智易 (3596)-凱基-信義券商分點個股進出

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

智易

(3596)

可現股當沖

股價
155.5
漲跌
▼1.5
漲幅
-0.96%
成交量
2,357張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智易 (3596)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	155.75	0	0.00	155.50	2	2,381	0.08%
2024/05/09	0.1	158.50	0	0.00	157.00	0.1	2,323	0.01%
2024/04/09	0.1	190.00	0	0.00	190.00	0.1	2,127	0.00%
2024/04/01	0	0.00	1	195.00	195.50	-1	2,147	-0.05%
2024/03/29	1	186.00	0	0.00	191.50	1	2,134	0.05%
2024/03/28	0	0.00	5	189.40	191.50	-5	2,067	-0.24%
2024/03/22	1	196.00	1	198.50	199.00	0	2,007	0.00%
2024/03/20	1	200.50	2	204.25	199.00	-1	1,991	-0.05%
2024/03/19	0	0.00	1	194.50	195.00	-1	2,059	-0.05%
2024/03/18	1	186.50	0	0.00	187.50	1	2,140	0.05%
2024/03/13	5	185.50	0	185.00	186.50	5	2,066	0.24%
2024/03/06	1	183.50	0	0.00	180.00	1	1,960	0.05%
2024/03/05	0	0.00	0.1	180.00	184.00	-0.1	1,973	-0.01%
2024/02/27	0	0.00	1	180.00	180.00	-1	1,925	-0.05%
2024/02/26	0	178.50	3	183.00	180.00	-3	1,891	-0.16%
2024/02/23	7.1	183.04	3	184.50	183.50	4.1	1,870	0.22%
2024/02/22	0	0.00	1	178.00	178.50	-1	1,788	-0.06%
2024/02/20	0	0.00	1	171.00	171.50	-1	1,715	-0.06%
2024/02/19	1	169.50	0	0.00	169.00	1	1,715	0.06%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/01/30	0	0.00	1	174.00	173.50	-1	1,834	-0.05%
2024/01/17	2	173.50	2	175.75	173.50	0	2,004	0.00%
2024/01/16	5	171.00	5	172.50	172.50	0	1,991	0.00%
2023/12/26	1	170.00	0	0.00	170.50	1	2,256	0.04%
2023/12/19	0	0.00	0.1	177.50	175.50	-0.1	2,406	0.00%
2023/12/15	0.1	185.00	0.1	183.00	181.50	0	2,540	0.00%
2023/12/14	0.1	190.00	0	190.00	189.50	0	2,566	0.00%
2023/12/13	0	188.00	1	186.00	188.50	-1	2,431	-0.04%
2023/12/12	0	0.00	2	170.50	171.50	-2	2,365	-0.08%
2023/12/11	0	0.00	1	167.50	168.50	-1	2,391	-0.04%
2023/12/06	3	164.33	1	163.00	163.50	2	2,547	0.08%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/21	1	170.00	0	0.00	170.50	1	3,048	0.03%
2023/11/20	0	0.00	1	169.00	169.00	-1	3,167	-0.03%
2023/11/17	1	168.00	1	169.00	168.00	0	3,263	0.00%
2023/11/16	0	0.00	2	170.00	171.00	-2	3,417	-0.06%
2023/11/15	2	168.25	0	0.00	167.50	2	3,478	0.06%
2023/11/03	1	162.00	1	163.50	167.00	0	3,740	0.00%
2023/09/28	1	161.50	1	161.50	161.50	0	5,172	0.00%
2023/09/21	1	172.50	0	0.00	165.50	1	5,142	0.02%
2023/09/20	0	0.00	3	177.50	175.50	-3	5,205	-0.06%
2023/09/19	0	0.00	0.1	181.50	180.00	-0.1	5,170	0.00%
2023/09/18	0	0.00	21	178.33	176.00	-21	5,120	-0.41%
2023/09/15	1	178.00	1	177.00	177.50	0	5,102	0.00%
2023/09/14	1	171.00	1	175.50	176.50	0	5,055	0.00%
2023/09/13	0	0.00	21	166.95	167.50	-21	4,996	-0.42%
2023/09/12	0	0.00	1	166.50	168.00	-1	5,025	-0.02%
2023/09/11	1	171.00	0	0.00	167.50	1	4,980	0.02%
2023/09/07	1	163.50	1	160.50	162.00	0	4,830	0.00%
2023/09/06	2	156.00	0	0.00	158.00	2	4,748	0.04%
2023/09/05	1	151.50	0	0.00	151.00	1	4,651	0.02%
2023/08/30	0	0.00	1	147.50	147.00	-1	4,661	-0.02%
2023/08/23	1	147.50	1	147.00	148.50	0	4,480	0.00%
2023/08/22	3	146.17	2	145.50	144.00	1	4,426	0.02%
2023/08/11	5	135.00	0	0.00	135.00	5	4,237	0.12%
2023/08/10	0	0.00	1	137.00	137.00	-1	4,205	-0.02%
2023/08/09	1	140.50	1	142.00	138.00	0	4,138	0.00%
2023/08/08	1	139.50	22	138.55	138.00	-21	4,068	-0.52%
2023/08/07	15	134.50	0	0.00	135.50	15	3,988	0.38%
2023/08/04	5	133.00	22	132.45	133.50	-17	3,964	-0.43%
2023/08/02	15	133.00	35	132.39	132.00	-20	3,936	-0.51%
2023/08/01	0	0.00	12	139.25	130.50	-12	3,828	-0.31%
2023/07/26	0	0.00	10	127.00	128.00	-10	3,315	-0.30%
2023/07/24	0	0.00	1	132.50	134.50	-1	3,178	-0.03%
2023/07/19	0	0.00	2	127.00	126.50	-2	3,027	-0.07%
2023/07/17	6	128.17	0	0.00	131.00	6	2,952	0.20%
2023/07/13	2	128.75	1.9	127.75	126.00	0.1	2,876	0.00%
2023/07/12	1.5	132.10	0.2	134.00	132.00	1.3	2,806	0.05%
2023/07/11	25.3	134.77	0	0.00	135.00	25.3	2,748	0.92%
2023/07/10	29	132.71	0	0.00	132.00	29	2,668	1.09%
2023/07/07	37.1	128.27	3	131.00	127.50	34.1	2,560	1.33%
2023/07/06	5	129.50	7.1	129.41	130.00	-2.1	2,475	-0.08%
2023/07/04	0.1	125.50	0	0.00	127.00	0.1	2,386	0.00%
2023/07/03	7	127.50	0	0.00	127.00	7	2,356	0.30%
2023/06/30	0.1	123.00	0	0.00	123.00	0.1	2,288	0.00%
2023/06/29	0.1	124.00	0	0.00	122.00	0.1	2,295	0.00%
2023/06/16	2	116.00	0	0.00	117.50	2	1,934	0.10%
2023/06/15	0	0.00	1	116.50	116.50	-1	1,866	-0.05%
2023/06/08	0	0.00	3	118.50	118.00	-3	1,837	-0.16%
2023/06/06	1	114.00	0	0.00	114.00	1	1,776	0.06%
2023/06/02	0	0.00	2	116.00	116.50	-2	1,751	-0.11%
2023/06/01	4	116.25	0	0.00	116.00	4	1,757	0.23%
2023/05/29	2	116.00	1	115.00	115.00	1	1,729	0.06%
2023/05/18	1	112.00	1	113.50	113.00	0	1,551	0.00%
2023/05/16	0	0.00	1	112.00	112.50	-1	1,492	-0.07%
2023/04/12	0	0.00	1	105.50	105.50	-1	1,098	-0.09%
2023/03/30	0	0.00	0.2	107.50	107.00	-0.2	1,059	-0.02%
2023/03/17	1	104.50	0	0.00	104.00	1	1,012	0.10%
2023/03/16	0.1	104.00	0	0.00	103.50	0.1	1,023	0.01%
2023/03/13	0.1	106.00	0	0.00	106.00	0.1	1,019	0.01%
2023/02/24	1	107.00	1	106.50	106.50	0	1,047	0.00%
2023/02/22	0	0.00	1	104.50	106.50	-1	1,079	-0.09%
2023/02/17	0	0.00	2	106.00	105.50	-2	1,132	-0.18%
2023/02/09	0	0.00	1	103.50	104.00	-1	1,364	-0.07%
2023/02/08	1	104.50	0	0.00	104.00	1	1,360	0.07%
2023/02/07	0	0.00	1	103.50	104.50	-1	1,355	-0.07%
2023/02/03	1	104.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	0	0.00	0.3	104.50	105.50	-0.3	1,389	-0.02%
2023/02/01	1	100.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0.1	100.00	0	0.00	101.00	0.1	1,427	0.01%
2023/01/11	0	0.00	1	100.00	101.00	-1	1,620	-0.06%
2022/12/22	2.1	98.71	0	0.00	98.50	2.1	1,958	0.11%
2022/12/19	0	0.00	1	101.00	100.50	-1	2,189	-0.05%
2022/12/08	1	104.50	0	0.00	104.50	1	2,342	0.04%
2022/12/05	0	105.00	0	0.00	106.00	0	2,415	0.00%
2022/12/02	0	105.00	0	0.00	105.50	0	2,468	0.00%
2022/11/29	0	0.00	1	103.00	103.50	-1	2,671	-0.04%
2022/11/23	0	98.90	0	0.00	98.60	0	2,780	0.00%
2022/11/16	2	99.00	1	98.90	98.80	1	2,950	0.03%
2022/11/11	0	0.00	32	99.03	97.10	-32	3,045	-1.05%
2022/11/10	34	96.19	2	97.90	96.80	32	3,017	1.06%
2022/11/09	0	0.00	6	95.63	96.30	-6	2,995	-0.20%
2022/11/08	1	93.00	0	0.00	91.80	1	3,048	0.03%
2022/11/07	0	0.00	4	92.35	92.50	-4	3,435	-0.12%
2022/11/04	4	90.80	0	0.00	91.70	4	3,520	0.11%
2022/11/01	0	0.00	0.1	90.30	90.00	-0.1	3,874	0.00%
2022/10/31	0	0.00	2.1	89.89	90.20	-2.1	3,954	-0.05%
2022/10/28	3.2	87.40	1	87.00	86.90	2.2	4,055	0.05%
2022/10/27	0	0.00	3	88.93	90.00	-3	4,090	-0.07%
2022/10/26	1	87.81	1	88.40	87.80	0	4,050	0.00%
2022/10/24	3	94.27	3	95.30	93.00	0	4,100	0.00%
2022/10/21	0	0.00	1	92.20	90.90	-1	4,099	-0.02%
2022/10/20	3	93.63	1	94.00	94.40	2	4,113	0.05%
2022/10/13	1	94.50	1	95.40	95.10	0	4,124	0.00%
2022/10/12	1	96.00	0	0.00	98.50	1	4,116	0.02%
2022/10/11	0	0.00	1	98.00	97.60	-1	4,147	-0.02%
2022/10/07	2	101.00	0.1	101.50	100.50	2	4,173	0.05%
2022/10/03	1	95.50	0	0.00	95.50	1	4,280	0.02%
2022/09/29	3.1	95.58	2	94.60	93.90	1.1	4,446	0.02%
2022/09/27	0	100.00	1	99.00	102.00	-1	4,455	-0.02%
2022/09/23	0	110.00	0	0.00	108.50	0	4,432	0.00%
2022/09/22	0	110.00	0	0.00	112.50	0	4,450	0.00%
2022/09/16	0	112.00	24	114.54	114.50	-24	4,570	-0.52%
2022/09/15	24	112.04	0	0.00	112.00	24	4,763	0.50%
2022/09/06	0	108.00	10	109.00	108.00	-10	5,166	-0.19%
2022/09/02	0	0.00	0.1	112.50	112.00	-0.1	5,034	0.00%
2022/09/01	0.1	113.50	0	0.00	113.00	0.1	5,037	0.00%
2022/08/31	1	115.00	0	0.00	115.50	1	5,021	0.02%
2022/08/23	10	113.00	0.5	113.00	113.00	9.5	4,964	0.19%
2022/08/22	1	112.50	1.5	112.83	112.00	-0.5	4,978	-0.01%
2022/08/19	0.5	117.00	0	0.00	115.50	0.5	4,932	0.01%
2022/08/18	2	115.59	1	115.50	115.50	1	4,930	0.02%
2022/08/17	0.5	117.00	1.1	116.05	116.50	-0.6	4,912	-0.01%
2022/08/16	1	116.00	0	0.00	115.00	1	4,899	0.02%
2022/08/15	0.1	114.00	0.1	115.50	115.00	0.1	4,836	0.00%
2022/08/12	2.1	114.95	0	0.00	115.00	2.1	4,768	0.04%
2022/08/11	1	121.00	0	0.00	121.00	1	4,463	0.02%
2022/08/08	1	131.00	0	0.00	130.50	1	4,410	0.02%
2022/07/13	1	116.00	2	116.25	115.50	-1	5,721	-0.02%
2022/07/11	2	115.00	1	115.00	116.00	1	5,705	0.02%
2022/07/08	1	111.50	2	116.25	115.00	-1	5,684	-0.02%
2022/07/07	3	106.67	3	105.00	107.50	0	5,577	0.00%
2022/07/06	1	101.50	2	103.25	102.00	-1	5,612	-0.02%
2022/07/05	6	99.95	27	100.07	100.50	-21	5,644	-0.37%
2022/07/04	23	97.65	0	0.00	97.10	23	5,807	0.40%
2022/06/27	0	0.00	1	126.50	124.50	-1	5,694	-0.02%
2022/06/23	11	122.68	12	123.25	122.00	-1	5,649	-0.02%
2022/06/22	30	128.00	30	128.50	129.50	0	5,472	0.00%
2022/06/21	0	0.00	2	126.75	132.00	-2	5,281	-0.04%
2022/06/16	1	126.50	1	129.50	122.50	0	4,969	0.00%
2022/06/10	0	0.00	1	121.50	124.00	-1	4,870	-0.02%
2022/06/09	0	0.00	1	122.00	124.00	-1	4,885	-0.02%
2022/06/08	3	126.67	20	126.20	123.00	-17	4,873	-0.35%
2022/06/06	0	0.00	1	123.50	126.00	-1	4,731	-0.02%
2022/06/01	0	0.00	2	122.00	121.50	-2	4,720	-0.04%
2022/05/30	0	0.00	2	121.75	123.00	-2	4,706	-0.04%
2022/05/26	3	116.33	29	113.50	114.00	-26	4,702	-0.55%
2022/05/25	0	0.00	1	119.50	119.50	-1	4,792	-0.02%
2022/05/24	1	117.50	3	118.33	118.00	-2	4,857	-0.04%
2022/05/23	1	120.50	0	0.00	121.00	1	4,831	0.02%
2022/05/20	11	121.50	11	121.95	121.50	0	4,866	0.00%
2022/05/19	6	123.83	7	122.71	122.50	-1	4,848	-0.02%
2022/05/18	0	0.00	3	122.50	122.50	-3	4,756	-0.06%
2022/05/16	10	116.50	10	115.75	117.00	0	4,713	0.00%
2022/05/13	0	0.00	1	112.50	112.50	-1	4,632	-0.02%
2022/05/11	0	0.00	1	112.50	111.00	-1	4,631	-0.02%
2022/05/10	24	108.38	21	108.86	110.50	3	4,731	0.06%
2022/05/09	20	109.50	21	110.02	109.00	-1	4,697	-0.02%
2022/05/06	7	109.29	1	113.50	109.50	6	4,667	0.13%
2022/05/05	14	122.50	11	122.45	121.00	3	4,532	0.07%
2022/05/04	2	124.75	0	0.00	124.50	2	4,486	0.04%
2022/05/03	33	126.55	4	126.88	127.00	29	4,466	0.65%
2022/04/29	14	128.61	0	0.00	128.00	14	4,434	0.32%
2022/04/28	2	129.25	2	130.50	127.50	0	4,346	0.00%
2022/04/27	1	132.50	4	132.00	132.50	-3	4,197	-0.07%
2022/04/26	1	131.00	1	130.00	132.50	0	4,002	0.00%
2022/04/25	18	126.47	10	124.75	126.50	8	3,804	0.21%
2022/04/22	6	127.00	10	129.95	130.00	-4	3,729	-0.11%
2022/04/21	3	127.83	10	127.75	125.50	-7	3,542	-0.20%
2022/04/20	31	124.50	22	123.86	125.00	9	3,337	0.27%
2022/04/19	0	0.00	2	121.50	121.00	-2	3,235	-0.06%
2022/04/15	1	118.50	0.1	117.50	116.50	0.9	3,270	0.03%
2022/04/14	0	0.00	1	122.00	122.00	-1	3,349	-0.03%
2022/04/13	2	121.25	1	122.50	119.50	1	3,394	0.03%
2022/04/12	1	126.50	3	125.17	120.00	-2	3,687	-0.05%
2022/04/11	3	126.17	0	0.00	124.50	3	3,751	0.08%
2022/04/08	1.1	124.22	2	123.50	125.00	-0.9	3,786	-0.02%
2022/04/07	1	122.00	0.1	122.89	119.50	0.9	3,646	0.02%
2022/04/06	0	0.00	1	123.00	122.00	-1	3,741	-0.03%
2022/03/22	0	0.00	1	115.50	116.00	-1	5,591	-0.02%
2022/03/21	0	0.00	3	115.50	115.50	-3	6,110	-0.05%
2022/03/18	0	0.00	1	114.50	114.50	-1	6,175	-0.02%
2022/03/16	10	113.50	10	112.50	113.50	0	6,250	0.00%
2022/03/14	4	114.25	1	114.50	113.50	3	6,351	0.05%
2022/03/11	1	112.00	1	111.00	111.00	0	6,344	0.00%
2022/03/09	1	108.00	1	107.50	108.00	0	6,332	0.00%
2022/03/08	1	110.50	1	110.00	107.00	0	6,336	0.00%
2022/03/07	0	0.00	1	109.00	111.50	-1	6,340	-0.02%
2022/03/04	0	0.00	0.2	114.50	113.50	-0.2	6,364	0.00%
2022/03/03	0.1	116.00	1	115.50	115.50	-1	6,375	-0.01%
2022/03/02	0.1	114.50	0	0.00	114.50	0.1	6,433	0.00%
2022/03/01	2	118.50	0	0.00	117.50	2	6,441	0.03%
2022/02/25	15	112.60	15	116.80	114.50	0	6,478	0.00%
2022/02/24	12.1	118.80	12	118.25	117.50	0.1	6,423	0.00%
2022/02/22	0	0.00	0.2	122.00	124.00	-0.2	6,498	0.00%
2022/02/21	0.1	124.00	40	123.00	123.00	-39.9	6,573	-0.61%
2022/02/18	1	125.00	0	0.00	125.50	1	6,676	0.01%
2022/02/17	0.1	124.50	0	0.00	125.00	0.1	6,807	0.00%
2022/02/11	0	0.00	0.1	126.00	125.00	-0.1	7,325	0.00%
2022/02/10	0	0.00	6	130.83	127.50	-6	7,491	-0.08%
2022/02/08	0	0.00	0.1	126.00	126.00	-0.1	7,925	0.00%
2022/02/07	3	125.50	0	0.00	126.00	3	8,397	0.04%
2022/01/26	1.2	123.46	3	123.50	123.00	-1.9	8,399	-0.02%
2022/01/25	3	122.00	1	121.00	119.00	2	8,486	0.02%
2022/01/21	1	120.50	1	122.50	119.50	0	8,673	0.00%
2022/01/19	0	0.00	1	122.50	124.00	-1	8,896	-0.01%
2022/01/18	0	0.00	20	123.50	124.00	-20	8,953	-0.22%
2022/01/17	0.1	122.00	74	121.50	125.50	-73.9	8,942	-0.83%
2022/01/14	5	123.00	426	120.61	121.00	-421	8,972	-4.69%	大賣/鉅額交易
2022/01/13	1	121.50	0.2	121.00	122.00	0.9	8,963	0.01%
2022/01/12	201.1	122.25	5	121.00	122.50	196.1	8,943	2.19%	大買/鉅額交易
2022/01/11	0.1	120.04	301	118.33	119.00	-300.9	8,892	-3.38%	大賣/鉅額交易
2022/01/10	0	0.00	105	123.87	123.50	-105	8,811	-1.19%	大賣/鉅額交易
2022/01/07	2	123.00	0.1	125.00	125.00	1.9	8,776	0.02%
2022/01/06	0	0.00	1.1	127.91	128.00	-1.1	8,643	-0.01%
2022/01/05	11.2	135.93	28.1	134.96	129.00	-16.9	8,573	-0.20%
2022/01/04	149	133.45	0	0.00	134.50	149	8,252	1.81%	大買/鉅額交易
2022/01/03	6.1	131.39	0	0.00	129.50	6.1	8,098	0.08%
2021/12/30	23	129.00	0	0.00	127.50	23	8,007	0.29%
2021/12/29	6	128.75	0	0.00	129.00	6	7,937	0.08%
2021/12/27	0	0.00	2	127.50	126.50	-2	7,771	-0.03%
2021/12/24	1	124.00	0	0.00	124.50	1	7,636	0.01%
2021/12/23	1	129.00	1	127.50	124.50	0	7,592	0.00%
2021/12/20	1	128.00	1	125.00	125.50	0	7,263	0.00%
2021/12/17	311	130.05	12	131.67	125.50	299	7,073	4.23%	大買/鉅額交易
2021/12/16	303	126.51	8	125.38	127.00	295	6,482	4.55%	大買/鉅額交易
2021/12/15	23	119.39	320	119.29	125.50	-297	5,787	-5.13%	大賣/鉅額交易
2021/12/13	1	114.00	0	0.00	116.00	1	5,184	0.02%
2021/12/09	300	112.42	0	0.00	113.00	300	5,052	5.94%	大買/鉅額交易
2021/11/30	0	0.00	0.2	108.00	110.00	-0.2	4,811	0.00%
2021/11/29	1.2	105.67	0	0.00	105.50	1.2	4,767	0.03%
2021/11/26	0	0.00	2	103.50	106.00	-2	4,741	-0.04%
2021/11/25	1	108.50	0	0.00	107.50	1	4,670	0.02%
2021/11/23	3	111.83	0	0.00	110.00	3	4,574	0.07%
2021/11/22	1	115.00	0	0.00	115.00	1	4,487	0.02%
2021/11/18	0	0.00	2	114.50	112.50	-2	4,328	-0.05%
2021/11/17	1	113.00	1	115.00	111.00	0	4,202	0.00%
2021/11/16	1	113.50	0	0.00	114.00	1	4,092	0.02%
2021/11/15	0	0.00	0.2	117.50	119.00	-0.2	3,956	-0.01%
2021/11/12	0.2	114.50	0	0.00	114.50	0.2	3,828	0.01%
2021/11/11	2	119.00	3.2	117.56	113.00	-1.2	3,736	-0.03%
2021/11/10	1	114.50	1.1	115.55	115.50	-0.1	3,475	0.00%
2021/11/09	0.3	115.00	1	118.00	114.50	-0.7	3,354	-0.02%
2021/11/08	4	115.13	2	114.75	115.50	2	3,161	0.06%
2021/11/05	42	114.73	40	112.25	113.50	2	2,987	0.07%
2021/11/04	11	113.27	105	109.64	115.50	-94	2,624	-3.58%	大賣/
2021/11/03	91	105.49	2	106.25	105.00	89	2,135	4.17%
2021/11/02	4	108.38	0	0.00	102.50	4	2,084	0.19%
2021/11/01	0	0.00	0.1	109.00	108.50	-0.1	1,986	-0.01%
2021/10/29	0	0.00	2	104.50	105.00	-2	1,819	-0.11%
2021/10/28	3	105.83	1.1	106.43	105.00	1.9	1,766	0.11%
2021/10/27	72.2	102.86	74	104.49	105.50	-1.8	1,690	-0.11%
2021/10/26	4	101.38	3.2	102.39	101.50	0.8	1,533	0.05%
2021/10/25	0	0.00	2.2	98.22	98.80	-2.2	1,508	-0.15%
2021/10/22	3.4	98.10	0	0.00	99.00	3.4	1,525	0.22%
2021/10/20	0	0.00	1	93.80	94.70	-1	1,656	-0.06%
2021/10/15	1	91.80	0	0.00	91.60	1	1,800	0.06%
2021/10/07	25	94.15	25	95.80	95.80	0	2,160	0.00%
2021/09/17	0	0.00	1	89.70	90.50	-1	2,375	-0.04%
2021/08/31	1	92.20	0	0.00	92.50	1	2,499	0.04%
2021/07/26	2	101.75	2	100.50	102.00	0	2,844	0.00%
2021/07/22	2	109.50	0	0.00	108.00	2	2,704	0.07%
2021/07/21	1	109.50	0	0.00	109.00	1	2,674	0.04%
2021/07/15	0	0.00	1	108.00	108.50	-1	2,465	-0.04%
2021/07/14	1	107.00	0	0.00	108.50	1	2,419	0.04%
2021/07/05	0	0.00	3	102.50	104.00	-3	2,816	-0.11%
2021/06/29	0	0.00	3	107.00	106.50	-3	3,010	-0.10%
2021/05/31	0	0.00	1	96.90	96.90	-1	4,227	-0.02%
2021/05/28	0	0.00	0.2	95.00	94.80	-0.2	4,208	0.00%
2021/05/24	1	90.80	1	92.20	93.20	0	4,225	0.00%
2021/05/21	0	0.00	1	92.90	92.90	-1	4,222	-0.02%
2021/05/13	2	89.05	2	91.35	91.50	0	4,218	0.00%
2021/05/11	2	95.80	0	0.00	94.30	2	4,094	0.05%
2021/05/10	2	99.45	0	0.00	98.00	2	4,043	0.05%
2021/05/07	0	0.00	2	103.50	102.00	-2	3,999	-0.05%
2021/05/05	4	104.38	3	105.83	104.00	1	3,980	0.03%
2021/05/04	2	104.50	1	105.50	105.50	1	3,979	0.03%
2021/05/03	1	108.50	0	0.00	108.00	1	3,933	0.03%
2021/04/20	1	115.00	0	0.00	115.50	1	3,901	0.03%
2021/04/19	1	113.50	1	114.00	113.50	0	3,934	0.00%
2021/04/14	3	124.33	3	121.83	122.00	0	3,888	0.00%
2021/04/13	0	0.00	1	126.00	125.50	-1	3,722	-0.03%
2021/04/12	1	123.50	1	127.50	124.00	0	3,704	0.00%
2021/04/09	1	124.50	0	0.00	125.50	1	3,656	0.03%
2021/04/08	1	118.50	4	122.88	124.00	-3	3,585	-0.08%
2021/04/06	1	120.50	0	0.00	117.50	1	3,437	0.03%
2021/03/31	0	0.00	3	115.83	116.00	-3	3,273	-0.09%
2021/03/26	0	0.00	1	110.00	110.00	-1	3,074	-0.03%
2021/03/25	4	108.50	0	0.00	109.00	4	3,047	0.13%
2021/03/24	1	108.50	2	111.25	111.00	-1	2,985	-0.03%
2021/03/23	2	110.50	4	109.50	110.00	-2	2,924	-0.07%
2021/03/22	2	110.50	23	110.00	112.00	-21	2,863	-0.73%
2021/03/19	4	108.75	4	106.50	108.50	0	2,788	0.00%
2021/03/18	42	105.90	22.1	105.47	110.00	19.9	2,581	0.77%
2021/03/17	1	100.00	2	100.00	100.00	-1	2,228	-0.04%
2021/03/16	0	0.00	1	99.00	98.40	-1	2,188	-0.05%
2021/03/15	1	99.00	0	0.00	99.20	1	2,172	0.05%
2021/03/12	0	0.00	2	98.35	98.80	-2	2,189	-0.09%
2021/03/10	0	0.00	1	95.50	96.50	-1	2,131	-0.05%
2021/02/26	0	0.00	1	94.30	94.40	-1	2,262	-0.04%
2021/02/25	2	95.65	0	0.00	95.40	2	2,305	0.09%
2021/02/24	0	0.00	2	96.30	94.80	-2	2,313	-0.09%
2021/02/22	2	97.40	0	0.00	96.80	2	2,317	0.09%
2021/02/17	1	96.50	0	0.00	94.50	1	2,357	0.04%
2021/02/04	0	0.00	1	94.80	93.40	-1	2,622	-0.04%
2021/01/27	1	94.00	1	93.60	93.60	0	2,772	0.00%
2021/01/25	0	0.00	1	92.30	93.20	-1	2,920	-0.03%
2021/01/21	1	89.60	1	90.10	89.90	0	3,023	0.00%
2021/01/20	0	0.00	1	91.30	90.40	-1	3,097	-0.03%
2021/01/19	2	93.65	0	0.00	93.20	2	3,216	0.06%
2021/01/15	1	93.70	0	0.00	93.10	1	3,349	0.03%
2021/01/13	1	95.00	0	0.00	95.00	1	3,744	0.03%
2021/01/05	0	0.00	1	97.60	98.00	-1	4,298	-0.02%
2021/01/04	0	0.00	1	95.30	95.90	-1	4,236	-0.02%
2020/12/30	0	0.00	2	93.20	93.10	-2	4,258	-0.05%
2020/12/29	2	93.20	0	0.00	92.70	2	4,282	0.05%
2020/12/25	1	94.40	0	0.00	94.20	1	4,285	0.02%
2020/12/23	1	92.60	1	93.50	93.30	0	4,287	0.00%
2020/12/21	1	94.70	1	95.20	95.20	0	4,307	0.00%
2020/12/18	1	95.80	7	96.14	95.90	-6	4,316	-0.14%
2020/12/17	1	94.50	1	94.80	95.00	0	4,327	0.00%
2020/12/16	5	95.00	5	95.70	95.00	0	4,333	0.00%
2020/12/15	8	96.63	2	98.55	95.10	6	4,332	0.14%
2020/12/11	0	0.00	1	94.80	95.60	-1	4,335	-0.02%
2020/12/10	2	96.75	0	0.00	96.20	2	4,322	0.05%
2020/12/09	2	98.50	1	98.80	98.70	1	4,304	0.02%
2020/12/08	3	98.10	1	98.50	98.40	2	4,311	0.05%
2020/12/02	0	0.00	3	96.50	97.40	-3	4,445	-0.07%
2020/11/25	0	0.00	51	96.28	96.00	-51	4,993	-1.02%
2020/11/24	0	0.00	1	98.40	97.60	-1	5,005	-0.02%
2020/11/23	10	100.50	0	0.00	99.60	10	5,045	0.20%
2020/11/20	1	100.00	0	0.00	99.80	1	5,105	0.02%
2020/11/19	6	100.30	4	100.00	99.80	2	5,451	0.04%
2020/11/18	40	100.75	10	100.50	100.50	30	5,639	0.53%
2020/11/17	1	100.00	0	0.00	100.50	1	5,699	0.02%
2020/11/16	10	101.00	20	100.73	101.50	-10	5,715	-0.17%
2020/11/13	23	100.65	23	100.48	99.90	0	5,643	0.00%
2020/11/12	34	102.96	13	101.01	99.60	21	5,587	0.38%
2020/11/11	1	96.60	1	97.10	96.20	0	5,383	0.00%
2020/11/10	3	96.30	2	96.75	96.20	1	5,374	0.02%
2020/11/09	2	100.75	2	101.25	101.00	0	5,330	0.00%
2020/11/05	1	99.90	1	101.00	98.70	0	5,422	0.00%
2020/11/04	4	100.15	4	100.63	100.50	0	5,581	0.00%
2020/11/03	2	99.80	0	0.00	99.80	2	5,745	0.03%
2020/11/02	1	101.50	1	102.00	100.50	0	5,766	0.00%
2020/10/30	1	101.00	2	99.75	99.80	-1	5,673	-0.02%
2020/10/29	3	98.77	1	99.30	99.00	2	5,601	0.04%
2020/10/28	0	0.00	0	101.00	101.00	0	5,555	0.00%
2020/10/26	0	0.00	1	99.50	99.40	-1	5,365	-0.02%
2020/10/23	2	99.00	11	99.48	99.00	-9	5,288	-0.17%
2020/10/22	2	100.10	6	99.35	100.00	-4	5,250	-0.08%
2020/10/21	55	99.61	52	99.29	97.30	3	5,067	0.06%
2020/10/20	2	98.10	8	98.08	100.50	-6	4,858	-0.12%
2020/10/19	4	96.03	5	98.40	95.30	-1	4,640	-0.02%
2020/10/16	0	0.00	9	94.79	94.10	-9	4,418	-0.20%
2020/10/15	7	94.24	2	94.50	94.50	5	4,368	0.11%
2020/10/14	2	93.50	3	93.60	93.70	-1	4,316	-0.02%
2020/10/13	3	91.63	5	91.88	91.70	-2	4,291	-0.05%
2020/10/08	2	89.30	0	0.00	89.80	2	4,258	0.05%
2020/10/07	0	0.00	1	90.20	89.50	-1	4,248	-0.02%
2020/10/06	0	0.00	1	88.80	89.00	-1	4,224	-0.02%
2020/10/05	0	0.00	11	86.59	88.20	-11	4,231	-0.26%
2020/09/30	0	0.00	1	83.80	85.10	-1	4,238	-0.02%
2020/09/29	1	84.50	0	0.00	83.90	1	4,263	0.02%
2020/09/28	2	84.20	1	84.60	84.60	1	4,305	0.02%
2020/09/25	2	83.45	2	83.60	83.60	0	4,342	0.00%
2020/09/24	2	85.70	2	84.20	84.20	0	4,335	0.00%
2020/09/22	2	86.80	2	86.90	88.00	0	4,335	0.00%
2020/09/17	2	88.50	1	87.90	88.10	1	4,288	0.02%
2020/09/16	1	86.30	0	0.00	86.20	1	4,241	0.02%
2020/09/14	0	0.00	2	87.05	87.10	-2	4,234	-0.05%
2020/09/11	1	85.10	1	85.10	85.10	0	4,221	0.00%
2020/09/10	3	86.27	5	88.10	85.70	-2	4,207	-0.05%
2020/09/09	2	87.60	1	87.90	87.30	1	4,141	0.02%
2020/09/08	4	88.20	1	89.40	88.40	3	4,112	0.07%
2020/09/07	3	89.40	1	89.00	89.00	2	4,092	0.05%
2020/09/04	0	0.00	2	90.00	91.10	-2	4,032	-0.05%
2020/09/01	0	0.00	1	92.80	92.10	-1	3,818	-0.03%
2020/08/31	16	91.94	15	91.77	92.00	1	3,702	0.03%
2020/08/28	10	90.07	3	89.73	89.70	7	3,472	0.20%
2020/08/27	1	88.90	0	0.00	88.40	1	3,404	0.03%
2020/08/25	2	87.05	6	90.13	87.80	-4	3,238	-0.12%
2020/08/24	20	86.90	20	87.41	88.90	0	2,897	0.00%
2020/08/21	0	0.00	1	83.40	84.50	-1	2,742	-0.04%
2020/08/20	3	80.23	0	0.00	79.90	3	2,667	0.11%
2020/08/19	0	0.00	5	83.20	83.20	-5	2,625	-0.19%
2020/08/18	5	84.30	0	0.00	83.60	5	2,624	0.19%
2020/08/17	12	86.11	0	0.00	85.30	12	2,618	0.46%
2020/08/13	0	0.00	1	85.50	85.20	-1	2,580	-0.04%
2020/08/11	2	85.40	1	84.10	84.40	1	2,527	0.04%
2020/08/10	0	0.00	5	85.48	85.40	-5	2,469	-0.20%
2020/08/07	0	0.00	11	82.04	82.60	-11	2,349	-0.47%
2020/08/06	2	79.60	5	80.30	78.80	-3	2,197	-0.14%
2020/08/04	2	76.90	0	0.00	77.00	2	2,407	0.08%
2020/07/29	2	72.70	0	0.00	72.50	2	2,435	0.08%
2020/07/24	1	77.20	0	0.00	76.30	1	2,507	0.04%
2020/07/22	1	78.60	1	78.50	78.60	0	2,529	0.00%
2020/07/21	1	76.80	0	0.00	77.30	1	2,552	0.04%
2020/07/16	3	84.50	0	0.00	84.00	3	2,648	0.11%
2020/07/06	0	0.00	2	86.80	86.80	-2	2,617	-0.08%
2020/07/02	0	0.00	2	84.85	85.40	-2	2,635	-0.08%
2020/06/23	0	0.00	1	82.40	82.10	-1	2,804	-0.04%
2020/06/22	0	0.00	3	82.20	82.70	-3	2,827	-0.11%
2020/06/15	0	0.00	2	81.30	79.80	-2	2,998	-0.07%
2020/06/12	2	80.80	0	0.00	81.00	2	3,070	0.07%
2020/06/11	2	81.75	1	81.60	80.90	1	3,110	0.03%
2020/06/09	0	0.00	1	82.20	82.20	-1	3,172	-0.03%
2020/06/08	13	84.95	0	0.00	83.80	13	3,202	0.41%
2020/06/05	1	86.30	10	86.50	86.30	-9	3,161	-0.28%
2020/06/04	11	85.51	0	0.00	86.00	11	3,170	0.35%
2020/06/02	0	0.00	1	85.20	85.10	-1	3,182	-0.03%
2020/05/29	2	85.00	0	0.00	84.20	2	3,191	0.06%
2020/05/28	0	0.00	10	87.40	85.00	-10	3,194	-0.31%
2020/05/27	0	0.00	2	84.30	84.50	-2	3,146	-0.06%
2020/05/21	0	0.00	1	85.70	85.30	-1	3,129	-0.03%
2020/05/20	1	84.50	2	85.00	84.50	-1	3,122	-0.03%
2020/05/18	0	0.00	3	85.00	84.00	-3	3,112	-0.10%
2020/05/15	12	85.60	0	0.00	84.70	12	3,107	0.39%
2020/05/14	1	88.60	1	87.30	85.20	0	3,074	0.00%
2020/05/13	0	0.00	4	87.00	87.50	-4	3,012	-0.13%
2020/05/12	0	0.00	1	87.40	87.70	-1	3,067	-0.03%
2020/05/11	2	86.50	3	87.13	89.60	-1	3,024	-0.03%
2020/05/08	0.2	82.50	14	82.19	82.70	-13.8	2,815	-0.49%
2020/05/07	0	0.00	1	80.20	81.00	-1	2,764	-0.04%
2020/05/06	0	0.00	1	79.60	79.60	-1	2,750	-0.04%
2020/04/30	10	80.70	0	0.00	80.90	10	2,786	0.36%
2020/04/29	4	81.90	1	81.50	81.20	3	2,804	0.11%
2020/04/28	1	78.60	0	0.00	79.30	1	2,757	0.04%
2020/04/27	1	79.00	5	78.76	79.00	-4	2,792	-0.14%
2020/04/23	2	78.80	1	78.60	79.30	1	2,735	0.04%
2020/04/21	0	0.00	1	72.80	72.30	-1	2,564	-0.04%
2020/04/20	1	74.00	1	74.30	74.80	0	2,562	0.00%
2020/04/17	0	0.00	1	76.20	74.20	-1	2,570	-0.04%
2020/04/16	0	0.00	3	74.10	74.10	-3	2,588	-0.12%
2020/04/15	1	73.70	0	0.00	73.10	1	2,579	0.04%
2020/04/14	0	0.00	14	72.99	73.10	-14	2,589	-0.54%
2020/04/10	0	0.00	30	71.93	72.20	-30	2,604	-1.15%
2020/04/09	4	72.65	0	0.00	71.50	4	2,625	0.15%
2020/04/08	44	73.04	0	0.00	73.60	44	2,592	1.70%
2020/04/07	0	0.00	3	73.13	73.50	-3	2,571	-0.12%
2020/04/06	1	70.70	4	70.28	71.40	-3	2,563	-0.12%
2020/03/31	0	0.00	5	68.60	68.30	-5	2,503	-0.20%
2020/03/30	4	66.75	0	0.00	67.00	4	2,464	0.16%
2020/03/27	1	66.90	5	67.70	65.90	-4	2,439	-0.16%
2020/03/26	2	66.60	0	0.00	67.10	2	2,416	0.08%
2020/03/25	6	67.77	4	67.15	66.20	2	2,395	0.08%
2020/03/24	2	64.15	1	63.30	64.00	1	2,351	0.04%
2020/03/23	10	62.05	5	61.60	61.80	5	2,317	0.22%
2020/03/20	1	61.60	2	60.80	61.90	-1	2,331	-0.04%
2020/03/19	4	58.13	23	56.46	56.30	-19	2,299	-0.83%
2020/03/18	1	60.70	6	61.85	60.70	-5	2,251	-0.22%
2020/03/17	0	0.00	2	59.90	58.20	-2	2,206	-0.09%
2020/03/16	5	64.24	0.1	62.50	62.00	4.9	2,171	0.23%
2020/03/09	1	78.00	3	78.73	78.00	-2	2,099	-0.10%
2020/03/05	0	0.00	1	82.00	82.10	-1	2,224	-0.04%
2020/03/03	1	81.00	1	81.00	80.30	0	2,260	0.00%
2020/02/27	1	80.20	0	0.00	78.70	1	2,367	0.04%
2020/02/21	1	82.50	1	82.40	82.00	0	2,489	0.00%
2020/02/17	0	0.00	1	83.70	83.20	-1	2,489	-0.04%
2020/02/14	1	84.10	0	0.00	84.60	1	2,489	0.04%
2020/02/13	1	83.50	1	84.00	84.90	0	2,476	0.00%
2020/02/12	2.1	82.19	1	81.70	81.80	1.1	2,408	0.05%
2020/02/11	1	78.30	0	0.00	78.00	1	2,421	0.04%
2020/02/10	0	0.00	6	76.90	77.10	-6	2,442	-0.25%
2020/02/07	5	78.30	1	78.10	77.70	4	2,479	0.16%
2020/02/06	2	79.30	1	79.20	79.50	1	2,484	0.04%
2020/02/05	1	77.40	1	78.10	77.50	0	2,473	0.00%
2020/02/03	1	76.80	1	73.10	76.40	0	2,469	0.00%
2020/01/31	2	80.20	23	78.94	79.30	-21	2,445	-0.86%
2020/01/30	1	81.10	2	80.65	80.30	-1	2,461	-0.04%
2020/01/17	0	0.00	3	89.20	88.80	-3	2,475	-0.12%
2020/01/15	5	88.40	1	88.50	88.30	4	2,523	0.16%
2020/01/14	2	89.10	0	0.00	88.80	2	2,566	0.08%
2020/01/13	25	86.52	21	87.30	87.70	4	2,660	0.15%
2020/01/10	2	86.10	1	86.90	86.70	1	2,747	0.04%
2020/01/08	2	88.60	0	0.00	88.30	2	2,730	0.07%
2020/01/07	15	90.03	0	0.00	89.80	15	2,720	0.55%
2020/01/03	6	93.83	8	92.69	92.00	-2	2,768	-0.07%
2020/01/02	4	94.20	0	0.00	94.00	4	2,812	0.14%
2019/12/31	1	94.10	0	0.00	94.10	1	2,835	0.04%
2019/12/30	5	93.60	5	94.20	94.40	0	2,850	0.00%
2019/12/27	3	93.13	0	0.00	92.90	3	2,829	0.11%
2019/12/26	5	93.50	5	94.16	93.30	0	2,833	0.00%
2019/12/25	0	0.00	5	92.10	92.70	-5	2,812	-0.18%
2019/12/23	5.2	91.09	1	90.70	90.60	4.2	2,891	0.14%
2019/12/19	0.2	92.50	0	0.00	92.40	0.2	2,903	0.01%
2019/12/17	0	0.00	2	93.75	94.00	-2	2,919	-0.07%
2019/12/12	0	0.00	1	92.90	92.70	-1	2,944	-0.03%
2019/12/11	2	92.30	0	0.00	91.90	2	2,951	0.07%
2019/12/10	1	91.80	5	92.90	92.30	-4	2,980	-0.13%
2019/12/09	5	91.60	0	0.00	91.80	5	3,003	0.17%
2019/12/06	0.1	92.80	0	0.00	92.80	0.1	3,129	0.00%
2019/12/05	2	93.45	0.1	93.30	93.30	1.9	3,151	0.06%
2019/12/04	0	0.00	8	93.63	92.60	-8	3,171	-0.25%
2019/12/03	0	0.00	4	95.20	94.70	-4	3,167	-0.13%
2019/12/02	20	96.74	27	96.66	95.60	-7	3,169	-0.22%
2019/11/29	10	95.70	0	0.00	95.60	10	3,141	0.32%
2019/11/28	27	96.01	3	95.77	95.60	24	3,151	0.76%
2019/11/26	0	0.00	1	93.60	94.20	-1	3,202	-0.03%
2019/11/25	4	93.05	1	93.60	93.40	3	3,429	0.09%
2019/11/22	3.1	92.52	4	93.10	93.40	-0.9	3,559	-0.03%
2019/11/21	2	91.00	1	90.90	91.10	1	3,608	0.03%
2019/11/20	7.3	90.11	0	0.00	91.50	7.3	3,873	0.19%
2019/11/18	1	91.30	6	90.90	90.50	-5	3,921	-0.13%
2019/11/14	0	0.00	2	90.80	90.20	-2	3,991	-0.05%
2019/11/13	1	90.80	1	90.50	90.60	0	3,998	0.00%
2019/11/11	4	90.20	0	0.00	89.90	4	4,123	0.10%
2019/11/08	2	91.45	4	91.58	92.20	-2	4,140	-0.05%
2019/11/07	1.2	88.60	0	0.00	88.30	1.2	4,125	0.03%
2019/11/06	1	90.20	1	90.20	90.00	0	4,193	0.00%
2019/11/05	0	0.00	4	92.70	92.20	-4	4,275	-0.09%
2019/11/04	1	93.20	1	94.10	93.30	0	4,313	0.00%
2019/11/01	0	0.00	1	94.10	93.60	-1	4,343	-0.02%
2019/10/31	4	95.93	2	95.90	94.20	2	4,407	0.05%
2019/10/29	2	95.10	6	96.62	95.00	-4	4,506	-0.09%
2019/10/24	1	95.20	5	95.70	95.30	-4	4,651	-0.09%
2019/10/23	0	0.00	9	95.32	95.10	-9	4,872	-0.18%
2019/10/22	7	95.73	1	96.00	95.10	6	4,957	0.12%
2019/10/21	14	95.33	10	96.05	95.40	4	5,211	0.08%
2019/10/18	3	90.93	2	93.10	92.80	1	5,255	0.02%
2019/10/17	1	88.60	0	0.00	89.30	1	5,222	0.02%
2019/10/16	0	0.00	32	90.34	90.00	-32	5,197	-0.62%
2019/10/15	33	90.97	0	0.00	90.40	33	5,183	0.64%
2019/10/09	1	88.80	0	0.00	88.00	1	5,178	0.02%
2019/10/08	3	90.43	1	90.10	90.60	2	5,324	0.04%
2019/10/07	2	93.00	2	92.40	93.20	0	5,277	0.00%
2019/10/04	1	91.00	0	0.00	91.10	1	5,269	0.02%
2019/10/03	2	91.25	0	0.00	91.70	2	5,258	0.04%
2019/09/27	4	92.00	1	92.60	91.70	3	5,247	0.06%
2019/09/26	2	94.90	2	95.80	94.80	0	5,223	0.00%
2019/09/25	1	93.40	0	0.00	93.40	1	5,228	0.02%
2019/09/24	0	0.00	2	95.45	95.40	-2	5,325	-0.04%
2019/09/23	2	96.20	4	96.08	96.00	-2	5,333	-0.04%
2019/09/20	4	95.58	0	0.00	95.80	4	5,328	0.08%
2019/09/19	0	0.00	1	95.00	95.00	-1	5,330	-0.02%
2019/09/18	2	94.45	2	95.15	94.10	0	5,362	0.00%
2019/09/17	3	94.47	1	94.20	93.70	2	5,356	0.04%
2019/09/16	0	0.00	18	94.64	95.50	-18	5,382	-0.33%
2019/09/12	0	0.00	1	95.30	95.00	-1	5,370	-0.02%
2019/09/11	2	95.40	17	95.75	95.80	-15	5,349	-0.28%
2019/09/10	6	97.08	3	97.07	96.80	3	5,316	0.06%
2019/09/09	2	103.00	0	0.00	102.50	2	5,167	0.04%
2019/09/06	1	103.50	1	104.50	104.50	0	5,143	0.00%
2019/09/05	3	106.17	91	107.46	106.00	-88	5,130	-1.72%
2019/09/04	3	106.50	2	106.75	107.00	1	5,106	0.02%
2019/09/03	4	107.13	5	107.20	106.00	-1	5,154	-0.02%
2019/09/02	15	106.13	15	106.37	106.00	0	5,051	0.00%
2019/08/30	4	105.25	1	106.00	104.50	3	5,013	0.06%
2019/08/29	92	106.43	4	105.38	106.50	88	4,942	1.78%
2019/08/28	16	107.75	11	108.82	103.50	5	4,856	0.10%
2019/08/27	2	106.25	4	106.88	107.00	-2	4,611	-0.04%
2019/08/26	11	104.73	32	103.97	102.00	-21	4,512	-0.47%
2019/08/23	1	106.00	10	106.25	106.00	-9	4,490	-0.20%
2019/08/22	18	99.94	6	100.33	99.40	12	4,249	0.28%
2019/08/21	2	97.55	2	98.05	98.60	0	4,219	0.00%
2019/08/20	0	0.00	1	99.70	99.80	-1	4,164	-0.02%
2019/08/19	1	102.00	5	102.70	102.00	-4	4,139	-0.10%
2019/08/16	1	102.00	0	0.00	101.50	1	4,150	0.02%
2019/08/15	14	101.14	10	101.50	101.00	4	4,177	0.10%
2019/08/14	7	104.36	3	104.17	102.00	4	4,175	0.10%
2019/08/13	12	101.32	12	101.92	100.50	0	4,097	0.00%
2019/08/12	2	101.75	2	102.50	101.00	0	4,133	0.00%
2019/08/08	3	101.83	5	102.00	103.00	-2	4,105	-0.05%
2019/08/07	7	102.00	2	100.75	102.00	5	4,054	0.12%
2019/08/06	1	92.90	37	95.25	96.50	-36	3,981	-0.90%
2019/08/05	2	98.10	0	0.00	97.60	2	3,960	0.05%
2019/08/02	2	99.80	0	0.00	99.10	2	3,968	0.05%
2019/08/01	7	106.64	1	104.50	106.00	6	3,981	0.15%
2019/07/31	4	106.00	3	108.00	108.00	1	3,956	0.03%
2019/07/29	1	110.00	1	106.50	106.50	0	3,874	0.00%
2019/07/26	5	108.30	3	109.00	109.50	2	3,833	0.05%
2019/07/25	16	113.16	6	113.75	110.50	10	3,724	0.27%
2019/07/24	22	112.09	0	0.00	112.00	22	3,544	0.62%
2019/07/23	53	111.57	14	111.82	112.00	39	3,538	1.10%
2019/07/22	10	101.50	20	102.33	108.00	-10	3,252	-0.31%
2019/07/19	0	0.00	49	96.61	98.20	-49	3,113	-1.57%
2019/07/18	4	95.55	2	95.55	94.50	2	3,071	0.07%
2019/07/17	0	0.00	0	94.90	94.70	0	3,075	0.00%
2019/07/16	0	0.00	0.2	95.40	95.40	-0.2	3,078	-0.01%
2019/07/15	2	95.55	2	95.65	96.20	0	3,079	0.00%
2019/07/12	22	98.01	24	97.96	95.50	-2	3,111	-0.06%
2019/07/10	1	94.60	0	0.00	93.80	1	3,125	0.03%
2019/07/09	1	93.20	1	93.90	93.20	0	3,126	0.00%
2019/07/04	1	93.10	1	93.60	93.60	0	3,264	0.00%
2019/07/03	1	93.10	1	93.50	92.60	0	3,317	0.00%
2019/07/02	0	0.00	1	94.50	95.00	-1	3,338	-0.03%
2019/07/01	0.2	94.10	0	0.00	94.60	0.2	3,324	0.01%
2019/06/28	2	88.80	1	89.40	88.90	1	3,266	0.03%
2019/06/25	2	89.65	17	90.71	87.50	-15	3,500	-0.43%
2019/06/21	1	89.30	2	89.35	87.60	-1	3,737	-0.03%
2019/06/19	1	85.00	1	85.30	86.00	0	4,025	0.00%
2019/06/18	8	84.61	1	84.40	83.90	7	4,018	0.17%
2019/06/17	14	85.54	0	0.00	85.20	14	4,045	0.35%
2019/06/14	1	87.60	0	0.00	86.00	1	4,093	0.02%
2019/06/13	7	87.94	0	0.00	87.00	7	4,247	0.16%
2019/06/11	5	89.06	6	89.20	90.40	-1	4,464	-0.02%
2019/06/10	2	87.45	1	86.60	87.80	1	4,425	0.02%
2019/06/05	2	87.00	1	88.10	86.20	1	4,677	0.02%
2019/06/04	3	87.67	3	88.00	87.60	0	4,704	0.00%
2019/06/03	1	86.80	3	86.87	87.20	-2	4,721	-0.04%
2019/05/31	4	88.83	2	87.90	88.00	2	4,752	0.04%
2019/05/29	0	0.00	1	86.80	87.40	-1	4,751	-0.02%
2019/05/28	1	85.00	2	85.35	85.50	-1	4,818	-0.02%
2019/05/27	1	84.20	1	84.40	85.00	0	4,867	0.00%
2019/05/24	1	85.10	0	0.00	85.50	1	4,941	0.02%
2019/05/23	0	0.00	6	84.33	85.00	-6	4,961	-0.12%
2019/05/22	2	83.65	3	83.33	83.90	-1	4,967	-0.02%
2019/05/21	1	78.80	3	79.67	81.90	-2	4,992	-0.04%
2019/05/20	4	79.38	4	79.83	78.80	0	5,045	0.00%
2019/05/17	10	80.76	14	81.24	78.60	-4	5,091	-0.08%
2019/05/16	5	83.26	1	82.40	82.20	4	5,171	0.08%
2019/05/15	4	83.53	4	83.90	83.10	0	5,219	0.00%
2019/05/14	6	80.67	3	83.63	84.30	3	5,297	0.06%
2019/05/13	8	81.96	9	82.61	82.60	-1	5,333	-0.02%
2019/05/10	4	82.00	4	83.30	82.50	0	5,482	0.00%
2019/05/09	8	84.58	1	82.20	81.80	7	5,720	0.12%
2019/05/08	1	85.40	17	85.05	86.00	-16	5,661	-0.28%
2019/05/07	1	85.20	2	85.35	85.10	-1	5,640	-0.02%
2019/05/06	1	85.20	1	85.80	84.50	0	5,726	0.00%
2019/05/03	13	86.35	5	86.80	87.20	8	5,785	0.14%
2019/05/02	4	85.63	0	0.00	85.60	4	5,897	0.07%
2019/04/30	0	0.00	3	85.43	85.60	-3	6,108	-0.05%
2019/04/29	6	85.52	1	84.20	84.00	5	6,095	0.08%
2019/04/26	0	0.00	1	91.30	91.50	-1	6,078	-0.02%
2019/04/23	5	92.80	5	92.20	93.50	0	6,713	0.00%
2019/04/19	0	0.00	2	92.20	92.50	-2	6,725	-0.03%
2019/04/18	2	91.85	5	92.98	91.00	-3	6,757	-0.04%
2019/04/17	2	96.90	1	97.50	93.00	1	6,773	0.01%
2019/04/12	1	92.40	1	92.70	93.00	0	6,737	0.00%
2019/04/10	5	93.50	0	0.00	94.30	5	6,768	0.07%
2019/04/09	0	0.00	5.2	93.70	93.70	-5.2	6,735	-0.08%
2019/04/08	1	95.20	0	0.00	95.20	1	6,763	0.01%
2019/04/03	0	0.00	1	94.10	94.20	-1	6,737	-0.01%
2019/04/02	1	94.10	1	94.70	93.80	0	6,754	0.00%
2019/04/01	3	93.40	3	93.70	93.50	0	6,744	0.00%
2019/03/29	10	94.70	6	94.80	93.20	4	6,710	0.06%
2019/03/28	3	95.20	5	94.94	95.10	-2	6,648	-0.03%
2019/03/27	3	93.90	4	94.50	94.60	-1	6,552	-0.02%
2019/03/26	4	93.58	2	92.65	93.40	2	6,494	0.03%
2019/03/25	3	90.00	8	91.04	91.50	-5	6,387	-0.08%
2019/03/22	4	91.93	13	91.01	92.20	-9	6,333	-0.14%
2019/03/21	4	88.35	0	0.00	87.80	4	6,135	0.07%
2019/03/20	40	88.76	3	88.77	88.10	37	6,275	0.59%
2019/03/19	2	88.10	1	89.30	87.70	1	6,345	0.02%
2019/03/18	3	88.83	3	88.63	89.00	0	6,445	0.00%
2019/03/15	10	86.16	2	86.20	84.50	8	6,436	0.12%
2019/03/14	6	90.25	0	0.00	87.50	6	6,520	0.09%
2019/03/12	1	91.00	0	0.00	89.90	1	6,599	0.02%
2019/03/11	4	90.35	3	91.10	90.80	1	6,591	0.02%
2019/03/08	2	87.55	1	87.30	87.90	1	6,536	0.02%
2019/03/04	3	91.30	6	91.72	91.20	-3	6,726	-0.04%
2019/02/27	11	91.73	10	90.06	91.70	1	6,700	0.01%
2019/02/25	3	93.30	3	93.13	92.50	0	6,691	0.00%
2019/02/20	3	93.50	2	93.30	93.50	1	6,741	0.01%
2019/02/18	0	0.00	2	93.50	93.40	-2	6,645	-0.03%
2019/02/13	3	95.80	2	100.00	95.00	1	6,608	0.02%
2019/02/12	0	0.00	1	96.60	99.40	-1	6,662	-0.02%
2019/02/11	2	97.30	0	0.00	96.70	2	6,602	0.03%
2019/01/30	1	93.80	10	89.85	94.50	-9	6,449	-0.14%
2019/01/25	8	85.88	3.4	86.18	86.50	4.6	6,192	0.07%
2019/01/24	1	82.20	3	82.53	84.60	-2	6,144	-0.03%
2019/01/23	7	80.67	2	81.30	81.90	5	6,103	0.08%
2019/01/22	24	81.97	8	85.81	80.50	16	5,962	0.27%
2019/01/21	3	86.73	4	86.65	87.40	-1	5,749	-0.02%
2019/01/18	1	86.00	0	0.00	87.00	1	5,710	0.02%
2019/01/17	3	87.73	3	86.57	86.00	0	5,628	0.00%
2019/01/16	2	84.10	0	0.00	87.10	2	5,412	0.04%
2019/01/15	2	77.60	17	78.20	79.20	-15	5,106	-0.29%
2019/01/14	20	75.98	3	75.63	76.30	17	4,974	0.34%
2019/01/10	3	77.00	2	77.05	77.00	1	4,948	0.02%
2019/01/09	22	77.44	20	77.20	76.30	2	4,908	0.04%
2019/01/08	1	77.00	4	76.45	77.00	-3	4,831	-0.06%
2019/01/07	3	75.53	1	76.80	74.70	2	4,718	0.04%
2019/01/04	5	73.50	6	74.05	75.30	-1	4,661	-0.02%
2018/12/27	3	72.97	4	73.53	73.60	-1	4,528	-0.02%
2018/12/21	5	72.70	5	71.90	74.20	0	4,317	0.00%
2018/12/20	1	73.60	1	73.90	72.70	0	4,262	0.00%
2018/12/18	1	76.30	0	0.00	73.20	1	4,146	0.02%
2018/12/17	1	73.90	1	74.40	74.70	0	4,070	0.00%
2018/12/14	7	74.77	8	74.90	74.90	-1	4,070	-0.02%
2018/12/13	5	74.50	5	75.16	74.00	0	3,991	0.00%
2018/12/12	5	74.28	1	74.40	73.60	4	3,837	0.10%
2018/12/11	27	73.36	4	73.75	74.40	23	3,719	0.62%
2018/12/10	1	72.50	26	71.49	71.00	-25	3,565	-0.70%
2018/12/07	3	73.57	5	72.12	75.50	-2	3,414	-0.06%
2018/12/06	1	66.50	1	67.40	68.90	0	3,145	0.00%
2018/12/05	5	70.36	5	71.16	71.00	0	3,077	0.00%
2018/12/04	2	70.70	1	71.40	70.40	1	3,030	0.03%
2018/12/03	0	0.00	1	70.10	71.00	-1	2,989	-0.03%
2018/11/30	4	67.68	1	69.10	68.00	3	2,868	0.10%
2018/11/29	1	67.30	14	67.19	68.00	-13	2,757	-0.47%
2018/11/28	11	64.20	0	0.00	64.00	11	2,624	0.42%
2018/11/23	2	60.10	3	59.93	59.40	-1	2,539	-0.04%
2018/11/22	6	61.20	8	61.44	60.50	-2	2,525	-0.08%
2018/11/21	8	60.04	6	60.50	60.20	2	2,456	0.08%
2018/11/20	5	60.58	4	61.23	59.90	1	2,462	0.04%
2018/11/16	1	58.80	1	58.40	57.90	0	2,338	0.00%
2018/11/15	1	58.50	1	57.70	58.50	0	2,332	0.00%
2018/11/14	1	58.00	0	0.00	58.00	1	2,314	0.04%
2018/11/13	2	57.80	3	57.83	58.20	-1	2,278	-0.04%
2018/11/12	2	57.15	0	0.00	57.00	2	2,187	0.09%
2018/11/09	1	56.20	3	56.27	56.70	-2	2,111	-0.09%
2018/11/02	5	51.20	5	51.20	52.30	0	1,995	0.00%
2018/11/01	16	50.98	16	51.37	50.90	0	2,035	0.00%
2018/10/31	6	49.22	6	49.48	50.30	0	2,011	0.00%
2018/10/30	1	47.55	0	0.00	48.10	1	1,982	0.05%
2018/10/29	0	0.00	1	48.10	48.20	-1	2,000	-0.05%
2018/10/25	3	47.77	2	48.20	47.80	1	2,035	0.05%
2018/10/24	0	0.00	3	48.98	48.95	-3	2,044	-0.15%
2018/10/17	1	48.75	0	0.00	47.75	1	2,280	0.04%
2018/10/16	1	48.30	0	0.00	48.30	1	2,426	0.04%
2018/10/05	0	0.00	2	50.70	49.60	-2	3,558	-0.06%
2018/10/02	0	0.00	1	53.70	53.60	-1	3,826	-0.03%
2018/10/01	1	54.70	0	0.00	54.50	1	3,877	0.03%
2018/09/25	1	55.20	0	0.00	55.20	1	4,209	0.02%
2018/09/17	0	0.00	1	57.30	57.30	-1	4,708	-0.02%
2018/09/14	0	0.00	2	57.65	57.90	-2	4,776	-0.04%
2018/09/13	1	56.80	0	0.00	56.30	1	4,817	0.02%
2018/09/11	1	56.20	0	0.00	57.40	1	4,946	0.02%
2018/09/10	0	0.00	1	56.70	55.70	-1	4,992	-0.02%
2018/09/07	0	0.00	2	58.50	58.10	-2	5,026	-0.04%
2018/09/06	1	59.90	1	59.70	59.60	0	5,086	0.00%
2018/09/05	3	59.83	2	60.10	59.80	1	5,383	0.02%
2018/09/04	1	61.30	2	60.95	61.30	-1	5,623	-0.02%
2018/09/03	3	60.87	3	61.53	59.90	0	5,717	0.00%
2018/08/31	1	60.40	0	0.00	60.20	1	5,857	0.02%
2018/08/29	1	62.10	0	0.00	62.30	1	6,104	0.02%
2018/08/28	2	62.00	0	0.00	61.80	2	6,444	0.03%
2018/08/13	0	0.00	12	65.10	63.90	-12	7,203	-0.17%
2018/08/08	5	69.60	5	69.20	68.70	0	7,190	0.00%
2018/08/06	6	71.40	0	0.00	70.30	6	7,232	0.08%
2018/08/01	3	73.70	0	0.00	72.40	3	7,396	0.04%
2018/07/30	345	72.47	345	72.28	72.70	0	7,390	0.00%	大買/大賣/
2018/07/27	2	75.20	2	75.60	74.20	0	7,344	0.00%
2018/07/26	0	0.00	1	75.40	75.00	-1	7,300	-0.01%
2018/07/24	3	73.13	3	72.87	73.80	0	7,254	0.00%
2018/07/23	2	72.85	2	72.15	70.80	0	7,169	0.00%
2018/07/20	2	75.60	1	76.00	76.00	1	7,037	0.01%
2018/07/19	1	77.90	4	76.83	77.40	-3	6,949	-0.04%
2018/07/18	23	79.22	22	79.10	81.00	1	6,682	0.01%
2018/07/16	5	74.62	4	73.50	73.50	1	6,239	0.02%
2018/07/13	5	75.42	5	75.50	74.20	0	6,200	0.00%
2018/07/10	5	74.00	5	74.00	74.00	0	6,308	0.00%
2018/07/09	0	0.00	1	73.10	72.00	-1	6,188	-0.02%
2018/07/06	5	70.20	6	70.50	72.60	-1	6,129	-0.02%
2018/07/05	3	69.97	5	70.60	69.10	-2	6,056	-0.03%
2018/07/04	9	73.80	4	72.48	72.00	5	6,016	0.08%
2018/07/03	10	72.45	11	72.75	71.70	-1	5,902	-0.02%
2018/07/02	20	74.85	12	73.05	72.50	8	5,835	0.14%
2018/06/29	11	72.77	14	72.66	73.70	-3	5,640	-0.05%
2018/06/27	1	68.90	1	68.50	68.50	0	5,506	0.00%
2018/06/22	2	69.70	1	69.50	69.00	1	5,379	0.02%
2018/06/21	1	71.90	4	71.03	71.50	-3	5,326	-0.06%
2018/06/20	8	69.88	6	69.97	69.50	2	5,302	0.04%
2018/06/19	1	71.80	1	73.20	72.20	0	5,200	0.00%
2018/06/15	1	73.00	0	0.00	72.10	1	5,143	0.02%
2018/06/14	0	0.00	1	72.00	71.30	-1	5,072	-0.02%
2018/06/12	0	0.00	13	72.58	78.10	-13	4,805	-0.27%
2018/06/08	2	71.85	4	72.13	71.50	-2	4,493	-0.04%
2018/06/07	4	71.35	2	70.90	70.30	2	4,356	0.05%
2018/06/06	16	71.15	3	72.80	72.20	13	4,301	0.30%
2018/06/05	5	75.12	7	75.80	71.00	-2	4,173	-0.05%
2018/06/04	5	71.54	6	71.27	74.40	-1	3,814	-0.03%
2018/06/01	15	64.01	21.5	65.78	67.70	-6.5	3,540	-0.18%
2018/05/30	0	0.00	1	62.10	61.80	-1	3,305	-0.03%
2018/05/29	1	62.50	0	0.00	62.30	1	3,305	0.03%
2018/05/28	0	0.00	2	63.50	63.20	-2	3,317	-0.06%
2018/05/25	1	62.90	0	0.00	62.90	1	3,310	0.03%
2018/05/24	3	62.90	2	63.50	63.40	1	3,293	0.03%
2018/05/23	3	62.63	3	63.13	62.50	0	3,241	0.00%
2018/05/22	0	0.00	1	60.90	61.30	-1	3,131	-0.03%
2018/05/21	3	61.10	4	61.75	61.70	-1	3,127	-0.03%
2018/05/16	1	60.50	0	0.00	59.50	1	2,977	0.03%
2018/05/15	18	59.73	19	60.66	61.00	-1	2,946	-0.03%
2018/05/14	1	59.40	0	0.00	59.10	1	2,888	0.03%
2018/05/11	1	58.50	1	59.30	59.30	0	2,859	0.00%
2018/05/10	6	58.27	12	58.66	59.50	-6	2,928	-0.20%
2018/05/09	7	56.61	1	56.50	56.70	6	2,816	0.21%
2018/04/23	2	56.00	1	56.70	55.40	1	2,630	0.04%
2018/04/18	2	59.00	5	58.16	58.30	-3	2,497	-0.12%
2018/04/17	2	59.40	10	58.85	59.70	-8	2,396	-0.33%
2018/04/16	0	0.00	1	57.00	57.00	-1	2,273	-0.04%
2018/04/13	0	0.00	8	55.10	54.70	-8	2,181	-0.37%
2018/04/12	1	54.10	1	54.60	54.70	0	2,243	0.00%
2018/04/11	20	54.91	16	54.58	54.70	4	2,335	0.17%
2018/04/02	1	55.50	1	55.10	54.30	0	2,837	0.00%
2018/03/30	1	53.70	0	0.00	54.70	1	2,773	0.04%
2018/03/29	4	53.50	1	53.50	53.40	3	2,717	0.11%
2018/03/20	1	53.20	0	0.00	53.10	1	2,837	0.04%
2018/03/19	0	0.00	1	54.60	54.20	-1	2,845	-0.04%
2018/03/16	1	53.40	0	0.00	55.00	1	2,819	0.04%
2018/03/14	1	54.80	0	0.00	54.00	1	2,678	0.04%
2018/03/09	1	53.60	1	53.80	53.40	0	2,613	0.00%
2018/03/02	1	52.30	0	0.00	52.50	1	2,583	0.04%
2018/02/27	0	0.00	1	52.80	52.00	-1	2,638	-0.04%
2018/02/26	1	52.20	0	0.00	52.00	1	2,675	0.04%
2018/02/02	1	51.70	1	52.20	50.90	0	2,519	0.00%
2018/01/16	0	0.00	1	50.70	50.90	-1	2,362	-0.04%
2018/01/11	0	0.00	1	50.50	50.20	-1	2,345	-0.04%
2018/01/10	2	50.80	2	50.80	50.30	0	2,332	0.00%
2018/01/09	0	0.00	1	54.40	54.40	-1	2,231	-0.04%
2018/01/08	0	0.00	2	54.30	54.10	-2	2,214	-0.09%
2018/01/05	4	56.08	0	0.00	55.80	4	2,134	0.19%
2018/01/04	3	57.00	7	56.71	56.60	-4	2,045	-0.20%