全新 (2455)-富邦-竹北券商分點個股進出

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

全新

(2455)

可現股當沖

股價
141.5
漲跌
▼2.5
漲幅
-1.74%
成交量
1,339張
產業
上市通信網路類股
992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

全新 (2455)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/31	1	142.04	0	0.00	141.50	1	2,807	0.04%
2024/05/30	2.1	144.04	1	146.50	144.00	1.1	3,035	0.04%
2024/05/29	1	148.50	3	149.00	148.50	-2	3,180	-0.06%
2024/05/28	2	151.50	1	151.00	150.50	1	3,396	0.03%
2024/05/27	0.1	148.00	4	147.25	148.50	-4	3,422	-0.12%
2024/05/24	3	143.00	2	144.50	143.50	1	3,469	0.03%
2024/05/23	0.5	146.50	1	146.50	145.00	-0.5	3,558	-0.01%
2024/05/22	0	0.00	6	146.50	148.00	-6	3,617	-0.17%
2024/05/21	0	0.00	1	141.50	141.00	-1	3,717	-0.03%
2024/05/20	8	143.81	0	0.00	140.50	8	3,883	0.21%
2024/05/16	1	144.00	0	0.00	145.00	1	4,149	0.02%
2024/05/15	0	0.00	2	144.50	143.50	-2	4,204	-0.05%
2024/05/13	0	0.00	1	136.00	137.50	-1	4,329	-0.02%
2024/05/10	1	139.00	0	0.00	135.50	1	4,347	0.02%
2024/05/09	1	139.50	1	142.00	139.50	0	4,354	0.00%
2024/05/08	2	145.50	0	0.00	143.50	2	4,384	0.05%
2024/05/07	2.1	145.04	2	145.00	144.50	0.1	4,436	0.00%
2024/05/06	0	149.00	0	0.00	149.50	0	4,486	0.00%
2024/05/03	2	148.75	0	0.00	146.00	2	4,500	0.04%
2024/05/02	0.1	151.00	0	0.00	148.50	0.1	4,485	0.00%
2024/04/30	1.1	155.18	1	156.50	154.50	0.1	4,492	0.00%
2024/04/29	0	0.00	1	151.00	151.00	-1	4,453	-0.02%
2024/04/26	1	143.00	0	0.00	143.00	1	4,456	0.02%
2024/04/25	4	146.50	4	147.50	145.00	0	4,452	0.00%
2024/04/22	2.2	142.73	0	0.00	142.50	2.2	4,565	0.05%
2024/04/19	1	148.00	0	155.00	147.00	1	4,569	0.02%
2024/04/17	1	151.00	0	153.00	151.50	1	4,598	0.02%
2024/04/16	1.1	152.59	1	152.50	152.00	0.1	4,585	0.00%
2024/04/15	1.1	160.61	0.2	161.00	159.50	0.9	4,610	0.02%
2024/04/12	5.3	160.12	0	0.00	161.00	5.3	4,628	0.11%
2024/04/11	2.1	163.04	1	162.00	163.50	1.1	4,701	0.02%
2024/04/10	1	165.50	1	165.00	165.00	0	5,043	0.00%
2024/04/09	0.1	168.37	0	0.00	168.00	0.1	5,185	0.00%
2024/04/08	2.1	172.29	0	0.00	167.50	2.1	5,205	0.04%
2024/04/03	1	172.98	2	173.50	173.50	-1	5,165	-0.02%
2024/04/02	1	172.00	0.1	173.00	172.50	0.9	5,215	0.02%
2024/04/01	1	172.00	1	166.00	171.00	0	5,253	0.00%
2024/03/29	0	169.50	0	0.00	169.50	0	5,256	0.00%
2024/03/28	5.3	170.22	1	167.50	168.00	4.3	5,280	0.08%
2024/03/27	0.1	174.49	0	0.00	174.50	0.1	5,242	0.00%
2024/03/26	1	179.00	6	180.83	176.50	-5	5,255	-0.10%
2024/03/22	0	0.00	3.2	181.69	184.00	-3.2	5,234	-0.06%
2024/03/21	1	177.44	0.1	174.87	177.00	1	5,172	0.02%
2024/03/20	2	171.50	1	170.51	172.00	1	5,133	0.02%
2024/03/19	2	178.25	0	0.00	173.50	2	5,149	0.04%
2024/03/15	1	173.50	0	0.00	173.00	1	5,132	0.02%
2024/03/13	3	180.33	0	0.00	175.00	3	5,112	0.06%
2024/03/12	0.1	176.71	0	176.61	178.00	0.1	5,064	0.00%
2024/03/11	2	172.50	0	0.00	171.50	2	5,037	0.04%
2024/03/08	2.2	173.49	14	170.43	170.50	-11.8	5,015	-0.24%
2024/03/07	6	186.66	2	182.50	184.00	4	4,882	0.08%
2024/03/06	3.1	181.20	3.2	181.59	180.50	-0.1	4,769	0.00%
2024/03/05	8	185.81	2	187.49	188.50	6	4,763	0.13%
2024/03/04	3	179.33	4.6	180.07	181.00	-1.6	4,575	-0.03%
2024/03/01	5	175.60	22	174.32	176.00	-17	4,466	-0.38%
2024/02/29	0	0.00	1.5	160.43	163.50	-1.5	4,404	-0.03%
2024/02/27	1	165.94	4.2	162.50	164.00	-3.1	4,654	-0.07%
2024/02/26	0	0.00	1	166.00	167.50	-1	4,830	-0.02%
2024/02/23	8	167.06	8	167.81	167.50	0	4,744	0.00%
2024/02/22	2	166.50	4.1	168.22	165.50	-2.1	4,707	-0.04%
2024/02/21	2	164.00	3.1	165.32	166.00	-1.1	4,584	-0.02%
2024/02/20	2	156.50	5.2	158.16	159.00	-3.2	4,401	-0.07%
2024/02/19	0	0.00	7.1	152.15	156.50	-7.1	4,299	-0.16%
2024/02/16	2	144.75	0.1	146.50	146.50	1.9	4,133	0.05%
2024/02/15	6	144.50	12.3	143.46	147.00	-6.3	4,079	-0.15%
2024/02/05	1	135.00	1	136.00	135.00	0	3,941	0.00%
2024/02/02	0	0.00	3	135.00	133.50	-3	3,931	-0.08%
2024/02/01	3	132.50	7.5	133.97	133.50	-4.5	3,939	-0.11%
2024/01/31	5	136.70	1	135.00	135.00	4	3,968	0.10%
2024/01/30	2.3	134.00	3	132.50	134.00	-0.7	4,080	-0.02%
2024/01/29	0	0.00	3	130.50	131.50	-3	4,041	-0.07%
2024/01/26	3	125.51	1	126.00	126.50	2	4,003	0.05%
2024/01/25	9	125.06	3	124.17	124.00	6	4,007	0.15%
2024/01/24	6.6	126.94	1	126.00	125.50	5.6	4,067	0.14%
2024/01/23	12	125.87	11	126.14	126.00	1	4,134	0.02%
2024/01/22	12	125.33	12	125.46	125.50	0	4,183	0.00%
2024/01/19	13	124.00	12	123.50	123.50	1	4,178	0.02%
2024/01/18	1	122.50	0	0.00	122.00	1	4,170	0.02%
2024/01/17	9.1	125.84	8	123.63	124.00	1.1	4,174	0.03%
2024/01/16	8	124.38	7	124.50	124.50	1	4,135	0.02%
2024/01/15	2	126.25	0	0.00	126.50	2	4,079	0.05%
2024/01/12	10	127.70	0.1	127.00	126.50	10	4,063	0.25%
2024/01/11	1	130.00	0	0.00	129.50	1	4,038	0.02%
2024/01/10	0	131.50	3	130.00	129.50	-3	4,025	-0.07%
2024/01/09	0.5	133.02	1	135.00	132.50	-0.5	4,056	-0.01%
2024/01/08	8.6	132.95	7.1	132.01	132.00	1.5	4,059	0.04%
2024/01/05	13.1	131.94	11	132.09	132.00	2.1	4,041	0.05%
2024/01/04	25	135.34	23	133.35	132.50	2	3,956	0.05%
2024/01/03	15.3	144.15	9.2	147.50	141.50	6	3,615	0.17%
2024/01/02	2	157.00	8	157.81	157.00	-6	3,512	-0.17%
2023/12/29	6	160.50	7	161.43	160.50	-1	3,633	-0.03%
2023/12/28	11.3	161.32	7	164.50	160.00	4.3	3,687	0.12%
2023/12/27	3	162.50	2	163.25	163.50	1	3,651	0.03%
2023/12/26	3	162.50	1	161.50	162.00	2	3,633	0.06%
2023/12/25	1	160.00	0	0.00	159.00	1	3,592	0.03%
2023/12/22	1	155.50	0	0.00	156.00	1	3,551	0.03%
2023/12/21	4	154.25	0	0.00	153.50	4	3,549	0.11%
2023/12/20	1	159.50	1	159.00	160.00	0	3,525	0.00%
2023/12/19	3	156.83	1	157.50	157.00	2	3,494	0.06%
2023/12/18	2.1	156.05	0.1	156.00	155.00	2	3,504	0.06%
2023/12/15	1	159.00	0	0.00	158.00	1	3,569	0.03%
2023/12/14	9.1	161.06	2	159.50	159.00	7.1	3,608	0.20%
2023/12/13	1	161.00	6	162.58	164.00	-5	3,610	-0.14%
2023/12/12	0.1	166.04	0	0.00	162.50	0.1	3,641	0.00%
2023/12/08	0	0.00	0.1	166.00	164.50	-0.1	3,706	0.00%
2023/12/06	1	167.50	0.1	168.00	167.00	0.9	3,831	0.02%
2023/12/05	0	166.50	1	167.00	167.00	-1	3,825	-0.03%
2023/12/04	1.2	170.46	0	0.00	169.50	1.2	3,860	0.03%
2023/12/01	8	169.75	8.1	170.32	170.00	-0.1	3,929	0.00%
2023/11/30	2.1	172.00	2	172.25	171.50	0.1	3,994	0.00%
2023/11/29	0	0.00	1	169.00	170.50	-1	4,063	-0.02%
2023/11/28	1	166.00	1	167.00	169.00	0	4,114	0.00%
2023/11/27	9	167.11	2	166.75	164.00	7	4,308	0.16%
2023/11/24	17	177.18	22	176.55	176.00	-5	4,453	-0.11%
2023/11/21	1	155.00	3	156.50	155.50	-2	4,100	-0.05%
2023/11/17	0	0.00	1	152.00	153.00	-1	4,080	-0.02%
2023/11/15	3	158.00	4	156.25	154.50	-1	4,102	-0.02%
2023/11/14	2	154.25	1	154.50	155.50	1	4,087	0.02%
2023/11/13	0	0.00	2	155.00	155.00	-2	4,093	-0.05%
2023/11/10	0	0.00	2	154.00	155.50	-2	4,087	-0.05%
2023/11/09	0	156.50	0	0.00	156.50	0	4,112	0.00%
2023/11/08	2	155.00	1	155.00	156.00	1	4,101	0.02%
2023/11/07	1	157.00	13	158.15	157.50	-12	4,078	-0.29%
2023/11/06	3	147.67	4	149.25	150.00	-1	3,926	-0.03%
2023/11/03	3	145.50	2	146.25	145.50	1	3,975	0.03%
2023/11/02	1	141.51	0.1	142.50	142.00	1	3,970	0.02%
2023/11/01	5	147.00	2	145.50	142.50	3	3,985	0.08%
2023/10/31	4	151.62	5	147.80	147.00	-1	4,093	-0.02%
2023/10/30	0	0.00	1	143.50	143.50	-1	4,062	-0.02%
2023/10/27	4	141.13	2	140.50	139.50	2	4,130	0.05%
2023/10/26	0	0.00	2	144.00	142.00	-2	4,412	-0.05%
2023/10/25	2.1	151.20	0	0.00	147.50	2.1	4,582	0.04%
2023/10/23	1	142.00	5	143.00	142.00	-4	4,622	-0.09%
2023/10/20	0	0.00	2	142.25	142.50	-2	4,760	-0.04%
2023/10/19	7	145.71	6	145.50	145.50	1	5,073	0.02%
2023/10/18	9	148.39	3.1	150.37	147.50	5.9	5,182	0.11%
2023/10/17	1	155.45	1	156.00	152.00	0	5,180	0.00%
2023/10/16	0	159.00	10	158.20	159.00	-10	5,236	-0.19%
2023/10/13	0	155.00	0.1	155.00	155.00	0	5,328	0.00%
2023/10/12	3	154.00	0	0.00	155.00	3	5,373	0.06%
2023/10/11	1	152.55	1	152.00	153.00	0	5,451	0.00%
2023/10/06	5	156.21	5	155.60	154.00	0	5,560	0.00%
2023/10/05	5.8	155.16	9	156.61	158.00	-3.2	5,573	-0.06%
2023/10/04	6	150.68	5	152.10	155.50	1	5,506	0.02%
2023/10/03	0	0.00	2	151.50	150.00	-2	5,461	-0.04%
2023/10/02	12.2	149.34	5	150.00	150.00	7.2	5,539	0.13%
2023/09/28	1	148.50	0	148.50	148.00	1	5,585	0.02%
2023/09/26	2	148.50	1	145.50	145.00	1	5,677	0.02%
2023/09/22	0	0.00	0.4	143.00	147.50	-0.4	5,746	-0.01%
2023/09/21	3	147.33	0	0.00	146.50	3	5,750	0.05%
2023/09/20	3	148.00	0	0.00	148.00	3	5,728	0.05%
2023/09/19	6	155.00	7	154.14	155.00	-1	5,683	-0.02%
2023/09/18	3	154.00	4	153.00	154.50	-1	5,654	-0.02%
2023/09/15	0.1	149.00	1	151.00	150.00	-0.9	5,627	-0.02%
2023/09/14	0	0.00	4	151.00	149.50	-4	5,577	-0.07%
2023/09/13	7	145.93	7	144.86	145.00	0	5,586	0.00%
2023/09/12	8	147.88	1	149.50	147.50	7	5,660	0.12%
2023/09/11	6	150.00	6	146.42	145.50	0	5,723	0.00%
2023/09/08	111.2	152.75	11.1	150.36	150.50	100.1	5,647	1.77%	大買/
2023/09/07	6	152.75	10	151.65	154.00	-4	5,683	-0.07%
2023/09/06	6.2	147.76	7	150.64	151.50	-0.9	5,660	-0.02%
2023/09/05	2	148.75	5	150.50	151.50	-3	5,654	-0.05%
2023/09/04	18.1	149.78	8	148.94	151.00	10.1	5,644	0.18%
2023/09/01	1	147.00	0	0.00	146.50	1	5,626	0.02%
2023/08/31	1.1	145.50	0	0.00	146.00	1.1	5,646	0.02%
2023/08/30	0	0.00	12	146.71	147.00	-12	5,504	-0.22%
2023/08/29	0	0.00	5	133.20	134.00	-5	5,393	-0.09%
2023/08/23	0	0.00	1.1	125.59	126.00	-1.1	5,623	-0.02%
2023/08/22	2	127.00	0	0.00	126.50	2	5,705	0.04%
2023/08/21	0.1	126.00	0	0.00	125.00	0.1	5,698	0.00%
2023/08/18	1	128.50	0.1	126.00	126.00	0.9	5,694	0.02%
2023/08/16	3	120.33	1	121.00	122.50	2	5,692	0.04%
2023/08/15	0	0.00	4	122.75	121.50	-4	5,686	-0.07%
2023/08/14	3	123.83	1	127.50	123.00	2	5,663	0.04%
2023/08/11	4	129.88	2	129.00	130.50	2	5,646	0.04%
2023/08/10	0	128.50	20	130.25	130.50	-20	5,611	-0.36%
2023/08/09	14	131.89	3	132.33	132.50	11	5,629	0.20%
2023/08/08	0	128.00	0	0.00	128.50	0	5,557	0.00%
2023/08/07	4	127.88	4	127.88	128.00	0	5,543	0.00%
2023/08/04	6	130.75	5	132.10	131.50	1	5,513	0.02%
2023/08/02	1	123.02	5	129.50	124.50	-4	5,356	-0.07%
2023/08/01	2	124.50	2.5	127.00	126.50	-0.5	5,307	-0.01%
2023/07/31	3	132.50	7	135.28	132.50	-4	5,218	-0.08%
2023/07/28	2	125.75	8.1	127.08	128.50	-6.1	4,949	-0.12%
2023/07/27	0	118.00	0	0.00	117.00	0	4,814	0.00%
2023/07/26	5	118.10	2	119.00	116.50	3	4,891	0.06%
2023/07/25	6.2	121.03	1	123.00	119.00	5.2	4,949	0.11%
2023/07/24	12	128.75	9	135.50	126.50	3	4,839	0.06%
2023/07/21	1	117.50	1	119.00	123.50	0	4,566	0.00%
2023/07/20	1	117.50	1	119.00	117.50	0	4,509	0.00%
2023/07/19	7.3	120.14	6	117.50	117.50	1.3	4,523	0.03%
2023/07/18	2	119.50	3	117.17	120.50	-1	4,571	-0.02%
2023/07/17	4	112.63	2	112.00	112.50	2	4,579	0.04%
2023/07/14	1	113.00	1	115.00	115.50	0	4,635	0.00%
2023/07/13	5	118.10	2	127.00	115.50	3	4,575	0.07%
2023/07/12	0	0.00	1	124.00	123.50	-1	4,472	-0.02%
2023/07/11	1	125.00	5	122.90	125.00	-4	4,482	-0.09%
2023/07/10	0	0.00	5	120.00	117.50	-5	4,466	-0.11%
2023/07/07	41	120.27	40	114.50	117.00	1	4,499	0.02%
2023/07/05	3.1	115.81	0	0.00	116.00	3.1	4,632	0.07%
2023/07/04	3	117.67	1	118.00	117.00	2	4,605	0.04%
2023/06/30	1	117.50	0	118.00	116.50	1	4,588	0.02%
2023/06/27	4	120.00	0	0.00	118.50	4	5,018	0.08%
2023/06/19	0	0.00	1.3	123.23	127.00	-1.3	5,140	-0.03%
2023/06/16	3	120.00	1	118.00	123.00	2	5,157	0.04%
2023/06/15	1	128.00	4	129.50	126.00	-3	5,209	-0.06%
2023/06/14	0	123.00	2	122.00	122.00	-2	5,317	-0.04%
2023/06/13	12	123.00	14	123.79	124.00	-2	5,297	-0.04%
2023/06/12	0	119.50	0	0.00	122.00	0	5,241	0.00%
2023/06/09	0.3	120.97	5	119.90	121.00	-4.7	5,197	-0.09%
2023/06/08	3	116.83	0	0.00	116.00	3	5,118	0.06%
2023/06/07	6	116.67	4	119.00	119.00	2	5,052	0.04%
2023/06/06	3	111.67	0	0.00	114.50	3	4,919	0.06%
2023/06/05	5	113.00	2	115.25	115.50	3	4,827	0.06%
2023/06/02	3	114.00	11.3	114.16	113.00	-8.3	4,773	-0.17%
2023/06/01	0	0.00	2	108.50	108.00	-2	4,602	-0.04%
2023/05/31	3	104.67	5	108.00	104.50	-2	4,483	-0.04%
2023/05/29	0	0.00	2	100.25	100.00	-2	4,322	-0.05%
2023/05/26	0	0.00	7	100.13	100.00	-7	4,236	-0.17%
2023/05/22	0	0.00	1	97.10	96.80	-1	4,254	-0.02%
2023/05/18	1	96.10	0	0.00	96.10	1	4,403	0.02%
2023/05/15	1	94.60	0	0.00	93.40	1	4,468	0.02%
2023/05/12	0	0.00	1	96.90	97.70	-1	4,478	-0.02%
2023/05/09	2	97.30	0	0.00	98.20	2	4,539	0.04%
2023/05/05	1	97.20	2	98.80	98.80	-1	4,625	-0.02%
2023/05/04	2	97.00	2	95.80	97.00	0	4,636	0.00%
2023/05/03	2	93.35	0	0.00	94.10	2	4,709	0.04%
2023/05/02	2	98.60	2	99.90	96.30	0	4,761	0.00%
2023/04/28	0	0.00	4	95.38	96.50	-4	4,786	-0.08%
2023/04/27	2	86.70	0	0.00	88.20	2	4,705	0.04%
2023/04/26	1	89.00	1	89.70	88.70	0	4,709	0.00%
2023/04/25	5	91.86	0	0.00	89.70	5	4,719	0.11%
2023/04/24	2	95.15	1	95.90	94.80	1	4,705	0.02%
2023/04/21	1	97.70	3	98.03	97.10	-2	4,736	-0.04%
2023/04/20	4	99.58	1	100.50	100.00	3	4,759	0.06%
2023/04/19	1	95.90	1	98.50	99.10	0	4,809	0.00%
2023/04/18	0	0.00	2	95.60	95.30	-2	4,765	-0.04%
2023/04/17	0	0.00	2.1	95.00	95.60	-2.1	4,800	-0.04%
2023/04/14	2	93.70	1	94.40	94.40	1	4,792	0.02%
2023/04/13	9.8	95.24	0	0.00	94.70	9.8	4,716	0.21%
2023/04/12	3	97.80	0	0.00	98.00	3	4,676	0.06%
2023/04/10	3	99.57	6	99.73	99.90	-3	4,568	-0.07%
2023/04/07	0	0.00	4	94.20	94.50	-4	4,466	-0.09%
2023/04/06	0	0.00	1	94.10	94.50	-1	4,418	-0.02%
2023/03/31	2	91.35	1	91.90	92.30	1	4,399	0.02%
2023/03/30	4	91.68	4	91.63	90.40	0	4,383	0.00%
2023/03/29	4	98.00	2	96.10	91.30	2	4,350	0.05%
2023/03/28	1	92.60	5	91.30	93.10	-4	4,040	-0.10%
2023/03/27	4	90.70	16	91.13	90.90	-12	3,953	-0.30%
2023/03/24	11	91.04	0	0.00	90.10	11	3,941	0.28%
2023/03/22	0	0.00	3	89.30	89.80	-3	3,851	-0.08%
2023/03/21	8	89.76	5	91.24	90.20	3	3,808	0.08%
2023/03/20	3	91.70	8	90.90	91.90	-5	3,736	-0.13%
2023/03/17	0	0.00	13	88.71	90.50	-13	3,579	-0.36%
2023/03/15	2	84.95	0	0.00	83.80	2	3,378	0.06%
2023/03/13	0	0.00	1	81.50	81.90	-1	3,419	-0.03%
2023/03/10	0	0.00	5	82.50	81.50	-5	3,436	-0.15%
2023/03/09	9	85.82	1	84.10	83.70	8	3,486	0.23%
2023/03/08	2	85.10	3	82.80	85.50	-1	3,514	-0.03%
2023/03/07	3	83.83	0	0.00	83.50	3	3,551	0.08%
2023/03/06	4	84.80	7	84.09	85.40	-3	3,562	-0.08%
2023/02/24	0	0.00	5	85.40	84.50	-5	4,066	-0.12%
2023/02/23	0	0.00	3	86.30	86.30	-3	4,064	-0.07%
2023/02/22	1	85.10	0	0.00	84.60	1	4,100	0.02%
2023/02/21	0	0.00	9	87.04	87.50	-9	4,199	-0.21%
2023/02/20	7	87.63	0	0.00	87.20	7	4,190	0.17%
2023/02/17	3	88.50	8	88.09	88.80	-5	4,141	-0.12%
2023/02/16	4	86.95	30	87.10	86.90	-26	4,046	-0.64%
2023/02/15	0	0.00	3	85.37	85.30	-3	4,063	-0.07%
2023/02/14	6	84.92	0	0.00	84.00	6	4,052	0.15%
2023/02/08	30	84.73	0	0.00	84.80	30	4,039	0.74%
2023/02/07	0	0.00	11	84.03	83.60	-11	3,985	-0.28%
2023/02/06	3	84.37	1	84.20	84.80	2	3,960	0.05%
2023/02/03	6	84.50	1	83.80	84.30	5	3,922	0.13%
2023/02/02	3	86.10	0	0.00	87.90	3	3,886	0.08%
2023/02/01	4	85.90	6	87.22	85.90	-2	3,892	-0.05%
2023/01/31	4	87.45	9.1	87.73	88.60	-5.1	3,798	-0.13%
2023/01/30	14	84.03	1.6	87.50	87.50	12.4	3,704	0.33%
2023/01/17	5	79.38	5	79.90	79.60	0	3,590	0.00%
2023/01/16	8	78.99	1	79.20	79.00	7	3,571	0.20%
2023/01/13	6	77.48	3	76.93	77.60	3	3,540	0.08%
2023/01/12	1	79.30	0	0.00	78.70	1	3,494	0.03%
2023/01/11	3	81.10	0	0.00	80.20	3	3,456	0.09%
2023/01/10	11	81.40	14	80.49	81.40	-3	3,384	-0.09%
2023/01/09	2	78.50	10	78.82	80.00	-8	3,221	-0.25%
2023/01/05	0	0.00	1	72.20	72.20	-1	2,976	-0.03%
2023/01/04	12	70.93	10	70.50	70.50	2	2,915	0.07%
2023/01/03	1	69.30	1	69.20	69.20	0	2,905	0.00%
2022/12/30	0	0.00	1	69.00	69.00	-1	2,897	-0.03%
2022/12/29	1	69.30	3	67.10	69.20	-2	2,892	-0.07%
2022/12/28	6	69.00	7	68.00	67.70	-1	2,935	-0.03%
2022/12/27	7	69.34	0	0.00	69.70	7	2,880	0.24%
2022/12/26	0.1	66.80	0	0.00	66.00	0.1	2,827	0.00%
2022/12/20	1	66.50	1	66.30	65.80	0	2,913	0.00%
2022/12/19	1	67.80	2	67.70	67.00	-1	2,919	-0.03%
2022/12/16	2	68.95	5	69.00	68.10	-3	2,915	-0.10%
2022/12/15	6	71.00	0	0.00	70.70	6	2,874	0.21%
2022/12/14	1	72.50	0	0.00	72.80	1	2,860	0.03%
2022/12/12	2	71.60	3	70.00	71.60	-1	2,868	-0.03%
2022/12/09	3	72.77	5	72.50	71.30	-2	2,870	-0.07%
2022/12/08	0	0.00	3	71.20	71.60	-3	2,861	-0.10%
2022/12/07	10	73.03	6	72.60	72.20	4	2,855	0.14%
2022/12/06	4	77.50	1	77.50	75.00	3	2,834	0.11%
2022/12/05	1	77.60	0	0.00	77.80	1	2,810	0.04%
2022/12/02	7	79.50	5	79.40	78.80	2	2,763	0.07%
2022/11/30	0	0.00	6	78.40	78.50	-6	2,688	-0.22%
2022/11/29	9	76.58	11	76.95	77.40	-2	2,688	-0.07%
2022/11/28	6	79.40	0	0.00	79.40	6	2,640	0.23%
2022/11/25	8	81.38	65	80.06	80.60	-57	2,637	-2.16%
2022/11/24	18	76.14	9	79.88	80.70	9	2,504	0.36%
2022/11/22	3	69.50	0	0.00	69.20	3	2,165	0.14%
2022/11/21	2	69.25	0	0.00	68.50	2	2,166	0.09%
2022/11/18	5	71.50	0	0.00	70.50	5	2,185	0.23%
2022/11/17	5	68.50	4	72.63	72.70	1	2,136	0.05%
2022/11/14	4	68.10	11	67.64	68.00	-7	1,981	-0.35%
2022/11/11	6	69.57	8	67.61	67.80	-2	1,969	-0.10%
2022/11/10	2	66.00	12	66.10	66.50	-10	1,886	-0.53%
2022/11/09	3	64.40	0	0.00	64.50	3	1,857	0.16%
2022/11/08	12	63.23	1	62.50	62.20	11	1,827	0.60%
2022/11/07	11	61.37	0	0.00	62.10	11	1,794	0.61%
2022/11/04	1	59.50	0	0.00	60.90	1	1,780	0.06%
2022/11/03	12	58.31	0	0.00	58.70	12	1,750	0.69%
2022/11/02	10	57.50	0	0.00	58.70	10	1,745	0.57%
2022/11/01	0	0.00	1	57.20	57.40	-1	1,745	-0.06%
2022/10/31	0	0.00	1	55.20	57.80	-1	1,751	-0.06%
2022/10/28	2	53.90	0	0.00	53.40	2	1,739	0.12%
2022/10/27	0	0.00	1	56.10	57.40	-1	1,695	-0.06%
2022/10/26	0	56.00	0	0.00	55.00	0	1,692	0.00%
2022/10/25	0	56.80	0	0.00	55.70	0	1,710	0.00%
2022/10/20	2	56.90	0	0.00	58.40	2	1,870	0.11%
2022/10/18	0	0.00	1	58.20	58.50	-1	1,861	-0.05%
2022/10/11	3	55.37	0	0.00	55.90	3	1,828	0.16%
2022/10/07	3	58.60	3	58.30	58.20	0	1,823	0.00%
2022/10/06	0	0.00	1	58.00	59.00	-1	1,827	-0.05%
2022/10/05	0	0.00	1	59.30	58.40	-1	1,820	-0.05%
2022/10/04	0	0.00	1	57.00	56.70	-1	1,769	-0.06%
2022/09/30	1	56.49	9	56.17	56.60	-8	1,781	-0.45%
2022/09/28	8	54.79	0	0.00	53.30	8	1,812	0.44%
2022/09/27	4	56.30	0	0.00	56.50	4	1,784	0.22%
2022/09/26	0	58.50	0	0.00	57.10	0	1,772	0.00%
2022/09/22	0	0.00	1	62.10	62.10	-1	1,808	-0.06%
2022/09/21	3	64.27	1	63.30	63.10	2	1,812	0.11%
2022/09/20	3	65.03	0	0.00	65.00	3	1,833	0.16%
2022/09/19	6	66.05	0	0.00	65.60	6	1,840	0.33%
2022/09/16	0	0.00	1	67.10	66.50	-1	1,869	-0.05%
2022/09/15	1	68.40	0	0.00	68.00	1	1,918	0.05%
2022/09/07	1	66.50	0	0.00	67.00	1	2,046	0.05%
2022/09/05	1	67.60	1	68.20	67.50	0	2,045	0.00%
2022/09/02	1	71.20	2	70.90	71.10	-1	2,019	-0.05%
2022/09/01	2	75.20	2	72.90	72.10	0	2,011	0.00%
2022/08/31	10	75.92	7	76.20	76.20	3	1,961	0.15%
2022/08/25	0	0.00	1	73.30	73.50	-1	1,976	-0.05%
2022/08/23	1	72.30	1	71.60	71.90	0	2,133	0.00%
2022/08/22	0	72.30	2	71.70	71.50	-2	2,224	-0.09%
2022/08/19	2	72.50	2	72.35	72.90	0	2,264	0.00%
2022/08/18	3	71.80	0	0.00	71.80	3	2,270	0.13%
2022/08/05	0	0.00	2	67.30	67.20	-2	2,473	-0.08%
2022/08/03	2	67.80	0	0.00	67.70	2	2,480	0.08%
2022/08/01	0	73.00	0	0.00	71.00	0	2,490	0.00%
2022/07/29	2	72.70	4	72.60	73.30	-2	2,503	-0.08%
2022/07/27	8	67.15	8	69.03	69.80	0	2,512	0.00%
2022/07/25	2	75.90	2	75.55	75.70	0	2,576	0.00%
2022/07/21	2	75.45	2	75.10	76.40	0	2,868	0.00%
2022/07/20	1	75.40	0	0.00	74.20	1	2,879	0.03%
2022/07/19	0	0.00	9	72.86	73.10	-9	2,896	-0.31%
2022/07/18	3	72.83	5	72.64	73.40	-2	2,952	-0.07%
2022/07/15	2	70.95	2	71.90	72.10	0	3,008	0.00%
2022/07/14	14	69.94	0	0.00	70.80	14	3,015	0.46%
2022/07/13	5	69.00	0	0.00	69.10	5	3,037	0.16%
2022/07/12	2	67.90	0	0.00	66.70	2	3,056	0.07%
2022/07/11	2	71.10	2	70.70	70.90	0	3,063	0.00%
2022/07/08	1	71.60	2	71.40	71.30	-1	3,071	-0.03%
2022/07/07	0.4	66.90	0	0.00	68.60	0.4	3,060	0.01%
2022/07/06	7	69.20	0	0.00	67.30	7	3,096	0.23%
2022/07/05	2	68.85	0	0.00	68.30	2	3,129	0.06%
2022/06/30	2	72.05	1	73.60	72.00	1	3,220	0.03%
2022/06/22	0	84.50	0	0.00	81.60	0	3,127	0.00%
2022/06/21	0	0.00	1	85.70	85.90	-1	3,089	-0.03%
2022/06/20	0	0.00	2	85.20	83.50	-2	3,079	-0.06%
2022/06/13	0	0.00	2	92.80	92.60	-2	3,035	-0.07%
2022/06/06	0.5	98.49	0	0.00	98.20	0.5	3,115	0.02%
2022/06/01	0	0.00	1	97.90	97.70	-1	3,071	-0.03%
2022/05/31	1	96.90	0	0.00	97.10	1	3,024	0.03%
2022/05/30	2	95.30	0	0.00	95.30	2	2,893	0.07%
2022/05/25	0	0.00	0.1	86.20	88.00	-0.1	2,774	0.00%
2022/05/24	1	86.50	0	0.00	86.20	1	2,787	0.04%
2022/05/23	1	91.90	1	90.20	89.80	0	2,765	0.00%
2022/05/19	0	0.00	1	90.00	89.60	-1	2,767	-0.04%
2022/05/18	0	0.00	3	91.80	92.00	-3	2,746	-0.11%
2022/05/17	0	0.00	5	91.60	92.70	-5	2,701	-0.19%
2022/05/16	4	91.50	0	0.00	89.70	4	2,711	0.15%
2022/05/11	0	0.00	3	88.60	88.60	-3	2,817	-0.11%
2022/05/10	1	85.00	0	0.00	88.00	1	2,836	0.04%
2022/05/06	3	90.30	0	0.00	90.50	3	2,837	0.11%
2022/05/05	3	92.47	0	0.00	92.70	3	2,808	0.11%
2022/05/04	0	0.00	1	90.00	90.50	-1	2,774	-0.04%
2022/05/03	0	0.00	1	88.20	89.10	-1	2,749	-0.04%
2022/04/29	2	87.05	3.1	87.57	86.80	-1.1	2,698	-0.04%
2022/04/27	2	90.25	0	0.00	88.60	2	2,381	0.08%
2022/04/26	0	0.00	1	94.00	93.10	-1	2,319	-0.04%
2022/04/22	1	95.40	0	0.00	96.80	1	2,295	0.04%
2022/04/20	0.1	93.20	0	0.00	92.60	0.1	2,261	0.00%
2022/04/19	0.1	93.40	0	0.00	91.20	0.1	2,344	0.00%
2022/04/14	0	0.00	5	97.00	95.90	-5	2,355	-0.21%
2022/04/08	6	99.47	0	0.00	99.40	6	2,332	0.26%
2022/04/07	3.1	103.27	0	0.00	101.50	3.1	2,220	0.14%
2022/04/06	2	109.50	0	0.00	110.50	2	2,180	0.09%
2022/03/30	1	118.00	0	0.00	117.50	1	2,309	0.04%
2022/03/29	1	120.00	2	120.00	119.50	-1	2,310	-0.04%
2022/03/25	3	117.00	1	116.00	116.00	2	2,297	0.09%
2022/03/24	1	119.00	1	119.00	119.00	0	2,301	0.00%
2022/03/23	0	0.00	3	120.00	120.00	-3	2,331	-0.13%
2022/03/09	0	0.00	2	111.50	109.00	-2	2,459	-0.08%
2022/03/08	0	0.00	1	111.00	111.50	-1	2,530	-0.04%
2022/03/07	4	111.00	0	0.00	112.50	4	2,599	0.15%
2022/03/03	1	116.00	0	0.00	116.00	1	3,125	0.03%
2022/02/25	0	0.00	1	111.50	111.50	-1	3,617	-0.03%
2022/02/22	0	0.00	2.1	114.55	115.00	-2.1	3,968	-0.05%
2022/02/17	2	117.00	0	0.00	117.50	2	4,102	0.05%
2022/02/16	1	119.50	1	119.00	118.50	0	4,114	0.00%
2022/02/15	3	116.17	0	0.00	116.50	3	4,094	0.07%
2022/02/14	1	120.00	0.1	122.00	117.50	0.9	4,050	0.02%
2022/02/09	0.2	132.00	0	0.00	131.50	0.2	3,988	0.00%
2022/02/08	0	0.00	1	131.50	133.50	-1	4,011	-0.02%
2022/01/20	2	129.75	0	0.00	130.50	2	4,925	0.04%
2022/01/18	0	0.00	1	131.00	127.50	-1	5,183	-0.02%
2022/01/14	3	128.00	0	0.00	129.50	3	5,238	0.06%
2022/01/13	0	0.00	1	122.50	128.00	-1	5,292	-0.02%
2022/01/12	1	125.00	0	0.00	125.50	1	5,289	0.02%
2022/01/11	2	127.00	0	0.00	126.00	2	5,228	0.04%
2022/01/07	1	130.00	4	130.63	130.00	-3	5,196	-0.06%
2022/01/06	3	134.00	7	135.50	134.00	-4	5,158	-0.08%
2022/01/04	0	0.00	1	141.00	140.50	-1	5,150	-0.02%
2021/12/28	0	0.00	1	147.50	148.00	-1	5,345	-0.02%
2021/12/27	1	148.50	4	148.13	148.50	-3	5,321	-0.06%
2021/12/24	0	0.00	4	145.75	145.50	-4	5,259	-0.08%
2021/12/22	4.1	141.37	1	141.00	141.00	3.1	5,230	0.06%
2021/12/17	1	138.50	0	0.00	137.50	1	5,243	0.02%
2021/12/16	1	143.00	1	142.00	142.50	0	5,243	0.00%
2021/12/14	2	140.00	0	0.00	138.00	2	5,245	0.04%
2021/12/13	0	0.00	1	143.50	143.50	-1	5,252	-0.02%
2021/12/10	2	139.00	0	0.00	140.00	2	5,266	0.04%
2021/12/09	1	144.50	0	0.00	144.00	1	5,245	0.02%
2021/12/07	1	142.50	0	0.00	143.50	1	5,226	0.02%
2021/12/06	2	144.00	0	0.00	143.50	2	5,228	0.04%
2021/12/02	0	0.00	2	144.75	144.50	-2	5,283	-0.04%
2021/12/01	2	153.00	6	151.17	152.00	-4	5,229	-0.08%
2021/11/30	3	159.17	0.1	156.50	153.00	2.9	5,197	0.06%
2021/11/29	6.1	150.30	2	147.75	153.00	4.1	5,019	0.08%
2021/11/26	0	0.00	3	143.33	145.00	-3	4,902	-0.06%
2021/11/25	4	153.13	2	149.25	146.00	2	4,822	0.04%
2021/11/24	1	149.50	3.4	148.38	149.50	-2.4	4,623	-0.05%
2021/11/23	2	147.00	5	144.70	144.00	-3	4,441	-0.07%
2021/11/22	2	141.24	4	142.75	146.00	-2	4,339	-0.05%
2021/11/19	4	140.13	9	139.67	141.00	-5	4,264	-0.12%
2021/11/18	0	0.00	1	136.00	136.00	-1	4,195	-0.02%
2021/11/17	0	0.00	1	134.00	134.50	-1	4,166	-0.02%
2021/11/16	0	0.00	2	136.00	134.00	-2	4,142	-0.05%
2021/11/12	1	132.50	0	0.00	134.00	1	4,094	0.02%
2021/11/11	3	132.50	1	132.03	132.50	2	4,081	0.05%
2021/11/10	1	133.00	0	0.00	136.00	1	4,047	0.02%
2021/11/09	0	0.00	0	132.50	132.00	0	4,013	0.00%
2021/11/08	1	133.00	0	0.00	133.00	1	4,025	0.02%
2021/11/05	1.1	134.00	0	0.00	134.00	1.1	4,010	0.03%
2021/11/04	4	135.63	4	134.00	132.50	0	4,007	0.00%
2021/11/03	2	139.25	0	0.00	140.00	2	3,876	0.05%
2021/11/02	4	141.38	6	140.17	137.50	-2	3,798	-0.05%
2021/11/01	2	143.75	4	144.38	144.50	-2	3,692	-0.05%
2021/10/29	3.4	142.38	18	144.86	140.50	-14.6	3,613	-0.40%
2021/10/28	50	143.49	36	145.03	144.00	14	3,397	0.41%
2021/10/27	5	138.00	6	137.67	139.50	-1	3,132	-0.03%
2021/10/26	1	134.50	1	134.50	132.00	0	2,953	0.00%
2021/10/25	1	132.00	1	133.00	133.00	0	2,937	0.00%
2021/10/22	4	131.75	1	132.50	133.00	3	2,987	0.10%
2021/10/21	1	132.00	0	0.00	128.50	1	3,017	0.03%
2021/10/20	2	129.50	1	128.00	127.50	1	2,976	0.03%
2021/10/19	1	125.50	2	124.25	124.50	-1	3,046	-0.03%
2021/10/18	1	120.00	0	0.00	121.00	1	3,146	0.03%
2021/10/14	0	0.00	2	119.50	120.00	-2	3,266	-0.06%
2021/10/12	0	0.00	0.7	125.01	122.50	-0.7	3,267	-0.02%
2021/10/08	3.7	126.62	2	128.75	127.50	1.7	3,256	0.05%
2021/10/07	0	0.00	8	125.50	126.50	-8	3,223	-0.25%
2021/10/04	1	117.00	2	115.00	115.00	-1	3,486	-0.03%
2021/10/01	0	0.00	1	115.00	115.00	-1	3,669	-0.03%
2021/09/30	1	119.00	2	119.75	118.00	-1	3,928	-0.03%
2021/09/29	2	117.25	1	118.00	117.00	1	3,978	0.03%
2021/09/28	2.3	121.43	0.1	121.50	121.00	2.2	4,055	0.05%
2021/09/27	0	0.00	1	127.00	124.50	-1	4,134	-0.02%
2021/09/24	1.1	124.55	1	124.50	124.00	0.1	4,191	0.00%
2021/09/23	3	123.00	2	121.50	121.50	1	4,429	0.02%
2021/09/22	0	0.00	1	125.50	124.50	-1	4,473	-0.02%
2021/09/17	2	124.50	0	0.00	125.50	2	4,586	0.04%
2021/09/16	1	125.00	0	0.00	123.50	1	4,857	0.02%
2021/09/15	2	125.00	3	124.83	124.00	-1	4,942	-0.02%
2021/09/14	1	130.00	3	129.00	129.50	-2	4,986	-0.04%
2021/09/13	3	132.83	0	132.50	130.50	3	5,019	0.06%
2021/09/10	2	132.25	4	134.38	136.00	-2	5,024	-0.04%
2021/09/08	9	130.94	4	130.88	127.50	5	5,018	0.10%
2021/09/07	3	134.00	7	135.14	137.00	-4	4,964	-0.08%
2021/09/06	3	137.83	1	140.00	136.50	2	4,959	0.04%
2021/09/03	1	138.50	1	138.00	138.00	0	4,965	0.00%
2021/09/02	7	136.36	4	138.49	139.50	3	5,163	0.06%
2021/09/01	10	135.50	13	136.35	139.50	-3	5,078	-0.06%
2021/08/31	3	127.83	0	0.00	127.00	3	4,951	0.06%
2021/08/30	2	126.75	1	127.00	127.00	1	4,956	0.02%
2021/08/27	2	125.00	0	0.00	124.50	2	4,946	0.04%
2021/08/26	1	126.50	0	127.00	126.00	1	4,942	0.02%
2021/08/25	1	128.50	1	129.50	129.00	0	4,943	0.00%
2021/08/23	0	0.00	0	120.00	121.00	0	4,923	0.00%
2021/08/20	0.1	114.00	0	0.00	113.00	0.1	4,940	0.00%
2021/08/17	0	0.00	1	112.50	112.00	-1	5,024	-0.02%
2021/08/16	1	115.50	1	119.00	118.00	0	5,022	0.00%
2021/08/13	1	120.50	1	119.50	118.50	0	5,022	0.00%
2021/08/11	0	0.00	2	124.50	123.00	-2	4,985	-0.04%
2021/08/10	0	0.00	10	124.50	125.00	-10	4,986	-0.20%
2021/08/09	1	130.00	0	0.00	129.50	1	4,977	0.02%
2021/08/06	0	0.00	2	132.00	131.50	-2	4,979	-0.04%
2021/08/05	1	136.00	1	135.00	134.50	0	5,001	0.00%
2021/08/04	1	138.00	0	0.00	138.00	1	5,041	0.02%
2021/08/02	0	0.00	10	133.00	134.00	-10	5,068	-0.20%
2021/07/30	21	137.88	0	0.00	136.50	21	5,073	0.41%
2021/07/29	0	0.00	1	135.50	135.00	-1	5,035	-0.02%
2021/07/28	2	130.50	3	130.50	133.50	-1	5,076	-0.02%
2021/07/27	2	137.00	4	141.00	138.00	-2	5,070	-0.04%
2021/07/26	3	142.50	13	140.08	141.50	-10	5,027	-0.20%
2021/07/23	29	147.09	22	141.25	142.00	7	5,033	0.14%
2021/07/22	13	148.73	3	147.50	149.50	10	4,950	0.20%
2021/07/21	1	144.00	1	145.50	142.00	0	4,875	0.00%
2021/07/20	0	0.00	1	137.50	137.50	-1	4,829	-0.02%
2021/07/15	1	147.00	20	142.50	145.00	-19	4,833	-0.39%
2021/07/14	3	145.00	4	144.63	146.00	-1	4,827	-0.02%
2021/07/13	4	149.25	0	0.00	144.50	4	4,812	0.08%
2021/07/12	15	147.23	12	148.04	148.00	3	4,717	0.06%
2021/07/09	2	143.50	14	142.14	141.50	-12	4,507	-0.27%
2021/07/08	24	144.92	5	144.60	145.00	19	4,467	0.43%
2021/07/07	16	143.47	18	144.42	147.50	-2	4,330	-0.05%
2021/07/06	12	138.79	6	136.58	139.50	6	4,123	0.15%
2021/07/05	11	139.18	10	138.85	138.50	1	4,189	0.02%
2021/07/02	0	0.00	6	137.50	139.50	-6	4,220	-0.14%
2021/06/30	10	141.75	1	144.00	134.00	9	4,291	0.21%
2021/06/29	0	0.00	7	138.79	139.00	-7	4,111	-0.17%
2021/06/28	8	137.94	2	141.00	138.00	6	4,153	0.14%
2021/06/25	8	137.88	2	136.50	138.00	6	4,112	0.15%
2021/06/24	1	130.50	5	129.00	130.00	-4	3,832	-0.10%
2021/06/23	1	126.50	3.5	126.29	127.00	-2.5	3,738	-0.07%
2021/06/22	1	124.50	1	124.50	123.00	0	3,696	0.00%
2021/06/21	0	0.00	5	122.00	122.00	-5	3,834	-0.13%
2021/06/17	0	0.00	1	121.50	122.50	-1	3,873	-0.03%
2021/06/15	0	0.00	2	118.00	117.50	-2	3,890	-0.05%
2021/06/10	3	123.67	6	121.58	118.50	-3	3,906	-0.08%
2021/06/09	4	116.00	0	0.00	118.00	4	3,670	0.11%
2021/06/07	0	0.00	1	113.50	116.50	-1	3,744	-0.03%
2021/06/02	1	113.00	3	114.50	113.50	-2	3,874	-0.05%
2021/06/01	1	116.50	2	117.25	117.00	-1	3,901	-0.03%
2021/05/31	0	0.00	2	113.75	113.50	-2	3,878	-0.05%
2021/05/28	1	111.50	0	0.00	112.00	1	3,911	0.03%
2021/05/27	3	105.83	5	107.70	107.00	-2	3,880	-0.05%
2021/05/26	3	103.00	0	0.00	103.00	3	3,853	0.08%
2021/05/25	1	103.50	1	104.50	104.50	0	3,848	0.00%
2021/05/17	1	93.00	0	0.00	92.80	1	3,936	0.03%
2021/05/14	2	99.55	2	96.40	95.50	0	3,964	0.00%
2021/05/13	1	94.80	0	0.00	98.00	1	4,014	0.02%
2021/05/12	0	0.00	1	100.00	95.60	-1	4,026	-0.02%
2021/05/11	0.5	102.00	0	0.00	100.50	0.5	4,051	0.01%
2021/05/10	1	111.50	0	0.00	110.50	1	4,069	0.02%
2021/05/07	2	111.50	5	112.40	113.50	-3	4,138	-0.07%
2021/05/06	1	109.00	0	0.00	107.50	1	4,220	0.02%
2021/05/05	4	111.50	0	0.00	108.50	4	4,265	0.09%
2021/05/04	0	0.00	2	117.00	116.00	-2	4,283	-0.05%
2021/05/03	2	114.00	0	0.00	114.00	2	4,400	0.05%
2021/04/29	2	117.25	1	119.00	117.00	1	4,677	0.02%
2021/04/28	2	119.00	1	119.50	121.00	1	4,776	0.02%
2021/04/27	2	119.50	5	121.60	119.00	-3	4,872	-0.06%
2021/04/26	2	118.50	0	0.00	118.00	2	4,872	0.04%
2021/04/23	4	116.63	4	118.38	119.50	0	4,923	0.00%
2021/04/22	4	117.75	0	0.00	115.00	4	4,958	0.08%
2021/04/21	1	119.50	1	119.50	120.00	0	5,009	0.00%
2021/04/19	1	122.50	1	119.00	119.00	0	5,202	0.00%
2021/04/16	2	119.75	2	119.75	121.50	0	5,415	0.00%
2021/04/14	0	0.00	1	119.50	121.00	-1	5,529	-0.02%
2021/04/13	1	122.50	5.1	119.91	118.50	-4.1	5,637	-0.07%
2021/04/12	2	123.00	2	126.25	122.50	0	5,694	0.00%
2021/04/09	2	126.25	8.1	125.34	127.00	-6.1	5,840	-0.10%
2021/04/08	4.1	125.00	4	124.13	123.50	0.1	5,825	0.00%
2021/04/07	1	126.00	1	126.50	126.00	0	5,754	0.00%
2021/04/06	0	0.00	1	122.00	120.50	-1	5,690	-0.02%
2021/04/01	2	119.25	0	0.00	119.50	2	5,797	0.03%
2021/03/31	2	117.25	3	116.83	118.50	-1	5,785	-0.02%
2021/03/30	2	114.50	1	116.00	116.50	1	5,717	0.02%
2021/03/26	0	0.00	2	112.00	112.00	-2	5,722	-0.03%
2021/03/25	1	109.00	1	112.00	112.00	0	5,772	0.00%
2021/03/24	8.1	111.25	4	116.00	109.50	4.1	5,791	0.07%
2021/03/23	2	112.00	5	111.60	112.00	-3	5,709	-0.05%
2021/03/22	3	112.17	5.1	111.51	111.50	-2.1	5,784	-0.04%
2021/03/19	0	0.00	2	107.50	110.50	-2	5,836	-0.03%
2021/03/18	1	107.50	2	108.75	109.50	-1	5,932	-0.02%
2021/03/17	0	0.00	1.1	107.50	108.00	-1.1	6,112	-0.02%
2021/03/16	10	109.00	8	106.69	106.50	2	6,317	0.03%
2021/03/15	6	107.25	5	108.50	109.00	1	6,760	0.01%
2021/03/12	1	109.00	1	109.00	108.50	0	7,093	0.00%
2021/03/11	4	106.13	6	107.50	108.50	-2	7,214	-0.03%
2021/03/10	1.1	102.00	0	0.00	101.50	1.1	7,238	0.02%
2021/03/09	7	100.07	6	100.75	101.00	1	7,622	0.01%
2021/03/08	1	105.00	1	107.00	102.50	0	7,848	0.00%
2021/03/05	2	104.00	0.2	106.00	104.50	1.8	7,796	0.02%
2021/03/04	5	103.00	9	104.22	104.00	-4	7,753	-0.05%
2021/03/03	11	104.32	9	104.94	105.00	2	7,735	0.03%
2021/03/02	2	106.50	2	105.50	105.00	0	7,699	0.00%
2021/02/26	2	107.00	3	107.33	106.50	-1	7,694	-0.01%
2021/02/25	2	110.00	3	109.50	109.50	-1	7,684	-0.01%
2021/02/24	0	0.00	1	109.00	110.00	-1	7,690	-0.01%
2021/02/23	1	111.00	0	0.00	111.50	1	7,681	0.01%
2021/02/22	0	0.00	2	113.00	114.00	-2	7,673	-0.03%
2021/02/19	2	110.00	2	111.50	111.50	0	7,665	0.00%
2021/02/18	4	109.25	4	109.25	111.50	0	7,733	0.00%
2021/02/05	2	105.00	0	0.00	105.00	2	8,015	0.02%
2021/02/04	6	105.42	8	106.50	108.00	-2	8,012	-0.02%
2021/02/03	3.2	109.32	3	108.00	109.00	0.2	7,949	0.00%
2021/02/02	3	108.83	3	110.00	112.00	0	7,925	0.00%
2021/02/01	1	103.00	2	103.75	104.00	-1	7,858	-0.01%
2021/01/29	6.1	106.21	3	106.50	105.00	3.1	7,841	0.04%
2021/01/28	5	111.00	0	0.00	109.00	5	7,804	0.06%
2021/01/27	2	116.25	1	118.00	115.50	1	7,699	0.01%
2021/01/26	2	118.00	0	0.00	118.00	2	7,632	0.03%
2021/01/25	7	118.93	4	121.38	118.00	3	7,552	0.04%
2021/01/22	2	120.25	19	120.34	121.00	-17	7,354	-0.23%
2021/01/21	3	114.83	6.1	117.83	114.00	-3.1	7,047	-0.04%
2021/01/20	2	115.25	6	114.67	113.50	-4	6,902	-0.06%
2021/01/19	5	113.10	1	110.50	114.00	4	6,779	0.06%
2021/01/18	4	111.00	3	110.67	111.00	1	6,722	0.01%
2021/01/15	4	117.25	5	116.90	115.00	-1	6,654	-0.02%
2021/01/14	3	117.17	4	117.88	118.00	-1	6,605	-0.02%
2021/01/13	10	118.15	7	117.36	117.00	3	6,487	0.05%
2021/01/12	3	113.83	5	115.30	112.50	-2	6,343	-0.03%
2021/01/11	13	118.15	5	118.70	117.00	8	6,266	0.13%
2021/01/08	3	114.83	4	114.63	115.00	-1	6,027	-0.02%
2021/01/07	24	116.23	20	115.50	116.00	4	5,999	0.07%
2021/01/06	11	120.68	29	117.88	117.50	-18	5,936	-0.30%
2021/01/05	30.1	118.51	9	117.83	120.00	21.1	5,791	0.36%
2021/01/04	2	115.25	9	115.50	118.00	-7	5,700	-0.12%
2020/12/31	1	112.00	0	0.00	112.00	1	5,499	0.02%
2020/12/30	3	110.50	3	112.17	112.50	0	5,421	0.00%
2020/12/29	5	111.90	1	112.46	110.00	4	5,391	0.07%
2020/12/28	9	112.56	26	110.71	114.00	-17	5,294	-0.32%
2020/12/25	2	106.50	0.1	107.00	107.00	2	5,150	0.04%
2020/12/24	2	107.25	2	106.50	108.00	0	5,119	0.00%
2020/12/22	10	105.10	2	107.50	105.50	8	5,059	0.16%
2020/12/21	2	109.25	2	108.50	108.50	0	5,015	0.00%
2020/12/18	2	110.00	2	109.00	110.00	0	4,935	0.00%
2020/12/17	3	109.83	7	110.71	112.00	-4	4,874	-0.08%
2020/12/16	2	107.75	0	0.00	106.50	2	4,756	0.04%
2020/12/15	12	104.71	3.7	105.71	106.00	8.3	4,649	0.18%
2020/12/14	6	112.50	5	109.00	108.50	1	4,551	0.02%
2020/12/11	15	114.27	16	111.28	110.00	-1	4,439	-0.02%
2020/12/10	3	114.67	5	115.00	116.00	-2	4,266	-0.05%
2020/12/09	11	113.64	13	112.88	113.00	-2	4,102	-0.05%
2020/12/08	10	104.60	19	105.11	105.50	-9	3,639	-0.25%
2020/12/07	6	99.85	0	0.00	99.30	6	3,332	0.18%
2020/12/04	2	96.55	1	96.80	96.50	1	3,175	0.03%
2020/12/03	15	102.93	5	103.26	97.90	10	3,079	0.32%
2020/12/02	10	98.48	9	99.19	100.50	1	2,663	0.04%
2020/11/23	5	93.16	5.1	91.59	91.20	-0.1	2,286	0.00%
2020/11/19	0.1	91.00	0	0.00	91.10	0.1	2,247	0.00%
2020/11/17	4	91.95	5	91.60	90.20	-1	2,236	-0.04%
2020/11/16	4.1	92.06	8	92.48	91.00	-4	2,185	-0.18%
2020/11/11	1	85.20	0	0.00	85.30	1	1,833	0.05%
2020/11/10	0	0.00	2	85.75	85.50	-2	1,823	-0.11%
2020/11/09	1	87.10	0	0.00	86.90	1	1,794	0.06%
2020/11/04	0	0.00	4	84.03	84.00	-4	1,722	-0.23%
2020/11/03	1	80.60	1	82.00	83.20	0	1,729	0.00%
2020/11/02	0	0.00	4	80.20	80.20	-4	1,735	-0.23%
2020/10/28	1	82.60	0	0.00	82.60	1	1,752	0.06%
2020/10/27	1	82.80	0	0.00	83.40	1	1,779	0.06%
2020/10/19	0	0.00	1	85.50	84.70	-1	1,935	-0.05%
2020/10/14	0	0.00	4	86.60	85.60	-4	1,940	-0.21%
2020/10/12	0	0.00	1	84.70	84.40	-1	1,929	-0.05%
2020/10/08	1	84.20	0	0.00	84.00	1	1,938	0.05%
2020/09/28	1	76.30	1	77.00	77.10	0	2,289	0.00%
2020/09/25	2	78.75	0	0.00	75.80	2	2,348	0.09%
2020/09/22	0	0.00	12	82.03	81.30	-12	2,470	-0.49%
2020/09/17	2	85.00	0	0.00	84.40	2	2,538	0.08%
2020/09/16	6	85.10	0	0.00	85.30	6	2,542	0.24%
2020/09/14	1	85.00	2.3	85.13	82.90	-1.3	2,537	-0.05%
2020/09/11	1	82.80	2	83.85	83.30	-1	2,491	-0.04%
2020/09/10	0.1	82.40	0	0.00	82.40	0.1	2,451	0.00%
2020/09/09	7	78.37	0	0.00	78.80	7	2,443	0.29%
2020/09/04	0	0.00	8	77.93	79.50	-8	2,526	-0.32%
2020/09/02	0.2	80.50	0	0.00	80.10	0.2	2,552	0.01%
2020/09/01	1	77.00	4	78.00	78.20	-3	2,564	-0.12%
2020/08/31	2	78.05	1	77.60	77.10	1	2,611	0.04%
2020/08/27	1	80.00	1	78.20	78.30	0	2,808	0.00%
2020/08/26	2	78.45	2	79.15	79.80	0	2,835	0.00%
2020/08/25	2	76.40	3	77.23	77.30	-1	2,860	-0.03%
2020/08/24	5	75.86	3	75.53	76.10	2	2,880	0.07%
2020/08/21	2	76.50	3	75.60	76.00	-1	2,878	-0.03%
2020/08/20	9	76.84	4	75.18	75.50	5	2,877	0.17%
2020/08/19	6	82.60	0	0.00	81.20	6	2,846	0.21%
2020/08/17	2	86.00	3	85.67	85.60	-1	2,879	-0.03%
2020/08/14	2	84.90	1	86.00	86.00	1	2,918	0.03%
2020/08/12	0	0.00	2	85.35	85.70	-2	2,999	-0.07%
2020/08/11	0	0.00	1	85.20	86.40	-1	3,031	-0.03%
2020/08/10	3	86.27	0	0.00	85.70	3	3,052	0.10%
2020/08/07	1	87.90	0	0.00	88.70	1	3,063	0.03%
2020/08/05	0	0.00	2	88.80	88.70	-2	3,136	-0.06%
2020/08/04	10	87.32	10	86.80	87.80	0	3,312	0.00%
2020/08/03	5	86.68	5	86.06	86.20	0	3,444	0.00%
2020/07/31	3	85.80	3	85.87	86.40	0	3,458	0.00%
2020/07/30	2	86.10	2	85.80	85.80	0	3,464	0.00%
2020/07/28	0	0.00	1	87.10	85.40	-1	3,470	-0.03%
2020/07/27	1	88.50	0	0.00	88.50	1	3,445	0.03%
2020/07/23	0	0.00	1	94.30	93.30	-1	3,450	-0.03%
2020/07/22	0	0.00	1	94.40	94.50	-1	3,462	-0.03%
2020/07/21	1	93.70	12	93.36	94.30	-11	3,462	-0.32%
2020/07/20	1	92.00	0	0.00	91.80	1	3,476	0.03%
2020/07/16	5	95.14	4	94.33	92.60	1	3,453	0.03%
2020/07/15	6	94.45	0	0.00	93.90	6	3,453	0.17%
2020/07/14	0	0.00	0.6	94.10	94.10	-0.6	3,496	-0.02%
2020/07/13	1	96.20	5	96.50	96.30	-4	3,483	-0.11%
2020/07/10	0	0.00	5.3	97.03	95.80	-5.3	3,479	-0.15%
2020/07/09	26	99.58	3	100.50	98.60	23	3,429	0.67%
2020/07/08	6.1	96.57	4	99.88	100.50	2.1	3,301	0.06%
2020/07/07	1	94.70	9	95.89	94.80	-8	3,158	-0.25%
2020/07/06	0	0.00	3	96.00	96.80	-3	3,113	-0.10%
2020/07/03	4	93.48	5	92.70	92.50	-1	3,065	-0.03%
2020/07/02	5	91.60	10	92.90	93.10	-5	3,086	-0.16%
2020/07/01	0	0.00	8	93.20	91.70	-8	3,079	-0.26%
2020/06/24	0	0.00	1	91.40	91.30	-1	3,010	-0.03%
2020/06/23	4	89.85	2	90.40	89.80	2	3,043	0.07%
2020/06/22	3	91.87	1	91.20	90.60	2	3,060	0.07%
2020/06/19	0	0.00	1	91.30	90.00	-1	3,076	-0.03%
2020/06/16	2	87.95	1	89.50	89.10	1	3,140	0.03%
2020/06/12	2	82.50	0	0.00	88.30	2	3,189	0.06%
2020/06/11	7	89.07	1	88.40	86.40	6	3,202	0.19%
2020/06/08	2	90.20	4	89.95	89.40	-2	3,324	-0.06%
2020/06/05	0	0.00	2	90.60	90.20	-2	3,323	-0.06%
2020/06/04	1	88.10	2	89.60	90.40	-1	3,328	-0.03%
2020/06/03	3	87.80	0	0.00	87.00	3	3,335	0.09%
2020/06/01	7	86.69	0	0.00	86.90	7	3,231	0.22%
2020/05/27	1	85.50	0	0.00	86.10	1	3,212	0.03%
2020/05/26	0	0.00	1	85.70	84.60	-1	3,224	-0.03%
2020/05/25	1	82.70	0	0.00	85.90	1	3,221	0.03%
2020/05/22	2	82.90	0	0.00	83.00	2	3,210	0.06%
2020/05/21	0	0.00	1	85.70	86.00	-1	3,199	-0.03%
2020/05/19	0	0.00	1	86.80	88.30	-1	3,155	-0.03%
2020/05/18	1	86.60	1	87.70	86.60	0	3,140	0.00%
2020/05/15	1	90.90	4	90.05	90.90	-3	3,124	-0.10%
2020/05/14	7	94.09	0	0.00	92.20	7	3,128	0.22%
2020/05/13	3	96.07	2	96.50	97.00	1	3,139	0.03%
2020/05/12	2	97.25	2	96.50	95.60	0	3,172	0.00%
2020/05/11	10	97.71	1	96.90	97.80	9	3,194	0.28%
2020/05/08	2	93.70	5	91.82	94.00	-3	3,056	-0.10%
2020/05/05	1	87.90	0	0.00	87.70	1	2,954	0.03%
2020/05/04	2	87.90	1	89.00	88.90	1	2,988	0.03%
2020/04/28	1	87.30	0	0.00	87.40	1	2,957	0.03%
2020/04/24	0	0.00	2	86.70	85.60	-2	3,001	-0.07%
2020/04/23	2	86.30	2	86.10	86.10	0	3,019	0.00%
2020/04/21	3	86.50	1	84.20	83.80	2	3,051	0.07%
2020/04/20	0	0.00	1	85.90	87.40	-1	3,049	-0.03%
2020/04/15	0	0.00	2	87.05	86.60	-2	3,052	-0.07%
2020/04/10	2	85.40	0	0.00	85.20	2	3,207	0.06%
2020/04/09	1	86.50	0	0.00	84.50	1	3,298	0.03%
2020/04/08	0	0.00	1	86.20	86.30	-1	3,357	-0.03%
2020/04/07	1	85.20	4	85.63	85.50	-3	3,355	-0.09%
2020/04/06	3	81.60	0	0.00	82.50	3	3,339	0.09%
2020/04/01	0	79.50	0	0.00	79.50	0	3,365	0.00%
2020/03/30	10	76.31	10	78.00	78.50	0	3,428	0.00%
2020/03/27	2	78.05	0	0.00	77.50	2	3,409	0.06%
2020/03/26	1	79.60	2	77.35	79.00	-1	3,365	-0.03%
2020/03/25	2	78.50	1	79.10	78.40	1	3,347	0.03%
2020/03/24	9	73.28	8	73.25	74.00	1	3,308	0.03%
2020/03/23	13	65.31	13	67.98	68.10	0	3,269	0.00%
2020/03/20	10	65.35	8	66.91	67.30	2	3,285	0.06%
2020/03/19	1	66.00	2	61.90	61.20	-1	3,256	-0.03%
2020/03/17	1	71.20	0	0.00	71.00	1	3,283	0.03%
2020/03/16	0	0.00	3	74.20	74.20	-3	3,300	-0.09%
2020/03/13	0	0.00	5	77.30	82.40	-5	3,269	-0.15%
2020/03/12	0	0.00	5	88.56	85.00	-5	3,223	-0.16%
2020/03/11	6	94.27	0	0.00	91.10	6	3,220	0.19%
2020/03/05	0	0.00	1	103.50	103.50	-1	3,327	-0.03%
2020/02/25	1	101.00	0	0.00	104.50	1	3,400	0.03%
2020/02/24	0	0.00	7	103.00	102.50	-7	3,441	-0.20%
2020/02/21	1	108.00	3	105.83	105.00	-2	3,497	-0.06%
2020/02/20	2	109.00	1	108.00	108.00	1	3,545	0.03%
2020/02/19	2	107.00	2	107.00	107.00	0	3,563	0.00%
2020/02/14	11	110.55	0	0.00	111.00	11	3,699	0.30%
2020/02/13	2	115.50	2	112.50	112.50	0	3,694	0.00%
2020/02/12	2	110.75	14	114.86	115.00	-12	3,664	-0.33%
2020/02/11	0	0.00	1	107.50	109.00	-1	3,675	-0.03%
2020/02/10	1	105.50	0	0.00	104.00	1	3,760	0.03%
2020/02/06	2	105.00	1	105.50	105.50	1	4,137	0.02%
2020/02/05	2	104.50	2	102.50	102.50	0	4,300	0.00%
2020/02/04	0	0.00	1	102.00	102.50	-1	4,303	-0.02%
2020/01/31	3	101.33	0	0.00	101.00	3	4,406	0.07%
2020/01/30	0	0.00	2	102.50	101.00	-2	4,543	-0.04%
2020/01/17	0	0.00	1	113.50	113.00	-1	5,011	-0.02%
2020/01/16	0	0.00	1	112.00	112.00	-1	5,101	-0.02%
2020/01/15	3	112.17	0	0.00	109.50	3	5,325	0.06%
2020/01/14	0	0.00	1	112.00	112.00	-1	5,376	-0.02%
2020/01/10	0	0.00	2	108.50	109.50	-2	5,481	-0.04%
2020/01/09	2	109.00	3	109.17	109.50	-1	5,610	-0.02%
2020/01/08	2	109.75	3	108.50	109.00	-1	5,688	-0.02%
2020/01/07	2	113.25	0	0.00	113.00	2	5,695	0.04%
2020/01/06	0	0.00	1	121.00	118.00	-1	5,750	-0.02%
2020/01/03	1	124.50	2	124.25	124.00	-1	5,917	-0.02%
2020/01/02	5	120.90	3	119.33	123.00	2	5,906	0.03%
2019/12/31	0	0.00	1	117.00	118.00	-1	5,902	-0.02%
2019/12/30	0	0.00	2	117.00	118.00	-2	5,971	-0.03%
2019/12/27	3	117.00	2	117.50	116.00	1	6,052	0.02%
2019/12/26	1	116.50	2	115.25	115.50	-1	6,059	-0.02%
2019/12/23	5	111.50	1	109.00	109.00	4	6,171	0.06%
2019/12/20	0	0.00	3	111.00	111.00	-3	6,279	-0.05%
2019/12/17	0	0.00	7	114.50	114.00	-7	6,708	-0.10%
2019/12/13	1	113.50	0	0.00	110.50	1	7,425	0.01%
2019/12/12	2	111.75	0	0.00	113.50	2	7,659	0.03%
2019/12/11	8	109.69	0	0.00	108.50	8	7,746	0.10%
2019/12/10	2	108.00	5	109.00	110.50	-3	7,801	-0.04%
2019/12/09	5	112.00	1	110.50	110.50	4	7,798	0.05%
2019/12/06	0	0.00	1	111.50	112.00	-1	7,823	-0.01%
2019/12/05	1	116.00	4	111.00	111.00	-3	7,822	-0.04%
2019/12/04	3	114.83	0	0.00	115.00	3	7,729	0.04%
2019/12/03	13	117.04	10	116.75	116.00	3	7,794	0.04%
2019/12/02	3	118.33	3	114.33	116.50	0	7,861	0.00%
2019/11/28	1	119.00	10	119.00	118.00	-9	7,874	-0.11%
2019/11/27	1	123.00	9	120.50	120.00	-8	7,897	-0.10%
2019/11/26	6	123.00	1	122.50	122.00	5	7,900	0.06%
2019/11/22	8	119.00	0	0.00	118.00	8	7,903	0.10%
2019/11/21	1	119.00	1	115.00	119.00	0	7,936	0.00%
2019/11/19	5	121.00	6	120.50	120.50	-1	7,898	-0.01%
2019/11/18	0	0.00	3	123.33	124.00	-3	7,868	-0.04%
2019/11/15	9	125.67	1	121.00	122.00	8	7,947	0.10%
2019/11/14	5	125.50	6	124.50	124.00	-1	7,911	-0.01%
2019/11/13	22	126.36	19	127.00	127.00	3	7,960	0.04%
2019/11/11	2	125.00	3	122.00	122.50	-1	8,044	-0.01%
2019/11/08	3	125.50	0.2	126.50	126.50	2.8	8,107	0.04%
2019/11/07	2	124.50	3	123.83	123.00	-1	8,142	-0.01%
2019/11/06	11	127.68	0	127.00	126.50	11	8,212	0.13%
2019/11/05	3	131.37	26	133.85	135.00	-23	8,113	-0.28%
2019/11/04	0	0.00	1	128.00	128.50	-1	8,006	-0.01%
2019/11/01	1	119.50	0	0.00	123.00	1	7,876	0.01%
2019/10/31	1	121.00	3	121.83	119.50	-2	7,879	-0.03%
2019/10/30	13	121.88	2	121.50	123.00	11	7,835	0.14%
2019/10/29	22	128.05	24	123.04	122.00	-2	7,822	-0.03%
2019/10/28	39	126.88	37	128.39	128.50	2	7,741	0.03%
2019/10/25	4	123.75	9	123.17	122.50	-5	7,458	-0.07%
2019/10/24	2	116.00	8	118.50	121.00	-6	7,333	-0.08%
2019/10/23	5	117.30	7	119.14	117.50	-2	7,310	-0.03%
2019/10/22	6	116.08	3	116.00	115.00	3	7,262	0.04%
2019/10/21	3	114.00	0	0.00	114.00	3	7,295	0.04%
2019/10/18	1	115.00	7	115.71	114.50	-6	7,443	-0.08%
2019/10/17	2	117.00	3	117.33	118.50	-1	7,374	-0.01%
2019/10/16	2	115.00	11	112.86	113.00	-9	7,244	-0.12%
2019/10/15	16	115.31	0.1	114.00	114.00	15.9	7,129	0.22%
2019/10/14	3	115.49	4	114.88	113.50	-1	7,075	-0.01%
2019/10/09	1	115.00	4	111.50	112.50	-3	6,978	-0.04%
2019/10/08	1	110.00	7	111.00	110.00	-6	6,777	-0.09%
2019/10/07	7.1	113.50	2	114.00	114.00	5.1	6,764	0.07%
2019/10/04	1	109.00	2	109.50	110.00	-1	6,724	-0.01%
2019/10/03	1	111.00	0	0.00	110.50	1	6,685	0.01%
2019/10/01	3	111.67	0	0.00	109.50	3	6,572	0.05%
2019/09/27	2	111.25	2	110.25	110.00	0	6,647	0.00%
2019/09/26	6	112.25	1	111.00	111.00	5	6,594	0.08%
2019/09/25	0	0.00	2	112.75	112.00	-2	6,612	-0.03%
2019/09/24	2	116.00	2	114.75	113.50	0	6,614	0.00%
2019/09/23	1	117.50	12	117.50	118.50	-11	6,468	-0.17%
2019/09/20	2	117.50	2	116.75	116.00	0	6,375	0.00%
2019/09/19	5	116.40	6	116.58	116.50	-1	6,286	-0.02%
2019/09/18	1	115.50	12	112.13	116.00	-11	5,989	-0.18%
2019/09/17	4	104.75	8	105.63	105.50	-4	5,520	-0.07%
2019/09/16	0	0.00	3	98.43	102.00	-3	5,311	-0.06%
2019/09/12	4	97.85	2	98.55	97.20	2	5,211	0.04%
2019/09/11	3	96.77	0	0.00	96.80	3	5,159	0.06%
2019/09/10	2	95.75	4	95.98	96.70	-2	5,136	-0.04%
2019/09/09	11	97.36	5	97.76	97.30	6	5,097	0.12%
2019/09/06	3	96.57	2	98.00	96.30	1	5,071	0.02%
2019/09/05	9	97.27	0	0.00	96.10	9	5,036	0.18%
2019/09/04	8	94.05	9	95.58	96.10	-1	4,985	-0.02%
2019/09/03	3	93.80	3	94.93	93.00	0	4,940	0.00%
2019/09/02	0	0.00	5	92.30	92.50	-5	4,897	-0.10%
2019/08/30	2	93.65	0	0.00	93.30	2	4,891	0.04%
2019/08/29	2	92.05	3.1	93.19	93.80	-1.1	4,869	-0.02%
2019/08/28	2	91.45	0	0.00	91.80	2	4,896	0.04%
2019/08/27	1	93.00	4	92.60	92.60	-3	4,879	-0.06%
2019/08/26	3	93.00	1	92.70	92.10	2	4,878	0.04%
2019/08/23	6	95.95	1	95.40	95.50	5	4,837	0.10%
2019/08/22	1	97.60	2	97.95	97.20	-1	4,804	-0.02%
2019/08/21	1	97.50	0	0.00	97.90	1	4,786	0.02%
2019/08/20	0.1	97.20	0	0.00	97.20	0.1	4,768	0.00%
2019/08/16	6	97.63	0	0.00	96.50	6	4,711	0.13%
2019/08/15	0	0.00	6	96.83	97.30	-6	4,753	-0.13%
2019/08/14	0.4	99.90	0	0.00	99.70	0.4	4,762	0.01%
2019/08/12	2	106.50	0	103.00	103.00	2	4,742	0.04%
2019/08/08	0	0.00	1	99.80	104.00	-1	4,691	-0.02%
2019/08/07	2	101.00	2	101.00	99.20	0	4,546	0.00%
2019/08/06	7	100.21	6	99.67	100.50	1	4,508	0.02%
2019/08/02	0	0.00	4	98.58	98.50	-4	4,401	-0.09%
2019/08/01	9	100.00	8	101.00	101.50	1	4,366	0.02%
2019/07/30	7	102.07	8	98.70	99.60	-1	4,305	-0.02%
2019/07/26	4.5	101.67	3	100.50	101.00	1.5	4,209	0.04%
2019/07/25	3	102.00	1	102.50	101.50	2	4,218	0.05%
2019/07/24	3	99.50	1	100.50	101.00	2	4,184	0.05%
2019/07/23	2	98.05	3	97.50	96.40	-1	4,081	-0.02%
2019/07/22	1	97.70	2	98.15	97.70	-1	4,122	-0.02%
2019/07/19	0	0.00	1	92.80	92.50	-1	3,942	-0.03%
2019/07/18	1	90.90	0	0.00	90.40	1	3,936	0.03%
2019/07/15	1	92.50	0	0.00	92.00	1	4,062	0.02%
2019/07/11	0	0.00	1	95.00	94.00	-1	4,454	-0.02%
2019/07/09	0	0.00	1	91.80	91.70	-1	4,373	-0.02%
2019/07/04	0	0.00	1	92.00	91.90	-1	4,385	-0.02%
2019/07/03	1	88.40	1	88.10	88.50	0	4,261	0.00%
2019/07/02	1	88.70	2	88.80	89.20	-1	4,290	-0.02%
2019/07/01	0	0.00	9	86.73	87.10	-9	4,276	-0.21%
2019/06/28	1	79.20	1	79.30	79.90	0	4,356	0.00%
2019/06/27	0	0.00	3	79.47	79.00	-3	4,378	-0.07%
2019/06/26	6	80.20	13	79.87	80.30	-7	4,403	-0.16%
2019/06/25	5	79.46	0	0.00	78.30	5	4,411	0.11%
2019/06/24	1	78.20	3	79.70	79.50	-2	4,518	-0.04%
2019/06/21	5	80.08	5	80.04	79.30	0	4,606	0.00%
2019/06/20	5	79.00	13	78.36	79.20	-8	4,575	-0.17%
2019/06/19	0	0.00	7	76.89	77.00	-7	4,627	-0.15%
2019/06/18	2	75.00	3	75.00	74.20	-1	4,661	-0.02%
2019/06/17	1	74.10	1	73.60	74.70	0	4,854	0.00%
2019/06/14	2	75.25	0	0.00	73.40	2	5,046	0.04%
2019/06/13	3	75.90	2	75.90	75.90	1	5,541	0.02%
2019/06/12	5	76.04	0	0.00	75.90	5	5,726	0.09%
2019/06/11	0	0.00	2	76.35	77.00	-2	5,752	-0.03%
2019/06/10	1	73.00	2	74.05	74.70	-1	5,721	-0.02%
2019/06/06	10	73.86	9	72.73	72.20	1	5,740	0.02%
2019/06/05	11	74.24	8	74.56	74.70	3	5,746	0.05%
2019/06/04	1	76.40	2	74.75	73.00	-1	5,724	-0.02%
2019/06/03	8	75.10	3	74.60	74.70	5	5,703	0.09%
2019/05/29	3	71.53	0	0.00	72.90	3	5,680	0.05%
2019/05/28	1	73.30	0	0.00	73.20	1	5,679	0.02%
2019/05/27	0	0.00	1	72.90	74.60	-1	5,732	-0.02%
2019/05/24	5	74.40	5	73.70	72.70	0	5,882	0.00%
2019/05/23	1	73.70	1	74.40	74.50	0	5,898	0.00%
2019/05/22	4	76.95	2	77.70	73.80	2	5,985	0.03%
2019/05/21	3	73.57	3	73.40	74.60	0	5,928	0.00%
2019/05/20	5	73.76	4	73.90	76.00	1	5,895	0.02%
2019/05/17	13	78.65	4	75.93	74.70	9	5,836	0.15%
2019/05/16	2	80.11	0	0.00	80.90	2	5,908	0.03%
2019/05/14	0	0.00	3	82.53	83.60	-3	5,877	-0.05%
2019/05/13	3	82.63	3	83.00	81.50	0	5,950	0.00%
2019/05/10	3	82.77	1	84.00	83.20	2	6,020	0.03%
2019/05/08	3	85.10	1	84.60	85.40	2	6,033	0.03%
2019/05/07	0	0.00	0	86.60	86.60	0	6,102	0.00%
2019/05/06	1	85.70	1	86.30	84.50	0	6,265	0.00%
2019/05/03	1	88.10	1	87.60	88.40	0	6,239	0.00%
2019/05/02	0	0.00	1	87.00	87.50	-1	6,223	-0.02%
2019/04/30	8	83.49	7	83.26	84.40	1	6,206	0.02%
2019/04/26	1	89.00	3	89.40	88.80	-2	6,142	-0.03%
2019/04/24	5	94.70	1	93.60	93.60	4	6,047	0.07%
2019/04/23	1	93.80	0	0.00	94.70	1	6,050	0.02%
2019/04/22	5	93.10	10	94.65	95.10	-5	6,024	-0.08%
2019/04/19	8	96.13	5	95.10	93.10	3	6,055	0.05%
2019/04/18	16	97.55	32	97.73	96.00	-16	6,079	-0.26%
2019/04/17	1	92.60	0	0.00	91.70	1	5,793	0.02%
2019/04/15	1	91.10	0	0.00	90.50	1	6,053	0.02%
2019/04/12	5	91.00	1	90.70	90.60	4	6,138	0.07%
2019/04/11	3	92.83	1	94.10	91.00	2	6,268	0.03%
2019/04/10	0	0.00	3	94.07	94.60	-3	6,412	-0.05%
2019/04/09	1	93.50	1	93.80	93.00	0	6,716	0.00%
2019/04/08	1	93.00	1	94.20	92.60	0	6,925	0.00%
2019/04/03	3	90.23	3	90.23	92.30	0	7,447	0.00%
2019/04/02	3	93.33	2	95.55	90.90	1	7,629	0.01%
2019/04/01	2	91.90	3	92.20	92.50	-1	7,444	-0.01%
2019/03/29	3	92.73	2	92.05	91.40	1	7,398	0.01%
2019/03/28	5	91.32	6	91.87	92.50	-1	7,351	-0.01%
2019/03/27	6	91.62	3	92.33	91.00	3	7,296	0.04%
2019/03/26	1	91.40	1	91.60	91.00	0	7,185	0.00%
2019/03/25	1	88.60	3	88.63	90.80	-2	7,094	-0.03%
2019/03/22	2	89.70	2	90.85	89.20	0	7,059	0.00%
2019/03/21	2	90.00	1	90.00	90.40	1	6,981	0.01%
2019/03/20	1	89.50	3.1	89.65	91.00	-2.1	6,917	-0.03%
2019/03/19	7	87.34	6	88.32	88.50	1	6,771	0.01%
2019/03/18	8	83.46	39	83.42	88.10	-31	6,575	-0.47%
2019/03/15	5	77.14	5	77.28	80.10	0	6,057	0.00%
2019/03/14	5	73.38	12	73.12	72.90	-7	5,888	-0.12%
2019/03/13	0	0.00	2	71.60	71.50	-2	5,872	-0.03%
2019/03/12	2	70.85	5	71.08	71.30	-3	5,877	-0.05%
2019/03/11	1	69.40	4	69.50	69.70	-3	5,868	-0.05%
2019/03/08	0	0.00	6	67.52	68.30	-6	5,949	-0.10%
2019/03/07	4	68.83	16	67.73	67.60	-12	6,000	-0.20%
2019/03/05	12	70.68	1.3	71.73	70.70	10.7	6,076	0.18%
2019/03/04	6	71.43	0	0.00	71.50	6	6,213	0.10%
2019/02/27	2	70.40	5	70.28	71.40	-3	6,261	-0.05%
2019/02/26	5	72.24	5	71.60	71.40	0	6,331	0.00%
2019/02/25	79	73.36	59	72.79	72.60	20	6,325	0.32%
2019/02/22	6	70.87	3	70.83	70.30	3	6,195	0.05%
2019/02/21	28	70.55	41	70.57	72.40	-13	6,179	-0.21%
2019/02/20	5	68.96	3	69.50	68.70	2	6,051	0.03%
2019/02/19	7	68.63	4	69.15	68.10	3	6,051	0.05%
2019/02/18	7	67.81	10	67.50	67.80	-3	6,061	-0.05%
2019/02/15	11	69.84	15	70.65	67.90	-4	6,070	-0.07%
2019/02/14	10	66.95	3	66.80	67.40	7	5,986	0.12%
2019/02/13	8	68.63	5	69.02	67.00	3	5,986	0.05%
2019/02/12	7	68.93	8	69.15	68.60	-1	5,961	-0.02%
2019/02/11	5	68.54	11	68.76	68.70	-6	5,972	-0.10%
2019/01/30	4	66.55	6	66.68	66.90	-2	5,920	-0.03%
2019/01/29	5	66.16	4	66.75	66.00	1	5,961	0.02%
2019/01/28	8	66.95	11	66.76	67.00	-3	5,990	-0.05%
2019/01/25	35	66.43	41	66.27	66.00	-6	5,976	-0.10%
2019/01/24	7	65.04	6	64.90	64.70	1	5,901	0.02%
2019/01/23	3	63.90	4	64.48	64.60	-1	5,943	-0.02%
2019/01/22	4	64.33	6	64.77	63.80	-2	5,971	-0.03%
2019/01/21	4	65.33	2	66.10	64.50	2	5,996	0.03%
2019/01/18	1	63.10	1	64.20	64.00	0	6,026	0.00%
2019/01/17	5	63.60	2	63.50	63.60	3	6,205	0.05%
2019/01/16	2	65.20	1	66.00	63.60	1	6,338	0.02%
2019/01/15	7	65.60	4	65.13	65.00	3	6,354	0.05%
2019/01/14	1	65.40	1	66.00	65.50	0	6,348	0.00%
2019/01/11	7	65.83	7	65.36	65.00	0	6,357	0.00%
2019/01/10	12	66.45	16	65.63	65.50	-4	6,307	-0.06%
2019/01/09	11	64.62	11	64.81	65.70	0	6,208	0.00%
2019/01/08	6	66.43	4	66.10	64.00	2	6,099	0.03%
2019/01/07	3	64.00	3	63.73	64.00	0	5,895	0.00%
2019/01/04	12	60.55	9	62.19	63.00	3	5,907	0.05%
2019/01/03	15	63.95	13	62.85	62.40	2	5,914	0.03%
2019/01/02	1	64.70	1	65.70	65.80	0	5,854	0.00%
2018/12/28	30	64.35	27	64.85	64.60	3	5,699	0.05%
2018/12/27	13	63.80	14	63.44	63.30	-1	5,460	-0.02%
2018/12/26	35	66.30	28	65.63	61.40	7	5,373	0.13%
2018/12/25	42	62.29	18	63.64	65.40	24	4,791	0.50%
2018/12/24	2	57.30	2	58.55	59.50	0	4,571	0.00%
2018/12/22	0	0.00	6	57.90	57.40	-6	4,608	-0.13%
2018/12/21	5	56.02	1	58.00	58.50	4	4,626	0.09%
2018/12/20	2	58.90	7	58.40	57.40	-5	4,630	-0.11%
2018/12/19	7	60.49	1	59.90	59.70	6	4,629	0.13%
2018/12/18	1	60.10	6	60.43	60.00	-5	4,672	-0.11%
2018/12/17	12	60.98	13	60.65	60.40	-1	4,691	-0.02%
2018/12/14	1	60.40	1	61.10	60.10	0	4,767	0.00%
2018/12/13	3	60.03	5	60.94	61.50	-2	4,827	-0.04%
2018/12/12	2	59.95	8	60.53	60.10	-6	4,873	-0.12%
2018/12/11	2	57.15	2	57.15	57.10	0	4,892	0.00%
2018/12/10	1	54.50	2	56.30	56.90	-1	5,147	-0.02%
2018/12/07	6	56.93	4	56.93	56.70	2	5,430	0.04%
2018/12/06	8	58.04	6	59.05	55.80	2	5,555	0.04%
2018/12/05	5.1	61.42	1	61.50	61.00	4.1	5,525	0.07%
2018/12/04	5	63.84	2	63.20	63.40	3	5,586	0.05%
2018/12/03	12	63.68	11	63.85	64.00	1	5,607	0.02%
2018/11/30	11	61.96	12	61.33	60.90	-1	5,538	-0.02%
2018/11/29	3	61.60	0	0.00	60.90	3	5,570	0.05%
2018/11/28	3	60.90	2	61.45	60.90	1	5,652	0.02%
2018/11/27	5	58.80	11	58.60	60.00	-6	5,584	-0.11%
2018/11/26	0	0.00	4	55.80	56.10	-4	5,427	-0.07%
2018/11/23	155	56.60	151	54.03	54.20	4	5,381	0.07%	大買/大賣/
2018/11/22	13	55.82	11	55.18	54.00	2	5,305	0.04%
2018/11/21	5	52.54	6	53.48	53.80	-1	5,263	-0.02%
2018/11/20	9	53.28	8	52.40	52.40	1	5,241	0.02%
2018/11/19	4	54.15	2	54.00	53.20	2	5,224	0.04%
2018/11/16	4	53.68	0	0.00	53.30	4	5,217	0.08%
2018/11/15	2	55.37	2	52.90	53.40	0	5,245	0.00%
2018/11/14	4	54.98	6	54.88	55.00	-2	5,233	-0.04%
2018/11/13	5	51.90	4	52.80	54.00	1	5,231	0.02%
2018/11/12	5	58.40	5	58.26	57.60	0	5,159	0.00%
2018/11/09	2	59.75	1	60.50	59.60	1	5,199	0.02%
2018/11/08	6	61.87	4	61.38	60.20	2	5,198	0.04%
2018/11/07	3	59.83	4	60.80	60.50	-1	5,094	-0.02%
2018/11/06	2	61.35	1	63.00	57.50	1	5,096	0.02%
2018/11/05	10	60.76	13	61.48	61.60	-3	5,047	-0.06%
2018/11/02	18	59.88	14	59.88	59.20	4	5,024	0.08%
2018/11/01	1	58.80	0	0.00	58.30	1	4,963	0.02%
2018/10/31	9	56.40	9	56.18	55.50	0	4,894	0.00%
2018/10/30	2	55.00	2	54.65	54.80	0	4,896	0.00%
2018/10/26	4	56.53	6	55.12	54.40	-2	4,896	-0.04%
2018/10/25	0	0.00	1	54.80	58.00	-1	4,848	-0.02%
2018/10/24	1	55.20	0	0.00	54.10	1	4,781	0.02%
2018/10/23	3	60.70	3	60.77	60.10	0	4,830	0.00%
2018/10/19	1	60.40	1	61.40	61.40	0	4,937	0.00%
2018/10/17	0	0.00	1	63.60	62.00	-1	5,340	-0.02%
2018/10/16	4	62.78	3	62.43	62.20	1	5,494	0.02%
2018/10/15	4	62.25	4	62.40	62.60	0	5,501	0.00%
2018/10/12	1	61.00	1	59.20	61.00	0	5,507	0.00%
2018/10/11	1	60.50	0	0.00	58.10	1	5,466	0.02%
2018/10/09	10	64.95	3	65.43	64.30	7	5,383	0.13%
2018/10/08	1	67.90	0	0.00	68.20	1	5,308	0.02%
2018/10/05	2	68.75	2	69.20	70.00	0	5,333	0.00%
2018/10/04	5	72.40	4	72.25	71.90	1	5,265	0.02%
2018/10/03	7	79.06	5	77.40	77.40	2	5,190	0.04%
2018/10/02	1	79.00	1	80.00	79.00	0	5,260	0.00%
2018/10/01	9	77.36	8	80.35	81.50	1	5,259	0.02%
2018/09/28	2	76.50	2	76.90	76.10	0	5,280	0.00%
2018/09/27	10	75.60	10	76.50	76.50	0	5,313	0.00%
2018/09/26	4	77.30	4	76.50	76.50	0	5,336	0.00%
2018/09/21	0	0.00	1	77.00	77.00	-1	5,422	-0.02%
2018/09/20	2	76.10	0	0.00	76.10	2	5,453	0.04%
2018/09/17	2	78.70	2	78.70	78.30	0	5,413	0.00%
2018/09/14	20	77.09	20	77.42	80.00	0	5,404	0.00%
2018/09/13	5	77.98	3	81.30	76.90	2	5,205	0.04%
2018/09/12	4	85.25	0	0.00	83.70	4	4,963	0.08%
2018/09/11	6	93.72	6	92.90	92.90	0	4,950	0.00%
2018/09/10	1	94.20	3	94.30	93.00	-2	5,007	-0.04%
2018/09/07	1	96.50	1	97.80	96.90	0	5,365	0.00%
2018/09/06	0	0.00	2	100.00	100.00	-2	5,426	-0.04%
2018/09/05	3	99.17	6	99.42	99.50	-3	5,501	-0.05%
2018/09/03	0	0.00	2	94.40	94.90	-2	5,541	-0.04%
2018/08/28	2	94.20	4	94.25	93.80	-2	6,055	-0.03%
2018/08/27	1	93.60	3	92.93	93.80	-2	6,122	-0.03%
2018/08/24	1	93.10	1	92.50	92.50	0	6,202	0.00%
2018/08/23	2	92.50	2	93.70	93.70	0	6,290	0.00%
2018/08/22	5	92.76	4	94.90	93.50	1	6,400	0.02%
2018/08/20	2	90.20	2	89.20	89.20	0	6,650	0.00%
2018/08/17	7	92.16	5	91.90	90.00	2	6,784	0.03%
2018/08/16	1	91.20	2	91.05	92.00	-1	6,929	-0.01%
2018/08/15	1	88.60	0	0.00	89.80	1	6,992	0.01%
2018/08/14	0	0.00	2	89.40	90.20	-2	7,180	-0.03%
2018/08/13	7	88.69	5	86.32	88.00	2	7,287	0.03%
2018/08/10	2	90.10	2	91.00	91.50	0	7,331	0.00%
2018/08/09	0	0.00	1	89.50	91.00	-1	7,533	-0.01%
2018/08/08	3	90.27	3	90.13	90.10	0	7,594	0.00%
2018/08/07	3	90.90	1	90.60	89.90	2	7,780	0.03%
2018/08/06	5	86.70	5.4	88.67	89.40	-0.4	7,927	-0.01%
2018/08/03	1	90.00	1	89.80	89.60	0	8,022	0.00%
2018/08/02	1	89.20	2	89.00	89.40	-1	8,180	-0.01%
2018/08/01	3	90.73	3	91.00	90.70	0	8,359	0.00%
2018/07/31	1	90.20	300	89.18	89.20	-299	8,536	-3.50%	大賣/鉅額交易
2018/07/30	1	88.90	0	0.00	87.00	1	8,444	0.01%
2018/07/27	3	93.73	2	93.95	94.80	1	8,302	0.01%
2018/07/26	65	96.13	11	95.82	95.50	54	8,334	0.65%
2018/07/25	253	96.45	4	95.13	95.00	249	8,309	3.00%	大買/鉅額交易
2018/07/24	4	94.88	15	95.20	97.50	-11	8,210	-0.13%
2018/07/23	2	95.40	0	0.00	95.40	2	8,261	0.02%
2018/07/20	4	106.13	3	105.99	106.00	1	8,311	0.01%
2018/07/19	2	106.50	1	106.00	106.00	1	8,467	0.01%
2018/07/18	0	0.00	1	106.00	106.00	-1	8,678	-0.01%
2018/07/17	1	112.50	4	109.25	109.00	-3	8,772	-0.03%
2018/07/16	4	111.25	13	110.65	111.50	-9	8,796	-0.10%
2018/07/13	3	111.83	3	111.50	111.00	0	8,879	0.00%
2018/07/12	0	0.00	1	109.00	109.00	-1	9,082	-0.01%
2018/07/11	3	106.17	2	107.50	107.50	1	9,147	0.01%
2018/07/06	0	0.00	11	100.05	100.50	-11	9,256	-0.12%
2018/07/03	2	109.50	1	110.50	108.00	1	9,357	0.01%
2018/06/29	1	115.00	0	0.00	115.00	1	9,486	0.01%
2018/06/27	1	116.50	1	113.00	113.00	0	9,754	0.00%
2018/06/26	1	115.00	1	116.50	116.50	0	10,248	0.00%
2018/06/22	3	114.83	0	0.00	114.50	3	10,980	0.03%
2018/06/20	0	0.00	3	115.00	115.00	-3	11,189	-0.03%
2018/06/19	10	119.00	1	120.50	118.50	9	11,190	0.08%
2018/06/15	31	126.76	14	125.25	124.00	17	11,180	0.15%
2018/06/14	1	119.50	0	0.00	119.50	1	10,875	0.01%
2018/06/13	1	118.00	1	122.00	116.50	0	10,850	0.00%
2018/06/12	7	119.79	5	119.90	119.50	2	10,953	0.02%
2018/06/08	1	117.00	0	0.00	116.50	1	11,202	0.01%
2018/06/07	1	117.00	4	119.63	119.50	-3	11,256	-0.03%
2018/06/06	1	113.50	2	114.75	113.50	-1	11,348	-0.01%
2018/06/05	0	0.00	4	114.00	112.50	-4	11,403	-0.04%
2018/06/04	2	115.00	3	113.67	112.00	-1	11,779	-0.01%
2018/05/31	1	113.00	2	110.25	108.00	-1	11,845	-0.01%
2018/05/30	1	111.50	0	0.00	110.00	1	11,820	0.01%
2018/05/29	0	0.00	1	113.50	113.00	-1	11,798	-0.01%
2018/05/28	4	115.00	6	114.58	114.50	-2	11,795	-0.02%
2018/05/25	9	109.28	5	109.30	109.50	4	11,689	0.03%
2018/05/24	10	107.00	14	109.00	108.50	-4	11,667	-0.03%
2018/05/23	13	107.35	12	106.25	105.50	1	11,716	0.01%
2018/05/22	7	106.43	2	106.00	108.50	5	12,036	0.04%
2018/05/18	2	102.00	2	102.50	100.00	0	11,893	0.00%
2018/05/17	6	103.33	6	103.67	103.50	0	11,972	0.00%
2018/05/16	6	99.32	8	98.69	97.70	-2	11,883	-0.02%
2018/05/15	1	106.00	7	100.86	99.40	-6	12,014	-0.05%
2018/05/14	2	106.50	2	105.00	105.00	0	12,034	0.00%
2018/05/11	3	106.50	3	108.67	104.00	0	12,007	0.00%
2018/05/10	13	107.12	12	105.71	106.50	1	12,029	0.01%
2018/05/09	5	102.70	2	102.50	101.50	3	12,269	0.02%
2018/05/08	0	0.00	5	101.06	102.50	-5	12,364	-0.04%
2018/05/07	1	94.80	0	0.00	93.60	1	12,648	0.01%
2018/05/04	1	94.90	1	92.90	93.30	0	12,664	0.00%
2018/05/03	4	94.10	0	0.00	93.70	4	12,685	0.03%
2018/05/02	1	95.00	0	0.00	93.40	1	12,721	0.01%
2018/04/30	4	94.13	2	94.70	95.50	2	12,738	0.02%
2018/04/27	1	92.10	4	91.55	94.60	-3	12,712	-0.02%
2018/04/26	5	91.48	3	89.00	86.00	2	12,537	0.02%
2018/04/25	2	93.60	0	0.00	93.20	2	12,401	0.02%
2018/04/24	3	92.80	2	94.10	92.80	1	12,450	0.01%
2018/04/23	2	101.50	1	102.00	101.00	1	12,440	0.01%
2018/04/20	6	105.67	6	105.00	107.00	0	12,725	0.00%
2018/04/19	3	106.50	4	107.13	106.50	-1	12,982	-0.01%
2018/04/18	8	107.75	9	103.00	103.00	-1	12,996	-0.01%
2018/04/17	12	112.67	0	0.00	110.50	12	12,854	0.09%
2018/04/16	3	115.00	4.1	116.50	116.50	-1.1	12,848	-0.01%
2018/04/13	5	115.20	8	114.69	113.00	-3	12,822	-0.02%
2018/04/12	14	115.82	73	113.51	113.00	-59	12,845	-0.46%
2018/04/11	65	116.28	4	113.00	112.00	61	12,946	0.47%
2018/04/10	1	110.00	1	110.00	109.50	0	12,923	0.00%
2018/04/09	6	112.42	5	109.50	109.50	1	13,137	0.01%
2018/04/03	2	110.75	2	111.50	111.50	0	13,185	0.00%
2018/04/02	4	113.75	3	113.67	112.00	1	13,199	0.01%
2018/03/31	4	110.00	3.1	109.40	111.50	0.9	13,198	0.01%
2018/03/30	6	111.17	4	110.38	108.50	2	13,180	0.02%
2018/03/29	28	109.68	27	111.04	112.50	1	13,182	0.01%
2018/03/28	17	115.88	10	117.65	111.00	7	12,749	0.05%
2018/03/27	7	124.07	3	129.17	122.50	4	12,415	0.03%
2018/03/26	79	130.26	2	127.00	127.00	77	12,329	0.62%
2018/03/23	3	129.50	76	126.06	129.50	-73	12,339	-0.59%
2018/03/22	3	128.17	0.1	126.50	126.50	3	12,311	0.02%
2018/03/21	5	133.90	3	134.33	133.00	2	12,391	0.02%
2018/03/20	4	131.75	4.1	132.38	133.00	-0.1	12,636	0.00%
2018/03/19	9	134.94	9	136.33	136.00	0	12,912	0.00%
2018/03/16	10	135.85	10	136.80	135.00	0	13,087	0.00%
2018/03/15	2	133.50	3	134.00	140.00	-1	13,237	-0.01%
2018/03/14	5	132.40	3	131.50	130.00	2	13,536	0.01%
2018/03/13	1	127.50	3	129.00	129.00	-2	13,635	-0.01%
2018/03/12	4	127.38	4	125.63	128.00	0	13,727	0.00%
2018/03/09	6	120.25	4	119.88	119.50	2	13,729	0.01%
2018/03/08	13	121.00	19.7	120.94	122.00	-6.7	13,859	-0.05%
2018/03/07	4	117.00	5	118.80	115.00	-1	13,640	-0.01%
2018/03/06	2	115.50	1	114.50	114.50	1	13,904	0.01%
2018/03/05	6	115.58	12	112.21	112.00	-6	14,053	-0.04%
2018/03/02	7.2	116.14	21	116.05	116.00	-13.9	14,306	-0.10%
2018/03/01	1	113.50	1	115.00	118.50	0	14,276	0.00%
2018/02/27	6	116.92	2	116.50	112.00	4	14,247	0.03%
2018/02/26	4.3	118.74	1	119.50	116.50	3.3	14,352	0.02%
2018/02/23	23.3	116.85	4	117.75	117.50	19.3	14,460	0.13%
2018/02/22	12	114.63	160	113.98	115.00	-148	14,430	-1.03%	大賣/鉅額交易
2018/02/21	150	108.72	2	109.75	110.50	148	14,112	1.05%	大買/鉅額交易
2018/02/12	1	101.50	2	101.00	100.50	-1	14,286	-0.01%
2018/02/09	2	99.25	7	92.51	98.60	-5	14,396	-0.03%
2018/02/08	1	101.50	0	0.00	100.50	1	14,290	0.01%
2018/02/07	3	106.50	3	104.33	105.00	0	14,224	0.00%
2018/02/05	0	0.00	5	109.50	110.00	-5	13,848	-0.04%
2018/02/02	0	0.00	3	117.83	116.00	-3	13,743	-0.02%
2018/02/01	16	122.38	13	120.46	117.50	3	13,661	0.02%
2018/01/31	21	115.50	22.5	116.89	117.50	-1.5	13,362	-0.01%
2018/01/30	18	112.58	14.1	117.81	116.00	3.9	13,112	0.03%
2018/01/29	1	108.00	1	107.50	107.50	0	12,690	0.00%
2018/01/25	5	109.20	0.1	105.00	105.00	4.9	13,062	0.04%
2018/01/23	0	0.00	5	108.60	107.50	-5	12,861	-0.04%
2018/01/22	4	110.88	2	111.00	111.00	2	12,785	0.02%
2018/01/18	4	113.50	5	112.10	109.00	-1	12,583	-0.01%
2018/01/17	2	108.75	3	109.33	112.00	-1	12,355	-0.01%
2018/01/16	8	111.06	10	107.90	106.00	-2	12,140	-0.02%
2018/01/15	8	100.09	10	101.12	108.00	-2	11,728	-0.02%
2018/01/12	2	100.00	2	98.95	98.60	0	11,453	0.00%
2018/01/11	4	98.25	4	97.85	99.90	0	11,369	0.00%
2018/01/10	1	92.80	1	92.90	95.60	0	11,267	0.00%
2018/01/09	6	93.27	7	93.34	94.50	-1	11,191	-0.01%
2018/01/08	2	98.90	2	100.00	96.50	0	11,096	0.00%
2018/01/05	7	99.69	5	99.30	99.00	2	11,045	0.02%
2018/01/04	6	98.18	7	98.03	97.90	-1	10,933	-0.01%
2018/01/03	6	96.31	9	98.21	98.00	-3	10,840	-0.03%
2018/01/02	2	94.20	6	92.00	95.00	-4	10,666	-0.04%