0.22%
2020/07/08	1	80.80	1	81.30	80.60	0	3,033	0.00%
2020/07/07	3	79.60	2	79.90	79.60	1	2,989	0.03%
2020/07/06	8	83.31	8	83.11	84.00	0	2,934	0.00%
2020/07/03	5	81.82	6	82.52	82.10	-1	2,885	-0.03%
2020/07/02	15	84.17	16.1	84.64	83.50	-1.1	2,836	-0.04%
2020/07/01	7	79.29	7	79.79	80.60	0	2,680	0.00%
2020/06/30	7	79.96	7	80.36	80.00	0	2,664	0.00%
2020/06/29	6	78.92	6	79.52	80.00	0	2,643	0.00%
2020/06/24	3	77.47	1	78.00	78.20	2	2,616	0.08%
2020/06/23	10	80.99	13	81.72	80.10	-3	2,602	-0.12%
2020/06/22	1	80.00	1	79.60	78.70	0	2,505	0.00%
2020/06/19	2	80.30	1	80.70	79.50	1	2,484	0.04%
2020/06/18	8	83.86	4	83.70	82.70	4	2,440	0.16%
2020/06/17	3	75.73	4	76.08	78.10	-1	2,272	-0.04%
2020/06/16	3	73.60	3	73.90	74.40	0	2,197	0.00%
2020/06/15	7	71.86	2	72.10	75.60	5	2,101	0.24%
2020/06/12	3	68.17	1	68.70	68.80	2	2,036	0.10%
2020/06/11	5	71.66	3	73.27	69.00	2	2,031	0.10%
2020/06/10	5	74.34	3	73.77	74.00	2	1,987	0.10%
2020/06/09	12	77.55	2	76.90	74.80	10	1,958	0.51%
2020/06/08	2	77.20	7	75.66	74.70	-5	1,924	-0.26%
2020/06/05	6	77.22	7	77.36	78.10	-1	1,865	-0.05%
2020/06/04	5	69.96	10	73.90	74.60	-5	1,735	-0.29%
2020/06/03	4	71.20	3	72.20	70.00	1	1,635	0.06%
2020/06/02	9	72.30	5	71.92	72.00	4	1,589	0.25%
2020/06/01	14	74.04	17	74.58	75.50	-3	1,543	-0.19%
2020/05/29	16	72.08	3	70.97	72.30	13	1,371	0.95%
2020/05/28	3	68.07	11	69.35	66.90	-8	1,205	-0.66%
2020/05/27	3	67.00	24	67.07	67.40	-21	1,119	-1.88%
2020/05/26	14	63.54	1.1	64.14	63.50	12.9	1,004	1.28%
2020/05/25	1	58.00	3	58.27	58.70	-2	926	-0.22%
2020/05/22	5	57.18	1	57.90	57.00	4	925	0.43%
2020/05/21	6	56.67	9	56.64	56.70	-3	915	-0.33%
2020/05/20	4	55.50	0	0.00	55.10	4	914	0.44%
2020/05/18	5	54.98	2	54.80	54.70	3	990	0.30%
2020/05/15	0	0.00	5	53.84	52.90	-5	986	-0.51%
2020/05/11	2	54.85	0	0.00	54.20	2	1,116	0.18%
2020/05/08	0	0.00	2	55.55	54.90	-2	1,111	-0.18%
2020/05/07	7	56.87	0	0.00	56.60	7	1,099	0.64%
2020/05/06	16	55.79	20	56.23	55.20	-4	1,079	-0.37%
2020/05/05	2	54.50	0	0.00	53.90	2	1,044	0.19%
2020/05/04	0	0.00	6	52.60	52.80	-6	1,035	-0.58%
2020/04/28	1	52.70	0	0.00	52.70	1	1,027	0.10%
2020/04/23	1	49.65	1	49.35	49.35	0	1,019	0.00%
2020/04/22	2	47.50	0	0.00	48.50	2	1,015	0.20%
2020/04/20	0	0.00	1	50.80	51.20	-1	1,002	-0.10%
2020/04/17	1	51.00	0	0.00	50.10	1	996	0.10%
2020/04/16	1	51.20	2	51.15	50.90	-1	987	-0.10%
2020/04/14	4	47.73	3	47.73	48.15	1	961	0.10%
2020/04/07	0	0.00	1.1	45.47	45.70	-1.1	922	-0.12%
2020/04/06	5	44.05	2	44.00	44.70	3	913	0.33%
2020/03/31	0.2	43.00	0	0.00	43.05	0.2	891	0.02%
2020/03/30	3	42.75	10	42.34	42.10	-7	882	-0.79%
2020/03/25	10	40.00	0	0.00	39.60	10	837	1.19%
2020/03/24	2	36.00	0	0.00	37.85	2	822	0.24%
2020/03/23	1	34.60	0	0.00	34.45	1	804	0.12%
2020/03/20	2	35.80	0	0.00	36.45	2	800	0.25%
2020/03/19	0	0.00	2	33.30	33.30	-2	785	-0.25%
2020/03/18	0.1	37.00	0	0.00	37.00	0.1	764	0.01%
2020/03/17	0	0.00	10	39.95	39.95	-10	753	-1.33%
2020/03/12	3	52.20	3	51.70	50.50	0	701	0.00%
2020/03/05	0	0.00	4	61.90	62.20	-4	658	-0.61%
2020/03/04	2	60.00	0	0.00	60.00	2	654	0.31%
2020/03/03	2	61.00	2	62.00	61.10	0	665	0.00%
2020/03/02	0	0.00	1	60.30	60.60	-1	661	-0.15%
2020/02/26	12	62.10	0	0.00	61.10	12	654	1.83%
2020/02/25	0.1	61.60	0	0.00	61.90	0.1	655	0.02%
2020/02/21	1	65.60	0	0.00	65.20	1	634	0.16%
2020/02/20	1	66.50	1.3	67.06	66.80	-0.3	622	-0.04%
2020/02/19	0	0.00	0.1	68.50	68.50	-0.1	600	-0.02%
2020/02/13	16	62.74	5.1	63.18	62.70	10.9	529	2.06%
2020/02/11	0	0.00	1	54.20	55.00	-1	409	-0.24%
2020/02/03	1.1	53.68	2	52.00	53.40	-0.9	413	-0.22%
2020/01/31	0	0.00	2	55.30	55.30	-2	411	-0.49%
2020/01/20	0	0.00	0.2	62.20	62.20	-0.2	389	-0.05%
2020/01/10	0.1	62.50	4	62.95	62.50	-3.9	387	-1.01%
2019/12/31	0	0.00	0.2	68.40	68.50	-0.2	397	-0.06%
2019/12/27	0	0.00	1	67.20	67.10	-1	397	-0.25%
2019/12/24	0	0.00	1	67.80	67.40	-1	433	-0.23%
2019/12/20	1	69.60	0	0.00	68.60	1	464	0.22%
2019/12/12	0	0.00	10	67.70	68.00	-10	483	-2.07%
2019/11/29	3	71.10	0.1	70.20	70.20	2.9	587	0.49%
2019/11/28	10	70.68	2	71.40	71.50	8	597	1.34%
2019/11/27	0.1	68.50	0	0.00	68.50	0.1	601	0.02%
2019/11/26	2	69.70	1	69.80	69.20	1	657	0.15%
2019/11/14	1	67.30	1	68.50	67.50	0	769	0.00%
2019/11/11	0	0.00	1	73.50	71.70	-1	897	-0.11%
2019/11/08	0	0.00	1	74.60	74.60	-1	901	-0.11%
2019/11/07	11	75.00	6	75.05	75.50	5	916	0.55%
2019/11/06	1	74.40	0	0.00	74.40	1	926	0.11%
2019/11/05	1	75.20	1	75.90	74.50	0	946	0.00%
2019/11/04	1	75.80	0	0.00	75.90	1	967	0.10%
2019/11/01	1	74.40	1	74.50	74.50	0	968	0.00%
2019/10/31	1	72.60	0	0.00	72.90	1	970	0.10%
2019/10/30	1	74.20	2	74.30	73.70	-1	970	-0.10%
2019/10/24	0	0.00	0.2	72.40	72.40	-0.2	1,019	-0.02%
2019/10/23	0	0.00	0.1	72.00	72.00	-0.1	1,026	-0.01%
2019/10/18	2	73.20	1	73.40	73.60	1	1,036	0.10%
2019/10/17	1.3	71.49	1	72.30	72.40	0.3	1,039	0.03%
2019/10/14	2	72.00	1	72.60	71.80	1	1,053	0.09%
2019/10/07	0	0.00	1	75.20	74.80	-1	1,053	-0.09%
2019/10/01	0	0.00	2	76.50	77.00	-2	1,052	-0.19%
2019/09/27	2	79.50	1	78.50	78.10	1	1,049	0.10%
2019/09/26	2	83.60	1	83.90	82.50	1	1,030	0.10%
2019/09/25	1	80.80	0	0.00	80.70	1	1,017	0.10%
2019/09/23	2	80.40	2	80.05	80.00	0	1,021	0.00%
2019/09/18	1	79.50	1	79.40	78.30	0	1,018	0.00%
2019/09/17	1	78.70	0	0.00	79.00	1	1,012	0.10%
2019/09/12	0	0.00	1	78.70	78.20	-1	1,022	-0.10%
2019/09/11	5	79.42	2	79.35	78.50	3	1,015	0.30%
2019/09/10	2	79.40	0	0.00	79.50	2	1,005	0.20%
2019/09/05	0	0.00	1	76.60	76.60	-1	964	-0.10%
2019/09/04	0	0.00	1	76.40	77.40	-1	965	-0.10%
2019/09/03	1	77.80	2	76.95	76.50	-1	974	-0.10%
2019/09/02	0	0.00	1	77.70	76.40	-1	969	-0.10%
2019/08/30	1	76.80	0	0.00	77.00	1	957	0.10%
2019/08/29	10	78.06	5	78.58	77.50	5	940	0.53%
2019/08/28	2	72.40	1	73.20	72.60	1	880	0.11%
2019/08/27	0	0.00	6	72.30	73.30	-6	874	-0.69%
2019/08/26	3	71.13	0	0.00	70.50	3	859	0.35%
2019/08/23	3	74.47	1	74.30	73.90	2	846	0.24%
2019/08/22	2	74.95	2	74.75	75.00	0	843	0.00%
2019/08/21	2	74.70	2	76.40	75.10	0	836	0.00%
2019/08/20	1	76.40	2.1	76.51	76.70	-1.1	823	-0.13%
2019/08/19	5	74.20	2	74.60	75.00	3	802	0.37%
2019/08/16	5	71.58	10	71.05	72.10	-5	781	-0.64%
2019/08/15	2	65.80	1	65.40	69.50	1	727	0.14%
2019/08/14	11.1	64.32	7	65.40	64.10	4.1	672	0.60%
2019/08/13	2.1	68.11	2	68.30	67.90	0.1	643	0.01%
2019/08/12	3	68.63	3	69.23	69.70	0	639	0.00%
2019/08/08	3	69.87	0	0.00	69.90	3	630	0.48%
2019/08/07	5	70.10	1	71.00	69.10	4	619	0.65%
2019/08/06	9	71.68	2	71.25	71.50	7	608	1.15%
2019/08/02	1.1	79.55	1	79.10	78.40	0.1	589	0.01%
2019/08/01	0	0.00	1	81.10	80.20	-1	585	-0.17%
2019/07/31	0.7	81.60	20	81.48	81.40	-19.4	581	-3.33%
2019/07/30	7.3	84.80	2	85.30	80.50	5.3	569	0.93%
2019/07/29	0	0.00	1	89.00	89.00	-1	528	-0.19%
2019/07/26	2	89.55	0	0.00	89.50	2	525	0.38%
2019/07/25	3	88.93	3	89.70	89.80	0	524	0.00%
2019/07/23	2	89.60	0	0.00	89.80	2	521	0.38%
2019/07/22	4	90.70	0	0.00	90.00	4	518	0.77%
2019/07/19	10	92.14	1	91.10	91.10	9	513	1.75%
2019/07/18	1	91.60	0	0.00	91.50	1	505	0.20%
2019/07/17	2	91.75	2	91.45	91.20	0	492	0.00%
2019/07/16	0	0.00	4	90.53	90.70	-4	486	-0.82%
2019/07/15	0	0.00	2	89.30	89.40	-2	483	-0.41%
2019/07/12	3	89.47	2	89.50	89.50	1	485	0.21%
2019/07/11	2	90.45	1	89.70	89.50	1	487	0.21%
2019/07/10	3	90.20	5	91.00	90.50	-2	485	-0.41%
2019/07/09	2	90.95	5	91.66	90.60	-3	486	-0.62%
2019/07/08	3	91.83	1	92.60	91.30	2	488	0.41%
2019/07/05	1	93.00	0	0.00	91.90	1	499	0.20%
2019/07/04	2	91.35	1	92.10	92.60	1	508	0.20%
2019/07/03	3	91.07	0	0.00	91.00	3	534	0.56%
2019/07/02	2	92.50	4	91.88	91.70	-2	546	-0.37%
2019/07/01	0	0.00	1	90.50	90.50	-1	533	-0.19%
2019/06/28	0	0.00	4	90.03	89.80	-4	530	-0.75%
2019/06/27	3	89.17	2	89.00	89.00	1	530	0.19%
2019/06/26	1	90.10	0	0.00	89.10	1	530	0.19%
2019/06/25	4	91.63	0	0.00	90.10	4	527	0.76%
2019/06/24	3	92.63	2	92.95	92.10	1	535	0.19%
2019/06/21	3	92.23	0	0.00	92.50	3	538	0.56%
2019/06/20	0	92.30	3.1	91.51	93.00	-3	541	-0.56%
2019/06/19	1	89.40	1	88.90	89.40	0	535	0.00%
2019/06/18	1	89.00	0	0.00	88.90	1	540	0.19%
2019/06/17	0	89.10	0	0.00	89.70	0	547	0.00%
2019/06/14	5	89.52	4	89.53	89.00	1	551	0.18%
2019/06/13	2	92.30	0	0.00	92.10	2	547	0.37%
2019/06/12	1	95.80	1	94.50	93.40	0	547	0.00%
2019/06/11	2	92.00	1	93.80	93.50	1	548	0.18%
2019/06/03	1.1	87.86	0	0.00	89.20	1.1	669	0.16%
2019/05/31	1	90.00	0	0.00	89.00	1	713	0.14%
2019/05/29	0	0.00	2	91.50	91.50	-2	790	-0.25%
2019/05/27	2	87.90	0	0.00	88.50	2	792	0.25%
2019/05/23	5	89.04	4	88.38	87.60	1	797	0.13%
2019/05/22	1	92.60	0	0.00	91.70	1	789	0.13%
2019/05/21	1	92.50	0	0.00	92.60	1	791	0.13%
2019/05/20	4	92.00	0	0.00	91.80	4	799	0.50%
2019/05/15	2	94.10	0	0.00	94.00	2	818	0.24%
2019/05/14	1.1	93.08	0	0.00	93.80	1.1	817	0.14%
2019/05/13	0	0.00	3	98.40	96.00	-3	813	-0.37%
2019/05/09	2.1	101.49	0	0.00	101.00	2.1	803	0.26%
2019/05/08	0	0.00	2	103.00	104.00	-2	801	-0.25%
2019/05/06	2.1	104.93	0	0.00	103.50	2.1	803	0.26%
2019/05/03	1	106.00	0	0.00	107.00	1	802	0.12%
2019/04/23	1	109.00	2.4	108.00	108.00	-1.4	825	-0.17%
2019/04/22	0	0.00	1	110.00	109.50	-1	824	-0.12%
2019/04/18	2	107.50	0	0.00	107.00	2	822	0.24%
2019/04/17	1	109.00	0	0.00	108.00	1	832	0.12%
2019/04/12	1	111.50	0	0.00	109.50	1	843	0.12%
2019/04/11	1	115.00	0	0.00	111.50	1	841	0.12%
2019/04/10	2	116.00	0	0.00	114.00	2	831	0.24%
2019/04/09	3	116.83	2	117.25	116.50	1	824	0.12%
2019/04/08	0	0.00	60	117.50	117.50	-60	790	-7.59%
2019/04/01	0	0.00	1	107.00	106.50	-1	767	-0.13%
2019/03/29	1	107.50	0	0.00	107.50	1	760	0.13%
2019/03/27	0	0.00	1	107.00	106.00	-1	757	-0.13%
2019/03/25	2	109.00	3	109.50	108.00	-1	742	-0.13%
2019/03/22	1.1	111.50	0	0.00	111.50	1.1	734	0.14%
2019/03/21	2	113.00	1	112.50	113.00	1	733	0.14%
2019/03/20	0	0.00	4	110.50	111.50	-4	747	-0.54%
2019/03/19	1	111.00	2	112.25	112.50	-1	740	-0.14%
2019/03/18	12	111.46	18	112.28	112.00	-6	738	-0.81%
2019/03/15	2	114.00	0	0.00	114.00	2	731	0.27%
2019/03/14	62	114.98	3	114.00	113.50	59	735	8.03%
2019/03/13	1	115.00	0	0.00	114.50	1	730	0.14%
2019/03/12	1	116.50	1	117.00	117.00	0	717	0.00%
2019/03/11	8	117.25	1	119.00	116.00	7	722	0.97%
2019/03/08	0	0.00	4	118.00	118.50	-4	714	-0.56%
2019/03/07	10	116.35	55	116.82	116.50	-45	708	-6.35%
2019/03/06	3	112.17	8	111.88	114.00	-5	648	-0.77%
2019/03/05	35	111.54	7	111.71	108.00	28	603	4.64%
2019/03/04	0	0.00	3	107.00	108.50	-3	544	-0.55%
2019/02/26	2	103.50	0	0.00	103.00	2	525	0.38%
2019/02/25	5	105.10	0	0.00	103.50	5	529	0.94%
2019/02/22	5	107.50	0	0.00	105.50	5	534	0.94%
2019/02/21	12	106.83	5	105.60	106.50	7	531	1.32%
2019/02/19	3	105.17	2	106.50	105.00	1	521	0.19%
2019/02/18	4	105.50	0	0.00	105.00	4	512	0.78%
2019/02/15	8	105.94	8	106.56	105.50	0	504	0.00%
2019/02/12	2	104.00	1	103.00	103.00	1	483	0.21%
2019/01/30	2	104.25	2	105.50	105.50	0	497	0.00%
2019/01/29	1	103.50	1	105.50	105.50	0	529	0.00%
2019/01/23	1	104.00	1	105.50	104.00	0	586	0.00%
2019/01/22	2	103.75	1	103.50	104.00	1	597	0.17%
2019/01/21	0	0.00	1	104.50	104.00	-1	601	-0.17%
2019/01/17	1	102.00	1	102.50	103.00	0	620	0.00%
2019/01/16	3	100.67	2	102.25	102.50	1	619	0.16%
2019/01/10	0.2	111.00	0	0.00	112.00	0.2	602	0.03%
2019/01/09	5	112.50	6	112.83	113.00	-1	605	-0.17%
2019/01/08	10	116.45	4	116.13	117.50	6	598	1.00%
2019/01/07	2	115.00	3	114.00	114.00	-1	603	-0.17%
2019/01/04	1	114.50	2	114.25	114.00	-1	610	-0.16%
2019/01/03	1	110.50	2	110.50	110.00	-1	622	-0.16%
2019/01/02	1	109.50	0	0.00	109.50	1	631	0.16%
2018/12/28	2	114.50	3	113.50	113.00	-1	634	-0.16%
2018/12/26	1	113.00	0	0.00	110.50	1	685	0.15%
2018/12/20	1	112.50	1	111.00	112.00	0	708	0.00%
2018/12/19	1	115.00	2	114.00	112.50	-1	706	-0.14%
2018/12/13	3	119.33	3	118.83	118.00	0	712	0.00%
2018/12/12	2	115.25	1	115.00	116.00	1	698	0.14%
2018/12/11	2	114.75	3	114.33	115.00	-1	697	-0.14%
2018/12/07	1	109.50	1	107.50	115.00	0	707	0.00%
2018/12/06	0	0.00	2	107.50	107.50	-2	701	-0.28%
2018/12/05	1	112.00	0	0.00	112.00	1	699	0.14%
2018/12/04	4	115.63	6	114.92	115.00	-2	706	-0.28%
2018/11/30	6	109.83	5	109.80	110.00	1	688	0.15%
2018/11/28	2	105.00	1	104.50	105.00	1	668	0.15%
2018/11/22	0	102.50	1	102.50	102.50	-1	675	-0.15%
2018/11/21	3	106.00	3	105.00	103.00	0	668	0.00%
2018/11/19	1	105.50	1	105.50	106.00	0	658	0.00%
2018/11/16	2	105.50	0	0.00	105.50	2	664	0.30%
2018/11/12	0	0.00	1	103.50	103.00	-1	676	-0.15%
2018/11/08	1	107.00	0	0.00	107.00	1	691	0.14%
2018/11/07	0	0.00	2	104.75	105.00	-2	696	-0.29%
2018/11/06	1	103.00	2	102.50	102.00	-1	703	-0.14%
2018/11/02	2	103.00	17	102.97	102.00	-15	673	-2.23%
2018/11/01	3	100.50	1	102.00	100.50	2	664	0.30%
2018/10/31	1	104.50	0	0.00	104.50	1	672	0.15%
2018/10/30	1	102.50	1	106.00	103.50	0	670	0.00%
2018/10/29	4	111.38	0	0.00	108.50	4	670	0.60%
2018/10/26	1	109.50	1	107.50	113.00	0	713	0.00%
2018/10/25	1	113.00	2	112.75	112.50	-1	711	-0.14%
2018/10/23	2	117.00	0	0.00	116.50	2	714	0.28%
2018/10/22	1	120.00	0	0.00	119.50	1	719	0.14%
2018/10/18	0	0.00	1	120.00	120.00	-1	734	-0.14%
2018/10/17	0	0.00	0.1	120.50	120.50	-0.1	751	-0.01%
2018/10/15	4	122.25	5	121.90	121.00	-1	768	-0.13%
2018/10/12	3	115.00	0	0.00	117.00	3	770	0.39%
2018/10/11	1.1	116.37	0	0.00	114.50	1.1	817	0.13%
2018/10/09	1	128.00	2	124.00	126.50	-1	818	-0.12%
2018/10/08	0	0.00	1	129.00	129.00	-1	845	-0.12%
2018/10/05	3	130.67	3	131.83	130.50	0	977	0.00%
2018/10/04	4	131.75	5	132.80	132.00	-1	977	-0.10%
2018/10/02	3	130.67	5	129.30	128.00	-2	963	-0.21%
2018/10/01	2	129.00	2	129.50	129.00	0	976	0.00%
2018/09/28	1	126.50	0	0.00	129.00	1	988	0.10%
2018/09/27	3	126.00	3	126.00	126.00	0	1,000	0.00%
2018/09/25	0.2	124.00	0	0.00	125.00	0.2	1,019	0.02%
2018/09/20	1	124.00	0	0.00	124.00	1	1,034	0.10%
2018/09/19	0	126.00	0	0.00	125.50	0	1,041	0.00%
2018/09/13	1	128.50	0	0.00	129.50	1	1,186	0.08%
2018/09/10	0	0.00	5	123.00	123.00	-5	1,220	-0.41%
2018/09/07	4	127.25	2	125.50	125.50	2	1,224	0.16%
2018/09/06	0	0.00	4	130.00	130.00	-4	1,238	-0.32%
2018/09/05	0	0.00	1	131.00	131.00	-1	1,245	-0.08%
2018/09/04	0	0.00	1	132.00	133.00	-1	1,257	-0.08%
2018/08/31	3	134.33	0	0.00	134.00	3	1,317	0.23%
2018/08/30	0	0.00	5	133.00	133.50	-5	1,331	-0.38%
2018/08/27	1	133.50	5	132.50	133.50	-4	1,487	-0.27%
2018/08/24	1	134.50	1	135.00	134.50	0	1,519	0.00%
2018/08/22	1	135.00	0	0.00	134.50	1	1,532	0.07%
2018/08/21	2	135.50	0	0.00	135.50	2	1,534	0.13%
2018/08/14	0	0.00	1	132.00	136.00	-1	1,517	-0.07%
2018/08/13	1.1	131.56	3	133.83	132.50	-1.9	1,507	-0.13%
2018/08/10	1	142.50	1	140.00	138.50	0	1,486	0.00%
2018/08/09	0	0.00	4	141.00	140.50	-4	1,483	-0.27%
2018/08/08	1	143.00	0	0.00	142.50	1	1,484	0.07%
2018/08/07	5	144.30	4.1	143.50	143.50	1	1,500	0.06%
2018/08/06	0	0.00	3	139.50	142.50	-3	1,475	-0.20%
2018/08/03	0	0.00	2	142.00	142.00	-2	1,467	-0.14%
2018/08/02	11	145.14	9	144.06	141.50	2	1,460	0.14%
2018/07/31	2	138.50	0	0.00	138.50	2	1,412	0.14%
2018/07/30	0.1	135.00	0	0.00	135.00	0.1	1,408	0.00%
2018/07/27	11	139.50	0	0.00	138.50	11	1,413	0.78%
2018/07/26	5	140.60	2.1	139.49	140.00	2.9	1,433	0.21%
2018/07/25	8	137.00	0	0.00	137.50	8	1,421	0.56%
2018/07/24	3	137.83	10	135.20	138.00	-7	1,418	-0.49%
2018/07/23	4.1	132.00	47	132.47	131.50	-42.9	1,406	-3.05%
2018/07/20	3	137.00	4	138.88	137.00	-1	1,400	-0.07%
2018/07/19	28	140.93	6	141.33	138.00	22	1,395	1.58%
2018/07/18	16	146.81	6	146.83	141.50	10	1,386	0.72%
2018/07/17	6	146.67	14	148.82	145.50	-8	1,345	-0.59%
2018/07/16	27	146.50	14	148.25	146.50	13	1,328	0.98%
2018/07/13	72	150.94	54	149.51	151.00	18	1,315	1.37%
2018/07/12	0	0.00	4	142.00	142.00	-4	1,184	-0.34%
2018/07/11	1	130.50	2	129.75	129.50	-1	1,167	-0.09%
2018/07/10	2	131.25	11	130.45	132.00	-9	1,166	-0.77%
2018/07/09	2	133.50	1	134.00	132.00	1	1,172	0.09%
2018/07/06	2	127.75	1	127.00	128.00	1	1,165	0.09%
2018/07/05	0	0.00	3	133.33	128.00	-3	1,159	-0.26%
2018/07/04	3	133.83	3	134.17	134.00	0	1,157	0.00%
2018/07/02	1	141.00	0	0.00	139.50	1	1,169	0.09%
2018/06/29	4	143.63	4	143.75	143.50	0	1,194	0.00%
2018/06/28	6	143.50	2	144.50	143.00	4	1,192	0.34%
2018/06/27	2	144.50	2	146.25	143.50	0	1,187	0.00%
2018/06/26	4	145.63	4	145.50	145.00	0	1,198	0.00%
2018/06/25	9	151.94	7	153.07	150.50	2	1,181	0.17%
2018/06/22	6	148.58	8.1	149.88	150.00	-2.1	1,131	-0.18%
2018/06/21	3	141.33	0	0.00	139.00	3	1,072	0.28%
2018/06/19	1	139.00	4	140.00	136.00	-3	1,082	-0.28%
2018/06/15	1.1	143.97	0	0.00	143.50	1.1	1,062	0.10%
2018/06/14	2	148.00	8	148.88	145.50	-6	1,055	-0.57%
2018/06/13	2	146.25	5	147.50	145.00	-3	1,039	-0.29%
2018/06/12	2	146.00	20	146.15	147.00	-18	1,062	-1.69%
2018/06/11	6	151.75	1	150.50	149.50	5	1,056	0.47%
2018/06/08	6	145.33	0	0.00	149.50	6	1,036	0.58%
2018/06/06	1	146.50	1	146.00	146.00	0	991	0.00%
2018/06/05	5	154.20	9	152.06	150.00	-4	969	-0.41%
2018/06/04	5	150.20	6.2	149.08	150.00	-1.2	938	-0.12%
2018/06/01	3	136.17	4	138.50	139.00	-1	877	-0.11%
2018/05/31	5	132.00	0	0.00	133.50	5	843	0.59%
2018/05/29	0	0.00	0.1	131.00	131.50	-0.1	830	-0.01%
2018/05/24	2	128.25	0	0.00	127.50	2	829	0.24%
2018/05/21	0.1	127.50	0	0.00	127.50	0.1	855	0.01%
2018/05/18	4	128.50	0	0.00	128.50	4	862	0.46%
2018/05/17	0	0.00	1	130.00	127.50	-1	873	-0.11%
2018/05/16	2	129.00	1	129.00	128.50	1	874	0.11%
2018/05/15	3	131.00	10	131.40	130.00	-7	875	-0.80%
2018/05/14	0	0.00	1	136.00	136.00	-1	875	-0.11%
2018/05/10	0	0.00	2	138.00	138.00	-2	870	-0.23%
2018/05/09	0.1	137.50	0	0.00	137.50	0.1	864	0.01%
2018/05/07	0	0.00	1	140.50	139.00	-1	864	-0.12%
2018/05/04	1	143.00	0	0.00	140.00	1	865	0.12%
2018/05/03	2	146.25	1.3	145.80	146.00	0.8	865	0.09%
2018/04/30	0	0.00	5	138.50	141.00	-5	843	-0.59%
2018/04/26	6.1	141.44	5	143.50	137.50	1.1	844	0.13%
2018/04/25	0.1	141.50	1	141.50	141.50	-0.9	841	-0.11%
2018/04/24	2	143.50	0	0.00	143.00	2	840	0.24%
2018/04/23	9	150.11	7	151.50	149.00	2	843	0.24%
2018/04/19	9	150.50	13	150.92	149.50	-4	887	-0.45%
2018/04/18	6	144.08	5	146.00	147.00	1	865	0.12%
2018/04/17	1	145.00	1	146.50	144.50	0	865	0.00%
2018/04/13	0	0.00	2	150.25	151.00	-2	873	-0.23%
2018/04/12	13	151.50	0	0.00	149.00	13	871	1.49%
2018/04/11	1	150.00	3	149.67	150.00	-2	869	-0.23%
2018/04/10	4	153.00	1	153.50	150.00	3	862	0.35%
2018/04/09	8	152.38	5	153.20	154.00	3	855	0.35%
2018/04/03	4	148.50	0	0.00	148.00	4	832	0.48%
2018/04/02	5	149.80	6	150.08	148.50	-1	828	-0.12%
2018/03/30	0	0.00	1	142.50	142.50	-1	789	-0.13%
2018/03/29	2	143.75	3	144.00	144.00	-1	788	-0.13%
2018/03/27	2	139.25	6	139.92	139.50	-4	769	-0.52%
2018/03/23	0.1	140.50	1	140.50	140.50	-1	765	-0.12%
2018/03/22	2	147.50	3	147.50	144.00	-1	754	-0.13%
2018/03/21	4	142.00	2	142.00	142.00	2	732	0.27%
2018/03/20	5	142.00	1	143.00	141.50	4	731	0.55%
2018/03/19	1	144.00	0	0.00	145.00	1	729	0.14%
2018/03/16	2	142.75	2	144.75	144.50	0	731	0.00%
2018/03/15	1	141.50	2	140.50	139.50	-1	727	-0.14%
2018/03/14	2	139.00	2	138.00	139.00	0	725	0.00%
2018/03/12	0	0.00	1	136.00	136.50	-1	783	-0.13%
2018/03/08	3	136.67	4.1	135.98	134.50	-1.1	801	-0.14%
2018/03/07	2	134.50	2	134.00	132.50	0	779	0.00%
2018/03/05	1	133.00	1	130.00	128.50	0	770	0.00%
2018/02/27	1	130.00	0	0.00	130.00	1	808	0.12%
2018/02/26	1	129.00	1	128.50	128.50	0	807	0.00%
2018/02/23	3	131.17	3	130.33	130.00	0	804	0.00%
2018/02/22	1	129.50	1	130.50	132.00	0	799	0.00%
2018/02/21	0	0.00	1	124.00	123.50	-1	782	-0.13%
2018/02/12	1.1	122.52	0	0.00	122.50	1.1	796	0.13%
2018/02/09	2	123.50	4	122.50	123.50	-2	788	-0.25%
2018/02/08	1.1	129.55	0	0.00	129.50	1.1	777	0.14%
2018/02/06	5	131.70	4	130.38	129.00	1	780	0.13%
2018/02/05	2	141.25	0	0.00	142.00	2	762	0.26%
2018/02/02	0	146.00	0	0.00	145.50	0	776	0.00%
2018/02/01	1	148.00	1	147.00	146.50	0	789	0.00%
2018/01/31	1	146.50	0	0.00	147.00	1	790	0.13%
2018/01/30	3	148.32	0	0.00	147.50	3	788	0.38%
2018/01/29	1	149.00	2	150.75	150.50	-1	787	-0.13%
2018/01/26	4	151.50	3	152.50	151.00	1	790	0.13%
2018/01/25	1	150.00	1	150.50	150.00	0	794	0.00%
2018/01/24	0	0.00	2	151.50	151.00	-2	803	-0.25%
2018/01/23	1	150.50	1	152.00	150.50	0	805	0.00%
2018/01/22	1	150.00	11	150.00	149.50	-10	813	-1.23%
2018/01/19	2	152.00	6	152.83	152.00	-4	828	-0.48%
2018/01/18	14	151.86	0	0.00	151.50	14	844	1.66%
2018/01/17	4	152.13	1	151.00	151.00	3	886	0.34%
2018/01/16	3	157.00	3.1	157.72	154.50	-0.1	949	-0.01%
2018/01/15	3	150.17	5	150.50	151.00	-2	908	-0.22%
2018/01/12	0.1	146.50	0	0.00	146.50	0.1	898	0.01%
2018/01/11	2	147.75	10	146.00	145.50	-8	904	-0.88%
2018/01/10	0	0.00	1	149.50	149.50	-1	905	-0.11%
2018/01/09	5	150.80	3	147.83	148.00	2	898	0.22%
2018/01/08	1	151.00	3	152.67	152.50	-2	892	-0.22%
2018/01/05	1	150.00	0	0.00	150.00	1	884	0.11%
2018/01/04	2	151.50	0	0.00	151.00	2	891	0.22%
2018/01/03	1	152.00	0.4	151.50	151.50	0.6	895	0.06%
2018/01/02	0.1	151.50	0	0.00	151.50	0.1	893	0.01%