智擎 (4162)-元大-豐原券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.9
漲跌
▲1.2
漲幅
+1.28%
成交量
504張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/02	0	0.00	1	94.80	94.90	-1	1,414	-0.07%
2024/04/26	0	0.00	3	92.03	91.50	-3	1,434	-0.21%
2024/04/25	1	91.10	1	90.90	90.60	0	1,449	0.00%
2024/04/24	1	90.50	1	90.80	90.70	0	1,455	0.00%
2024/04/23	0	0.00	3	89.33	90.20	-3	1,498	-0.20%
2024/04/22	2	87.70	2	89.10	88.00	0	1,512	0.00%
2024/04/19	5	92.10	20	88.40	89.00	-15	1,523	-0.98%
2024/04/15	2	95.05	0	0.00	94.10	2	1,565	0.13%
2024/04/12	4	97.20	0	0.00	97.10	4	1,579	0.25%
2024/04/11	5	98.50	1	98.00	97.90	4	1,615	0.25%
2024/04/10	11	99.65	5	99.50	98.80	6	1,642	0.37%
2024/04/09	1	98.80	1	98.00	97.60	0	1,722	0.00%
2024/04/03	5	97.54	0	0.00	99.00	5	1,777	0.28%
2024/04/01	0	0.00	1	100.00	99.60	-1	1,805	-0.06%
2024/03/29	0	0.00	45	99.15	99.20	-45	1,813	-2.48%
2024/03/27	0	0.00	3	98.70	99.70	-3	1,828	-0.16%
2024/03/26	0	0.00	73	97.65	96.80	-73	1,818	-4.01%
2024/03/25	70	100.40	0	0.00	101.00	70	1,816	3.85%
2024/03/22	30	96.64	0	0.00	96.50	30	1,801	1.67%
2024/03/21	20	95.69	0	0.00	96.00	20	1,827	1.09%
2024/03/20	0	94.90	51	95.19	95.80	-51	1,855	-2.75%
2024/03/19	51	96.84	0	0.00	96.80	51	1,864	2.74%
2024/03/18	0	0.00	1	93.30	93.30	-1	1,855	-0.05%
2024/03/15	0	0.00	1	94.10	93.20	-1	1,863	-0.05%
2024/03/14	1	93.00	1.1	92.92	92.70	-0.1	1,882	0.00%
2024/03/13	0	0.00	0.1	93.78	92.40	-0.1	1,896	-0.01%
2024/03/12	1	96.00	0	0.00	95.60	1	1,889	0.05%
2024/03/08	1	99.40	1.1	99.07	95.10	-0.1	1,924	0.00%
2024/03/07	2.1	97.88	3	96.33	99.30	-0.9	1,930	-0.05%
2024/03/06	1.1	99.28	102	98.73	98.10	-100.9	1,937	-5.21%	大賣/
2024/03/04	3	101.33	0	0.00	100.50	3	1,924	0.16%
2024/03/01	1	104.50	41	102.20	101.50	-40	1,939	-2.06%
2024/02/29	20	103.50	0	0.00	103.50	20	1,986	1.01%
2024/02/27	6	105.17	1	105.00	103.00	5	1,995	0.25%
2024/02/26	0	0.00	8.2	102.72	104.50	-8.2	1,990	-0.41%
2024/02/21	30	102.50	0	0.00	101.50	30	2,043	1.47%
2024/02/20	53	101.93	1	101.00	101.50	52	2,058	2.53%
2024/02/19	2	102.25	1	102.00	101.50	1	2,075	0.05%
2024/02/16	48.2	103.16	366	104.78	102.00	-317.8	2,096	-15.16%	大賣/鉅額交易
2024/02/15	95	110.75	11	111.82	110.50	84	2,060	4.08%
2024/02/05	3	105.00	0	0.00	106.50	3	2,024	0.15%
2024/02/02	18	105.47	0	0.00	105.50	18	2,216	0.81%
2024/02/01	79	107.25	0	108.00	107.00	79	2,281	3.46%
2024/01/31	0	0.00	1	107.48	106.00	-1	2,396	-0.04%
2024/01/30	42	104.95	11	105.00	105.00	31	2,702	1.15%
2024/01/29	41	107.56	2	108.50	106.00	39	2,760	1.41%
2024/01/26	64	110.40	18	112.66	108.50	46	2,838	1.62%
2024/01/25	60	105.08	4	103.75	105.00	56	2,782	2.01%
2024/01/23	2	99.55	1	99.80	99.40	1	3,072	0.03%
2024/01/22	1	99.20	0	0.00	100.50	1	3,404	0.03%
2024/01/19	2	98.35	0	0.00	98.50	2	3,625	0.06%
2024/01/18	3	98.80	0	0.00	98.50	3	3,814	0.08%
2024/01/17	0	100.00	0	0.00	98.30	0	4,079	0.00%
2024/01/15	0	0.00	0	104.63	104.50	0	4,586	0.00%
2024/01/11	0	102.00	0	0.00	101.50	0	4,609	0.00%
2024/01/10	11.1	102.50	12	104.04	102.00	-1	4,615	-0.02%
2024/01/09	23	105.59	11	107.50	104.50	12	4,602	0.26%
2024/01/08	1	109.00	2	107.50	108.00	-1	4,592	-0.02%
2024/01/05	0	0.00	1	107.00	109.00	-1	4,607	-0.02%
2024/01/04	13	104.19	11	105.50	103.00	2	4,593	0.04%
2024/01/03	8	111.19	8	107.88	106.00	0	4,625	0.00%
2024/01/02	0	0.00	7	107.86	110.00	-7	4,583	-0.15%
2023/12/29	0	0.00	0	105.25	105.50	0	4,537	0.00%
2023/12/28	10	104.50	10	105.50	104.00	0	4,524	0.00%
2023/12/27	1	105.00	0	105.50	105.00	1	4,516	0.02%
2023/12/26	10	104.00	10	105.00	104.00	0	4,491	0.00%
2023/12/25	0	0.00	1	103.00	105.00	-1	4,477	-0.02%
2023/12/22	0	101.75	0	0.00	101.50	0	4,445	0.00%
2023/12/21	3	101.00	0	0.00	101.50	3	4,445	0.07%
2023/12/20	1	103.50	0	104.50	102.50	1	4,436	0.02%
2023/12/19	0	0.00	1	102.00	103.50	-1	4,422	-0.02%
2023/12/18	1	103.50	2	104.99	104.50	-1	4,416	-0.02%
2023/12/15	2	104.00	3	102.00	104.00	-1	4,397	-0.02%
2023/12/14	0	0.00	10.1	101.40	101.00	-10.1	4,377	-0.23%
2023/12/13	2	98.80	0	0.00	98.60	2	4,388	0.05%
2023/12/12	2	99.00	0	0.00	97.90	2	4,386	0.05%
2023/12/11	2	99.50	0	0.00	97.80	2	4,378	0.05%
2023/12/07	2	100.25	0	0.00	100.00	2	4,342	0.05%
2023/12/06	0	0.00	3	100.00	100.50	-3	4,337	-0.07%
2023/12/05	0	102.25	29	101.98	101.50	-29	4,321	-0.67%
2023/12/04	12.3	104.74	2	104.75	104.00	10.3	4,299	0.24%
2023/12/01	10	104.00	0	104.00	103.00	10	4,277	0.23%
2023/11/30	18	100.50	0	0.00	100.50	18	4,229	0.43%
2023/11/29	1	101.00	1	100.50	101.00	0	4,229	0.00%
2023/11/28	1	102.00	1	101.50	101.50	0	4,258	0.00%
2023/11/27	4	105.13	20	104.15	103.00	-16	4,236	-0.38%
2023/11/24	16	104.00	0	104.00	104.00	16	4,177	0.38%
2023/11/23	1	104.00	1	104.00	104.00	0	4,154	0.00%
2023/11/22	3	101.83	2	102.50	101.50	1	4,125	0.02%
2023/11/21	1	101.00	0.1	101.50	101.00	0.9	4,102	0.02%
2023/11/20	1	102.50	0	0.00	102.00	1	4,063	0.02%
2023/11/17	7	102.50	6	104.00	102.50	1	4,038	0.02%
2023/11/16	1	103.99	1	102.50	102.50	0	4,013	0.00%
2023/11/15	5	103.50	5	104.50	103.50	0	3,985	0.00%
2023/11/14	3	105.50	10	103.20	103.00	-7	3,965	-0.18%
2023/11/13	2	106.50	3	106.33	106.50	-1	3,934	-0.03%
2023/11/10	23.1	112.93	19	111.37	106.50	4.1	3,926	0.10%
2023/11/09	5	112.60	1	110.50	111.00	4	3,726	0.11%
2023/11/08	6.1	110.58	28.7	110.23	112.50	-22.6	3,665	-0.62%
2023/11/07	12	118.38	42	117.19	114.00	-30	3,538	-0.85%
2023/11/06	3	113.83	9	114.00	115.50	-6	3,216	-0.19%
2023/11/03	12	113.00	24	111.60	112.00	-12	3,144	-0.38%
2023/11/02	7	113.43	5	113.30	114.00	2	3,014	0.07%
2023/11/01	30	114.37	8	114.31	114.50	22	2,887	0.76%
2023/10/31	17	114.47	6	115.25	113.50	11	2,729	0.40%
2023/10/30	13.5	118.12	6	117.50	116.00	7.5	2,559	0.29%
2023/10/27	13	113.19	12	116.42	118.00	1	2,229	0.04%
2023/10/26	0.3	110.00	13	111.96	107.50	-12.7	2,001	-0.63%
2023/10/25	14	112.11	11	112.32	111.50	3	1,802	0.17%
2023/10/24	17	106.29	28	107.38	110.00	-11	1,545	-0.71%
2023/10/23	9	98.87	5	97.24	100.00	4	1,117	0.36%
2023/10/20	4	90.85	3	92.30	91.00	1	1,026	0.10%
2023/10/19	0	0.00	3	86.60	90.70	-3	1,008	-0.30%
2023/10/11	0	0.00	1	96.00	95.20	-1	989	-0.10%
2023/10/06	0	0.00	1	90.20	90.00	-1	941	-0.11%
2023/10/05	0	0.00	13	88.20	87.70	-13	922	-1.41%
2023/10/02	0	0.00	4	87.70	88.20	-4	995	-0.40%
2023/09/26	3	87.10	0	0.00	86.00	3	1,024	0.29%
2023/09/21	3	88.50	0	0.00	87.30	3	1,062	0.28%
2023/09/20	7	89.37	0	0.00	89.80	7	1,061	0.66%
2023/09/19	14	88.65	0	0.00	88.60	14	1,067	1.31%
2023/09/18	3	88.20	9	89.37	87.60	-6	1,060	-0.57%
2023/09/08	5	85.90	1	85.80	85.20	4	1,058	0.38%
2023/09/07	1	85.90	0	0.00	86.40	1	1,059	0.09%
2023/09/06	20	86.86	0	0.00	87.00	20	1,063	1.88%
2023/09/05	3	87.40	0	0.00	86.50	3	1,063	0.28%
2023/09/04	8	87.94	0	0.00	87.40	8	1,065	0.75%
2023/09/01	2	90.20	20	90.48	89.10	-18	1,071	-1.68%
2023/08/31	1	86.10	0	0.00	86.90	1	1,028	0.10%
2023/08/28	5	85.30	5	84.24	84.10	0	1,044	0.00%
2023/08/25	5	85.10	5	86.30	86.00	0	1,048	0.00%
2023/08/22	5	85.70	5	86.40	86.30	0	1,066	0.00%
2023/08/18	0	0.00	3	85.93	85.40	-3	1,098	-0.27%
2023/08/17	3	85.40	5	84.90	84.90	-2	1,109	-0.18%
2023/08/16	12	85.94	1.4	85.09	87.00	10.6	1,094	0.96%
2023/08/14	3.4	82.08	0	0.00	81.30	3.4	1,056	0.32%
2023/08/11	1	84.10	0	0.00	83.70	1	1,057	0.09%
2023/08/10	0	84.30	1.3	85.15	83.50	-1.3	1,068	-0.12%
2023/08/09	0	0.00	2	85.05	84.90	-2	1,090	-0.18%
2023/08/08	1	84.70	0	0.00	83.80	1	1,103	0.09%
2023/08/04	0	0.00	5	82.94	83.40	-5	1,118	-0.45%
2023/08/02	2	84.20	0	0.00	81.90	2	1,133	0.18%
2023/08/01	0	85.30	1	86.30	84.90	-1	1,126	-0.09%
2023/07/28	1	85.40	0	0.00	85.40	1	1,167	0.09%
2023/07/27	0	0.00	1	87.10	86.20	-1	1,168	-0.09%
2023/07/26	1	86.00	0	0.00	85.00	1	1,180	0.08%
2023/07/21	2	88.35	0	0.00	87.10	2	1,167	0.17%
2023/07/20	6	88.95	0	0.00	88.90	6	1,183	0.51%
2023/07/19	0	0.00	1	90.20	89.80	-1	1,192	-0.08%
2023/07/18	4	89.43	11	89.25	87.20	-7	1,231	-0.57%
2023/07/17	2	90.20	1	89.60	90.30	1	1,260	0.08%
2023/07/14	1	88.30	3	87.60	88.20	-2	1,280	-0.16%
2023/07/13	12	85.09	0	0.00	85.10	12	1,270	0.94%
2023/07/12	1	86.00	0	0.00	86.00	1	1,273	0.08%
2023/07/11	2	88.30	5	90.28	87.80	-3	1,273	-0.24%
2023/07/10	1	92.80	0	0.00	92.00	1	1,244	0.08%
2023/07/06	0	0.00	14	95.26	94.80	-14	1,248	-1.12%
2023/07/05	0	0.00	3	96.57	96.20	-3	1,287	-0.23%
2023/07/04	14	94.72	0	0.00	94.70	14	1,310	1.07%
2023/07/03	9	96.07	21	96.14	95.30	-12	1,337	-0.90%
2023/06/30	1	96.80	1	97.80	97.50	0	1,342	0.00%
2023/06/29	0	0.00	1	96.80	96.80	-1	1,352	-0.07%
2023/06/27	0	0.00	1.1	94.90	94.60	-1.1	1,428	-0.08%
2023/06/26	21	93.60	1	94.50	93.30	20	1,469	1.36%
2023/06/21	0.1	93.10	0	0.00	93.40	0.1	1,543	0.01%
2023/06/20	3	93.67	0	0.00	93.20	3	1,549	0.19%
2023/06/16	0	0.00	2	94.25	94.10	-2	1,553	-0.13%
2023/06/15	0.1	93.00	0	0.00	93.20	0.1	1,556	0.00%
2023/06/14	2	93.55	12	94.14	93.10	-10	1,568	-0.64%
2023/06/13	0	0.00	8	94.39	94.50	-8	1,600	-0.50%
2023/06/12	4	94.48	9	94.30	94.20	-5	1,621	-0.31%
2023/06/09	3	95.90	0	0.00	95.90	3	1,658	0.18%
2023/06/07	0	0.00	2.5	96.92	96.50	-2.5	1,725	-0.14%
2023/06/05	0	0.00	4	94.40	94.30	-4	1,801	-0.22%
2023/06/02	2	94.10	1	94.70	93.40	1	1,833	0.05%
2023/06/01	3	93.50	0	0.00	93.70	3	1,841	0.16%
2023/05/31	9.1	92.90	0	0.00	92.90	9.1	1,852	0.49%
2023/05/30	17.1	92.64	0	0.00	92.60	17.1	1,861	0.92%
2023/05/25	1.1	95.47	2	94.20	94.20	-1	1,902	-0.05%
2023/05/24	7.4	97.23	0	0.00	96.30	7.4	1,949	0.38%
2023/05/23	2.1	99.57	2.1	97.67	99.00	0	1,943	0.00%
2023/05/22	2	94.65	2	94.90	95.30	0	1,968	0.00%
2023/05/19	1	93.50	25	93.94	93.40	-24	2,001	-1.20%
2023/05/17	1	94.20	0	0.00	94.60	1	2,047	0.05%
2023/05/16	24	92.90	0	0.00	93.10	24	2,060	1.16%
2023/05/15	0.1	93.60	0	0.00	92.60	0.1	2,088	0.00%
2023/05/09	1	97.80	0	0.00	96.90	1	2,461	0.04%
2023/05/05	0	0.00	0.1	103.03	101.50	-0.1	2,632	-0.01%
2023/05/02	0	0.00	2	100.00	100.50	-2	2,809	-0.07%
2023/04/27	1	95.10	1	95.90	96.00	0	2,938	0.00%
2023/04/26	0	0.00	1	97.00	96.00	-1	3,085	-0.03%
2023/04/25	2	97.20	0	0.00	97.00	2	3,132	0.06%
2023/04/21	0.1	101.49	6	98.37	98.20	-5.9	3,315	-0.18%
2023/04/20	1	105.50	1	108.50	103.50	0	3,315	0.00%
2023/04/19	1	104.00	5	106.50	107.00	-4	3,368	-0.12%
2023/04/18	2	105.25	1	104.50	105.00	1	3,402	0.03%
2023/04/17	1	105.00	1	105.50	105.00	0	3,534	0.00%
2023/04/14	4	106.38	0	0.00	106.00	4	3,733	0.11%
2023/04/13	0	0.00	8	108.06	108.00	-8	3,822	-0.21%
2023/04/12	0.1	107.50	2	107.25	107.00	-2	3,940	-0.05%
2023/04/11	1.1	106.00	0	0.00	106.50	1.1	4,052	0.03%
2023/04/10	7	107.21	0	0.00	107.00	7	4,156	0.17%
2023/04/07	0	0.00	0.4	111.50	111.50	-0.4	4,351	-0.01%
2023/04/06	1	111.00	3	110.33	110.00	-2	4,621	-0.04%
2023/03/31	6	108.17	0	0.00	108.00	6	4,746	0.13%
2023/03/30	5	109.50	0	0.00	109.50	5	4,884	0.10%
2023/03/29	0	0.00	2	109.25	111.00	-2	4,941	-0.04%
2023/03/28	2	107.50	1	113.00	107.00	1	5,010	0.02%
2023/03/27	1	114.50	1	113.50	112.50	0	5,058	0.00%
2023/03/24	1	110.00	3.6	110.21	113.00	-2.6	5,137	-0.05%
2023/03/23	1.1	104.95	0	0.00	104.00	1.1	5,183	0.02%
2023/03/22	0.1	106.50	0	0.00	105.50	0.1	5,420	0.00%
2023/03/21	0	0.00	1	106.00	105.00	-1	5,597	-0.02%
2023/03/17	1	103.50	0.5	104.50	105.00	0.5	5,849	0.01%
2023/03/16	1	106.00	0	0.00	103.00	1	6,010	0.02%
2023/03/15	0	108.00	1	108.50	108.50	-1	6,188	-0.02%
2023/03/14	1	107.50	3	109.17	107.00	-2	6,477	-0.03%
2023/03/13	0.1	103.50	0	0.00	106.50	0.1	6,694	0.00%
2023/03/10	2	106.25	2.1	105.50	105.50	-0.1	6,961	0.00%
2023/03/09	2	108.25	0	0.00	108.00	2	7,442	0.03%
2023/03/08	7.1	111.44	2	113.50	110.00	5.1	7,646	0.07%
2023/03/07	2	114.75	0	0.00	113.00	2	7,812	0.03%
2023/03/06	0.1	116.00	0	114.50	116.00	0.1	8,038	0.00%
2023/03/03	10	116.00	0	0.00	115.00	10	8,303	0.12%
2023/03/02	0.1	114.50	0	0.00	115.00	0.1	8,561	0.00%
2023/03/01	1	112.50	2	113.01	113.00	-1	8,902	-0.01%
2023/02/24	0	0.00	2	114.50	114.50	-2	9,333	-0.02%
2023/02/23	0	0.00	8	116.31	116.50	-8	9,673	-0.08%
2023/02/22	6	116.67	3	115.83	115.50	3	9,912	0.03%
2023/02/21	3.2	119.19	0.3	119.50	118.50	2.9	10,128	0.03%
2023/02/20	6	119.83	1	122.00	119.00	5	10,449	0.05%
2023/02/17	0	119.00	3.1	119.65	120.50	-3.1	10,652	-0.03%
2023/02/16	1	118.00	0	0.00	118.00	1	11,041	0.01%
2023/02/14	0.1	115.50	0	0.00	116.50	0.1	11,330	0.00%
2023/02/13	1	115.00	1	115.00	115.00	0	11,495	0.00%
2023/02/10	0	0.00	2	121.25	116.50	-2	11,668	-0.02%
2023/02/09	7	123.57	6	123.42	121.00	1	11,688	0.01%
2023/02/08	0	0.00	3	121.67	123.00	-3	11,638	-0.03%
2023/02/07	2	121.50	1	123.50	121.00	1	11,670	0.01%
2023/02/06	2.1	122.05	0	0.00	121.50	2.1	11,669	0.02%
2023/02/03	2.1	119.07	5	120.20	119.00	-2.9	11,657	-0.02%
2023/02/02	1.1	119.00	5	118.10	119.00	-3.9	11,675	-0.03%
2023/02/01	5.1	114.11	1	114.50	114.50	4.1	11,803	0.03%
2023/01/31	2	110.75	4.1	112.23	115.00	-2.1	11,910	-0.02%
2023/01/30	3.1	114.84	2.2	115.73	112.00	0.9	11,924	0.01%
2023/01/17	3.3	112.80	0	0.00	112.00	3.3	11,965	0.03%
2023/01/16	4	113.00	2	113.75	114.00	2	11,956	0.02%
2023/01/13	6	116.92	5	117.00	117.00	1	11,920	0.01%
2023/01/12	6	118.42	1	118.50	116.00	5	11,956	0.04%
2023/01/11	19.1	126.66	13.6	123.71	122.50	5.5	11,929	0.05%
2023/01/10	1.3	128.45	0	0.00	128.00	1.3	11,953	0.01%
2023/01/09	3	126.50	8.4	126.71	128.50	-5.4	12,071	-0.04%
2023/01/06	6.5	125.69	11	126.68	125.50	-4.5	12,121	-0.04%
2023/01/05	4.3	126.78	1	126.00	126.00	3.3	12,308	0.03%
2023/01/04	6	132.25	6.1	132.15	131.50	-0.1	12,352	0.00%
2023/01/03	0	0.00	2	127.00	128.00	-2	12,332	-0.02%
2022/12/30	5	125.80	3	127.33	125.00	2	12,404	0.02%
2022/12/29	19	123.92	17	123.21	125.00	2	12,503	0.02%
2022/12/28	3	124.67	3.1	125.16	124.00	-0.1	12,557	0.00%
2022/12/27	3	124.33	2	125.00	126.00	1	12,773	0.01%
2022/12/26	10	122.95	12	123.54	123.50	-2	12,916	-0.02%
2022/12/23	5	119.90	2	120.50	118.50	3	12,901	0.02%
2022/12/22	1	121.50	4	119.50	121.00	-3	13,302	-0.02%
2022/12/21	5	118.90	5	117.90	116.00	0	13,477	0.00%
2022/12/20	5	117.20	3	117.00	115.00	2	13,872	0.01%
2022/12/19	14	118.50	13	120.12	121.00	1	14,066	0.01%
2022/12/16	1	118.99	3	118.33	117.50	-2	14,567	-0.01%
2022/12/15	4	121.88	2	121.25	121.50	2	14,916	0.01%
2022/12/14	6.2	123.41	7	123.00	125.50	-0.8	15,006	-0.01%
2022/12/13	3	125.83	3	129.67	124.00	0	14,922	0.00%
2022/12/12	0	0.00	1	126.00	126.00	-1	15,033	-0.01%
2022/12/09	4	126.88	14	126.68	126.00	-10	15,054	-0.07%
2022/12/08	8.1	129.86	7	127.93	126.50	1.1	15,116	0.01%
2022/12/07	22	134.50	16	137.03	133.00	6	15,242	0.04%
2022/12/06	32	140.63	16.3	143.58	137.50	15.7	15,318	0.10%
2022/12/05	6	143.58	21	144.52	146.00	-15	15,276	-0.10%
2022/12/02	19	143.68	13	142.12	140.50	6	15,297	0.04%
2022/12/01	27.1	143.24	17.1	144.14	145.50	10.1	15,224	0.07%
2022/11/30	10	136.26	24.2	138.61	139.00	-14.2	15,098	-0.09%
2022/11/29	7.3	134.39	1.1	134.00	134.50	6.2	15,207	0.04%
2022/11/28	14.1	138.36	14	137.96	137.50	0.1	15,301	0.00%
2022/11/25	11	136.00	16	135.22	133.00	-5	15,609	-0.03%
2022/11/24	13	138.50	11	137.09	138.50	2	15,786	0.01%
2022/11/23	8.2	136.30	15.1	138.83	139.00	-6.9	15,790	-0.04%
2022/11/22	19	137.47	7	133.59	133.00	12	15,724	0.08%
2022/11/21	15	138.60	15	138.67	140.00	0	15,677	0.00%
2022/11/18	4	131.50	9	133.28	132.00	-5	16,016	-0.03%
2022/11/17	24.1	130.86	25	130.64	129.00	-0.9	16,067	-0.01%
2022/11/16	11	126.54	4	128.38	127.50	7	16,387	0.04%
2022/11/15	2	122.75	5	121.20	122.50	-3	16,170	-0.02%
2022/11/14	37	124.11	34	124.51	125.50	3	16,146	0.02%
2022/11/11	26	120.21	26	120.04	123.50	0	15,907	0.00%
2022/11/10	0	0.00	4	112.50	112.50	-4	15,655	-0.03%
2022/11/09	4	104.38	3	105.00	102.50	1	15,721	0.01%
2022/11/08	3	105.50	1.6	107.38	103.50	1.4	15,558	0.01%
2022/11/07	5	98.10	10	97.86	98.30	-5	15,366	-0.03%
2022/11/04	5	95.78	0	0.00	95.70	5	15,294	0.03%
2022/11/03	4	98.35	2	96.10	96.10	2	15,262	0.01%
2022/11/02	5	98.14	6	98.13	98.90	-1	15,193	-0.01%
2022/10/31	1	91.50	7	93.63	94.80	-6	15,243	-0.04%
2022/10/28	13	95.04	10	95.28	90.90	3	15,161	0.02%
2022/10/27	5.1	97.16	5	96.14	98.10	0.1	15,131	0.00%
2022/10/26	6	94.53	4	93.93	94.10	2	15,095	0.01%
2022/10/25	3	93.43	5	95.10	94.00	-2	15,137	-0.01%
2022/10/24	1.2	98.80	1	100.50	96.90	0.2	15,097	0.00%
2022/10/21	4	99.70	4	99.00	97.00	0	15,130	0.00%
2022/10/20	2	102.75	2	101.75	103.00	0	15,319	0.00%
2022/10/19	7	105.21	6	104.00	103.00	1	15,390	0.01%
2022/10/18	4	105.00	2	105.75	106.00	2	15,556	0.01%
2022/10/17	5	100.40	6	101.65	104.50	-1	15,629	-0.01%
2022/10/14	1	105.50	6	103.33	105.50	-5	15,523	-0.03%
2022/10/13	8	101.81	6	97.85	97.30	2	15,500	0.01%
2022/10/12	4	103.75	5	104.60	107.00	-1	15,437	-0.01%
2022/10/11	1	105.00	8	104.00	106.50	-7	15,317	-0.05%
2022/10/07	2	111.00	3	110.50	111.00	-1	15,252	-0.01%
2022/10/06	4	108.25	4	109.88	112.00	0	15,299	0.00%
2022/10/05	8	109.50	6	109.42	108.50	2	15,330	0.01%
2022/10/04	6.2	111.07	17	110.35	109.50	-10.8	15,561	-0.07%
2022/10/03	14	112.36	3	111.00	107.50	11	15,465	0.07%
2022/09/30	4	115.38	5	114.70	118.00	-1	15,151	-0.01%
2022/09/29	19	115.13	23	116.24	117.00	-4	15,015	-0.03%
2022/09/28	10.8	119.04	12	116.08	114.00	-1.2	14,622	-0.01%
2022/09/27	35.1	122.20	37	124.31	126.50	-1.9	14,448	-0.01%
2022/09/26	17.1	127.18	11	126.27	128.00	6.1	14,123	0.04%
2022/09/23	24.2	137.50	21	136.40	128.50	3.2	13,976	0.02%
2022/09/22	2	132.79	18	137.19	141.50	-15.9	13,628	-0.12%
2022/09/21	4.7	129.32	4	127.50	129.00	0.7	13,306	0.00%
2022/09/20	1	129.50	1	129.00	127.50	0	13,189	0.00%
2022/09/19	9	129.61	3	127.00	129.00	6	13,139	0.05%
2022/09/16	3	134.33	3	134.83	136.00	0	13,015	0.00%
2022/09/15	16	136.78	9	135.00	133.00	7	13,148	0.05%
2022/09/14	6	137.08	18	138.61	136.00	-12	13,158	-0.09%
2022/09/13	12	139.17	9	140.28	136.00	3	12,977	0.02%
2022/09/12	9.3	136.75	3	136.33	138.00	6.3	12,917	0.05%
2022/09/08	1	138.00	4	136.38	137.50	-3	12,752	-0.02%
2022/09/07	8	131.63	7	130.93	132.50	1	12,521	0.01%
2022/09/06	11.2	131.72	14	129.93	131.00	-2.8	12,350	-0.02%
2022/09/05	14	135.71	19	136.53	135.50	-5	11,997	-0.04%
2022/09/02	19.4	135.35	24	134.13	135.00	-4.6	11,796	-0.04%
2022/09/01	41	133.82	40	133.98	135.00	1	11,582	0.01%
2022/08/31	24.1	132.34	19.1	130.21	128.00	5	11,057	0.05%
2022/08/30	22	127.09	22	126.84	127.00	0	10,604	0.00%
2022/08/29	18.6	125.28	13	125.46	125.50	5.6	10,338	0.05%
2022/08/26	14	127.68	13.1	127.57	124.50	0.9	10,062	0.01%
2022/08/25	33.2	126.18	26	126.12	126.00	7.2	9,671	0.07%
2022/08/24	13	118.73	16	124.00	127.00	-3	8,980	-0.03%
2022/08/23	20	118.03	19	117.18	115.50	1	8,671	0.01%
2022/08/22	4	111.00	9.1	111.86	115.50	-5.1	8,082	-0.06%
2022/08/19	5	103.50	59	104.00	105.00	-54	7,963	-0.68%
2022/08/18	9.1	97.57	34	97.41	101.00	-24.9	7,753	-0.32%
2022/08/17	5	92.68	31	93.06	93.50	-26	7,567	-0.34%
2022/08/16	3	91.77	0	0.00	91.70	3	7,495	0.04%
2022/08/12	3	88.10	11	87.20	87.50	-8	7,396	-0.11%
2022/08/11	5	87.84	4	87.73	87.50	1	7,401	0.01%
2022/08/10	7	87.60	6	86.83	86.30	1	7,387	0.01%
2022/08/09	3	83.23	36	84.68	85.00	-33	7,324	-0.45%
2022/08/08	15	81.55	2	80.50	81.60	13	7,277	0.18%
2022/08/05	10	82.87	3	83.03	83.10	7	7,233	0.10%
2022/08/04	20	84.60	0	0.00	84.60	20	7,104	0.28%
2022/08/03	21	95.52	11.1	96.55	94.00	9.9	7,129	0.14%
2022/08/02	17	100.46	2.2	100.80	99.30	14.9	6,986	0.21%
2022/08/01	2	102.00	2.1	101.49	103.00	-0.1	6,882	0.00%
2022/07/29	4	99.13	4	99.05	99.50	0	6,779	0.00%
2022/07/28	2	98.15	2	98.50	98.50	0	6,726	0.00%
2022/07/27	11	98.99	7	99.39	98.20	4	6,671	0.06%
2022/07/26	7	99.31	9	98.36	97.20	-2	6,423	-0.03%
2022/07/25	21	99.25	21	99.10	98.20	0	6,342	0.00%
2022/07/22	2.2	93.66	16	95.99	96.50	-13.8	6,095	-0.23%
2022/07/21	6	91.47	5	92.54	92.70	1	5,955	0.02%
2022/07/20	5	92.88	4.1	92.53	91.10	0.9	5,939	0.02%
2022/07/19	11	95.29	12.1	96.13	93.80	-1.1	5,865	-0.02%
2022/07/18	0	0.00	2	92.30	93.80	-2	5,785	-0.03%
2022/07/15	10	93.21	9	92.71	92.40	1	5,783	0.02%
2022/07/14	12.1	93.78	10	93.89	94.80	2.1	5,722	0.04%
2022/07/13	5.1	95.47	15	95.00	94.60	-9.9	5,583	-0.18%
2022/07/12	49	93.38	65	93.34	89.60	-16	5,517	-0.29%
2022/07/11	26	93.79	28	92.57	94.90	-2	5,359	-0.04%
2022/07/08	1	86.70	11	86.71	86.30	-10	5,259	-0.19%
2022/07/07	15	87.27	2	87.15	87.20	13	5,215	0.25%
2022/07/06	7	88.83	8	89.40	89.70	-1	5,123	-0.02%
2022/07/05	15	88.34	28	88.49	89.50	-13	5,001	-0.26%
2022/07/04	28	85.23	4	85.30	84.60	24	4,889	0.49%
2022/07/01	12	87.61	38	87.17	88.90	-26	4,828	-0.54%
2022/06/30	45	85.65	29.3	88.40	88.10	15.7	4,743	0.33%
2022/06/29	29.1	87.89	41	87.65	87.60	-11.9	4,732	-0.25%
2022/06/28	7	87.06	11	86.78	85.20	-4	4,860	-0.08%
2022/06/27	2	85.10	1	85.10	85.40	1	4,885	0.02%
2022/06/24	5.2	88.17	10	87.56	88.70	-4.8	4,994	-0.10%
2022/06/23	23.1	87.26	14	87.88	88.80	9.1	4,925	0.18%
2022/06/22	9	85.96	12	86.47	86.10	-3	4,738	-0.06%
2022/06/21	16	81.91	13	82.28	84.00	3	4,679	0.06%
2022/06/20	8	83.16	18	82.93	81.50	-10	4,778	-0.21%
2022/06/17	22	78.49	29	79.45	80.00	-7	4,725	-0.15%
2022/06/16	14	76.87	6	76.67	76.30	8	4,721	0.17%
2022/06/15	5	76.98	15	76.95	76.60	-10	4,789	-0.21%
2022/06/13	2	79.20	4	79.08	77.80	-2	4,958	-0.04%
2022/06/10	14	77.87	10	78.01	77.80	4	4,921	0.08%
2022/06/09	2	73.55	0	0.00	74.70	2	4,887	0.04%
2022/05/30	1	73.90	0	0.00	74.30	1	5,953	0.02%
2022/05/27	0	0.00	2	72.70	72.80	-2	6,174	-0.03%
2022/05/26	0	0.00	23	72.22	72.00	-23	6,223	-0.37%
2022/05/23	0	0.00	14	76.00	76.10	-14	6,453	-0.22%
2022/05/19	0	0.00	170	76.08	75.70	-170	6,463	-2.63%	大賣/鉅額交易
2022/05/18	92	79.31	1	79.20	79.00	91	6,430	1.42%
2022/05/12	82	78.00	2	76.70	74.80	80	6,379	1.25%
2022/05/10	3	81.53	40.7	81.82	80.90	-37.7	6,274	-0.60%
2022/05/09	2	84.25	0	0.00	83.70	2	6,226	0.03%
2022/05/06	39	84.38	0	0.00	84.60	39	6,205	0.63%
2022/05/05	1	86.70	0	0.00	86.80	1	6,167	0.02%
2022/05/04	4	86.73	132	86.03	84.90	-128	6,128	-2.09%	大賣/鉅額交易
2022/05/03	5	87.48	2	88.50	87.50	3	6,084	0.05%
2022/04/29	47	87.57	2	88.20	87.70	45	6,022	0.75%
2022/04/28	11	84.26	1	84.40	83.30	10	5,927	0.17%
2022/04/27	42	84.05	2	83.60	84.60	40	5,889	0.68%
2022/04/26	60	84.18	0	0.00	82.00	60	5,841	1.03%
2022/04/25	0	0.00	2	87.00	85.80	-2	5,784	-0.03%
2022/04/22	21	88.80	2	89.95	88.90	19	5,736	0.33%
2022/04/21	0	0.00	1	88.30	88.50	-1	5,626	-0.02%
2022/04/20	0	0.00	3	86.60	84.80	-3	5,557	-0.05%
2022/04/19	4	88.00	0	0.00	87.10	4	5,498	0.07%
2022/04/18	133	90.05	1	91.40	89.10	132	5,412	2.44%	大買/鉅額交易
2022/04/15	4.5	90.33	1.1	91.04	87.80	3.4	5,216	0.07%
2022/04/14	0.2	82.10	7	84.20	88.80	-6.8	4,966	-0.14%
2022/04/13	5	81.10	0	0.00	81.10	5	4,832	0.10%
2022/04/12	1	81.80	1	81.30	81.10	0	4,813	0.00%
2022/04/08	0	0.00	1	82.50	82.30	-1	4,745	-0.02%
2022/04/07	6	83.02	3	81.30	80.70	3	4,824	0.06%
2022/04/06	0	0.00	2	83.30	84.60	-2	4,806	-0.04%
2022/04/01	1	90.00	10.5	87.72	85.90	-9.5	4,732	-0.20%
2022/03/31	161	88.71	152	89.75	89.60	9	4,496	0.20%	大買/大賣/
2022/03/30	0	0.00	1	98.20	98.20	-1	4,203	-0.02%
2022/03/29	8	99.26	8	99.19	99.80	0	4,081	0.00%
2022/03/25	3	97.73	3	98.87	97.00	0	3,748	0.00%
2022/03/24	3.6	100.58	11	101.41	98.10	-7.4	3,661	-0.20%
2022/03/23	11	97.79	9.1	99.35	99.60	1.9	3,503	0.05%
2022/03/22	2	96.85	3	95.83	94.20	-1	3,278	-0.03%
2022/03/21	2	92.55	2	90.20	91.00	0	3,098	0.00%
2022/03/18	3	92.37	0	0.00	93.00	3	3,007	0.10%
2022/03/17	2	90.30	3	89.37	91.80	-1	2,904	-0.03%
2022/03/16	1	84.80	2	83.35	84.50	-1	2,733	-0.04%
2022/03/15	1	83.50	0	0.00	81.60	1	2,631	0.04%
2022/03/14	1	81.00	1	79.40	81.00	0	2,527	0.00%
2022/03/11	6	84.63	9	81.60	81.20	-3	2,459	-0.12%
2022/03/10	5.1	91.63	0	0.00	88.00	5.1	2,301	0.22%
2022/03/09	10	84.05	10	85.40	88.10	0	1,984	0.00%
2022/03/08	4	84.73	7	82.10	80.10	-3	1,852	-0.16%
2022/03/07	6	86.10	0	0.00	85.00	6	1,753	0.34%
2022/03/03	5	85.60	2	90.50	89.50	3	1,559	0.19%
2022/03/02	2	82.10	5	83.72	85.20	-3	1,389	-0.22%
2022/03/01	1	78.50	1	77.00	78.00	0	1,175	0.00%
2022/02/25	0	0.00	2	77.35	77.90	-2	1,116	-0.18%
2022/02/23	1	73.50	3.6	73.64	73.20	-2.6	912	-0.28%
2022/02/21	0	0.00	3	69.83	70.00	-3	851	-0.35%
2022/01/13	0	0.00	4	66.70	66.10	-4	771	-0.52%
2022/01/12	4	66.20	1	67.50	67.40	3	765	0.39%
2022/01/03	1	70.80	0	0.00	70.30	1	709	0.14%
2021/12/30	5	73.40	9	71.29	72.60	-4	686	-0.58%
2021/12/24	4	63.60	0	0.00	63.40	4	472	0.85%
2021/12/23	0	0.00	1	63.50	63.40	-1	475	-0.21%
2021/12/21	1	63.50	0	0.00	63.30	1	479	0.21%
2021/12/16	1	63.40	0	0.00	63.40	1	473	0.21%
2021/12/14	0	0.00	1.5	62.93	63.10	-1.5	475	-0.32%
2021/12/13	0.5	64.80	0	0.00	65.20	0.5	461	0.11%
2021/12/08	0	0.00	1	62.10	62.80	-1	442	-0.23%
2021/12/02	0	0.00	1	61.60	63.60	-1	402	-0.25%
2021/12/01	0	0.00	1	58.70	60.40	-1	371	-0.27%
2021/11/29	0	0.00	1	56.20	56.50	-1	323	-0.31%
2021/11/26	2	58.05	2	57.95	57.10	0	313	0.00%
2021/11/25	1	58.70	1	59.00	58.50	0	307	0.00%
2021/11/23	2	57.60	0	0.00	57.10	2	294	0.68%
2021/11/22	1	57.70	0	0.00	57.60	1	293	0.34%
2021/11/05	1	58.00	1	57.80	58.20	0	298	0.00%
2021/11/04	1	58.50	0	0.00	58.30	1	299	0.33%
2021/10/29	2	59.05	0	0.00	58.90	2	325	0.61%
2021/10/28	0	0.00	1	59.20	58.50	-1	325	-0.31%
2021/10/20	1	58.00	0	0.00	57.10	1	330	0.30%
2021/10/19	0	0.00	1	57.80	57.70	-1	331	-0.30%
2021/10/18	1	57.20	0	0.00	57.30	1	332	0.30%
2021/10/15	0	0.00	1	58.40	57.70	-1	336	-0.30%
2021/10/12	1	56.80	0	0.00	56.70	1	347	0.29%
2021/10/08	1	56.90	2	56.50	56.60	-1	348	-0.29%
2021/10/07	1	55.90	0	0.00	55.80	1	347	0.29%
2021/10/01	0	0.00	1	55.50	55.10	-1	401	-0.25%
2021/09/27	0.1	56.40	0	0.00	55.90	0.1	401	0.02%
2021/09/24	1	56.00	1	56.30	56.70	0	405	0.00%
2021/09/23	1	55.70	0	0.00	55.40	1	407	0.25%
2021/09/16	1	56.50	0	0.00	56.40	1	411	0.24%
2021/09/14	0	0.00	1	58.30	57.90	-1	411	-0.24%
2021/09/13	1	57.50	1	58.00	57.50	0	415	0.00%
2021/09/06	0	0.00	1	62.00	61.00	-1	429	-0.23%
2021/09/03	1	62.50	0	0.00	61.70	1	436	0.23%
2021/09/02	1	62.50	0	0.00	62.30	1	444	0.22%
2021/08/27	0	0.00	1	61.10	61.50	-1	464	-0.22%
2021/08/25	1	60.00	0	0.00	60.30	1	483	0.21%
2021/08/24	1	59.50	2	58.85	58.80	-1	516	-0.19%
2021/08/17	1	63.30	0	0.00	61.60	1	550	0.18%
2021/08/05	0	0.00	1	66.50	66.30	-1	615	-0.16%
2021/08/03	1	63.80	0	0.00	64.30	1	643	0.16%
2021/08/02	1.1	63.83	1	63.50	63.50	0.1	649	0.02%
2021/07/29	1	63.50	0	0.00	64.00	1	671	0.15%
2021/07/23	1	64.10	0	0.00	64.10	1	716	0.14%
2021/07/12	1	66.60	1	67.80	66.00	0	824	0.00%
2021/07/09	1	68.10	1	66.90	68.10	0	822	0.00%
2021/07/05	0	0.00	2	64.80	65.00	-2	1,103	-0.18%
2021/07/01	0	0.00	0.3	64.50	65.00	-0.3	1,124	-0.03%
2021/06/24	0.1	65.50	0	0.00	65.90	0.1	1,177	0.01%
2021/06/21	1	67.00	0	0.00	65.50	1	1,280	0.08%
2021/06/16	0	0.00	1	66.60	66.20	-1	1,378	-0.07%
2021/06/15	1	68.00	0	0.00	67.00	1	1,420	0.07%
2021/06/10	1	69.20	0	0.00	69.10	1	1,436	0.07%
2021/06/01	0	0.00	2	68.40	69.00	-2	1,496	-0.13%
2021/05/31	1	64.10	0	0.00	64.00	1	1,480	0.07%
2021/05/28	1	66.60	1	66.70	66.10	0	1,488	0.00%
2021/05/27	1	66.10	0	0.00	66.60	1	1,542	0.06%
2021/05/21	0	0.00	1	65.00	65.00	-1	1,940	-0.05%
2021/05/17	1	59.50	0	0.00	59.50	1	1,922	0.05%
2021/05/14	2	65.45	2	66.25	64.60	0	1,906	0.00%
2021/04/19	2	72.70	1	73.20	72.30	1	1,732	0.06%
2021/04/13	14	82.58	12.1	80.01	75.40	1.9	1,655	0.11%
2021/04/12	2	75.80	3	79.33	81.80	-1	1,530	-0.07%
2021/04/09	5.1	74.93	7	75.60	74.40	-1.9	1,445	-0.13%
2021/03/24	2	75.70	2	75.50	75.50	0	1,297	0.00%
2021/03/18	2	73.60	0	0.00	73.60	2	1,127	0.18%
2021/03/15	0	0.00	2	70.40	70.10	-2	1,071	-0.19%
2021/03/09	0	0.00	20	70.50	69.20	-20	1,065	-1.88%
2021/03/05	2	70.10	0	0.00	68.60	2	1,052	0.19%
2021/03/03	0	0.00	1	72.90	71.60	-1	1,021	-0.10%
2021/02/26	12	75.52	0	0.00	76.10	12	964	1.24%
2021/02/25	12	73.28	0	0.00	72.80	12	898	1.34%
2021/02/24	0	0.00	24	69.68	69.60	-24	771	-3.11%
2021/02/18	0	0.00	1	49.85	50.40	-1	560	-0.18%
2021/02/17	0	0.00	1	50.30	49.05	-1	554	-0.18%
2021/02/05	1	49.55	0	0.00	49.50	1	553	0.18%
2021/02/04	1	49.70	0	0.00	49.05	1	553	0.18%
2021/01/21	1	50.90	1	50.40	49.65	0	531	0.00%
2021/01/20	15	50.39	0	0.00	50.30	15	527	2.84%
2021/01/19	0	0.00	14	51.76	51.50	-14	523	-2.67%
2021/01/14	5	52.60	0	0.00	52.50	5	494	1.01%
2021/01/13	0	0.00	2	54.30	53.70	-2	486	-0.41%
2021/01/11	2	54.00	0	0.00	54.10	2	478	0.42%
2021/01/08	1.3	54.25	0	0.00	54.20	1.3	475	0.27%
2021/01/06	1	55.70	0	0.00	55.50	1	479	0.21%
2020/12/25	5	59.00	0	0.00	59.00	5	466	1.07%
2020/12/23	0	0.00	5	60.50	60.50	-5	467	-1.07%
2020/12/21	1	60.30	0	0.00	60.30	1	471	0.21%
2020/12/15	10	59.00	0	0.00	58.20	10	483	2.07%
2020/12/11	1	59.90	0	0.00	59.10	1	482	0.21%
2020/12/08	1	63.10	0	0.00	63.10	1	480	0.21%
2020/12/07	0	0.00	1	61.50	61.10	-1	460	-0.22%
2020/12/03	0	0.00	1	61.20	59.70	-1	460	-0.22%
2020/12/02	0	0.00	1	61.70	61.00	-1	453	-0.22%
2020/11/30	0	0.00	4	61.03	60.80	-4	441	-0.91%
2020/11/27	4	60.00	0	0.00	59.40	4	433	0.92%
2020/11/19	1	58.50	0	0.00	58.60	1	421	0.24%
2020/10/30	1	55.40	0	0.00	54.40	1	571	0.18%
2020/09/25	0	0.00	1	63.60	61.20	-1	1,512	-0.07%
2020/09/10	3	70.50	3	69.40	69.40	0	2,296	0.00%
2020/09/08	2	71.20	2	70.50	70.60	0	2,494	0.00%
2020/08/25	0	0.00	1	69.00	68.60	-1	3,210	-0.03%
2020/08/13	0	0.00	1	70.30	69.90	-1	3,658	-0.03%
2020/08/11	0	0.00	1	75.00	73.10	-1	3,649	-0.03%
2020/07/29	0	0.00	1	74.70	72.50	-1	3,646	-0.03%
2020/07/24	0	0.00	7	74.43	73.80	-7	3,620	-0.19%
2020/07/23	1	75.90	0	0.00	75.60	1	3,625	0.03%
2020/07/22	5	78.48	1	76.70	77.70	4	3,622	0.11%
2020/07/21	0	0.00	6	75.77	75.80	-6	3,601	-0.17%
2020/07/20	0	0.00	1	74.10	75.50	-1	3,579	-0.03%
2020/07/17	2	77.55	5	74.10	74.10	-3	3,535	-0.08%
2020/07/16	4	83.10	7	82.46	82.20	-3	3,461	-0.09%
2020/07/15	5	82.66	8	82.26	81.60	-3	3,449	-0.09%
2020/07/14	17	83.94	12	82.74	82.20	5	3,422	0.15%
2020/07/13	22	89.00	11	87.61	87.20	11	3,386	0.32%
2020/07/10	2	81.75	1.1	85.33	84.00	0.9	3,259	0.03%
2020/07/09	15	84.37	23.1	85.21	83.50	-8.1	3,161	-0.26%
2020/07/08	1	80.80	5	81.94	80.60	-4	3,033	-0.13%
2020/07/07	2.3	80.70	0	0.00	79.60	2.3	2,989	0.08%
2020/07/06	2	83.05	1	83.40	84.00	1	2,934	0.03%
2020/07/03	14	82.41	11	81.70	82.10	3	2,885	0.10%
2020/07/02	12	83.86	9	84.20	83.50	3	2,836	0.11%
2020/07/01	3	79.50	15	80.40	80.60	-12	2,680	-0.45%
2020/06/30	2	79.90	1	79.70	80.00	1	2,664	0.04%
2020/06/29	1	79.10	0	0.00	80.00	1	2,643	0.04%
2020/06/24	6	77.77	2	77.90	78.20	4	2,616	0.15%
2020/06/23	14	81.61	7	80.90	80.10	7	2,602	0.27%
2020/06/22	7	80.30	7	79.20	78.70	0	2,505	0.00%
2020/06/19	1	83.30	0	0.00	79.50	1	2,484	0.04%
2020/06/18	63	83.90	57	84.95	82.70	6	2,440	0.25%
2020/06/17	0	0.00	14	75.62	78.10	-14	2,272	-0.62%
2020/06/16	16	74.21	15	74.97	74.40	1	2,197	0.05%
2020/06/15	10	74.20	0	0.00	75.60	10	2,101	0.48%
2020/06/11	1	69.20	13	70.54	69.00	-12	2,031	-0.59%
2020/06/10	3	73.23	8	73.95	74.00	-5	1,987	-0.25%
2020/06/09	10	75.67	0	0.00	74.80	10	1,958	0.51%
2020/06/08	10	77.00	3	75.37	74.70	7	1,924	0.36%
2020/06/05	4	77.58	9	77.57	78.10	-5	1,865	-0.27%
2020/06/04	9	70.44	5	72.56	74.60	4	1,735	0.23%
2020/06/03	4	71.50	3	71.47	70.00	1	1,635	0.06%
2020/06/02	1	73.50	14	73.48	72.00	-13	1,589	-0.82%
2020/06/01	12	74.54	1	73.00	75.50	11	1,543	0.71%
2020/05/28	4	70.10	0	0.00	66.90	4	1,205	0.33%
2020/05/27	2	67.20	3	66.53	67.40	-1	1,119	-0.09%
2020/05/26	2	63.60	1	64.50	63.50	1	1,004	0.10%
2020/05/25	2	57.65	1	58.60	58.70	1	926	0.11%
2020/05/22	1	57.00	0	0.00	57.00	1	925	0.11%
2020/05/20	1	56.50	0	0.00	55.10	1	914	0.11%
2020/05/11	1	55.20	0	0.00	54.20	1	1,116	0.09%
2020/05/08	1	55.00	0	0.00	54.90	1	1,111	0.09%
2020/05/06	6	56.02	6	56.17	55.20	0	1,079	0.00%
2020/04/27	0	0.00	3	50.63	51.30	-3	1,028	-0.29%
2020/04/13	1	48.00	0	0.00	47.15	1	954	0.10%
2020/04/10	1	48.45	10	48.40	47.60	-9	947	-0.95%
2020/04/09	0	0.00	1	46.10	47.20	-1	933	-0.11%
2020/04/07	1	45.60	0	0.00	45.70	1	922	0.11%
2020/04/06	1	44.00	0	0.00	44.70	1	913	0.11%
2020/03/30	2	42.48	0	0.00	42.10	2	882	0.23%
2020/03/27	3	44.17	2	44.80	43.85	1	871	0.11%
2020/03/25	1	39.80	1	39.45	39.60	0	837	0.00%
2020/03/24	1	37.75	0	0.00	37.85	1	822	0.12%
2020/03/23	2	34.50	4	34.40	34.45	-2	804	-0.25%
2020/03/19	4	33.35	0	0.00	33.30	4	785	0.51%
2020/03/16	2	47.73	0	0.00	44.35	2	729	0.27%
2020/03/11	0	0.00	1	57.80	56.10	-1	681	-0.15%
2020/03/10	1	57.60	1	56.40	57.60	0	679	0.00%
2020/03/06	1	61.90	0	0.00	61.60	1	662	0.15%
2020/02/25	2	62.90	0	0.00	61.90	2	655	0.31%
2020/02/21	0	0.00	1	65.70	65.20	-1	634	-0.16%
2020/02/19	1	66.10	2	67.25	68.50	-1	600	-0.17%
2020/02/18	0	0.00	6	63.30	63.30	-6	536	-1.12%
2020/02/14	1	62.90	0	0.00	62.10	1	543	0.18%
2020/02/13	31	62.79	2	62.65	62.70	29	529	5.48%
2020/02/12	30	60.37	59	60.22	60.50	-29	469	-6.18%
2020/02/07	0	54.20	0	0.00	54.20	0	409	0.00%
2020/02/04	1	53.90	0	0.00	54.70	1	414	0.24%
2020/01/31	1	55.40	0	0.00	55.30	1	411	0.24%
2020/01/30	0	56.40	0	0.00	56.20	0	404	0.00%
2020/01/20	0	62.20	0	0.00	62.20	0	389	0.00%
2020/01/16	1	63.80	0	0.00	63.80	1	385	0.26%
2020/01/09	1	63.70	0	0.00	63.40	1	385	0.26%
2019/12/31	1	68.70	0	0.00	68.50	1	397	0.25%
2019/12/24	1	67.80	0	0.00	67.40	1	433	0.23%
2019/12/20	0	0.00	1	68.00	68.60	-1	464	-0.22%
2019/12/16	1	67.20	0	0.00	67.50	1	478	0.21%
2019/12/10	0	0.00	2	68.70	68.70	-2	493	-0.41%
2019/11/28	2	71.50	0	0.00	71.50	2	597	0.33%
2019/11/26	5	69.80	0	0.00	69.20	5	657	0.76%
2019/11/19	0	0.00	1	68.90	68.70	-1	700	-0.14%
2019/11/15	1	67.60	0	0.00	69.50	1	738	0.14%
2019/11/08	0	0.00	0.2	74.40	74.60	-0.2	901	-0.02%
2019/11/07	1	76.40	1	75.50	75.50	0	916	0.00%
2019/11/04	0	0.00	2	76.00	75.90	-2	967	-0.21%
2019/10/23	1	72.50	0	0.00	72.00	1	1,026	0.10%
2019/10/09	0	0.00	2.4	72.70	72.70	-2.4	1,050	-0.23%
2019/10/08	1	75.30	0	0.00	73.90	1	1,050	0.10%
2019/10/07	1	75.20	0	0.00	74.80	1	1,053	0.09%
2019/09/27	1	79.10	0	0.00	78.10	1	1,049	0.10%
2019/09/26	1	83.40	2	82.65	82.50	-1	1,030	-0.10%
2019/09/23	1	80.50	0	0.00	80.00	1	1,021	0.10%
2019/09/18	0	0.00	6	79.30	78.30	-6	1,018	-0.59%
2019/09/10	2	79.50	1	79.40	79.50	1	1,005	0.10%
2019/09/09	0	0.00	1	77.50	78.00	-1	978	-0.10%
2019/09/05	0.8	76.50	0	0.00	76.60	0.8	964	0.08%
2019/08/30	1	77.60	0	0.00	77.00	1	957	0.10%
2019/08/29	10	77.30	4	77.80	77.50	6	940	0.64%
2019/08/21	1	76.10	0	0.00	75.10	1	836	0.12%
2019/08/20	3	75.50	2	77.00	76.70	1	823	0.12%
2019/08/19	1	75.50	1	75.00	75.00	0	802	0.00%
2019/08/14	0	0.00	1	67.20	64.10	-1	672	-0.15%
2019/08/08	0	0.00	4	69.90	69.90	-4	630	-0.63%
2019/08/07	2	71.00	4	70.35	69.10	-2	619	-0.32%
2019/08/05	0	0.00	6	78.80	75.80	-6	594	-1.01%
2019/08/02	1	78.40	0	0.00	78.40	1	589	0.17%
2019/08/01	3	81.30	0	0.00	80.20	3	585	0.51%
2019/07/25	1	88.90	0	0.00	89.80	1	524	0.19%
2019/07/19	1	92.50	0	0.00	91.10	1	513	0.19%
2019/07/10	0.3	90.30	0	0.00	90.50	0.3	485	0.06%
2019/07/09	2	91.90	0	0.00	90.60	2	486	0.41%
2019/07/08	0.1	90.80	0	0.00	91.30	0.1	488	0.02%
2019/07/04	1	92.20	0	0.00	92.60	1	508	0.20%
2019/07/02	0.1	91.60	0	0.00	91.70	0.1	546	0.02%
2019/05/31	0	0.00	0.1	89.10	89.00	-0.1	713	-0.01%
2019/05/15	0.1	94.00	0	0.00	94.00	0.1	818	0.01%
2019/05/13	6.1	96.67	0	0.00	96.00	6.1	813	0.75%
2019/05/02	0.1	106.00	0	0.00	106.00	0.1	807	0.01%
2019/04/30	0.1	106.00	0	0.00	106.50	0.1	806	0.01%
2019/04/09	0	0.00	2	117.75	116.50	-2	824	-0.24%
2019/04/08	1	117.50	0	0.00	117.50	1	790	0.13%
2019/04/02	0	0.00	0.5	105.50	106.00	-0.5	772	-0.06%
2019/03/27	0	0.00	6	106.50	106.00	-6	757	-0.79%
2019/03/26	1	108.50	0	0.00	107.50	1	746	0.13%
2019/03/19	0.1	111.50	0	0.00	112.50	0.1	740	0.01%
2019/03/14	2	114.50	0	0.00	113.50	2	735	0.27%
2019/03/11	4	117.00	0	0.00	116.00	4	722	0.55%
2019/03/08	11	117.82	11	118.91	118.50	0	714	0.00%
2019/03/07	1	118.50	6	117.83	116.50	-5	708	-0.71%
2019/03/06	1	110.00	1	111.00	114.00	0	648	0.00%
2019/03/05	5	111.50	3	112.33	108.00	2	603	0.33%
2019/02/15	2	106.75	1	109.00	105.50	1	504	0.20%
2019/02/13	0	0.00	0.2	103.00	103.00	-0.2	484	-0.05%
2019/02/12	1	103.00	0	0.00	103.00	1	483	0.21%
2019/01/15	0	0.00	2	107.00	107.00	-2	600	-0.33%
2019/01/07	2	114.00	0	0.00	114.00	2	603	0.33%
2018/12/13	1	118.00	1	120.50	118.00	0	712	0.00%
2018/12/06	0	0.00	1	107.50	107.50	-1	701	-0.14%
2018/12/05	1	112.00	1	112.00	112.00	0	699	0.00%
2018/12/04	0	0.00	1	114.50	115.00	-1	706	-0.14%
2018/12/03	0	0.00	3	111.83	110.00	-3	699	-0.43%
2018/11/30	1	110.00	0	0.00	110.00	1	688	0.15%
2018/11/26	1	101.50	1	101.50	103.00	0	673	0.00%
2018/11/21	2	103.50	0	0.00	103.00	2	668	0.30%
2018/11/12	1	105.00	0	0.00	103.00	1	676	0.15%
2018/11/01	0	0.00	1	101.00	100.50	-1	664	-0.15%
2018/10/30	1	106.50	1	103.50	103.50	0	670	0.00%
2018/10/29	1	111.50	2	109.50	108.50	-1	670	-0.15%
2018/10/17	2	121.50	0	0.00	120.50	2	751	0.27%
2018/10/16	1	120.50	0	0.00	121.00	1	762	0.13%
2018/10/15	2	122.25	1	122.00	121.00	1	768	0.13%
2018/10/08	0	0.00	1	130.00	129.00	-1	845	-0.12%
2018/10/04	2	130.50	0	0.00	132.00	2	977	0.20%
2018/08/14	0	0.00	1	132.50	136.00	-1	1,517	-0.07%
2018/08/09	0	0.00	2	141.50	140.50	-2	1,483	-0.13%
2018/08/08	0	0.00	1	143.50	142.50	-1	1,484	-0.07%
2018/08/07	3	145.17	1	144.00	143.50	2	1,500	0.13%
2018/08/06	1	141.50	0	0.00	142.50	1	1,475	0.07%
2018/08/02	1	145.50	0	0.00	141.50	1	1,460	0.07%
2018/07/19	0	0.00	1	141.00	138.00	-1	1,395	-0.07%
2018/07/18	0	0.00	1	146.00	141.50	-1	1,386	-0.07%
2018/07/16	2	147.75	1	146.50	146.50	1	1,328	0.08%
2018/07/13	2	149.25	2	148.25	151.00	0	1,315	0.00%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	1	131.50	0	0.00	129.50	1	1,167	0.09%
2018/06/29	1	144.00	0	0.00	143.50	1	1,194	0.08%
2018/06/28	0	0.00	1	143.50	143.00	-1	1,192	-0.08%
2018/06/27	0	0.00	2	147.00	143.50	-2	1,187	-0.17%
2018/06/26	2	146.50	1	145.00	145.00	1	1,198	0.08%
2018/06/25	2	154.00	0	0.00	150.50	2	1,181	0.17%
2018/06/22	1	151.00	1	145.50	150.00	0	1,131	0.00%
2018/06/21	1	141.50	0	0.00	139.00	1	1,072	0.09%
2018/06/19	2	135.00	1	136.50	136.00	1	1,082	0.09%
2018/06/14	3	147.17	0	0.00	145.50	3	1,055	0.28%
2018/06/12	1	146.00	0	0.00	147.00	1	1,062	0.09%
2018/06/08	2	149.75	0	0.00	149.50	2	1,036	0.19%
2018/06/04	0	0.00	2	149.25	150.00	-2	938	-0.21%
2018/05/21	0	0.00	1	127.50	127.50	-1	855	-0.12%
2018/05/10	0	0.00	1	137.00	138.00	-1	870	-0.11%
2018/05/09	1	138.50	0	0.00	137.50	1	864	0.12%
2018/05/04	0	0.00	1	141.00	140.00	-1	865	-0.12%
2018/04/27	1	138.50	0	0.00	138.50	1	844	0.12%
2018/04/26	0	0.00	1	139.50	137.50	-1	844	-0.12%
2018/04/25	1	142.00	0	0.00	141.50	1	841	0.12%
2018/04/24	0	0.00	2	143.50	143.00	-2	840	-0.24%
2018/04/23	1	150.50	0	0.00	149.00	1	843	0.12%
2018/04/19	1	153.50	0	0.00	149.50	1	887	0.11%
2018/04/09	0	0.00	2	153.25	154.00	-2	855	-0.23%
2018/03/29	0	0.00	2	142.50	144.00	-2	788	-0.25%
2018/03/28	1	138.50	0	0.00	139.00	1	770	0.13%
2018/03/26	1	141.50	1	143.50	141.50	0	775	0.00%
2018/03/23	1	140.00	0	0.00	140.50	1	765	0.13%
2018/03/22	1	147.50	1	146.00	144.00	0	754	0.00%
2018/03/20	0	0.00	3	143.00	141.50	-3	731	-0.41%
2018/03/16	0	0.00	1	141.50	144.50	-1	731	-0.14%
2018/03/12	0	0.00	2	136.00	136.50	-2	783	-0.26%
2018/03/09	1	134.00	0	0.00	133.50	1	783	0.13%
2018/03/08	0	0.00	1	137.00	134.50	-1	801	-0.12%
2018/03/07	1	134.50	2	134.00	132.50	-1	779	-0.13%
2018/02/27	3	130.00	0	0.00	130.00	3	808	0.37%
2018/02/22	1	130.50	0	0.00	132.00	1	799	0.13%
2018/02/09	3	123.17	1	124.00	123.50	2	788	0.25%
2018/02/08	0	0.00	1	129.00	129.50	-1	777	-0.13%
2018/02/07	0	0.00	1	131.50	130.50	-1	775	-0.13%
2018/01/29	0	0.00	1	150.00	150.50	-1	787	-0.13%
2018/01/26	1	152.50	0	0.00	151.00	1	790	0.13%
2018/01/24	1	152.00	0	0.00	151.00	1	803	0.12%
2018/01/22	0	0.00	1	152.00	149.50	-1	813	-0.12%
2018/01/19	3	152.00	0	0.00	152.00	3	828	0.36%
2018/01/12	0	0.00	1	146.00	146.50	-1	898	-0.11%
2018/01/09	1	148.00	0	0.00	148.00	1	898	0.11%