智易 (3596)-元大-新竹券商分點個股進出

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
162.5
漲跌
▼2.5
漲幅
-1.52%
成交量
6,315張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/05/23	6.2	163.23	2.1	164.50	162.50	4.1	2,605	0.16%
2024/05/22	3	163.00	5	164.00	165.00	-2	2,601	-0.08%
2024/05/21	13.5	160.22	0	0.00	162.00	13.5	2,602	0.52%
2024/05/20	3.2	157.61	2.1	161.47	157.50	1.1	2,529	0.04%
2024/05/17	3.1	157.39	0	158.50	156.50	3.1	2,439	0.13%
2024/05/16	0.1	158.01	0	0.00	157.00	0.1	2,405	0.00%
2024/05/15	0	157.50	1.1	158.00	157.00	-1.1	2,395	-0.04%
2024/05/14	1.4	156.30	0	0.00	155.50	1.4	2,381	0.06%
2024/05/13	95	158.00	0.2	158.00	157.00	94.8	2,357	4.02%
2024/05/10	1	156.51	1	158.96	158.00	0	2,349	0.00%
2024/05/09	3.3	158.38	0	0.00	157.00	3.3	2,323	0.14%
2024/05/08	0.1	158.00	0	0.00	160.50	0.1	2,278	0.00%
2024/05/07	11.2	159.91	2	161.50	161.00	9.2	2,231	0.41%
2024/05/06	2	172.00	0	0.00	172.00	2	2,141	0.09%
2024/05/03	2	171.50	0	0.00	171.00	2	2,137	0.09%
2024/05/02	3	171.83	0	0.00	171.00	3	2,113	0.14%
2024/04/30	4	175.75	0	0.00	173.00	4	2,103	0.19%
2024/04/29	5	172.80	0	0.00	172.00	5	2,091	0.24%
2024/04/26	1	172.50	0	0.00	171.50	1	2,102	0.05%
2024/04/23	1	172.50	0.2	172.00	171.50	0.8	2,161	0.04%
2024/04/22	0.2	178.00	0	0.00	174.00	0.2	2,163	0.01%
2024/04/19	1	175.50	0	0.00	174.50	1	2,159	0.05%
2024/04/18	2	178.00	0	0.00	177.00	2	2,143	0.09%
2024/04/17	1	179.50	0	0.00	178.50	1	2,135	0.05%
2024/04/16	0	177.50	0.1	178.50	177.50	-0.1	2,135	0.00%
2024/04/10	0.1	191.00	0.2	190.00	188.00	-0.2	2,119	-0.01%
2024/04/09	0.3	191.00	0	0.00	190.00	0.3	2,127	0.01%
2024/04/08	0	0.00	0	192.00	191.50	0	2,153	0.00%
2024/04/03	0	0.00	0	192.00	192.50	0	2,143	0.00%
2024/04/02	0	196.50	1	196.00	195.00	-1	2,141	-0.05%
2024/04/01	1	196.00	2	194.25	195.50	-1	2,147	-0.05%
2024/03/29	0	188.00	0	187.00	191.50	0	2,134	0.00%
2024/03/27	0	188.00	0	0.00	190.50	0	2,029	0.00%
2024/03/25	6	200.83	7	193.64	193.50	-1	2,018	-0.05%
2024/03/22	16	202.44	15	198.33	199.00	1	2,007	0.05%
2024/03/21	1	198.50	2	199.50	199.00	-1	2,010	-0.05%
2024/03/20	17	202.41	21	200.86	199.00	-4	1,991	-0.20%
2024/03/19	2	193.00	4	194.38	195.00	-2	2,059	-0.10%
2024/03/18	7	191.43	12	188.17	187.50	-5	2,140	-0.23%
2024/03/15	0	0.00	7	186.93	188.00	-7	2,162	-0.32%
2024/03/14	22	191.68	27.6	190.37	189.50	-5.6	2,151	-0.26%
2024/03/13	22	186.57	14	185.11	186.50	8	2,066	0.39%
2024/03/12	0	0.00	1.1	178.55	177.00	-1.1	2,015	-0.05%
2024/03/11	0	0.00	0	171.75	171.00	0	1,997	0.00%
2024/03/08	0.1	172.53	0	176.00	171.50	0.1	1,994	0.01%
2024/03/07	2	176.50	0.1	179.93	175.50	1.9	1,982	0.10%
2024/03/06	0	180.62	0	181.50	180.00	0	1,960	0.00%
2024/03/05	1.6	182.88	1.1	183.05	184.00	0.6	1,973	0.03%
2024/03/04	0	181.00	3	180.33	181.00	-3	1,959	-0.15%
2024/03/01	2.5	180.80	7.2	180.51	178.50	-4.7	1,956	-0.24%
2024/02/29	6.5	182.54	3	181.00	184.00	3.5	1,947	0.18%
2024/02/27	17	183.94	15.1	179.01	180.00	2	1,925	0.10%
2024/02/26	4	180.00	2.3	180.57	180.00	1.7	1,891	0.09%
2024/02/23	4	183.88	4.4	183.58	183.50	-0.3	1,870	-0.02%
2024/02/22	0.2	175.50	2.1	173.72	178.50	-1.9	1,788	-0.11%
2024/02/21	1	167.50	0	0.00	168.50	1	1,726	0.06%
2024/02/20	0	0.00	0.1	172.00	171.50	-0.1	1,715	-0.01%
2024/02/19	1	168.50	0	169.75	169.00	1	1,715	0.06%
2024/02/16	4	169.63	0.1	170.00	169.00	4	1,736	0.23%
2024/02/15	0.1	172.50	2	172.00	172.50	-2	1,759	-0.11%
2024/02/05	0	0.00	0	174.50	173.00	0	1,761	0.00%
2024/02/02	0	0.00	2	174.50	175.50	-2	1,771	-0.11%
2024/02/01	0	172.95	0	0.00	175.00	0	1,784	0.00%
2024/01/31	0	172.00	0	0.00	173.00	0	1,801	0.00%
2024/01/30	0	173.50	0	0.00	173.50	0	1,834	0.00%
2024/01/29	0	172.50	0	0.00	173.00	0	1,868	0.00%
2024/01/26	0.1	171.00	0	0.00	170.50	0.1	1,935	0.01%
2024/01/25	0	173.00	1	174.00	175.00	-1	1,974	-0.05%
2024/01/24	0	175.00	0.1	177.50	174.00	0	2,027	0.00%
2024/01/23	0	0.00	0.5	178.39	178.00	-0.5	2,045	-0.02%
2024/01/22	0	175.50	2	176.25	175.50	-2	2,034	-0.10%
2024/01/19	1	173.00	0	172.50	172.00	1	2,027	0.05%
2024/01/18	2	174.01	0.1	175.68	176.00	1.9	2,016	0.10%
2024/01/17	2	175.00	6.1	173.50	173.50	-4	2,004	-0.20%
2024/01/16	0.1	172.07	0	0.00	172.50	0.1	1,991	0.00%
2024/01/15	1	171.50	0	0.00	171.50	1	1,989	0.05%
2024/01/12	7	169.21	1	169.00	169.50	6	2,014	0.30%
2024/01/11	0	168.50	0	167.00	168.00	0	2,022	0.00%
2024/01/10	0.3	167.50	0	0.00	167.50	0.3	2,055	0.01%
2024/01/04	0	0.00	0	168.50	169.50	0	2,102	0.00%
2023/12/29	0	0.00	0	170.50	170.50	0	2,205	0.00%
2023/12/27	0	171.00	0	0.00	171.00	0	2,246	0.00%
2023/12/26	0	170.50	0	0.00	170.50	0	2,256	0.00%
2023/12/25	0.1	170.02	0	170.50	169.50	0.1	2,263	0.00%
2023/12/22	0	0.00	0.5	172.67	172.00	-0.5	2,339	-0.02%
2023/12/21	0	0.00	0	175.00	174.50	0	2,338	0.00%
2023/12/20	1.3	174.64	0	178.50	175.00	1.3	2,353	0.06%
2023/12/19	0	176.00	1	177.50	175.50	-1	2,406	-0.04%
2023/12/18	1	182.50	1	177.05	176.50	0	2,516	0.00%
2023/12/15	6	186.14	2	185.23	181.50	4	2,540	0.16%
2023/12/14	8	192.56	1	189.53	189.50	7	2,566	0.27%
2023/12/13	2	183.25	9.2	185.59	188.50	-7.2	2,431	-0.30%
2023/12/12	0	0.00	10	172.75	171.50	-10	2,365	-0.42%
2023/12/11	0	0.00	3	168.50	168.50	-3	2,391	-0.13%
2023/12/08	0	0.00	1.2	165.67	166.00	-1.2	2,408	-0.05%
2023/12/07	0.1	167.00	0	0.00	164.50	0.1	2,455	0.00%
2023/12/06	1	164.00	0	165.50	163.50	1	2,547	0.04%
2023/12/05	1	163.00	0	162.50	164.00	1	2,615	0.04%
2023/12/04	0.1	164.50	1.2	165.92	164.00	-1.1	2,716	-0.04%
2023/12/01	1.4	163.13	0	0.00	163.00	1.4	2,842	0.05%
2023/11/30	0.2	161.00	0.2	163.50	163.50	0	2,887	0.00%
2023/11/29	0.4	164.13	0	0.00	163.50	0.4	2,877	0.01%
2023/11/28	0	161.50	0	0.00	163.50	0	2,916	0.00%
2023/11/27	1	163.50	4	163.00	161.50	-3	2,940	-0.10%
2023/11/22	2	167.25	1.5	168.50	168.50	0.5	3,015	0.02%
2023/11/21	0	0.00	1	170.00	170.50	-1	3,048	-0.03%
2023/11/20	0	167.00	0	0.00	169.00	0	3,167	0.00%
2023/11/16	1	167.00	0	166.50	171.00	1	3,417	0.03%
2023/11/15	2.1	169.06	1.1	171.09	167.50	1	3,478	0.03%
2023/11/14	2.4	169.89	2.2	168.98	169.50	0.2	3,491	0.01%
2023/11/13	0.2	165.00	0	0.00	165.50	0.2	3,490	0.01%
2023/11/10	1.1	164.00	1	167.50	164.00	0.1	3,512	0.00%
2023/11/09	2.4	165.45	1	165.00	166.50	1.4	3,544	0.04%
2023/11/08	0	0.00	2.5	167.04	167.50	-2.5	3,563	-0.07%
2023/11/07	2	166.00	2	164.00	166.00	0	3,615	0.00%
2023/11/06	3	165.67	1	167.50	166.00	2	3,667	0.05%
2023/11/03	3	165.33	11	165.41	167.00	-8	3,740	-0.21%
2023/11/02	0	157.50	0.1	159.50	159.00	-0.1	3,817	0.00%
2023/11/01	0.2	150.74	4.2	147.54	152.00	-4	3,830	-0.10%
2023/10/31	0	0.00	1	155.50	154.00	-1	3,874	-0.03%
2023/10/30	0	0.00	0	156.50	157.00	0	4,020	0.00%
2023/10/26	1.1	156.91	0.3	156.36	155.00	0.8	4,493	0.02%
2023/10/25	0.3	158.13	0	0.00	157.00	0.3	4,535	0.01%
2023/10/24	6	155.50	0	0.00	158.50	6	4,582	0.13%
2023/10/20	1	155.50	1	154.50	157.50	0	4,718	0.00%
2023/10/19	0	0.00	5	157.50	159.50	-5	4,813	-0.10%
2023/10/18	0	159.55	1	159.50	159.50	-1	4,820	-0.02%
2023/10/17	1	161.50	0	161.50	161.00	1	4,816	0.02%
2023/10/16	1	162.00	3	162.00	161.50	-2	4,836	-0.04%
2023/10/13	0	164.00	1	168.49	164.50	-1	4,888	-0.02%
2023/10/12	4	164.00	0	0.00	165.00	4	4,916	0.08%
2023/10/11	2	165.25	0	0.00	163.50	2	4,934	0.04%
2023/10/06	1	164.00	0.1	167.50	164.00	0.9	4,955	0.02%
2023/10/05	1.3	166.15	0	0.00	163.00	1.3	4,985	0.03%
2023/10/04	4	163.00	4	160.50	163.00	0	4,995	0.00%
2023/10/03	0	0.00	1	160.01	160.50	-1	5,086	-0.02%
2023/10/02	5	162.80	1	164.50	164.50	4	5,150	0.08%
2023/09/28	0.2	161.00	0	0.00	161.50	0.2	5,172	0.00%
2023/09/27	1.1	159.02	5	158.90	160.50	-3.9	5,183	-0.08%
2023/09/25	0	0.00	2	165.75	165.50	-2	5,163	-0.04%
2023/09/22	9.2	162.73	13.5	163.57	164.50	-4.3	5,142	-0.08%
2023/09/21	2.2	167.24	1.5	165.21	165.50	0.7	5,142	0.01%
2023/09/20	9.1	177.81	7	178.93	175.50	2.1	5,205	0.04%
2023/09/18	4	175.00	1	176.50	176.00	3	5,120	0.06%
2023/09/15	1	179.00	1	176.00	177.50	0	5,102	0.00%
2023/09/14	5	174.90	1.8	175.96	176.50	3.2	5,055	0.06%
2023/09/13	6	165.50	6	167.00	167.50	0	4,996	0.00%
2023/09/12	2	168.25	2	163.29	168.00	0	5,025	0.00%
2023/09/11	15.1	167.48	12	168.46	167.50	3.1	4,980	0.06%
2023/09/08	1	157.50	1.2	162.66	164.00	-0.2	4,875	0.00%
2023/09/07	9.2	163.48	10.3	161.10	162.00	-1.1	4,830	-0.02%
2023/09/06	2.3	157.78	3	154.44	158.00	-0.7	4,748	-0.02%
2023/09/05	0	0.00	1.5	150.33	151.00	-1.5	4,651	-0.03%
2023/09/04	0	0.00	0.2	145.00	147.50	-0.2	4,679	0.00%
2023/09/01	2	144.50	0.2	145.31	145.00	1.8	4,695	0.04%
2023/08/31	0.5	149.00	3	149.67	148.50	-2.5	4,661	-0.05%
2023/08/30	1	148.00	0	0.00	147.00	1	4,661	0.02%
2023/08/29	0	0.00	0	145.50	148.00	0	4,655	0.00%
2023/08/25	1	146.50	1	144.00	145.50	0	4,620	0.00%
2023/08/24	26	148.19	37	147.96	145.00	-11	4,584	-0.24%
2023/08/23	6	148.92	27	147.31	148.50	-21	4,480	-0.47%
2023/08/22	33	146.23	16.1	144.07	144.00	16.9	4,426	0.38%
2023/08/21	10	142.50	4.1	142.85	143.00	5.9	4,286	0.14%
2023/08/18	1	138.01	1	139.00	138.00	0	4,253	0.00%
2023/08/17	0	0.00	2	140.00	139.50	-2	4,252	-0.05%
2023/08/16	0	136.17	0	0.00	138.00	0	4,240	0.00%
2023/08/15	0	0.00	5	136.40	137.00	-5	4,245	-0.12%
2023/08/14	3	133.33	5	131.60	133.00	-2	4,252	-0.05%
2023/08/11	4	134.75	2	135.00	135.00	2	4,237	0.05%
2023/08/10	3	137.50	1.3	137.38	137.00	1.7	4,205	0.04%
2023/08/09	2	139.75	12	138.71	138.00	-10	4,138	-0.24%
2023/08/08	11	138.82	13	138.96	138.00	-2	4,068	-0.05%
2023/08/07	2	135.25	3	131.83	135.50	-1	3,988	-0.02%
2023/08/04	7.2	133.01	1	134.00	133.50	6.2	3,964	0.16%
2023/08/02	2	133.50	1	132.50	132.00	1	3,936	0.03%
2023/08/01	13.1	133.38	95	135.40	130.50	-81.9	3,828	-2.14%
2023/07/31	218	143.97	116	144.81	145.00	102	3,727	2.74%	大買/大賣/鉅額交易
2023/07/28	0	0.00	6.1	131.83	132.00	-6.1	3,429	-0.18%
2023/07/27	0	128.00	0	0.00	127.50	0	3,368	0.00%
2023/07/26	0	128.50	28	128.64	128.00	-28	3,315	-0.84%
2023/07/25	7	128.93	8	130.00	128.50	-1	3,276	-0.03%
2023/07/24	4.1	132.48	12	130.83	134.50	-7.9	3,178	-0.25%
2023/07/21	3	127.50	0	0.00	127.50	3	3,064	0.10%
2023/07/20	3	125.67	0	0.00	126.00	3	3,056	0.10%
2023/07/19	3.1	127.32	0	0.00	126.50	3.1	3,027	0.10%
2023/07/18	5	127.00	6	125.50	130.00	-1	3,011	-0.03%
2023/07/17	0	0.00	2	129.00	131.00	-2	2,952	-0.07%
2023/07/14	1	125.50	5	126.80	126.50	-4	2,900	-0.14%
2023/07/13	1	127.50	6	126.92	126.00	-5	2,876	-0.17%
2023/07/12	2	133.25	1.2	132.67	132.00	0.8	2,806	0.03%
2023/07/11	0	0.00	5	135.00	135.00	-5	2,748	-0.18%
2023/07/10	6	130.17	10	130.30	132.00	-4	2,668	-0.15%
2023/07/07	2	128.00	4	130.00	127.50	-2	2,560	-0.08%
2023/07/06	0	0.00	4.2	128.52	130.00	-4.2	2,475	-0.17%
2023/07/05	5	127.40	2	127.00	127.50	3	2,426	0.12%
2023/07/03	1	128.00	3	126.34	127.00	-2	2,356	-0.09%
2023/06/29	3	122.17	44	123.98	122.00	-41	2,295	-1.79%
2023/06/28	23	123.80	8.2	123.74	122.50	14.8	2,209	0.67%
2023/06/27	1	119.00	2	119.74	120.00	-1	2,020	-0.05%
2023/06/20	1	118.00	1	117.50	118.00	0	1,984	0.00%
2023/06/16	0	0.00	4	116.25	117.50	-4	1,934	-0.21%
2023/06/15	0	0.00	0.1	116.93	116.50	-0.1	1,866	0.00%
2023/06/13	0	0.00	2	118.25	118.00	-2	1,864	-0.11%
2023/06/12	9	117.67	1	118.00	118.00	8	1,857	0.43%
2023/06/09	2	117.75	2	117.50	117.50	0	1,852	0.00%
2023/06/08	3.1	118.68	8	118.88	118.00	-4.9	1,837	-0.27%
2023/06/07	1	114.50	3	115.83	115.50	-2	1,777	-0.11%
2023/06/06	2	113.75	0	0.00	114.00	2	1,776	0.11%
2023/06/05	11	115.00	1	117.00	115.50	10	1,773	0.56%
2023/06/02	6	116.33	0	0.00	116.50	6	1,751	0.34%
2023/05/31	10.1	116.50	0	0.00	116.00	10.1	1,753	0.58%
2023/05/30	0	0.00	1	116.00	115.00	-1	1,732	-0.06%
2023/05/29	0	0.00	21	115.00	115.00	-21	1,729	-1.21%
2023/05/26	1	115.54	183	115.61	114.50	-182	1,711	-10.63%	大賣/鉅額交易
2023/05/25	20	113.50	0	0.00	114.00	20	1,670	1.20%
2023/05/24	2	115.00	5	114.00	113.50	-3	1,665	-0.18%
2023/05/23	2	111.25	0	0.00	111.50	2	1,622	0.12%
2023/05/22	2	112.50	0	0.00	113.00	2	1,583	0.13%
2023/05/19	0	0.00	3	113.00	112.50	-3	1,558	-0.19%
2023/05/18	3	113.00	0	0.00	113.00	3	1,551	0.19%
2023/05/16	2	112.75	3	112.50	112.50	-1	1,492	-0.07%
2023/05/15	0	0.00	11	110.36	110.50	-11	1,457	-0.75%
2023/05/12	30	112.00	0	0.00	112.50	30	1,445	2.08%
2023/05/11	0	0.00	1	110.50	110.50	-1	1,411	-0.07%
2023/05/10	0	0.00	5	114.00	113.50	-5	1,359	-0.37%
2023/05/08	2	109.75	9	110.61	111.00	-7	1,262	-0.55%
2023/05/05	1	108.50	10	108.15	108.00	-9	1,210	-0.74%
2023/05/03	0	0.00	1	101.00	101.00	-1	1,179	-0.08%
2023/04/27	5.1	98.95	1	98.60	98.80	4.1	1,192	0.34%
2023/04/26	4	99.13	0	0.00	99.50	4	1,177	0.34%
2023/04/24	1	102.00	0	0.00	102.00	1	1,148	0.09%
2023/04/21	2	103.00	1	103.50	102.00	1	1,146	0.09%
2023/04/20	1	105.50	1	104.00	104.00	0	1,133	0.00%
2023/04/19	2.1	106.47	0	0.00	106.50	2.1	1,121	0.19%
2023/04/18	2	105.75	1	106.50	106.00	1	1,122	0.09%
2023/04/13	4	105.50	4	104.50	104.50	0	1,112	0.00%
2023/04/10	1	105.50	6.2	105.35	105.50	-5.2	1,096	-0.47%
2023/03/31	4	106.50	0	0.00	106.50	4	1,077	0.37%
2023/03/28	1.1	103.52	4	103.50	103.50	-3	1,037	-0.28%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	2	105.75	0	0.00	105.50	2	1,035	0.19%
2023/03/23	1	104.50	1	105.50	106.00	0	1,029	0.00%
2023/03/22	4	105.00	4	105.00	105.00	0	1,028	0.00%
2023/03/21	2	103.75	1	104.50	104.00	1	1,019	0.10%
2023/03/16	1	103.50	0	0.00	103.50	1	1,023	0.10%
2023/03/15	0	0.00	1	106.00	106.00	-1	1,030	-0.10%
2023/03/14	0	0.00	1	105.00	104.50	-1	1,025	-0.10%
2023/03/13	0	0.00	0	105.50	106.00	0	1,019	0.00%
2023/03/10	3	108.50	0.1	108.00	107.00	2.9	1,012	0.29%
2023/03/09	9	110.00	9	110.50	109.50	0	1,027	0.00%
2023/03/08	5	110.50	9	111.11	111.50	-4	1,013	-0.39%
2023/03/07	1	111.00	0	0.00	111.00	1	1,029	0.10%
2023/03/06	0	0.00	5	108.40	109.50	-5	1,024	-0.49%
2023/03/03	1	106.50	1	108.00	107.50	0	1,023	0.00%
2023/03/01	4.2	107.02	12	107.50	107.50	-7.8	1,045	-0.75%
2023/02/24	0	0.00	4	107.49	106.50	-4	1,047	-0.39%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	1	103.57	1	105.50	106.50	0	1,079	0.00%
2023/02/16	1	107.00	0	0.00	107.00	1	1,164	0.09%
2023/02/14	1	104.48	0	0.00	104.50	1	1,309	0.08%
2023/02/10	0	0.00	1	104.00	103.50	-1	1,367	-0.07%
2023/02/09	1	103.00	0	0.00	104.00	1	1,364	0.07%
2023/02/08	0.1	104.50	0	0.00	104.00	0.1	1,360	0.01%
2023/02/07	1	103.00	0	0.00	104.50	1	1,355	0.07%
2023/02/02	0	0.00	6	104.83	105.50	-6	1,389	-0.43%
2023/01/30	0	0.00	4	102.00	100.50	-4	1,507	-0.27%
2023/01/13	1	98.50	0	0.00	98.20	1	1,580	0.06%
2023/01/06	0	0.00	2	99.10	99.00	-2	1,680	-0.12%
2023/01/04	1	96.50	0	0.00	96.10	1	1,708	0.06%
2023/01/03	4	96.40	0	0.00	96.70	4	1,720	0.23%
2022/12/29	0	0.00	1	94.70	95.40	-1	1,768	-0.06%
2022/12/28	0	0.00	1	97.10	96.10	-1	1,809	-0.06%
2022/12/27	5	99.20	0	0.00	98.60	5	1,831	0.27%
2022/12/22	1	98.50	0	0.00	98.50	1	1,958	0.05%
2022/12/21	1	98.70	0	0.00	98.00	1	2,035	0.05%
2022/12/20	3	99.17	0	0.00	97.90	3	2,126	0.14%
2022/12/16	2	101.25	0	0.00	101.50	2	2,219	0.09%
2022/12/15	1	104.00	0	0.00	105.00	1	2,225	0.04%
2022/12/12	0	0.00	10	104.00	102.50	-10	2,251	-0.44%
2022/12/07	0	0.00	2	105.50	105.50	-2	2,350	-0.09%
2022/12/06	3	104.83	0	0.00	105.00	3	2,368	0.13%
2022/12/01	0	0.00	21	105.50	105.50	-21	2,555	-0.82%
2022/11/30	1	103.00	0	0.00	104.00	1	2,646	0.04%
2022/11/29	1	103.50	4	102.00	103.50	-3	2,671	-0.11%
2022/11/28	1	100.50	6	101.00	101.50	-5	2,663	-0.19%
2022/11/25	3	100.00	0	0.00	100.00	3	2,696	0.11%
2022/11/24	0	0.00	3	101.00	101.00	-3	2,741	-0.11%
2022/11/22	0	0.00	1	97.70	97.90	-1	2,866	-0.03%
2022/11/18	0	0.00	4	98.98	97.80	-4	2,921	-0.14%
2022/11/17	3	98.63	0	0.00	98.60	3	2,946	0.10%
2022/11/16	3	97.97	4	98.48	98.80	-1	2,950	-0.03%
2022/11/15	1	98.70	6	98.17	98.40	-5	2,999	-0.17%
2022/11/14	1	98.00	1	98.50	97.50	0	3,042	0.00%
2022/11/11	3	99.00	7	99.71	97.10	-4	3,045	-0.13%
2022/11/10	2	95.70	5	96.06	96.80	-3	3,017	-0.10%
2022/11/09	4	95.48	0	0.00	96.30	4	2,995	0.13%
2022/11/08	5	91.70	0	94.10	91.80	5	3,048	0.16%
2022/11/02	2	90.50	0	90.90	91.00	2	3,719	0.05%
2022/10/31	0	0.00	6	90.00	90.20	-6	3,954	-0.15%
2022/10/28	0	0.00	2	88.45	86.90	-2	4,055	-0.05%
2022/10/27	3	88.03	0	89.00	90.00	3	4,090	0.07%
2022/10/26	22.1	85.54	2	88.00	87.80	20.1	4,050	0.50%
2022/10/25	1	90.30	0	0.00	90.00	1	4,017	0.02%
2022/10/24	1	95.80	0	0.00	93.00	1	4,100	0.02%
2022/10/21	0.1	92.00	0	0.00	90.90	0.1	4,099	0.00%
2022/10/20	15	93.95	0	0.00	94.40	15	4,113	0.36%
2022/10/12	0	0.00	1	97.80	98.50	-1	4,116	-0.02%
2022/10/11	6.1	97.58	0	0.00	97.60	6.1	4,147	0.15%
2022/10/07	0	0.00	1	102.00	100.50	-1	4,173	-0.02%
2022/10/06	0	0.00	8	104.06	102.00	-8	4,223	-0.19%
2022/10/04	1	99.10	0	0.00	99.30	1	4,251	0.02%
2022/10/03	0	0.00	1	94.50	95.50	-1	4,280	-0.02%
2022/09/30	25	92.97	2	92.10	95.30	23	4,411	0.52%
2022/09/28	46	98.26	1	101.00	95.80	45	4,476	1.01%
2022/09/27	26	100.38	1	101.00	102.00	25	4,455	0.56%
2022/09/26	42.9	103.81	6	106.50	102.50	36.9	4,426	0.83%
2022/09/23	24	109.04	0	0.00	108.50	24	4,432	0.54%
2022/09/22	0	0.00	1	110.00	112.50	-1	4,450	-0.02%
2022/09/20	0	0.00	9	112.17	112.50	-9	4,481	-0.20%
2022/09/19	2	113.00	1	112.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	1	115.00	114.50	-1	4,570	-0.02%
2022/09/14	1	111.00	2	114.50	114.50	-1	4,944	-0.02%
2022/09/13	2	114.50	4	116.25	114.50	-2	5,097	-0.04%
2022/09/12	1	115.00	3.5	115.64	115.00	-2.5	5,139	-0.05%
2022/09/08	3	114.00	2	114.00	114.00	1	5,163	0.02%
2022/09/07	12	109.83	7	112.93	112.50	5	5,241	0.10%
2022/09/06	21.1	108.57	2	108.25	108.00	19.1	5,166	0.37%
2022/09/05	7	110.50	0	0.00	110.50	7	5,068	0.14%
2022/09/02	1	111.50	0	0.00	112.00	1	5,034	0.02%
2022/09/01	3	113.33	2	114.50	113.00	1	5,037	0.02%
2022/08/31	1	113.50	0	0.00	115.50	1	5,021	0.02%
2022/08/30	10	112.00	1	111.50	112.00	9	5,094	0.18%
2022/08/29	19	109.63	1	109.50	110.50	18	5,070	0.35%
2022/08/26	5	114.70	1	114.00	113.50	4	5,034	0.08%
2022/08/25	2	114.00	2	115.00	114.50	0	5,008	0.00%
2022/08/24	4	111.38	2	113.00	112.50	2	5,004	0.04%
2022/08/23	1.2	113.00	1	113.50	113.00	0.2	4,964	0.00%
2022/08/22	3	112.33	0	0.00	112.00	3	4,978	0.06%
2022/08/19	1.3	115.73	3.2	115.07	115.50	-1.9	4,932	-0.04%
2022/08/18	12	115.00	9.8	115.49	115.50	2.2	4,930	0.04%
2022/08/17	12	116.63	6	116.67	116.50	6	4,912	0.12%
2022/08/16	4	115.75	9	115.44	115.00	-5	4,899	-0.10%
2022/08/15	15	114.47	4	114.75	115.00	11	4,836	0.23%
2022/08/12	36.2	113.42	19.1	113.53	115.00	17.2	4,768	0.36%
2022/08/11	6.1	122.40	0.1	121.00	121.00	6	4,463	0.13%
2022/08/10	6	133.17	2	132.75	134.00	4	4,457	0.09%
2022/08/09	14	132.71	2	132.50	131.00	12	4,459	0.27%
2022/08/08	3	129.83	13.1	129.27	130.50	-10.1	4,410	-0.23%
2022/08/05	4	124.63	3	124.50	125.00	1	4,296	0.02%
2022/08/04	2.2	122.45	15	123.13	127.50	-12.8	4,228	-0.30%
2022/08/03	31	124.52	32	125.44	124.00	-1	4,157	-0.02%
2022/08/01	2	125.25	3	124.00	123.50	-1	4,232	-0.02%
2022/07/29	5	122.40	7	122.86	124.00	-2	4,384	-0.05%
2022/07/28	1	120.00	1	121.00	120.00	0	4,378	0.00%
2022/07/27	0	0.00	3	119.83	120.00	-3	4,399	-0.07%
2022/07/20	1	119.50	3	120.00	118.50	-2	5,113	-0.04%
2022/07/18	1	119.00	0	0.00	119.00	1	5,412	0.02%
2022/07/15	0	0.00	37	117.47	118.00	-37	5,619	-0.66%
2022/07/14	0	0.00	1	119.50	119.50	-1	5,732	-0.02%
2022/07/13	1	116.00	1	116.00	115.50	0	5,721	0.00%
2022/07/12	1	114.50	0	0.00	115.00	1	5,684	0.02%
2022/07/11	0	0.00	5	115.00	116.00	-5	5,705	-0.09%
2022/07/08	10.1	112.52	12	114.24	115.00	-1.9	5,684	-0.03%
2022/07/07	11	103.77	4	107.38	107.50	7	5,577	0.13%
2022/07/06	0.2	103.50	0	0.00	102.00	0.2	5,612	0.00%
2022/07/05	5	100.76	1.1	100.59	100.50	3.9	5,644	0.07%
2022/07/04	26	99.71	2	100.75	97.10	24	5,807	0.41%
2022/07/01	11.1	112.56	2.6	109.48	108.00	8.6	5,791	0.15%
2022/06/30	2	115.50	2	118.50	120.00	0	5,729	0.00%
2022/06/29	3	120.33	0.2	118.50	119.00	2.8	5,699	0.05%
2022/06/27	1	126.00	2	124.76	124.50	-1	5,694	-0.02%
2022/06/24	1	123.00	0	0.00	122.00	1	5,674	0.02%
2022/06/23	8	124.50	2	121.75	122.00	6	5,649	0.11%
2022/06/22	3	132.50	4	130.13	129.50	-1	5,472	-0.02%
2022/06/21	0	0.00	13	127.58	132.00	-13	5,281	-0.25%
2022/06/20	2	123.25	1	125.50	122.50	1	5,117	0.02%
2022/06/17	1	123.00	1	125.50	125.00	0	5,046	0.00%
2022/06/16	1	128.50	4	127.25	122.50	-3	4,969	-0.06%
2022/06/15	1	125.50	1	124.50	124.00	0	4,854	0.00%
2022/06/13	11	121.91	0	0.00	121.50	11	4,856	0.23%
2022/06/09	1	122.50	0	0.00	124.00	1	4,885	0.02%
2022/06/08	1	128.00	4.1	129.19	123.00	-3.1	4,873	-0.06%
2022/06/07	1	125.00	0	0.00	125.50	1	4,752	0.02%
2022/06/06	1	123.00	1	125.00	126.00	0	4,731	0.00%
2022/06/02	1	123.00	1	120.50	122.50	0	4,715	0.00%
2022/06/01	0	0.00	10	121.50	121.50	-10	4,720	-0.21%
2022/05/30	1	121.50	1	123.00	123.00	0	4,706	0.00%
2022/05/26	1	116.00	0	0.00	114.00	1	4,702	0.02%
2022/05/25	1	117.50	0	0.00	119.50	1	4,792	0.02%
2022/05/24	3.1	118.48	0	0.00	118.00	3.1	4,857	0.06%
2022/05/23	0	0.00	0.1	120.50	121.00	-0.1	4,831	0.00%
2022/05/20	0	0.00	2	122.00	121.50	-2	4,866	-0.04%
2022/05/19	4	122.25	3.1	122.19	122.50	0.9	4,848	0.02%
2022/05/18	1.2	121.26	6	122.75	122.50	-4.9	4,756	-0.10%
2022/05/17	0	0.00	2	119.25	119.50	-2	4,712	-0.04%
2022/05/16	1.2	116.67	9	118.11	117.00	-7.8	4,713	-0.17%
2022/05/13	11	113.00	2	112.50	112.50	9	4,632	0.19%
2022/05/12	2	111.75	0	0.00	109.50	2	4,617	0.04%
2022/05/11	2	111.00	2	110.00	111.00	0	4,631	0.00%
2022/05/10	5	107.60	8	107.88	110.50	-3	4,731	-0.06%
2022/05/09	3	109.67	1	108.51	109.00	2	4,697	0.04%
2022/05/06	16.1	110.81	1.7	110.00	109.50	14.4	4,667	0.31%
2022/05/05	8	122.38	4	123.75	121.00	4	4,532	0.09%
2022/05/04	3	124.17	0	0.00	124.50	3	4,486	0.07%
2022/05/03	1	127.00	17	125.18	127.00	-16	4,466	-0.36%
2022/04/29	6	130.17	2	128.00	128.00	4	4,434	0.09%
2022/04/28	1	130.00	4	130.75	127.50	-3	4,346	-0.07%
2022/04/27	39	131.83	51	131.70	132.50	-12	4,197	-0.29%
2022/04/26	60	129.71	53.2	130.21	132.50	6.8	4,002	0.17%
2022/04/25	5	126.00	3.1	123.89	126.50	2	3,804	0.05%
2022/04/22	11	129.95	22.1	129.71	130.00	-11.1	3,729	-0.30%
2022/04/21	5	127.70	12	127.54	125.50	-7	3,542	-0.20%
2022/04/20	5	123.40	6.2	125.92	125.00	-1.2	3,337	-0.04%
2022/04/19	1.2	119.83	1	121.00	121.00	0.2	3,235	0.01%
2022/04/18	4	117.50	4	117.00	116.50	0	3,264	0.00%
2022/04/15	2.1	115.21	3	118.50	116.50	-0.9	3,270	-0.03%
2022/04/14	2	121.50	0	0.00	122.00	2	3,349	0.06%
2022/04/13	0	0.00	3	119.83	119.50	-3	3,394	-0.09%
2022/04/12	6	120.83	12	121.42	120.00	-6	3,687	-0.16%
2022/04/11	13	125.73	3	125.00	124.50	10	3,751	0.27%
2022/04/08	3	123.83	12.1	124.47	125.00	-9.1	3,786	-0.24%
2022/04/07	2.1	121.24	1	121.50	119.50	1.1	3,646	0.03%
2022/04/06	1	122.50	0	0.00	122.00	1	3,741	0.03%
2022/04/01	0	0.00	2	121.50	121.50	-2	3,764	-0.05%
2022/03/31	0	0.00	2	122.00	121.50	-2	3,898	-0.05%
2022/03/30	3	121.50	2	121.00	121.50	1	3,936	0.03%
2022/03/29	0	0.00	4	118.88	121.00	-4	4,033	-0.10%
2022/03/28	2	117.25	0	0.00	118.00	2	4,094	0.05%
2022/03/25	5	120.90	6	120.58	121.00	-1	4,238	-0.02%
2022/03/24	7	117.57	4	117.00	117.50	3	4,352	0.07%
2022/03/23	0	0.00	2	115.75	115.00	-2	4,909	-0.04%
2022/03/22	1	115.50	0	0.00	116.00	1	5,591	0.02%
2022/03/21	4	115.00	4	115.00	115.50	0	6,110	0.00%
2022/03/17	5	114.90	7	114.71	115.50	-2	6,187	-0.03%
2022/03/16	2	112.50	0	0.00	113.50	2	6,250	0.03%
2022/03/15	0	0.00	1	111.50	112.50	-1	6,351	-0.02%
2022/03/14	4	113.50	9	114.44	113.50	-5	6,351	-0.08%
2022/03/10	1	110.50	1	111.00	110.50	0	6,341	0.00%
2022/03/09	0.1	109.00	5	107.90	108.00	-4.9	6,332	-0.08%
2022/03/08	8	110.00	2	109.00	107.00	6	6,336	0.09%
2022/03/07	0	111.00	3	111.50	111.50	-3	6,340	-0.05%
2022/03/04	1	114.00	3	113.50	113.50	-2	6,364	-0.03%
2022/03/02	3	114.17	0	0.00	114.50	3	6,433	0.05%
2022/03/01	5	116.70	10	117.20	117.50	-5	6,441	-0.08%
2022/02/25	20.1	113.60	6	116.00	114.50	14.1	6,478	0.22%
2022/02/24	3	119.00	4	118.13	117.50	-1	6,423	-0.02%
2022/02/22	1	122.00	2	122.75	124.00	-1	6,498	-0.02%
2022/02/18	0	0.00	0.1	125.50	125.50	-0.1	6,676	0.00%
2022/02/17	4	125.13	2	125.25	125.00	2	6,807	0.03%
2022/02/16	12	127.17	1	127.50	127.50	11	6,910	0.16%
2022/02/15	0	0.00	2	124.00	123.50	-2	6,945	-0.03%
2022/02/14	3	122.33	0	0.00	123.00	3	7,221	0.04%
2022/02/11	4.1	125.16	1	125.50	125.00	3.1	7,325	0.04%
2022/02/10	7	130.57	6.1	130.84	127.50	1	7,491	0.01%
2022/02/09	1	126.00	0	0.00	128.00	1	7,569	0.01%
2022/02/08	2	126.00	5	126.00	126.00	-3	7,925	-0.04%
2022/02/07	3	127.50	7.4	127.18	126.00	-4.4	8,397	-0.05%
2022/01/26	3	121.00	2	122.75	123.00	1	8,399	0.01%
2022/01/25	0	0.00	1	121.00	119.00	-1	8,486	-0.01%
2022/01/24	1	119.00	1	118.00	121.50	0	8,641	0.00%
2022/01/21	2	120.00	0	0.00	119.50	2	8,673	0.02%
2022/01/19	11	122.00	12	122.92	124.00	-1	8,896	-0.01%
2022/01/18	3	124.00	0	0.00	124.00	3	8,953	0.03%
2022/01/17	2	124.00	1	126.00	125.50	1	8,942	0.01%
2022/01/14	2	120.00	1	121.00	121.00	1	8,972	0.01%
2022/01/13	3	120.33	4	121.38	122.00	-1	8,963	-0.01%
2022/01/12	8	121.88	6	121.83	122.50	2	8,943	0.02%
2022/01/11	10	120.15	5	119.00	119.00	5	8,892	0.06%
2022/01/10	3	123.83	1	123.50	123.50	2	8,811	0.02%
2022/01/07	10	123.25	10	124.00	125.00	0	8,776	0.00%
2022/01/06	3	127.66	10	127.55	128.00	-7	8,643	-0.08%
2022/01/05	28	134.84	44	132.18	129.00	-16	8,573	-0.19%
2022/01/04	16	133.50	4	133.25	134.50	12	8,252	0.15%
2022/01/03	4	129.50	9	129.61	129.50	-5	8,098	-0.06%
2021/12/30	2	129.00	1	127.50	127.50	1	8,007	0.01%
2021/12/29	5	128.90	7	127.79	129.00	-2	7,937	-0.03%
2021/12/28	1	125.50	0	0.00	125.00	1	7,806	0.01%
2021/12/27	3	128.33	4	127.38	126.50	-1	7,771	-0.01%
2021/12/24	2	124.25	4	123.75	124.50	-2	7,636	-0.03%
2021/12/23	2	125.50	2	125.75	124.50	0	7,592	0.00%
2021/12/22	8	124.38	6	125.58	127.00	2	7,472	0.03%
2021/12/21	7	124.64	4	123.48	126.00	3	7,421	0.04%
2021/12/20	14	128.18	14	127.29	125.50	0	7,263	0.00%
2021/12/17	38	128.55	39	130.12	125.50	-1	7,073	-0.01%
2021/12/16	44	127.03	26.2	126.62	127.00	17.8	6,482	0.27%
2021/12/15	29	122.57	79.5	120.20	125.50	-50.5	5,787	-0.87%
2021/12/14	2	115.50	6	114.50	114.50	-4	5,256	-0.08%
2021/12/13	0	0.00	1	113.50	116.00	-1	5,184	-0.02%
2021/12/10	14	115.00	4	114.88	114.50	10	5,145	0.19%
2021/12/09	7	113.07	6.1	113.08	113.00	0.9	5,052	0.02%
2021/12/08	11	109.45	0	0.00	108.50	11	4,919	0.22%
2021/12/06	0	0.00	1	106.50	107.00	-1	4,870	-0.02%
2021/12/03	0	0.00	1	108.50	107.50	-1	4,882	-0.02%
2021/12/02	0	0.00	4	107.63	108.00	-4	4,875	-0.08%
2021/11/26	0	104.83	1	106.00	106.00	-1	4,741	-0.02%
2021/11/25	2	109.00	0	0.00	107.50	2	4,670	0.04%
2021/11/24	1	107.01	1.2	108.46	108.50	-0.2	4,651	0.00%
2021/11/23	5	111.50	6.2	110.67	110.00	-1.2	4,574	-0.03%
2021/11/22	1.2	116.25	1	115.50	115.00	0.2	4,487	0.00%
2021/11/19	5.1	113.80	5	115.50	116.50	0.1	4,438	0.00%
2021/11/18	5	114.70	3	114.33	112.50	2	4,328	0.05%
2021/11/17	21	113.60	10	111.50	111.00	11	4,202	0.26%
2021/11/16	6	114.83	10.2	114.35	114.00	-4.2	4,092	-0.10%
2021/11/15	3.1	117.94	3.1	116.68	119.00	0	3,956	0.00%
2021/11/12	3.1	114.66	12	114.50	114.50	-8.9	3,828	-0.23%
2021/11/11	24.3	118.30	35.1	116.26	113.00	-10.8	3,736	-0.29%
2021/11/10	11	115.59	19.2	114.71	115.50	-8.2	3,475	-0.24%
2021/11/09	3.1	115.49	88.4	116.12	114.50	-85.4	3,354	-2.54%
2021/11/08	48	114.95	23.3	115.24	115.50	24.7	3,161	0.78%
2021/11/05	16.1	115.02	69	112.49	113.50	-52.9	2,987	-1.77%
2021/11/04	252	114.09	136.1	113.43	115.50	115.9	2,624	4.42%	大買/大賣/鉅額交易
2021/11/03	3	106.00	4	105.25	105.00	-1	2,135	-0.05%
2021/11/02	8.1	103.23	2	105.50	102.50	6.1	2,084	0.29%
2021/11/01	4	108.75	8	108.88	108.50	-4	1,986	-0.20%
2021/10/29	3.1	104.18	4	104.25	105.00	-0.9	1,819	-0.05%
2021/10/28	2	106.00	2	106.25	105.00	0	1,766	0.00%
2021/10/27	8.1	104.20	10	105.05	105.50	-1.9	1,690	-0.11%
2021/10/26	4	100.88	4	101.25	101.50	0	1,533	0.00%
2021/10/25	2	98.10	1	98.60	98.80	1	1,508	0.07%
2021/10/22	0.1	98.80	8.1	98.25	99.00	-8	1,525	-0.52%
2021/10/21	1	96.20	1	94.90	95.40	0	1,522	0.00%
2021/10/20	5.1	94.44	2	94.85	94.70	3.1	1,656	0.19%
2021/10/18	1	90.70	0	0.00	90.90	1	1,700	0.06%
2021/10/13	1	90.80	2	92.50	90.80	-1	1,876	-0.05%
2021/10/12	0	0.00	1	94.10	93.00	-1	1,983	-0.05%
2021/10/08	2	95.25	0	0.00	95.60	2	2,042	0.10%
2021/10/07	2	93.90	2	94.75	95.80	0	2,160	0.00%
2021/10/01	1	90.00	0	0.00	89.90	1	2,149	0.05%
2021/09/30	0	0.00	5	92.20	93.00	-5	2,137	-0.23%
2021/09/28	4	94.60	3	94.13	94.20	1	2,167	0.05%
2021/09/27	0	0.00	2	92.85	92.50	-2	2,140	-0.09%
2021/09/22	1	90.10	1	90.60	90.20	0	2,347	0.00%
2021/09/02	0	0.00	1	90.30	89.90	-1	2,496	-0.04%
2021/08/26	1	90.00	1	90.20	90.00	0	2,547	0.00%
2021/08/25	0	0.00	2	91.65	91.40	-2	2,591	-0.08%
2021/08/24	1	90.20	0	0.00	90.10	1	2,602	0.04%
2021/08/23	0	0.00	2	90.60	90.60	-2	2,631	-0.08%
2021/08/20	0	0.00	4	89.40	89.10	-4	2,646	-0.15%
2021/08/19	0	0.00	2	89.90	89.20	-2	2,666	-0.08%
2021/08/17	2	89.55	0	0.00	89.20	2	2,673	0.07%
2021/08/16	2	88.70	1	88.80	89.20	1	2,674	0.04%
2021/08/13	1	88.80	1	89.40	89.30	0	2,667	0.00%
2021/08/12	5	90.36	1	90.30	90.30	4	2,664	0.15%
2021/08/11	6	89.25	3	88.80	88.80	3	2,667	0.11%
2021/08/10	3	90.50	0	0.00	91.00	3	2,637	0.11%
2021/08/09	5	92.46	1	92.60	92.10	4	2,655	0.15%
2021/08/06	2	93.75	0	0.00	93.50	2	2,687	0.07%
2021/08/05	3.1	94.94	0	0.00	94.80	3.1	2,701	0.11%
2021/08/04	1	95.80	0	0.00	95.70	1	2,769	0.04%
2021/08/03	1	96.70	0	0.00	96.40	1	2,821	0.04%
2021/08/02	1	96.90	0	0.00	96.70	1	2,869	0.03%
2021/07/30	1	96.50	0	0.00	97.30	1	2,907	0.03%
2021/07/29	2	95.80	0	0.00	97.50	2	2,918	0.07%
2021/07/28	3	97.10	0	0.00	98.00	3	2,871	0.10%
2021/07/27	8.1	98.30	4	97.80	99.50	4.1	2,883	0.14%
2021/07/26	9	101.22	0	0.00	102.00	9	2,844	0.32%
2021/07/23	0	0.00	2	108.50	109.00	-2	2,707	-0.07%
2021/07/22	1	109.00	1	110.00	108.00	0	2,704	0.00%
2021/07/21	1	109.00	6	109.08	109.00	-5	2,674	-0.19%
2021/07/19	0	0.00	3	108.00	107.50	-3	2,554	-0.12%
2021/07/15	4	106.00	1	107.50	108.50	3	2,465	0.12%
2021/07/14	10.5	107.29	6	107.00	108.50	4.5	2,419	0.19%
2021/07/13	3	104.00	0	0.00	102.50	3	2,322	0.13%
2021/07/08	1	104.50	1	103.00	102.50	0	2,617	0.00%
2021/07/06	0	0.00	0	103.50	103.50	0	2,773	0.00%
2021/07/05	0	0.00	2	104.00	104.00	-2	2,816	-0.07%
2021/07/02	1	101.50	0	0.00	102.00	1	2,915	0.03%
2021/07/01	0	0.00	1	106.01	103.50	-1	2,939	-0.03%
2021/06/30	2	107.00	5	106.40	106.50	-3	3,000	-0.10%
2021/06/29	0	0.00	4	107.88	106.50	-4	3,010	-0.13%
2021/06/28	0	0.00	1	100.00	102.00	-1	3,086	-0.03%
2021/06/25	2	99.50	2	99.40	99.20	0	3,093	0.00%
2021/06/23	0	0.00	0.1	98.40	98.80	-0.1	3,136	0.00%
2021/06/21	0	0.00	3	97.27	96.80	-3	3,283	-0.09%
2021/06/10	0	0.00	5	101.00	100.50	-5	4,181	-0.12%
2021/06/09	0	0.00	0.1	98.70	98.00	-0.1	4,178	0.00%
2021/06/04	1	98.50	0	0.00	98.30	1	4,307	0.02%
2021/06/03	1	100.00	1	100.00	100.00	0	4,303	0.00%
2021/06/02	0	0.00	5	98.50	97.50	-5	4,270	-0.12%
2021/05/31	0	0.00	1	95.00	96.90	-1	4,227	-0.02%
2021/05/28	1.6	94.60	0	0.00	94.80	1.6	4,208	0.04%
2021/05/27	0	0.00	1.3	92.77	94.70	-1.3	4,203	-0.03%
2021/05/26	16	92.18	0	0.00	92.50	16	4,198	0.38%
2021/05/25	15.1	93.26	0	0.00	93.10	15.1	4,209	0.36%
2021/05/24	4	92.90	0	0.00	93.20	4	4,225	0.09%
2021/05/21	0.3	92.80	0	0.00	92.90	0.3	4,222	0.01%
2021/05/19	1	90.30	0	0.00	92.00	1	4,279	0.02%
2021/05/17	1	88.70	1	87.20	85.00	0	4,313	0.00%
2021/05/14	2	90.80	0	0.00	89.60	2	4,277	0.05%
2021/05/13	4.1	90.52	0	0.00	91.50	4.1	4,218	0.10%
2021/05/12	2	88.80	0	0.00	90.60	2	4,174	0.05%
2021/05/11	0	0.00	1	95.80	94.30	-1	4,094	-0.02%
2021/05/10	7.4	99.05	1	98.50	98.00	6.4	4,043	0.16%
2021/05/07	3	103.00	0	0.00	102.00	3	3,999	0.08%
2021/05/05	2.1	104.52	0	0.00	104.00	2.1	3,980	0.05%
2021/05/04	1	108.50	21	104.26	105.50	-20	3,979	-0.50%
2021/04/28	1	114.00	0.1	113.00	114.00	0.9	3,905	0.02%
2021/04/27	5	113.30	0	0.00	112.50	5	3,924	0.13%
2021/04/20	0.1	113.50	2	115.00	115.50	-1.9	3,901	-0.05%
2021/04/15	1	115.00	0	0.00	114.50	1	3,944	0.03%
2021/04/14	16	119.53	5	120.20	122.00	11	3,888	0.28%
2021/04/13	11	123.68	3	124.00	125.50	8	3,722	0.21%
2021/04/12	0	0.00	5.5	124.64	124.00	-5.5	3,704	-0.15%
2021/04/09	1	122.50	1	123.00	125.50	0	3,656	0.00%
2021/04/08	3	122.67	12	122.54	124.00	-9	3,585	-0.25%
2021/04/07	18	118.50	1	116.50	118.00	17	3,469	0.49%
2021/04/06	1.1	118.41	0	0.00	117.50	1.1	3,437	0.03%
2021/04/01	1.2	117.03	6.1	116.52	118.00	-4.9	3,367	-0.15%
2021/03/31	5.2	114.96	10	115.70	116.00	-4.8	3,273	-0.15%
2021/03/30	2	109.50	9.2	110.00	110.50	-7.2	3,096	-0.23%
2021/03/29	3	110.00	3.5	109.50	109.50	-0.5	3,071	-0.02%
2021/03/25	8.1	109.56	2	110.00	109.00	6.1	3,047	0.20%
2021/03/24	3.1	109.00	1	109.50	111.00	2.1	2,985	0.07%
2021/03/23	2	109.50	2.4	110.53	110.00	-0.4	2,924	-0.01%
2021/03/22	5	111.50	10.9	109.35	112.00	-5.9	2,863	-0.21%
2021/03/19	11	107.23	1.6	107.19	108.50	9.4	2,788	0.34%
2021/03/18	10	108.40	26.1	108.21	110.00	-16.1	2,581	-0.62%
2021/03/17	1	100.50	5	99.80	100.00	-4	2,228	-0.18%
2021/03/16	4	98.70	0	0.00	98.40	4	2,188	0.18%
2021/03/15	4	99.20	31	99.05	99.20	-27	2,172	-1.24%
2021/03/12	2	98.10	9	98.41	98.80	-7	2,189	-0.32%
2021/03/11	1	96.60	4	96.85	96.30	-3	2,158	-0.14%
2021/03/10	3	95.63	9	96.02	96.50	-6	2,131	-0.28%
2021/03/09	0	0.00	1	93.50	93.50	-1	2,107	-0.05%
2021/03/05	11	94.09	0	0.00	94.00	11	2,137	0.51%
2021/03/04	1	93.40	0	0.00	93.20	1	2,164	0.05%
2021/03/02	1	94.90	0	0.00	94.40	1	2,198	0.05%
2021/02/26	2	94.20	0	0.00	94.40	2	2,262	0.09%
2021/02/25	0	0.00	1	95.30	95.40	-1	2,305	-0.04%
2021/02/24	0	0.00	1	96.70	94.80	-1	2,313	-0.04%
2021/02/23	0	0.00	2	96.70	96.40	-2	2,288	-0.09%
2021/02/19	0	0.00	6	96.43	96.40	-6	2,295	-0.26%
2021/02/18	0	0.00	1	95.00	96.30	-1	2,295	-0.04%
2021/02/17	2	95.85	0	0.00	94.50	2	2,357	0.08%
2021/02/05	0	0.00	16	95.39	95.30	-16	2,399	-0.67%
2021/01/29	11	92.85	0	0.00	92.40	11	2,769	0.40%
2021/01/28	0	0.00	10	95.67	94.30	-10	2,802	-0.36%
2021/01/27	0	0.00	1.3	94.00	93.60	-1.3	2,772	-0.05%
2021/01/26	1	93.40	1	94.00	92.50	0	2,789	0.00%
2021/01/25	1.2	92.33	20	93.25	93.20	-18.8	2,920	-0.64%
2021/01/22	2	92.55	0	0.00	92.60	2	2,986	0.07%
2021/01/21	9	90.14	1	90.10	89.90	8	3,023	0.26%
2021/01/20	10	91.90	0	0.00	90.40	10	3,097	0.32%
2021/01/18	5	93.60	0	0.00	93.70	5	3,292	0.15%
2021/01/15	18	93.03	2	92.80	93.10	16	3,349	0.48%
2021/01/14	2	94.20	0	0.00	94.70	2	3,525	0.06%
2021/01/13	1	94.70	0	0.00	95.00	1	3,744	0.03%
2021/01/12	8	94.06	0	0.00	94.00	8	3,968	0.20%
2021/01/11	1	96.80	0	0.00	96.50	1	4,145	0.02%
2021/01/08	3	96.40	0	0.00	98.10	3	4,186	0.07%
2021/01/07	0	0.00	5	96.10	97.20	-5	4,162	-0.12%
2021/01/06	2	96.10	1	97.20	95.90	1	4,234	0.02%
2021/01/05	3	97.53	4	97.65	98.00	-1	4,298	-0.02%
2021/01/04	2	95.50	9	95.92	95.90	-7	4,236	-0.17%
2020/12/31	0	0.00	1	93.80	93.80	-1	4,224	-0.02%
2020/12/29	1	92.50	0	0.00	92.70	1	4,282	0.02%
2020/12/28	0	0.00	2	93.10	93.20	-2	4,301	-0.05%
2020/12/25	1	94.60	19	93.65	94.20	-18	4,285	-0.42%
2020/12/23	1	93.00	1	92.60	93.30	0	4,287	0.00%
2020/12/22	14	93.39	0	0.00	92.70	14	4,315	0.32%
2020/12/21	2	94.20	1	95.20	95.20	1	4,307	0.02%
2020/12/18	1	95.20	0	0.00	95.90	1	4,316	0.02%
2020/12/17	1	94.70	0	0.00	95.00	1	4,327	0.02%
2020/12/16	2	95.00	0	0.00	95.00	2	4,333	0.05%
2020/12/15	3	96.37	1	98.30	95.10	2	4,332	0.05%
2020/12/14	2	97.25	2	97.25	97.00	0	4,333	0.00%
2020/12/11	3	95.73	0	0.00	95.60	3	4,335	0.07%
2020/12/10	7	96.76	1	97.90	96.20	6	4,322	0.14%
2020/12/09	1	98.30	1	99.00	98.70	0	4,304	0.00%
2020/12/08	3	98.63	1	99.00	98.40	2	4,311	0.05%
2020/12/07	0	0.00	1	98.00	98.50	-1	4,347	-0.02%
2020/12/04	0.3	97.40	0	0.00	97.50	0.3	4,352	0.01%
2020/12/03	1	97.50	1	97.90	97.40	0	4,372	0.00%
2020/12/01	4	96.10	0	0.00	96.50	4	4,505	0.09%
2020/11/30	10	97.69	1	96.90	96.80	9	4,590	0.20%
2020/11/27	3	97.87	10	97.93	98.20	-7	4,679	-0.15%
2020/11/26	10	96.80	5	96.94	96.90	5	4,789	0.10%
2020/11/25	9	96.01	5	97.14	96.00	4	4,993	0.08%
2020/11/24	9	98.30	3	97.80	97.60	6	5,005	0.12%
2020/11/23	7	99.90	2	99.90	99.60	5	5,045	0.10%
2020/11/20	1	99.60	0	0.00	99.80	1	5,105	0.02%
2020/11/19	2	100.25	1	102.00	99.80	1	5,451	0.02%
2020/11/17	2	100.25	5	100.50	100.50	-3	5,699	-0.05%
2020/11/16	0	0.00	5	101.00	101.50	-5	5,715	-0.09%
2020/11/13	2	100.50	2.3	101.26	99.90	-0.3	5,643	-0.01%
2020/11/12	10	103.05	80	101.35	99.60	-70	5,587	-1.25%
2020/11/11	1	96.30	9.1	96.05	96.20	-8.1	5,383	-0.15%
2020/11/10	33	97.21	39	97.40	96.20	-6	5,374	-0.11%
2020/11/09	1.1	101.43	7	101.36	101.00	-6	5,330	-0.11%
2020/11/06	3	99.87	16	99.96	100.50	-13	5,339	-0.24%
2020/11/05	10	98.75	37	98.21	98.70	-27	5,422	-0.50%
2020/11/04	1	100.00	1	101.50	100.50	0	5,581	0.00%
2020/11/03	29	100.24	0	0.00	99.80	29	5,745	0.50%
2020/11/02	4	103.00	5	101.70	100.50	-1	5,766	-0.02%
2020/10/30	1	101.00	20	100.25	99.80	-19	5,673	-0.33%
2020/10/29	5	98.50	25	98.62	99.00	-20	5,601	-0.36%
2020/10/28	7	101.64	15	101.63	101.00	-8	5,555	-0.14%
2020/10/27	21	103.00	41.4	103.02	103.50	-20.4	5,503	-0.37%
2020/10/26	0	0.00	4	100.75	99.40	-4	5,365	-0.07%
2020/10/23	12	98.82	4	100.55	99.00	8	5,288	0.15%
2020/10/22	8	99.39	28	98.79	100.00	-20	5,250	-0.38%
2020/10/21	40	98.65	12	98.13	97.30	28	5,067	0.55%
2020/10/20	25	99.04	12	98.53	100.50	13	4,858	0.27%
2020/10/19	48	97.33	5	98.86	95.30	43	4,640	0.93%
2020/10/16	13	94.48	10	94.68	94.10	3	4,418	0.07%
2020/10/15	17	94.39	19	94.48	94.50	-2	4,368	-0.05%
2020/10/14	3	93.53	7	93.86	93.70	-4	4,316	-0.09%
2020/10/13	4	92.05	11	91.89	91.70	-7	4,291	-0.16%
2020/10/12	3	89.70	3	89.90	90.00	0	4,240	0.00%
2020/10/08	3	89.40	8	89.93	89.80	-5	4,258	-0.12%
2020/10/07	10	89.00	5	89.90	89.50	5	4,248	0.12%
2020/10/06	20	88.99	0	0.00	89.00	20	4,224	0.47%
2020/10/05	20	86.80	3	87.33	88.20	17	4,231	0.40%
2020/09/30	0	0.00	1	85.10	85.10	-1	4,238	-0.02%
2020/09/29	6	84.10	0	0.00	83.90	6	4,263	0.14%
2020/09/28	2	84.00	0	0.00	84.60	2	4,305	0.05%
2020/09/25	8	83.14	2	84.70	83.60	6	4,342	0.14%
2020/09/24	7	84.97	0	0.00	84.20	7	4,335	0.16%
2020/09/23	3	88.07	2	86.80	87.00	1	4,338	0.02%
2020/09/22	0	0.00	1	86.00	88.00	-1	4,335	-0.02%
2020/09/21	7	87.97	0	0.00	87.50	7	4,321	0.16%
2020/09/17	1	88.40	7	88.41	88.10	-6	4,288	-0.14%
2020/09/14	3	85.63	3	86.43	87.10	0	4,234	0.00%
2020/09/11	6	85.02	1	85.80	85.10	5	4,221	0.12%
2020/09/10	7	87.20	6	87.08	85.70	1	4,207	0.02%
2020/09/09	3	87.50	12	87.74	87.30	-9	4,141	-0.22%
2020/09/08	2	89.20	2	88.25	88.40	0	4,112	0.00%
2020/09/07	8	90.56	5	89.70	89.00	3	4,092	0.07%
2020/09/04	6	90.35	10	90.59	91.10	-4	4,032	-0.10%
2020/09/03	6	93.03	5	92.92	92.10	1	3,963	0.03%
2020/09/02	5	92.86	2	93.60	93.10	3	3,892	0.08%
2020/09/01	6	91.97	11	92.03	92.10	-5	3,818	-0.13%
2020/08/31	27	92.28	13	91.92	92.00	14	3,702	0.38%
2020/08/28	3	88.83	5	89.46	89.70	-2	3,472	-0.06%
2020/08/27	9	89.39	1	89.50	88.40	8	3,404	0.23%
2020/08/26	9	88.06	1	87.50	88.00	8	3,318	0.24%
2020/08/25	6	90.15	6	87.53	87.80	0	3,238	0.00%
2020/08/24	4	87.63	14	87.21	88.90	-10	2,897	-0.35%
2020/08/21	5	84.92	16	83.79	84.50	-11	2,742	-0.40%
2020/08/20	5	79.00	2	78.70	79.90	3	2,667	0.11%
2020/08/18	0	0.00	6	83.90	83.60	-6	2,624	-0.23%
2020/08/17	1	87.00	1	85.30	85.30	0	2,618	0.00%
2020/08/14	1	85.70	0	0.00	86.00	1	2,600	0.04%
2020/08/13	1	85.20	0	0.00	85.20	1	2,580	0.04%
2020/08/12	12	84.86	0	0.00	84.80	12	2,547	0.47%
2020/08/11	6	84.55	6	84.73	84.40	0	2,527	0.00%
2020/08/10	8	85.34	50	85.43	85.40	-42	2,469	-1.70%
2020/08/07	7	81.41	49	81.74	82.60	-42	2,349	-1.79%
2020/08/06	7	78.89	8	81.16	78.80	-1	2,197	-0.05%
2020/08/05	3	79.17	4	78.93	80.10	-1	2,241	-0.04%
2020/08/03	1	76.50	0	0.00	75.60	1	2,461	0.04%
2020/07/31	24	76.81	2	76.90	77.00	22	2,477	0.89%
2020/07/30	5	75.90	12	74.35	75.90	-7	2,441	-0.29%
2020/07/29	2	72.40	0	0.00	72.50	2	2,435	0.08%
2020/07/28	12	73.06	0	0.00	72.20	12	2,442	0.49%
2020/07/27	13	74.55	0	0.00	74.50	13	2,445	0.53%
2020/07/24	4	76.70	0	0.00	76.30	4	2,507	0.16%
2020/07/23	0	0.00	5	79.24	78.90	-5	2,506	-0.20%
2020/07/22	8	78.48	0	0.00	78.60	8	2,529	0.32%
2020/07/21	1	77.00	0	0.00	77.30	1	2,552	0.04%
2020/07/20	1	76.10	0	0.00	76.20	1	2,687	0.04%
2020/07/17	14	78.27	0	0.00	77.30	14	2,698	0.52%
2020/07/16	1	83.80	1	84.50	84.00	0	2,648	0.00%
2020/07/15	0	0.00	1	83.90	83.80	-1	2,610	-0.04%
2020/07/13	1	84.50	10	84.60	84.60	-9	2,652	-0.34%
2020/07/10	13	83.06	0	0.00	83.20	13	2,668	0.49%
2020/07/09	10	85.80	3	86.00	85.50	7	2,655	0.26%
2020/07/08	1	87.00	0	0.00	87.10	1	2,623	0.04%
2020/07/07	0	0.00	0.4	86.50	86.70	-0.4	2,615	-0.01%
2020/07/06	0	0.00	2	86.70	86.80	-2	2,617	-0.08%
2020/07/03	0	0.00	19	85.65	85.40	-19	2,614	-0.73%
2020/07/02	10	84.60	10	85.00	85.40	0	2,635	0.00%
2020/07/01	10	83.60	2	83.60	83.50	8	2,657	0.30%
2020/06/23	6	82.20	8	82.71	82.10	-2	2,804	-0.07%
2020/06/19	0	0.00	2	83.40	81.70	-2	2,885	-0.07%
2020/06/18	0	0.00	54	83.22	82.90	-54	2,910	-1.86%
2020/06/17	1	83.10	0	0.00	82.70	1	2,921	0.03%
2020/06/16	0	0.00	10	81.80	82.90	-10	2,945	-0.34%
2020/06/15	1	80.00	28	81.16	79.80	-27	2,998	-0.90%
2020/06/12	40	79.85	3	81.00	81.00	37	3,070	1.21%
2020/06/11	3	81.40	1	81.00	80.90	2	3,110	0.06%
2020/06/09	2	82.20	0	0.00	82.20	2	3,172	0.06%
2020/06/08	3	84.40	2	83.75	83.80	1	3,202	0.03%
2020/06/05	3	86.87	3	86.67	86.30	0	3,161	0.00%
2020/06/03	0	0.00	11	85.80	85.90	-11	3,186	-0.35%
2020/06/02	2	85.95	2	85.80	85.10	0	3,182	0.00%
2020/06/01	1	85.10	2	85.00	85.50	-1	3,197	-0.03%
2020/05/29	3	84.40	0	0.00	84.20	3	3,191	0.09%
2020/05/28	2	85.60	2	87.25	85.00	0	3,194	0.00%
2020/05/27	2	85.00	0	0.00	84.50	2	3,146	0.06%
2020/05/26	1	84.60	4	84.60	84.10	-3	3,160	-0.09%
2020/05/25	0	0.00	2	84.05	84.30	-2	3,153	-0.06%
2020/05/22	6	83.22	4	84.20	82.70	2	3,143	0.06%
2020/05/21	0	0.00	1	86.10	85.30	-1	3,129	-0.03%
2020/05/20	3	84.40	0	0.00	84.50	3	3,122	0.10%
2020/05/19	1	84.70	0	0.00	84.80	1	3,122	0.03%
2020/05/14	5	88.04	4	87.53	85.20	1	3,074	0.03%
2020/05/13	1	87.00	2	86.80	87.50	-1	3,012	-0.03%
2020/05/12	5	88.16	7	87.80	87.70	-2	3,067	-0.07%
2020/05/11	18	87.36	18	86.96	89.60	0	3,024	0.00%
2020/05/08	2	83.45	0	0.00	82.70	2	2,815	0.07%
2020/05/07	4.3	81.29	5	80.76	81.00	-0.7	2,764	-0.03%
2020/05/06	0	0.00	2	80.00	79.60	-2	2,750	-0.07%
2020/05/05	1	80.50	0	0.00	79.90	1	2,769	0.04%
2020/05/04	0	0.00	1	79.40	79.30	-1	2,772	-0.04%
2020/04/30	1	80.90	0	0.00	80.90	1	2,786	0.04%
2020/04/29	1	82.20	2	82.00	81.20	-1	2,804	-0.04%
2020/04/28	1	79.10	0	0.00	79.30	1	2,757	0.04%
2020/04/27	2	78.80	2	78.90	79.00	0	2,792	0.00%
2020/04/24	0	0.00	0.3	79.00	79.00	-0.3	2,760	-0.01%
2020/04/23	3	79.07	8	79.11	79.30	-5	2,735	-0.18%
2020/04/22	0	0.00	5	75.20	75.90	-5	2,593	-0.19%
2020/04/21	0	0.00	1	73.40	72.30	-1	2,564	-0.04%
2020/04/20	6	73.83	0	0.00	74.80	6	2,562	0.23%
2020/04/17	2	74.50	8	75.88	74.20	-6	2,570	-0.23%
2020/04/15	1	73.50	3	73.90	73.10	-2	2,579	-0.08%
2020/04/14	1	72.70	0	0.00	73.10	1	2,589	0.04%
2020/04/09	2	72.75	0	0.00	71.50	2	2,625	0.08%
2020/04/08	4	72.50	5	73.60	73.60	-1	2,592	-0.04%
2020/04/07	13	73.25	7	73.16	73.50	6	2,571	0.23%
2020/04/06	0	0.00	3	70.30	71.40	-3	2,563	-0.12%
2020/04/01	10	69.70	2	69.70	70.10	8	2,521	0.32%
2020/03/31	2	67.90	24	68.17	68.30	-22	2,503	-0.88%
2020/03/30	11	64.27	0	0.00	67.00	11	2,464	0.45%
2020/03/27	3	66.80	3	66.37	65.90	0	2,439	0.00%
2020/03/26	0	0.00	4	66.60	67.10	-4	2,416	-0.17%
2020/03/25	3	66.27	1	66.70	66.20	2	2,395	0.08%
2020/03/24	7	64.06	7	64.09	64.00	0	2,351	0.00%
2020/03/23	2	62.35	1	61.70	61.80	1	2,317	0.04%
2020/03/20	3	60.60	7	61.63	61.90	-4	2,331	-0.17%
2020/03/19	3	58.97	2	57.90	56.30	1	2,299	0.04%
2020/03/18	2	61.80	0	0.00	60.70	2	2,251	0.09%
2020/03/17	10	60.00	0	0.00	58.20	10	2,206	0.45%
2020/03/16	0	0.00	1	64.80	62.00	-1	2,171	-0.05%
2020/03/13	3	63.07	11	63.41	64.40	-8	2,167	-0.37%
2020/03/12	11	72.36	11	72.16	69.90	0	2,131	0.00%
2020/03/11	8	76.56	0	0.00	76.00	8	2,078	0.38%
2020/03/10	1	77.80	0	0.00	77.70	1	2,086	0.05%
2020/03/09	3	78.23	0	0.00	78.00	3	2,099	0.14%
2020/03/05	15	81.47	15	82.20	82.10	0	2,224	0.00%
2020/03/02	0	0.00	8	77.40	78.60	-8	2,352	-0.34%
2020/02/27	1	81.00	0	0.00	78.70	1	2,367	0.04%
2020/02/26	0	0.00	3	81.40	81.40	-3	2,384	-0.13%
2020/02/25	10	79.00	10	80.00	81.00	0	2,439	0.00%
2020/02/21	2	82.05	2	82.60	82.00	0	2,489	0.00%
2020/02/14	2	84.30	0	0.00	84.60	2	2,489	0.08%
2020/02/13	3	85.00	3	84.90	84.90	0	2,476	0.00%
2020/02/12	1	82.20	12	81.56	81.80	-11	2,408	-0.46%
2020/02/11	8	78.10	2.6	78.14	78.00	5.4	2,421	0.22%
2020/02/10	0	0.00	1	76.00	77.10	-1	2,442	-0.04%
2020/02/06	1	78.00	71	79.65	79.50	-70	2,484	-2.82%
2020/02/05	11	77.53	0	0.00	77.50	11	2,473	0.44%
2020/02/04	30	78.37	0	0.00	78.50	30	2,469	1.21%
2020/02/03	31	76.23	1	76.30	76.40	30	2,469	1.22%
2020/01/31	1	80.30	0	0.00	79.30	1	2,445	0.04%
2020/01/30	8	80.45	30	80.50	80.30	-22	2,461	-0.89%
2020/01/20	1	88.90	0	0.00	88.80	1	2,455	0.04%
2020/01/16	2	88.80	2	88.40	88.50	0	2,495	0.00%
2020/01/15	4	88.40	23	88.67	88.30	-19	2,523	-0.75%
2020/01/14	2	88.20	22	88.33	88.80	-20	2,566	-0.78%
2020/01/13	7	87.17	5	87.58	87.70	2	2,660	0.08%
2020/01/10	27	87.03	2	87.20	86.70	25	2,747	0.91%
2020/01/09	30	88.97	11	89.34	89.10	19	2,716	0.70%
2020/01/08	32	88.33	1	88.90	88.30	31	2,730	1.14%
2020/01/07	8	89.64	0	0.00	89.80	8	2,720	0.29%
2020/01/06	0	0.00	2	91.50	91.10	-2	2,717	-0.07%
2020/01/03	3	92.53	3.1	92.30	92.00	-0.1	2,768	0.00%
2020/01/02	1	94.10	0	0.00	94.00	1	2,812	0.04%
2019/12/31	1	93.90	5	94.20	94.10	-4	2,835	-0.14%
2019/12/30	0	0.00	15	94.00	94.40	-15	2,850	-0.53%
2019/12/26	0	0.00	2	92.90	93.30	-2	2,833	-0.07%
2019/12/25	0	0.00	22	92.18	92.70	-22	2,812	-0.78%
2019/12/24	0	0.00	2	91.20	90.90	-2	2,856	-0.07%
2019/12/23	2	90.60	1	91.00	90.60	1	2,891	0.03%
2019/12/20	0	0.00	10	92.30	92.20	-10	2,894	-0.35%
2019/12/19	1	92.60	7	92.60	92.40	-6	2,903	-0.21%
2019/12/18	0	0.00	1	93.90	93.60	-1	2,908	-0.03%
2019/12/17	7	93.39	25	94.20	94.00	-18	2,919	-0.62%
2019/12/16	1	93.30	10	93.50	93.50	-9	2,917	-0.31%
2019/12/13	15	92.97	10	93.70	93.10	5	2,928	0.17%
2019/12/12	0	0.00	8	93.50	92.70	-8	2,944	-0.27%
2019/12/10	1	92.20	0	0.00	92.30	1	2,980	0.03%
2019/12/09	0	0.00	2	91.80	91.80	-2	3,003	-0.07%
2019/12/04	11	92.84	20.1	92.70	92.60	-9.1	3,171	-0.29%
2019/12/03	2	95.90	3	95.40	94.70	-1	3,167	-0.03%
2019/12/02	3	96.43	8	95.75	95.60	-5	3,169	-0.16%
2019/11/29	5	95.00	0	0.00	95.60	5	3,141	0.16%
2019/11/28	5	95.90	1	95.30	95.60	4	3,151	0.13%
2019/11/27	8	95.76	12	95.91	96.00	-4	3,199	-0.13%
2019/11/26	0	0.00	0.2	93.90	94.20	-0.2	3,202	-0.01%
2019/11/25	0.5	93.00	0	0.00	93.40	0.5	3,429	0.01%
2019/11/22	2	93.40	2	93.40	93.40	0	3,559	0.00%
2019/11/20	4	89.63	2	89.45	91.50	2	3,873	0.05%
2019/11/19	0	0.00	2	89.90	89.80	-2	3,858	-0.05%
2019/11/18	19	90.50	1	91.00	90.50	18	3,921	0.46%
2019/11/15	8	90.28	0	0.00	90.30	8	3,959	0.20%
2019/11/12	1	90.50	0	0.00	90.20	1	4,019	0.02%
2019/11/11	4	90.40	0	0.00	89.90	4	4,123	0.10%
2019/11/08	0	0.00	2	92.65	92.20	-2	4,140	-0.05%
2019/11/07	1	88.30	0	0.00	88.30	1	4,125	0.02%
2019/11/06	2	90.25	2	90.50	90.00	0	4,193	0.00%
2019/11/05	3	92.20	0	0.00	92.20	3	4,275	0.07%
2019/11/01	0	0.00	3	93.50	93.60	-3	4,343	-0.07%
2019/10/29	0	0.00	3	95.13	95.00	-3	4,506	-0.07%
2019/10/28	0	0.00	1	95.90	95.80	-1	4,525	-0.02%
2019/10/25	1	95.40	1	94.00	94.00	0	4,551	0.00%
2019/10/24	1	95.30	0	0.00	95.30	1	4,651	0.02%
2019/10/21	3	94.83	3	95.70	95.40	0	5,211	0.00%
2019/10/18	1	90.50	3	91.60	92.80	-2	5,255	-0.04%
2019/10/17	2	88.90	2	88.85	89.30	0	5,222	0.00%
2019/10/16	4	90.30	0	0.00	90.00	4	5,197	0.08%
2019/10/15	6	90.68	0	0.00	90.40	6	5,183	0.12%
2019/10/14	3	89.80	0	0.00	90.10	3	5,175	0.06%
2019/10/09	3	88.33	2	88.55	88.00	1	5,178	0.02%
2019/10/08	14	90.66	4	90.18	90.60	10	5,324	0.19%
2019/10/07	1	92.30	0	0.00	93.20	1	5,277	0.02%
2019/10/04	0	0.00	2	92.40	91.10	-2	5,269	-0.04%
2019/10/03	1	91.70	1	91.90	91.70	0	5,258	0.00%
2019/10/01	0	0.00	1	92.50	92.60	-1	5,245	-0.02%
2019/09/27	2	91.90	2	93.10	91.70	0	5,247	0.00%
2019/09/26	3	95.87	2	94.95	94.80	1	5,223	0.02%
2019/09/25	0	0.00	3	94.03	93.40	-3	5,228	-0.06%
2019/09/24	2	95.60	0	0.00	95.40	2	5,325	0.04%
2019/09/20	3	95.47	0	0.00	95.80	3	5,328	0.06%
2019/09/19	8	95.06	0	0.00	95.00	8	5,330	0.15%
2019/09/17	2	94.30	0	0.00	93.70	2	5,356	0.04%
2019/09/16	0	0.00	3	94.00	95.50	-3	5,382	-0.06%
2019/09/12	2	95.65	1.3	95.73	95.00	0.7	5,370	0.01%
2019/09/11	3	96.60	1	95.40	95.80	2	5,349	0.04%
2019/09/10	5	97.00	3	97.07	96.80	2	5,316	0.04%
2019/09/09	25	103.10	3	103.67	102.50	22	5,167	0.43%
2019/09/06	1	105.00	2	104.50	104.50	-1	5,143	-0.02%
2019/09/05	2	107.00	3	107.17	106.00	-1	5,130	-0.02%
2019/09/04	1	105.50	0.1	107.00	107.00	0.9	5,106	0.02%
2019/09/03	4	107.63	7	107.21	106.00	-3	5,154	-0.06%
2019/09/02	0	0.00	2	106.25	106.00	-2	5,051	-0.04%
2019/08/30	2	106.25	5	106.90	104.50	-3	5,013	-0.06%
2019/08/29	4	105.00	2	105.25	106.50	2	4,942	0.04%
2019/08/28	15	106.63	9	109.28	103.50	6	4,856	0.12%
2019/08/27	5	107.50	10	106.70	107.00	-5	4,611	-0.11%
2019/08/26	11	103.86	5	102.50	102.00	6	4,512	0.13%
2019/08/23	7	103.57	18	105.28	106.00	-11	4,490	-0.24%
2019/08/22	0	0.00	2	100.05	99.40	-2	4,249	-0.05%
2019/08/21	6	97.88	0	0.00	98.60	6	4,219	0.14%
2019/08/20	2	100.15	2	101.40	99.80	0	4,164	0.00%
2019/08/19	1	102.50	7	101.50	102.00	-6	4,139	-0.14%
2019/08/16	1	101.50	4	101.88	101.50	-3	4,150	-0.07%
2019/08/15	2	101.00	1	101.00	101.00	1	4,177	0.02%
2019/08/14	1	105.00	6	102.92	102.00	-5	4,175	-0.12%
2019/08/13	4	101.25	0	0.00	100.50	4	4,097	0.10%
2019/08/12	1	102.50	0	0.00	101.00	1	4,133	0.02%
2019/08/08	7	101.86	1	101.50	103.00	6	4,105	0.15%
2019/08/07	5	101.10	3	102.00	102.00	2	4,054	0.05%
2019/08/06	11	96.04	11	95.11	96.50	0	3,981	0.00%
2019/08/05	4	99.23	2	99.60	97.60	2	3,960	0.05%
2019/08/02	3	100.50	3	99.10	99.10	0	3,968	0.00%
2019/08/01	4	105.13	1	105.00	106.00	3	3,981	0.08%
2019/07/31	2	107.00	2	105.00	108.00	0	3,956	0.00%
2019/07/30	4	105.13	4	104.00	103.50	0	3,914	0.00%
2019/07/29	2	106.50	2	106.00	106.50	0	3,874	0.00%
2019/07/26	23	109.30	17	110.12	109.50	6	3,833	0.16%
2019/07/25	15	115.03	13	112.27	110.50	2	3,724	0.05%
2019/07/24	8	111.88	46	112.87	112.00	-38	3,544	-1.07%
2019/07/23	7	113.86	8	112.75	112.00	-1	3,538	-0.03%
2019/07/22	8	102.94	7	107.29	108.00	1	3,252	0.03%
2019/07/19	2	95.60	5.4	97.17	98.20	-3.4	3,113	-0.11%
2019/07/15	3	95.00	1	95.40	96.20	2	3,079	0.06%
2019/07/12	5	96.62	11	97.88	95.50	-6	3,111	-0.19%
2019/07/11	0	0.00	2	95.10	95.50	-2	3,085	-0.06%
2019/07/10	2	94.40	1	95.10	93.80	1	3,125	0.03%
2019/07/08	2	93.05	0	0.00	93.00	2	3,135	0.06%
2019/07/05	1	93.80	0	0.00	93.90	1	3,194	0.03%
2019/07/04	3	93.60	0	0.00	93.60	3	3,264	0.09%
2019/07/03	0	0.00	4	92.60	92.60	-4	3,317	-0.12%
2019/07/01	0	0.00	4	91.40	94.60	-4	3,324	-0.12%
2019/06/26	1	87.40	1	87.90	87.20	0	3,380	0.00%
2019/06/25	0	0.00	1	90.00	87.50	-1	3,500	-0.03%
2019/06/24	1	87.00	1	88.40	89.20	0	3,557	0.00%
2019/06/21	3	89.50	3	88.20	87.60	0	3,737	0.00%
2019/06/20	0	0.00	1	88.10	88.10	-1	3,776	-0.03%
2019/06/19	9	85.13	4	85.48	86.00	5	4,025	0.12%
2019/06/18	2	83.80	0	0.00	83.90	2	4,018	0.05%
2019/06/17	0	0.00	3	85.10	85.20	-3	4,045	-0.07%
2019/06/14	1	86.50	2	86.20	86.00	-1	4,093	-0.02%
2019/06/13	3	87.10	0	0.00	87.00	3	4,247	0.07%
2019/06/12	6	89.22	3	89.30	89.20	3	4,421	0.07%
2019/06/11	5	89.52	9	89.68	90.40	-4	4,464	-0.09%
2019/06/05	2	86.20	3	86.80	86.20	-1	4,677	-0.02%
2019/06/03	4	86.88	5	87.44	87.20	-1	4,721	-0.02%
2019/05/31	7	88.64	8	88.73	88.00	-1	4,752	-0.02%
2019/05/30	3	88.40	17	89.43	90.20	-14	4,789	-0.29%
2019/05/29	0	0.00	2	86.00	87.40	-2	4,751	-0.04%
2019/05/27	6	84.55	6	84.75	85.00	0	4,867	0.00%
2019/05/24	2	83.70	7	85.04	85.50	-5	4,941	-0.10%
2019/05/23	3	82.80	4	84.30	85.00	-1	4,961	-0.02%
2019/05/22	4	82.00	5	84.24	83.90	-1	4,967	-0.02%
2019/05/21	0	0.00	6	80.75	81.90	-6	4,992	-0.12%
2019/05/20	0	0.00	2	78.70	78.80	-2	5,045	-0.04%
2019/05/17	8	79.78	0	0.00	78.60	8	5,091	0.16%
2019/05/16	1	82.50	1	82.20	82.20	0	5,171	0.00%
2019/05/15	12	84.15	1	84.90	83.10	11	5,219	0.21%
2019/05/14	1	81.00	2	80.20	84.30	-1	5,297	-0.02%
2019/05/13	1	82.50	0	0.00	82.60	1	5,333	0.02%
2019/05/10	1	82.40	0	0.00	82.50	1	5,482	0.02%
2019/05/09	6	83.07	1	82.40	81.80	5	5,720	0.09%
2019/05/08	2	86.35	13	87.00	86.00	-11	5,661	-0.19%
2019/05/07	2	85.20	0	0.00	85.10	2	5,640	0.04%
2019/05/06	3	84.70	0	0.00	84.50	3	5,726	0.05%
2019/05/03	0	0.00	5	87.00	87.20	-5	5,785	-0.09%
2019/05/02	1	85.40	0	0.00	85.60	1	5,897	0.02%
2019/04/30	0	0.00	1	85.40	85.60	-1	6,108	-0.02%
2019/04/29	42	84.96	0	0.00	84.00	42	6,095	0.69%
2019/04/26	0	0.00	1	91.20	91.50	-1	6,078	-0.02%
2019/04/25	0	0.00	1	94.00	93.20	-1	6,292	-0.02%
2019/04/24	1	93.50	0	0.00	92.60	1	6,586	0.02%
2019/04/19	1	92.10	1	92.30	92.50	0	6,725	0.00%
2019/04/18	1	91.00	1	92.40	91.00	0	6,757	0.00%
2019/04/17	4	95.08	2	97.70	93.00	2	6,773	0.03%
2019/04/16	2	94.05	0	0.00	95.30	2	6,714	0.03%
2019/04/15	1	94.00	1	93.80	92.60	0	6,710	0.00%
2019/04/12	0	0.00	1	92.10	93.00	-1	6,737	-0.01%
2019/04/11	4	93.93	1	94.50	92.50	3	6,739	0.04%
2019/04/10	2	92.35	4	93.33	94.30	-2	6,768	-0.03%
2019/04/09	6	95.23	0	0.00	93.70	6	6,735	0.09%
2019/04/08	6	94.93	1	95.90	95.20	5	6,763	0.07%
2019/04/03	1	94.60	7	94.03	94.20	-6	6,737	-0.09%
2019/04/02	0	0.00	10	95.00	93.80	-10	6,754	-0.15%
2019/04/01	0	0.00	3	93.20	93.50	-3	6,744	-0.04%
2019/03/29	1	94.80	2	93.55	93.20	-1	6,710	-0.01%
2019/03/28	3	94.77	4	95.30	95.10	-1	6,648	-0.02%
2019/03/27	2	94.00	2	94.35	94.60	0	6,552	0.00%
2019/03/26	20	93.65	22	93.60	93.40	-2	6,494	-0.03%
2019/03/25	13	90.79	16	90.66	91.50	-3	6,387	-0.05%
2019/03/22	42	92.31	33	92.84	92.20	9	6,333	0.14%
2019/03/21	5	88.20	0	0.00	87.80	5	6,135	0.08%
2019/03/20	12	88.29	2	89.20	88.10	10	6,275	0.16%
2019/03/19	4	87.75	2	87.80	87.70	2	6,345	0.03%
2019/03/18	3	88.10	3	87.97	89.00	0	6,445	0.00%
2019/03/15	4	86.15	7	86.76	84.50	-3	6,436	-0.05%
2019/03/13	1	90.20	2	89.15	89.20	-1	6,548	-0.02%
2019/03/12	7	90.64	3	90.53	89.90	4	6,599	0.06%
2019/03/11	8	92.05	2	91.65	90.80	6	6,591	0.09%
2019/03/08	12	87.25	0	0.00	87.90	12	6,536	0.18%
2019/03/06	0	0.00	1	90.00	89.00	-1	6,745	-0.01%
2019/03/05	12	89.96	1	88.30	88.20	11	6,813	0.16%
2019/03/04	61	91.23	1	91.20	91.20	60	6,726	0.89%
2019/02/27	3	91.60	11	91.38	91.70	-8	6,700	-0.12%
2019/02/22	7	91.07	0	0.00	90.90	7	6,654	0.11%
2019/02/21	1	94.10	10	92.20	92.00	-9	6,763	-0.13%
2019/02/20	0	0.00	1	92.50	93.50	-1	6,741	-0.01%
2019/02/19	1	95.00	0	0.00	92.10	1	6,700	0.01%
2019/02/18	2	95.50	2	93.40	93.40	0	6,645	0.00%
2019/02/15	3	97.27	4	96.45	95.10	-1	6,617	-0.02%
2019/02/14	1	95.50	0	0.00	95.00	1	6,572	0.02%
2019/02/13	13	97.93	60	100.50	95.00	-47	6,608	-0.71%
2019/02/12	0	0.00	4	96.13	99.40	-4	6,662	-0.06%
2019/02/11	6	96.52	6.2	96.52	96.70	-0.2	6,602	0.00%
2019/01/30	7	93.29	7	92.47	94.50	0	6,449	0.00%
2019/01/29	0	0.00	2	85.40	86.10	-2	6,183	-0.03%
2019/01/25	1	86.40	8	86.16	86.50	-7	6,192	-0.11%
2019/01/24	0	0.00	33	83.16	84.60	-33	6,144	-0.54%
2019/01/23	2	79.25	3	80.87	81.90	-1	6,103	-0.02%
2019/01/22	34	84.61	26	86.29	80.50	8	5,962	0.13%
2019/01/21	12	87.28	5	86.80	87.40	7	5,749	0.12%
2019/01/18	25	86.72	84	87.12	87.00	-59	5,710	-1.03%
2019/01/17	8	86.84	9	87.04	86.00	-1	5,628	-0.02%
2019/01/16	0	0.00	24	85.36	87.10	-24	5,412	-0.44%
2019/01/15	10	78.95	8	79.03	79.20	2	5,106	0.04%
2019/01/14	0	0.00	2	75.70	76.30	-2	4,974	-0.04%
2019/01/11	0	0.00	2	75.45	75.60	-2	4,979	-0.04%
2019/01/10	1	77.20	0	0.00	77.00	1	4,948	0.02%
2019/01/09	5	78.06	4	77.58	76.30	1	4,908	0.02%
2019/01/08	0	0.00	1	77.50	77.00	-1	4,831	-0.02%
2019/01/04	0	0.00	4	74.80	75.30	-4	4,661	-0.09%
2019/01/03	0	0.00	2	74.50	74.70	-2	4,650	-0.04%
2019/01/02	3	76.50	3	76.30	74.30	0	4,633	0.00%
2018/12/28	0	0.00	1	74.80	74.80	-1	4,548	-0.02%
2018/12/27	0	0.00	2	72.75	73.60	-2	4,528	-0.04%
2018/12/26	1	71.10	0	0.00	70.20	1	4,439	0.02%
2018/12/25	0	0.00	1	71.00	72.30	-1	4,421	-0.02%
2018/12/24	1	73.70	1	73.40	73.70	0	4,383	0.00%
2018/12/22	2	74.10	0.3	73.80	73.80	1.7	4,325	0.04%
2018/12/21	0	0.00	3	73.30	74.20	-3	4,317	-0.07%
2018/12/20	3.3	73.31	1	74.00	72.70	2.3	4,262	0.05%
2018/12/19	0	0.00	5	74.06	74.50	-5	4,208	-0.12%
2018/12/18	2	74.45	1	75.00	73.20	1	4,146	0.02%
2018/12/14	3.1	74.90	5	75.06	74.90	-1.9	4,070	-0.05%
2018/12/13	0	0.00	0.5	73.90	74.00	-0.5	3,991	-0.01%
2018/12/12	5	74.40	7	74.14	73.60	-2	3,837	-0.05%
2018/12/11	0	0.00	2	73.40	74.40	-2	3,719	-0.05%
2018/12/10	5	72.74	7	72.07	71.00	-2	3,565	-0.06%
2018/12/07	0.1	75.30	10	74.28	75.50	-9.9	3,414	-0.29%
2018/12/06	2	67.50	6	70.48	68.90	-4	3,145	-0.13%
2018/12/05	1	71.70	2	70.90	71.00	-1	3,077	-0.03%
2018/12/04	1	71.70	6	71.43	70.40	-5	3,030	-0.17%
2018/12/03	0	0.00	4	70.10	71.00	-4	2,989	-0.13%
2018/11/30	0	0.00	1	70.00	68.00	-1	2,868	-0.03%
2018/11/29	0	0.00	2	68.00	68.00	-2	2,757	-0.07%
2018/11/28	0	0.00	2	64.75	64.00	-2	2,624	-0.08%
2018/11/27	0	0.00	4	61.50	61.60	-4	2,530	-0.16%
2018/11/26	0	0.00	2	60.90	61.00	-2	2,536	-0.08%
2018/11/23	0	0.00	1	60.20	59.40	-1	2,539	-0.04%
2018/11/22	1	61.20	2	60.20	60.50	-1	2,525	-0.04%
2018/11/21	3	60.00	0	0.00	60.20	3	2,456	0.12%
2018/11/20	10	60.90	13	60.89	59.90	-3	2,462	-0.12%
2018/11/19	2	58.05	1	58.60	59.00	1	2,341	0.04%
2018/11/16	0	0.00	1	58.80	57.90	-1	2,338	-0.04%
2018/11/15	3	58.00	0	0.00	58.50	3	2,332	0.13%
2018/11/14	2	58.00	11	58.42	58.00	-9	2,314	-0.39%
2018/11/13	4	57.88	8	57.84	58.20	-4	2,278	-0.18%
2018/11/12	7	56.93	5	57.00	57.00	2	2,187	0.09%
2018/11/09	11	56.34	7	56.53	56.70	4	2,111	0.19%
2018/11/08	11	53.28	10	53.40	53.00	1	1,945	0.05%
2018/11/07	1	51.50	2	53.35	53.60	-1	1,933	-0.05%
2018/11/06	1	51.50	0	0.00	51.30	1	1,973	0.05%
2018/11/05	0	0.00	1	54.00	53.60	-1	1,993	-0.05%
2018/11/02	0	0.00	6	51.65	52.30	-6	1,995	-0.30%
2018/11/01	2	51.20	1	50.70	50.90	1	2,035	0.05%
2018/10/31	4	50.16	21	49.17	50.30	-17	2,011	-0.84%
2018/10/29	0	0.00	1	47.30	48.20	-1	2,000	-0.05%
2018/10/26	1	48.30	0	0.00	46.90	1	2,016	0.05%
2018/10/25	1	47.80	4	47.85	47.80	-3	2,035	-0.15%
2018/10/23	20	47.92	0	0.00	47.90	20	2,084	0.96%
2018/10/19	6	46.53	1	46.40	46.85	5	2,158	0.23%
2018/10/16	2	47.93	2	48.25	48.30	0	2,426	0.00%
2018/10/12	2	46.70	0	0.00	47.45	2	2,830	0.07%
2018/10/11	0	0.00	9	45.25	45.00	-9	3,307	-0.27%
2018/10/09	2	48.75	0	0.00	48.30	2	3,323	0.06%
2018/10/08	3	50.03	0	0.00	49.50	3	3,397	0.09%
2018/10/05	8	50.56	2	51.00	49.60	6	3,558	0.17%
2018/10/04	4	52.30	0	0.00	52.50	4	3,641	0.11%
2018/10/03	2	53.20	3	53.07	52.80	-1	3,701	-0.03%
2018/10/01	1	54.80	0	0.00	54.50	1	3,877	0.03%
2018/09/28	2	54.60	0	0.00	54.30	2	3,959	0.05%
2018/09/27	5	54.40	0	0.00	54.20	5	4,012	0.12%
2018/09/25	0	0.00	1	55.10	55.20	-1	4,209	-0.02%
2018/09/21	1	54.20	1	55.00	54.20	0	4,446	0.00%
2018/09/20	11	53.79	1	53.00	53.60	10	4,636	0.22%
2018/09/19	5	57.00	0	0.00	56.00	5	4,618	0.11%
2018/09/18	0	0.00	1	57.00	56.00	-1	4,657	-0.02%
2018/09/17	3	57.30	0.1	57.60	57.30	2.9	4,708	0.06%
2018/09/14	1	57.10	1	56.70	57.90	0	4,776	0.00%
2018/09/13	6	56.35	0	0.00	56.30	6	4,817	0.12%
2018/09/12	6	56.50	0	0.00	57.70	6	4,854	0.12%
2018/09/11	1	57.40	0	0.00	57.40	1	4,946	0.02%
2018/09/10	11	56.79	1	56.00	55.70	10	4,992	0.20%
2018/09/07	1	58.40	12	57.83	58.10	-11	5,026	-0.22%
2018/09/06	0	0.00	4	60.10	59.60	-4	5,086	-0.08%
2018/09/05	29	60.12	0	0.00	59.80	29	5,383	0.54%
2018/09/04	32	61.24	0	0.00	61.30	32	5,623	0.57%
2018/09/03	32	60.23	1	61.30	59.90	31	5,717	0.54%
2018/08/31	6	60.30	0	0.00	60.20	6	5,857	0.10%
2018/08/30	2	61.75	10	61.60	61.50	-8	5,945	-0.13%
2018/08/29	1	62.40	0.1	62.40	62.30	0.9	6,104	0.01%
2018/08/28	0	0.00	1	62.90	61.80	-1	6,444	-0.02%
2018/08/27	2	60.90	1	60.50	62.10	1	6,735	0.01%
2018/08/24	6	57.80	0	0.00	57.90	6	6,968	0.09%
2018/08/23	1	59.80	0	0.00	59.60	1	6,941	0.01%
2018/08/21	1	62.20	0	0.00	61.80	1	6,929	0.01%
2018/08/20	2	60.80	0	0.00	61.50	2	6,961	0.03%
2018/08/17	5	63.30	1	63.00	61.80	4	6,981	0.06%
2018/08/16	6	63.30	0	0.00	63.10	6	7,040	0.09%
2018/08/14	1	65.20	0	0.00	65.70	1	7,144	0.01%
2018/08/13	5	64.88	0	0.00	63.90	5	7,203	0.07%
2018/08/10	18	68.03	0	0.00	67.50	18	7,196	0.25%
2018/08/09	0	0.00	1	68.00	69.00	-1	7,183	-0.01%
2018/08/08	7	69.09	2	68.90	68.70	5	7,190	0.07%
2018/08/06	7	71.03	3	71.40	70.30	4	7,232	0.06%
2018/08/03	3	70.83	0	0.00	70.90	3	7,276	0.04%
2018/08/02	1	71.00	4	71.10	71.10	-3	7,376	-0.04%
2018/07/31	2	72.30	3	72.30	73.10	-1	7,377	-0.01%
2018/07/30	5	72.58	12	72.38	72.70	-7	7,390	-0.09%
2018/07/27	8	75.04	10	75.39	74.20	-2	7,344	-0.03%
2018/07/26	7	74.50	12	74.15	75.00	-5	7,300	-0.07%
2018/07/25	15	72.93	16	72.40	74.00	-1	7,273	-0.01%
2018/07/24	5	73.04	4	72.95	73.80	1	7,254	0.01%
2018/07/23	15	72.41	11	71.00	70.80	4	7,169	0.06%
2018/07/20	2	76.30	2.2	75.76	76.00	-0.2	7,037	0.00%
2018/07/19	2	78.60	2	78.00	77.40	0	6,949	0.00%
2018/07/18	35	78.53	44	79.28	81.00	-9	6,682	-0.13%
2018/07/17	6	74.08	9	73.82	73.70	-3	6,220	-0.05%
2018/07/16	27	74.55	27	74.21	73.50	0	6,239	0.00%
2018/07/13	20	75.01	6	74.85	74.20	14	6,200	0.23%
2018/07/12	9	74.30	24	74.62	74.70	-15	6,142	-0.24%
2018/07/11	2	73.20	2	74.30	73.40	0	6,256	0.00%
2018/07/10	10	73.58	27	74.03	74.00	-17	6,308	-0.27%
2018/07/09	13	72.36	9	72.23	72.00	4	6,188	0.06%
2018/07/06	15	71.79	16	70.29	72.60	-1	6,129	-0.02%
2018/07/05	7	71.10	4	70.40	69.10	3	6,056	0.05%
2018/07/04	26	73.15	25	73.19	72.00	1	6,016	0.02%
2018/07/03	22	72.65	25	72.74	71.70	-3	5,902	-0.05%
2018/07/02	37	74.62	27	73.32	72.50	10	5,835	0.17%
2018/06/29	8	71.48	12	72.17	73.70	-4	5,640	-0.07%
2018/06/28	4	67.38	5	67.58	67.00	-1	5,462	-0.02%
2018/06/27	1	68.00	3	68.73	68.50	-2	5,506	-0.04%
2018/06/26	1	67.00	4	64.85	66.80	-3	5,488	-0.05%
2018/06/25	7	67.01	1	65.90	65.50	6	5,443	0.11%
2018/06/22	2	70.00	0	0.00	69.00	2	5,379	0.04%
2018/06/21	0	0.00	2	71.50	71.50	-2	5,326	-0.04%
2018/06/20	9	71.36	8	69.33	69.50	1	5,302	0.02%
2018/06/19	11	72.42	12	72.33	72.20	-1	5,200	-0.02%
2018/06/15	9	72.97	0	0.00	72.10	9	5,143	0.17%
2018/06/14	12	71.63	1	73.00	71.30	11	5,072	0.22%
2018/06/13	6	76.05	3	78.10	71.80	3	5,003	0.06%
2018/06/12	4	75.13	2	76.70	78.10	2	4,805	0.04%
2018/06/11	5	71.52	22	71.47	71.00	-17	4,581	-0.37%
2018/06/08	3	71.60	2	72.30	71.50	1	4,493	0.02%
2018/06/07	1	70.60	3	70.60	70.30	-2	4,356	-0.05%
2018/06/06	13	71.97	1	72.10	72.20	12	4,301	0.28%
2018/06/05	12	74.75	6	75.38	71.00	6	4,173	0.14%
2018/06/04	22	72.05	41.1	72.21	74.40	-19.1	3,814	-0.50%
2018/06/01	11	66.72	130	67.70	67.70	-119	3,540	-3.36%	大賣/鉅額交易
2018/05/31	2	62.10	5	62.30	61.60	-3	3,308	-0.09%
2018/05/28	0	0.00	21	63.51	63.20	-21	3,317	-0.63%
2018/05/25	1	62.90	12	62.90	62.90	-11	3,310	-0.33%
2018/05/24	16	63.33	27.1	62.59	63.40	-11.1	3,293	-0.34%
2018/05/23	56	63.08	31	62.63	62.50	25	3,241	0.77%
2018/05/22	5	61.10	0	0.00	61.30	5	3,131	0.16%
2018/05/21	11	61.48	12	61.08	61.70	-1	3,127	-0.03%
2018/05/18	12	60.38	12	59.85	60.40	0	3,050	0.00%
2018/05/17	5	59.30	1	59.90	58.70	4	3,001	0.13%
2018/05/16	7	59.41	2	59.50	59.50	5	2,977	0.17%
2018/05/15	1	60.60	52.3	60.85	61.00	-51.3	2,946	-1.74%
2018/05/14	0	0.00	5	59.54	59.10	-5	2,888	-0.17%
2018/05/11	6	59.13	6	58.95	59.30	0	2,859	0.00%
2018/05/10	5	58.10	9	58.39	59.50	-4	2,928	-0.14%
2018/05/09	9	56.57	2	57.50	56.70	7	2,816	0.25%
2018/05/08	0	0.00	1	56.40	56.40	-1	2,773	-0.04%
2018/05/07	7	56.96	0	0.00	56.80	7	2,767	0.25%
2018/05/04	8	56.71	2	57.60	57.40	6	2,744	0.22%
2018/05/03	8	56.64	0	0.00	56.50	8	2,751	0.29%
2018/05/02	2	56.90	4	57.80	57.10	-2	2,744	-0.07%
2018/04/30	0	0.00	2	56.30	56.70	-2	2,719	-0.07%
2018/04/26	4	54.90	4.1	54.46	53.00	-0.1	2,696	0.00%
2018/04/25	1	53.90	5	53.80	54.00	-4	2,676	-0.15%
2018/04/24	11	54.70	8	53.65	53.30	3	2,662	0.11%
2018/04/23	3	55.83	7	56.39	55.40	-4	2,630	-0.15%
2018/04/20	8	56.46	3	56.50	56.00	5	2,609	0.19%
2018/04/19	1	57.40	10	57.79	58.80	-9	2,538	-0.35%
2018/04/18	14	58.29	71.6	58.79	58.30	-57.6	2,497	-2.30%
2018/04/17	86.2	59.40	21	59.24	59.70	65.2	2,396	2.72%
2018/04/16	7	56.61	9	56.87	57.00	-2	2,273	-0.09%
2018/04/13	0	0.00	4	55.20	54.70	-4	2,181	-0.18%
2018/04/12	5	54.50	0	0.00	54.70	5	2,243	0.22%
2018/04/11	3	54.50	6	54.60	54.70	-3	2,335	-0.13%
2018/04/10	0	0.00	11	54.84	54.30	-11	2,524	-0.44%
2018/04/09	0	0.00	2	54.40	54.00	-2	2,593	-0.08%
2018/04/03	9	53.56	0	0.00	53.30	9	2,828	0.32%
2018/04/02	1	55.30	2	55.25	54.30	-1	2,837	-0.04%
2018/03/31	2	54.70	1	54.50	54.70	1	2,795	0.04%
2018/03/30	6	54.60	41	54.94	54.70	-35	2,773	-1.26%
2018/03/27	1	52.10	0	0.00	52.70	1	2,718	0.04%
2018/03/26	4	51.35	0	0.00	51.60	4	2,745	0.15%
2018/03/23	11	50.81	0	0.00	51.20	11	2,760	0.40%
2018/03/22	3	52.83	2	53.30	52.50	1	2,789	0.04%
2018/03/21	7	53.14	0	0.00	53.00	7	2,843	0.25%
2018/03/20	14	53.14	0	0.00	53.10	14	2,837	0.49%
2018/03/19	1	54.30	0	0.00	54.20	1	2,845	0.04%
2018/03/16	7	53.63	2	53.50	55.00	5	2,819	0.18%
2018/03/15	39	55.10	37	54.90	54.30	2	2,721	0.07%
2018/03/14	16	54.75	45	54.31	54.00	-29	2,678	-1.08%
2018/03/13	18	54.44	121	54.29	54.10	-103	2,661	-3.87%	大賣/鉅額交易
2018/03/12	80	53.99	2	53.60	54.30	78	2,652	2.94%
2018/03/09	67	53.59	8	53.40	53.40	59	2,613	2.26%
2018/03/08	0	0.00	1	52.40	52.20	-1	2,605	-0.04%
2018/03/07	0	0.00	2	52.85	51.80	-2	2,672	-0.07%
2018/03/06	1	53.00	5	52.76	53.00	-4	2,628	-0.15%
2018/03/05	2	51.70	1	51.60	51.50	1	2,580	0.04%
2018/03/01	3	52.63	6	52.80	52.70	-3	2,597	-0.12%
2018/02/27	1	52.50	2	52.90	52.00	-1	2,638	-0.04%
2018/02/26	0	0.00	6	51.87	52.00	-6	2,675	-0.22%
2018/02/23	0	0.00	19	51.23	51.40	-19	2,653	-0.72%
2018/02/22	0	0.00	14	50.59	50.50	-14	2,631	-0.53%
2018/02/21	13	48.83	2	48.58	50.20	11	2,612	0.42%
2018/02/12	1	47.25	3	47.38	47.30	-2	2,595	-0.08%
2018/02/09	9	45.56	0	0.00	46.70	9	2,593	0.35%
2018/02/08	1	47.10	0	0.00	47.60	1	2,572	0.04%
2018/02/07	10	47.00	0	0.00	46.75	10	2,572	0.39%
2018/02/06	62	47.06	19	48.23	45.45	43	2,556	1.68%
2018/02/02	24	51.55	13	51.54	50.90	11	2,519	0.44%
2018/02/01	10	50.60	0	0.00	50.30	10	2,394	0.42%
2018/01/30	1	49.70	3	49.77	49.35	-2	2,390	-0.08%
2018/01/29	1	48.80	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.20	0	0.00	49.25	1	2,373	0.04%
2018/01/25	0	0.00	2	50.10	50.00	-2	2,407	-0.08%
2018/01/23	2	50.65	0	0.00	50.50	2	2,392	0.08%
2018/01/19	5	51.00	0	0.00	50.90	5	2,380	0.21%
2018/01/18	2	50.80	0	0.00	50.40	2	2,373	0.08%
2018/01/17	1	50.60	0	0.00	50.70	1	2,369	0.04%
2018/01/16	1	50.70	0	0.00	50.90	1	2,362	0.04%
2018/01/11	4	50.38	1	49.75	50.20	3	2,345	0.13%
2018/01/10	4	51.85	1	50.60	50.30	3	2,332	0.13%
2018/01/09	0	0.00	2	54.10	54.40	-2	2,231	-0.09%
2018/01/08	2	54.80	11	55.75	54.10	-9	2,214	-0.41%
2018/01/05	1	56.50	3	56.60	55.80	-2	2,134	-0.09%
2018/01/04	10	55.86	15	56.69	56.60	-5	2,045	-0.24%
2018/01/03	11	54.55	1	54.80	54.60	10	1,860	0.54%
2018/01/02	9	54.78	14	54.11	54.60	-5	1,784	-0.28%