力成 (6239)-元大-新竹經國券商分點個股進出

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

力成

(6239)

可現股當沖

股價
171.5
漲跌
▼2.5
漲幅
-1.44%
成交量
3,530張
產業
上市半導體類股
797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

力成 (6239)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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	2	171.52	2	171.50	171.50	0	8,141	0.00%
2024/05/22	1	173.01	0	0.00	174.00	1	8,200	0.01%
2024/05/21	2	171.75	1.2	173.43	173.50	0.9	8,197	0.01%
2024/05/20	1.1	171.05	3	170.67	170.50	-1.9	8,185	-0.02%
2024/05/17	0.1	168.00	0	0.00	169.00	0.1	8,190	0.00%
2024/05/16	1	169.50	2	169.00	168.00	-1	8,187	-0.01%
2024/05/15	2	166.75	0.2	167.71	166.50	1.8	8,185	0.02%
2024/05/14	21	162.57	1	165.50	165.50	20	8,294	0.24%
2024/05/13	1	164.00	0	0.00	165.00	1	8,348	0.01%
2024/05/10	31.3	165.21	5	164.30	164.00	26.3	8,390	0.31%
2024/05/09	1	172.50	1.1	175.05	171.50	-0.1	8,299	0.00%
2024/05/06	4	169.25	1	169.00	168.50	3	8,501	0.04%
2024/05/03	1.1	170.21	3.1	173.10	170.00	-2	8,585	-0.02%
2024/05/02	6.2	170.28	2	170.25	170.50	4.2	8,750	0.05%
2024/04/29	0	175.50	0	0.00	175.50	0	9,004	0.00%
2024/04/26	2	174.49	1	173.00	173.00	1	9,008	0.01%
2024/04/25	4	172.13	0	0.00	173.00	4	9,022	0.04%
2024/04/24	0	0.00	1	172.50	173.00	-1	9,047	-0.01%
2024/04/23	2	168.25	2	170.75	169.00	0	9,115	0.00%
2024/04/22	5	171.49	4.1	170.50	169.00	0.9	9,202	0.01%
2024/04/19	2.1	174.26	3.1	175.49	174.00	-1.1	9,239	-0.01%
2024/04/18	1	179.03	3	179.67	179.50	-2	9,201	-0.02%
2024/04/17	2.2	181.30	4	181.88	182.00	-1.8	9,370	-0.02%
2024/04/16	10.1	180.79	13	180.69	180.00	-2.9	9,365	-0.03%
2024/04/15	6.1	186.54	4	190.13	186.50	2.1	9,276	0.02%
2024/04/12	0	0.00	3	184.17	185.50	-3	9,204	-0.03%
2024/04/11	0.1	184.00	2.2	183.86	183.50	-2.1	9,259	-0.02%
2024/04/09	9.2	186.44	5.1	185.50	185.50	4.1	9,458	0.04%
2024/04/08	0	0.00	3	192.00	190.00	-3	9,523	-0.03%
2024/04/03	0	191.00	2.1	190.50	191.00	-2.1	9,527	-0.02%
2024/04/02	2.1	190.29	1	191.00	191.00	1.1	9,502	0.01%
2024/04/01	18	191.95	8	192.63	193.00	10	9,469	0.11%
2024/03/29	1	196.00	7	200.50	200.50	-6	9,395	-0.06%
2024/03/28	7	194.57	8	197.50	201.00	-1	9,178	-0.01%
2024/03/27	1.1	187.83	1	190.00	188.00	0.1	8,973	0.00%
2024/03/26	7.1	186.06	3.4	188.31	186.50	3.6	9,003	0.04%
2024/03/25	4	190.37	4.3	190.82	188.50	-0.3	9,084	0.00%
2024/03/22	10.6	195.42	3.1	196.16	195.00	7.5	9,189	0.08%
2024/03/21	20.3	197.11	18	198.75	197.50	2.3	9,269	0.03%
2024/03/20	19	204.26	29.2	202.49	195.50	-10.2	9,426	-0.11%
2024/03/19	3.1	198.38	6.5	198.84	196.00	-3.5	9,508	-0.04%
2024/03/18	2.1	195.44	9.1	195.32	197.50	-7	9,462	-0.07%
2024/03/15	4	188.63	13	187.58	190.00	-9	9,439	-0.10%
2024/03/14	17	185.41	7	184.57	185.00	10	9,239	0.11%
2024/03/13	8.1	184.31	14	184.21	187.50	-6	9,174	-0.06%
2024/03/12	0	0.00	5	174.50	175.00	-5	8,880	-0.06%
2024/03/11	16.1	170.94	12	172.79	170.00	4.1	8,780	0.05%
2024/03/08	12.2	174.92	10.1	175.02	171.50	2.1	8,682	0.02%
2024/03/07	8.4	168.18	11	169.46	171.00	-2.6	8,311	-0.03%
2024/03/06	5.9	170.19	8.1	170.45	172.00	-2.2	8,120	-0.03%
2024/03/05	4.3	165.05	17.4	167.63	170.00	-13.2	8,012	-0.16%
2024/03/04	11	166.23	17	166.32	166.00	-6	7,915	-0.08%
2024/03/01	1	157.50	3	156.67	156.00	-2	7,637	-0.03%
2024/02/29	10	157.30	11	155.73	156.00	-1	7,515	-0.01%
2024/02/27	3	149.00	4	150.88	150.00	-1	7,346	-0.01%
2024/02/26	6	152.67	6	153.33	150.00	0	7,300	0.00%
2024/02/23	4	149.75	6	150.08	149.50	-2	7,183	-0.03%
2024/02/22	1	145.50	2	146.00	146.50	-1	7,095	-0.01%
2024/02/21	0	0.00	1	146.00	146.50	-1	7,058	-0.01%
2024/02/20	0.1	145.00	1	145.00	145.00	-1	7,032	-0.01%
2024/02/19	4.1	146.74	1	148.00	146.00	3.1	6,987	0.04%
2024/02/16	3	147.00	2	150.00	150.50	1	6,966	0.01%
2024/02/15	3	149.00	6.1	150.10	151.00	-3.1	6,916	-0.04%
2024/02/05	1	148.50	2	147.75	147.50	-1	6,771	-0.01%
2024/02/02	2	145.50	0	0.00	146.50	2	6,680	0.03%
2024/02/01	12	144.42	0	0.00	145.50	12	6,612	0.18%
2024/01/31	22	142.20	8	144.31	145.50	14	6,577	0.21%
2024/01/30	15.1	148.30	7	147.36	148.50	8	6,436	0.13%
2024/01/29	6.1	146.20	5	147.70	149.50	1.1	6,361	0.02%
2024/01/26	12.1	145.29	12	146.63	145.00	0.1	6,257	0.00%
2024/01/25	27	146.33	21.1	146.93	145.50	5.9	6,124	0.10%
2024/01/24	7.1	141.31	3.5	141.64	141.00	3.6	5,883	0.06%
2024/01/23	9	142.50	15.1	142.32	143.50	-6.1	5,776	-0.11%
2024/01/22	6	133.75	0.2	134.98	135.00	5.8	5,503	0.11%
2024/01/19	0	132.00	2	132.50	133.00	-2	5,451	-0.04%
2024/01/18	0	0.00	1	131.50	131.00	-1	5,441	-0.02%
2024/01/17	3	132.00	0	0.00	132.00	3	5,406	0.06%
2024/01/16	3	130.83	5.1	131.68	132.00	-2	5,292	-0.04%
2024/01/12	3	126.83	2	127.00	127.00	1	5,109	0.02%
2024/01/11	15.1	130.22	6	128.67	129.00	9.1	5,045	0.18%
2024/01/10	1	131.00	1	132.00	132.00	0	4,886	0.00%
2024/01/09	1.1	130.60	0	0.00	130.00	1.1	4,846	0.02%
2024/01/08	3	130.83	0	0.00	130.50	3	4,785	0.06%
2024/01/05	7	131.64	6.1	131.75	133.00	0.9	4,770	0.02%
2024/01/04	7	131.79	7	133.64	135.00	0	4,689	0.00%
2024/01/03	7	134.57	7	134.71	135.50	0	4,582	0.00%
2024/01/02	4	137.25	1	138.00	136.50	3	4,463	0.07%
2023/12/29	2	140.75	3	141.67	141.00	-1	4,359	-0.02%
2023/12/28	1	141.50	2	143.00	142.00	-1	4,346	-0.02%
2023/12/27	4	143.00	2	143.50	143.50	2	4,316	0.05%
2023/12/26	0	0.00	8	145.38	148.00	-8	4,264	-0.19%
2023/12/25	8	140.81	8.1	142.12	143.50	-0.1	4,211	0.00%
2023/12/22	10	143.00	10	143.05	144.00	0	4,188	0.00%
2023/12/21	2	144.25	3	143.50	144.50	-1	4,103	-0.02%
2023/12/20	16	144.22	24	145.25	145.00	-8	4,004	-0.20%
2023/12/19	19	141.92	22	144.95	147.50	-3	3,858	-0.08%
2023/12/18	17	149.24	17	147.59	148.50	0	3,645	0.00%
2023/12/15	12	147.38	20.2	151.96	152.50	-8.2	3,485	-0.24%
2023/12/14	10	142.60	28.6	144.12	148.50	-18.6	3,143	-0.59%
2023/12/13	3	133.17	7.1	133.56	135.00	-4.1	2,855	-0.14%
2023/12/12	1	127.50	27.2	128.83	131.00	-26.2	2,770	-0.95%
2023/12/11	2	122.00	1.1	122.32	123.00	0.9	2,627	0.03%
2023/12/08	0	0.00	11.7	119.81	121.50	-11.7	2,630	-0.45%
2023/12/07	0.1	115.50	1	115.50	115.50	-1	2,552	-0.04%
2023/12/06	0	0.00	1.1	117.52	117.50	-1.1	2,572	-0.04%
2023/12/05	0	0.00	1.1	117.39	117.00	-1.1	2,568	-0.04%
2023/12/04	0	114.00	3	115.50	115.50	-3	2,568	-0.12%
2023/12/01	1	114.00	10.3	114.44	115.00	-9.3	2,600	-0.36%
2023/11/30	0	0.00	1.4	112.22	112.00	-1.4	2,601	-0.05%
2023/11/29	0	0.00	2.2	111.45	112.00	-2.2	2,580	-0.09%
2023/11/28	1	109.00	1	109.49	109.50	0	2,534	0.00%
2023/11/27	0	0.00	2	108.50	108.50	-2	2,534	-0.08%
2023/11/22	0	0.00	0	108.00	108.00	0	2,550	0.00%
2023/11/21	2	107.00	0	0.00	107.00	2	2,540	0.08%
2023/11/17	1	108.00	1	109.00	108.00	0	2,533	0.00%
2023/11/16	0	0.00	0.1	109.50	108.50	-0.1	2,531	0.00%
2023/11/15	0	0.00	3.1	109.33	109.00	-3.1	2,531	-0.12%
2023/11/14	0	0.00	2	108.25	108.50	-2	2,521	-0.08%
2023/11/13	3	107.33	0	107.00	106.50	3	2,546	0.12%
2023/11/10	2	107.25	0	107.50	107.50	2	2,567	0.08%
2023/11/09	0	0.00	0	107.00	107.50	0	2,585	0.00%
2023/11/08	0	0.00	0.4	107.00	107.50	-0.4	2,607	-0.02%
2023/11/07	0	0.00	2.2	108.36	108.00	-2.2	2,585	-0.09%
2023/11/06	0.1	107.50	0.2	108.00	108.00	-0.1	2,595	0.00%
2023/11/03	0.5	107.90	1.1	108.00	108.00	-0.6	2,592	-0.02%
2023/11/02	0	0.00	0.1	106.80	108.00	-0.1	2,620	0.00%
2023/11/01	0.1	106.00	0	0.00	106.00	0.1	2,637	0.00%
2023/10/31	0	0.00	9.1	105.44	105.00	-9.1	2,717	-0.33%
2023/10/30	0	0.00	10	105.50	105.50	-10	2,805	-0.36%
2023/10/27	3.1	105.81	2	105.00	105.00	1.1	2,989	0.04%
2023/10/26	1	107.00	3	107.00	106.50	-2	3,109	-0.06%
2023/10/25	1.1	106.95	3.1	107.00	106.00	-1.9	3,161	-0.06%
2023/10/24	0	0.00	2	106.75	107.50	-2	3,248	-0.06%
2023/10/23	1	108.45	1	106.50	106.50	0	3,365	0.00%
2023/10/20	0	0.00	3	107.00	107.00	-3	3,429	-0.09%
2023/10/19	2.1	107.48	1	107.50	107.00	1.1	3,506	0.03%
2023/10/18	0	0.00	1.2	107.97	109.00	-1.2	3,579	-0.03%
2023/10/17	0	0.00	2	107.25	107.50	-2	3,592	-0.06%
2023/10/16	0	0.00	0	106.00	105.00	0	3,612	0.00%
2023/10/13	1	106.50	26.1	106.36	107.00	-25.1	3,669	-0.68%
2023/10/12	0	0.00	1	104.00	104.50	-1	3,646	-0.03%
2023/10/11	0	0.00	2	102.25	103.00	-2	3,682	-0.05%
2023/10/05	0.1	101.13	0	0.00	100.50	0.1	3,717	0.00%
2023/10/04	2	100.75	0	0.00	102.00	2	3,720	0.05%
2023/10/03	0.1	102.00	1	104.00	102.50	-1	3,727	-0.03%
2023/10/02	1	102.46	1	102.56	104.00	0	3,761	0.00%
2023/09/27	1.4	101.49	0	0.00	101.50	1.4	3,787	0.04%
2023/09/26	2	104.00	1	102.50	102.50	1	3,789	0.03%
2023/09/22	1	101.99	1	102.50	102.50	0	3,810	0.00%
2023/09/21	2.1	102.48	2	103.00	103.00	0.1	3,796	0.00%
2023/09/20	1	104.50	3.7	104.85	104.50	-2.7	3,785	-0.07%
2023/09/19	0.1	104.36	7	104.50	104.50	-6.9	3,795	-0.18%
2023/09/18	0	0.00	5.3	105.88	105.00	-5.3	3,799	-0.14%
2023/09/14	1	105.00	2	106.00	105.00	-1	3,748	-0.03%
2023/09/13	0	0.00	3.5	104.71	105.00	-3.5	3,757	-0.09%
2023/09/12	0	103.00	1	104.50	103.00	-1	3,833	-0.03%
2023/09/08	3	103.50	1	104.00	103.50	2	3,817	0.05%
2023/09/07	0	0.00	8	104.88	104.50	-8	3,828	-0.21%
2023/09/06	1	104.00	1	103.52	104.00	0	3,793	0.00%
2023/09/05	0	0.00	7	101.64	102.50	-7	3,784	-0.19%
2023/09/04	0	99.40	0	0.00	99.60	0	3,768	0.00%
2023/09/01	0	0.00	12	99.96	99.90	-12	3,803	-0.32%
2023/08/31	2	99.10	0.1	98.67	99.70	1.9	3,807	0.05%
2023/08/30	3	98.70	0	0.00	98.50	3	3,811	0.08%
2023/08/28	1	96.70	1	96.52	97.20	0	3,849	0.00%
2023/08/25	2	96.90	11	97.69	96.70	-9	3,881	-0.23%
2023/08/24	3	96.90	4	96.63	96.70	-1	3,908	-0.03%
2023/08/22	0	95.85	0	0.00	95.40	0	3,987	0.00%
2023/08/21	1	95.40	5	95.49	96.10	-4	4,007	-0.10%
2023/08/18	0.1	94.20	0	0.00	94.10	0.1	4,011	0.00%
2023/08/17	1	93.90	0	0.00	94.60	1	4,022	0.03%
2023/08/16	0	0.00	1	94.60	94.80	-1	4,010	-0.02%
2023/08/15	2	95.05	0	0.00	94.80	2	4,017	0.05%
2023/08/14	0	0.00	1	95.80	96.00	-1	4,011	-0.03%
2023/08/11	1	94.70	2	94.95	95.70	-1	3,997	-0.02%
2023/08/10	7	94.46	0	0.00	94.60	7	3,991	0.18%
2023/08/08	1	96.60	0	0.00	96.50	1	3,930	0.03%
2023/08/07	3	94.83	0	95.00	95.70	3	3,890	0.08%
2023/08/04	18.2	93.10	1	92.67	93.70	17.1	3,862	0.44%
2023/08/02	16.2	94.50	6	95.23	95.40	10.2	3,769	0.27%
2023/08/01	35.1	97.97	1	96.80	97.10	34.1	3,678	0.93%
2023/07/31	1.1	110.55	1.4	111.00	110.50	-0.3	3,486	-0.01%
2023/07/28	0.4	111.50	12.2	111.88	111.50	-11.8	3,377	-0.35%
2023/07/27	1	111.50	15	112.00	111.50	-14	3,290	-0.43%
2023/07/26	1	108.01	2	109.75	110.00	-1	3,192	-0.03%
2023/07/24	0	0.00	2.5	110.90	111.00	-2.5	3,103	-0.08%
2023/07/21	0	0.00	14	111.71	111.50	-14	3,062	-0.46%
2023/07/20	2.1	109.24	11.1	109.10	110.50	-9.1	3,045	-0.30%
2023/07/19	2	111.00	5.1	111.89	111.00	-3.1	3,022	-0.10%
2023/07/18	1	111.00	10	111.00	112.00	-9	2,989	-0.30%
2023/07/17	0	111.00	12.1	110.83	111.50	-12	2,941	-0.41%
2023/07/14	0	0.00	16.1	108.78	109.50	-16.1	2,947	-0.55%
2023/07/13	0	0.00	7.1	107.43	107.50	-7.1	2,899	-0.24%
2023/07/10	1	105.00	0	0.00	105.00	1	2,867	0.03%
2023/07/07	3	103.83	3	104.00	104.00	0	2,860	0.00%
2023/07/06	0	105.50	11	106.45	105.50	-11	2,840	-0.39%
2023/07/04	3.1	107.00	5	107.00	107.00	-1.9	2,838	-0.07%
2023/07/03	0	0.00	10	106.50	106.50	-10	2,868	-0.35%
2023/06/30	0	0.00	2	105.00	105.00	-2	2,858	-0.07%
2023/06/29	0	0.00	3	104.83	105.00	-3	2,880	-0.10%
2023/06/28	1.1	104.45	0	0.00	103.50	1.1	2,874	0.04%
2023/06/27	0	0.00	15	105.17	104.50	-15	2,853	-0.53%
2023/06/26	0	0.00	2	104.25	105.00	-2	2,828	-0.07%
2023/06/21	0	0.00	1	103.50	103.50	-1	2,801	-0.04%
2023/06/20	2	102.00	2	103.00	103.00	0	2,771	0.00%
2023/06/19	1.2	102.00	2	104.50	102.00	-0.8	2,740	-0.03%
2023/06/16	3	102.37	7	103.50	104.50	-4	2,679	-0.15%
2023/06/15	0	0.00	4.7	102.43	103.00	-4.7	2,574	-0.18%
2023/06/14	0	0.00	2	102.00	101.50	-2	2,596	-0.08%
2023/06/13	5	100.90	2	101.00	101.00	3	2,592	0.12%
2023/06/12	2	100.20	1.1	100.05	100.50	0.9	2,572	0.03%
2023/06/09	4.5	99.76	0	100.50	100.00	4.5	2,575	0.17%
2023/06/08	3	100.17	0.1	100.50	100.50	2.9	2,546	0.11%
2023/06/07	1.5	99.90	0	0.00	101.00	1.5	2,522	0.06%
2023/06/06	2	99.85	0	0.00	100.00	2	2,490	0.08%
2023/06/05	7.1	100.50	0	0.00	100.50	7.1	2,481	0.28%
2023/06/02	8	100.00	3.1	100.34	101.50	4.9	2,487	0.20%
2023/06/01	5.2	99.59	0.1	99.61	99.90	5.1	2,471	0.21%
2023/05/31	0	0.00	9.1	99.50	99.90	-9.1	2,455	-0.37%
2023/05/30	1	99.00	5.1	99.14	99.30	-4.1	2,426	-0.17%
2023/05/29	3	98.87	4	99.08	98.70	-1	2,396	-0.04%
2023/05/26	0	0.00	7.1	97.85	98.00	-7.1	2,361	-0.30%
2023/05/25	0.3	96.00	10	96.04	96.20	-9.7	2,317	-0.42%
2023/05/24	0	0.00	1	95.00	95.20	-1	2,292	-0.04%
2023/05/23	19.1	93.78	2	94.20	94.20	17.1	2,275	0.75%
2023/05/22	7	94.74	0	0.00	94.90	7	2,256	0.31%
2023/05/19	0	0.00	3	96.03	96.00	-3	2,250	-0.13%
2023/05/18	0	0.00	13.2	95.82	95.80	-13.2	2,224	-0.59%
2023/05/16	0	0.00	1	95.20	94.70	-1	2,200	-0.05%
2023/05/15	1	94.10	0	94.80	94.30	1	2,205	0.04%
2023/05/12	0.1	94.10	0	0.00	94.70	0.1	2,205	0.00%
2023/05/11	0.1	94.25	0	0.00	94.50	0.1	2,218	0.00%
2023/05/10	0	0.00	1.1	94.57	94.80	-1.1	2,231	-0.05%
2023/05/08	0	0.00	0.4	95.00	94.50	-0.4	2,244	-0.02%
2023/05/05	0	0.00	2	94.01	94.30	-2	2,286	-0.09%
2023/05/04	0	0.00	8.1	93.93	94.10	-8.1	2,321	-0.35%
2023/05/02	2	92.30	0	92.20	92.40	2	2,456	0.08%
2023/04/28	5	91.84	1	92.50	91.80	4	2,473	0.16%
2023/04/27	0.1	90.20	3	91.13	91.60	-2.9	2,410	-0.12%
2023/04/26	1.1	89.58	1	90.90	90.60	0.1	2,343	0.00%
2023/04/25	1	91.10	0	0.00	91.80	1	2,275	0.04%
2023/04/24	0	0.00	41	91.92	92.00	-41	2,207	-1.86%
2023/04/21	0	0.00	0.2	90.03	89.90	-0.2	2,165	-0.01%
2023/04/20	0	90.10	1	90.00	89.80	-1	2,142	-0.05%
2023/04/19	6	91.01	0	0.00	90.40	6	2,138	0.28%
2023/04/18	0	0.00	1	93.30	93.00	-1	2,108	-0.05%
2023/04/17	0	0.00	0	93.00	93.30	0	2,105	0.00%
2023/04/14	0	0.00	0.1	93.62	93.60	-0.1	2,086	-0.01%
2023/04/13	6	92.38	0	0.00	92.40	6	2,062	0.29%
2023/04/12	10	93.04	1	92.80	93.00	9	2,041	0.44%
2023/04/11	0	0.00	1	92.50	93.00	-1	2,017	-0.05%
2023/04/10	0	0.00	3.1	92.37	92.60	-3.1	2,008	-0.15%
2023/04/07	1	91.70	1	91.80	91.60	0	1,990	0.00%
2023/04/06	1	91.00	7	91.69	92.00	-6	1,979	-0.30%
2023/03/31	7	91.17	7	91.39	91.00	0	1,940	0.00%
2023/03/30	2	91.00	6	91.23	91.30	-4	2,006	-0.20%
2023/03/29	1	90.10	5	90.30	89.50	-4	2,125	-0.19%
2023/03/28	1	91.20	1	91.00	90.10	0	2,284	0.00%
2023/03/27	2	90.40	1	91.01	90.90	1	2,475	0.04%
2023/03/24	0	90.30	1	90.40	90.40	-1	2,646	-0.04%
2023/03/23	1	89.80	1	90.40	90.20	0	2,661	0.00%
2023/03/22	1	90.20	0	91.00	90.40	1	2,677	0.04%
2023/03/21	0	90.00	0	91.00	89.70	0	2,700	0.00%
2023/03/20	2.1	88.91	0	0.00	89.70	2.1	2,723	0.08%
2023/03/17	5	89.30	0	89.40	88.90	5	2,754	0.18%
2023/03/16	2.1	87.75	0.4	88.00	87.40	1.7	2,741	0.06%
2023/03/15	2	89.34	0	0.00	88.50	2	2,753	0.07%
2023/03/14	5	89.08	0	0.00	88.90	5	2,763	0.18%
2023/03/13	2	89.25	0	0.00	90.30	2	2,790	0.07%
2023/03/10	5	89.20	1	89.40	89.30	4	2,790	0.14%
2023/03/09	1	89.51	0	0.00	90.00	1	2,816	0.04%
2023/03/08	0.1	90.40	2.2	90.99	90.90	-2	2,818	-0.07%
2023/03/07	1.6	90.68	8	90.43	91.20	-6.5	2,811	-0.23%
2023/03/06	0	0.00	1	89.60	89.60	-1	2,789	-0.04%
2023/03/03	5	88.80	1	88.91	88.90	4	2,780	0.14%
2023/03/01	0	0.00	28	87.60	88.30	-28	2,790	-1.00%
2023/02/24	0	0.00	4	88.32	88.10	-4	2,786	-0.14%
2023/02/22	0	0.00	0.1	87.50	87.50	-0.1	2,800	0.00%
2023/02/21	1	87.29	1	87.10	87.20	0	2,819	0.00%
2023/02/20	0	0.00	0	87.10	87.40	0	2,858	0.00%
2023/02/17	5	86.32	3.3	86.33	85.70	1.8	2,862	0.06%
2023/02/15	0	0.00	1	87.30	87.10	-1	2,922	-0.03%
2023/02/14	0	0.00	5.2	87.10	87.00	-5.2	2,936	-0.18%
2023/02/13	0	86.70	0	0.00	87.20	0	2,955	0.00%
2023/02/10	0	87.00	7	86.99	87.40	-7	2,973	-0.24%
2023/02/08	2	87.75	0.1	87.63	88.20	1.9	3,016	0.06%
2023/02/07	0	0.00	30	87.50	87.40	-30	3,020	-0.99%
2023/02/06	0	87.80	10	88.49	87.40	-10	3,045	-0.33%
2023/02/03	0	0.00	34.1	88.36	88.80	-34.1	3,054	-1.12%
2023/02/02	1	86.60	2	86.72	87.60	-1	3,039	-0.03%
2023/02/01	4	86.25	2.1	86.92	86.80	1.9	3,055	0.06%
2023/01/31	0	0.00	1	82.41	83.50	-1	2,946	-0.03%
2023/01/30	0	0.00	2	82.40	81.90	-2	2,937	-0.07%
2023/01/13	1.1	80.24	0	0.00	80.10	1.1	2,972	0.04%
2023/01/12	2	80.45	1	80.50	80.50	1	2,998	0.03%
2023/01/11	4.1	80.69	1	80.70	80.70	3.1	3,042	0.10%
2023/01/10	1.1	81.51	0	0.00	81.90	1.1	3,057	0.04%
2023/01/09	0	0.00	3	81.24	81.60	-3	3,078	-0.10%
2023/01/06	0	0.00	1	80.10	80.30	-1	3,108	-0.03%
2023/01/05	1	79.80	0	0.00	79.50	1	3,136	0.03%
2023/01/04	7	80.27	0	0.00	79.80	7	3,201	0.22%
2023/01/03	2	79.15	0	0.00	80.70	2	3,260	0.06%
2022/12/30	5	79.64	0	0.00	79.20	5	3,270	0.15%
2022/12/29	0	0.00	9	80.10	80.30	-9	3,269	-0.28%
2022/12/28	1	80.80	0	0.00	80.90	1	3,303	0.03%
2022/12/27	1	81.40	0	0.00	81.50	1	3,304	0.03%
2022/12/26	0	0.00	1	81.80	81.80	-1	3,312	-0.03%
2022/12/23	0	0.00	0	80.90	81.30	0	3,325	0.00%
2022/12/22	0	0.00	2	81.00	80.80	-2	3,335	-0.06%
2022/12/21	7.1	79.27	0	0.00	79.70	7.1	3,251	0.22%
2022/12/20	3	79.37	5	79.82	79.70	-2	3,115	-0.06%
2022/12/19	8.1	80.57	0	0.00	79.80	8.1	2,961	0.27%
2022/12/16	1	82.10	4.1	84.06	82.10	-3.1	2,776	-0.11%
2022/12/15	1	83.60	0	0.00	83.70	1	2,615	0.04%
2022/12/14	1	83.80	0	84.00	83.80	1	2,617	0.04%
2022/12/13	3	82.46	1	82.60	82.20	2	2,609	0.08%
2022/12/12	1	83.00	7	82.10	82.60	-6	2,584	-0.23%
2022/12/09	0	0.00	1	82.70	82.60	-1	2,625	-0.04%
2022/12/08	13	81.96	6	82.20	82.00	7	2,625	0.27%
2022/12/07	29	83.49	0	0.00	82.90	29	2,601	1.12%
2022/12/06	10	84.93	0	0.00	84.30	10	2,569	0.39%
2022/12/05	4.1	86.98	2	86.50	85.10	2.1	2,547	0.08%
2022/12/02	3	85.50	9.1	86.06	86.20	-6.1	2,509	-0.24%
2022/12/01	1	85.38	4	85.50	85.20	-3	2,518	-0.12%
2022/11/30	0	83.03	1	83.00	83.60	-1	2,497	-0.04%
2022/11/29	0	81.90	4.2	82.34	82.30	-4.2	2,512	-0.17%
2022/11/28	1	82.70	0	0.00	82.60	1	2,506	0.04%
2022/11/25	0.2	83.59	2	83.45	83.10	-1.8	2,513	-0.07%
2022/11/24	0	0.00	1.1	84.16	84.30	-1.1	2,516	-0.04%
2022/11/23	5	84.00	0	0.00	83.70	5	2,512	0.20%
2022/11/22	0	0.00	3	82.70	83.00	-3	2,507	-0.12%
2022/11/21	0.3	82.00	5.5	82.18	82.20	-5.2	2,501	-0.21%
2022/11/18	4.4	82.81	1.2	82.90	82.70	3.2	2,496	0.13%
2022/11/17	2.1	82.00	0.1	82.50	82.40	2	2,474	0.08%
2022/11/16	1.1	82.17	35	81.27	82.20	-34	2,459	-1.38%
2022/11/15	0.5	80.88	0	0.00	80.70	0.5	2,425	0.02%
2022/11/14	6	80.62	4.4	80.34	80.80	1.7	2,416	0.07%
2022/11/11	1.1	79.97	0	0.00	79.60	1.1	2,387	0.04%
2022/11/10	0.1	77.60	3	77.83	77.80	-2.9	2,348	-0.12%
2022/11/09	3.1	78.00	3	77.50	78.10	0.1	2,339	0.00%
2022/11/08	8.1	77.06	0	0.00	76.80	8.1	2,315	0.35%
2022/11/07	2.2	76.16	0	0.00	77.20	2.2	2,299	0.10%
2022/11/04	1.1	75.10	0	0.00	75.00	1.1	2,265	0.05%
2022/11/03	0.2	74.24	0	74.80	74.00	0.1	2,255	0.01%
2022/11/02	9	74.02	0	0.00	74.00	9	2,241	0.40%
2022/11/01	5	73.74	0	0.00	73.80	5	2,210	0.23%
2022/10/31	2	73.50	0	74.60	74.60	2	2,190	0.09%
2022/10/28	0	73.00	0	0.00	72.70	0	2,159	0.00%
2022/10/27	0	72.00	0	73.50	73.60	0	2,108	0.00%
2022/10/26	1	71.40	0	72.00	72.00	1	2,118	0.05%
2022/10/25	0.1	72.30	0	0.00	71.90	0.1	2,103	0.00%
2022/10/24	0	0.00	4	72.10	72.40	-4	2,160	-0.19%
2022/10/21	0	71.90	0	71.90	71.50	0	2,221	0.00%
2022/10/20	1	71.50	0	0.00	71.60	1	2,251	0.04%
2022/10/19	5	71.46	0	0.00	71.00	5	2,258	0.22%
2022/10/18	4	71.03	1	70.70	71.80	3	2,228	0.13%
2022/10/17	1	70.70	0	0.00	71.30	1	2,235	0.04%
2022/10/14	1	70.80	0	0.00	71.80	1	2,240	0.04%
2022/10/13	1	69.80	1	70.10	70.10	0	2,246	0.00%
2022/10/12	13.5	69.76	2	69.70	70.00	11.5	2,256	0.51%
2022/10/11	1.3	74.94	0	0.00	73.00	1.3	2,244	0.06%
2022/10/07	2	77.45	0	0.00	77.10	2	2,213	0.09%
2022/10/06	1	78.00	5	78.30	78.50	-4	2,213	-0.18%
2022/10/05	6.1	79.02	0	0.00	77.90	6.1	2,204	0.28%
2022/10/04	1	77.80	0	78.30	78.40	1	2,180	0.04%
2022/10/03	8	75.85	1	75.90	76.60	7	2,174	0.32%
2022/09/30	0.2	77.00	0	0.00	77.10	0.2	2,174	0.01%
2022/09/29	2.1	77.86	0	0.00	77.50	2.1	2,168	0.10%
2022/09/28	0	79.00	2	78.70	78.50	-2	2,164	-0.09%
2022/09/27	9	78.36	0	0.00	79.00	9	2,159	0.42%
2022/09/26	10	78.72	3	78.67	78.90	7	2,180	0.32%
2022/09/23	0	0.00	2	80.20	80.20	-2	2,185	-0.09%
2022/09/22	3	79.50	1.1	79.76	80.50	2	2,246	0.09%
2022/09/20	3	80.03	1	80.30	80.30	2	2,215	0.09%
2022/09/19	2	80.50	2	80.10	80.10	0	2,214	0.00%
2022/09/16	11.1	80.04	1	80.20	81.50	10.1	2,229	0.45%
2022/09/15	6.1	80.92	1	80.70	80.70	5.1	2,183	0.23%
2022/09/14	10.1	80.90	0	0.00	80.90	10.1	2,163	0.46%
2022/09/13	4.1	82.41	1	82.50	82.30	3.1	2,163	0.14%
2022/09/12	9	82.06	6	81.92	81.90	3	2,173	0.14%
2022/09/08	1	81.00	0.1	81.36	81.50	0.9	2,256	0.04%
2022/09/07	9	80.72	2.1	80.81	80.80	7	2,268	0.31%
2022/09/06	4	82.25	0	0.00	82.30	4	2,260	0.18%
2022/09/05	8	83.09	0	0.00	82.60	8	2,256	0.36%
2022/09/02	5	84.58	0.1	85.00	84.40	5	2,240	0.22%
2022/09/01	2	84.50	1	84.82	84.80	1	2,245	0.04%
2022/08/31	1	85.30	0	85.90	85.40	1	2,259	0.04%
2022/08/29	4	85.20	14	85.10	85.10	-10	2,278	-0.44%
2022/08/25	1.6	86.83	0	0.00	86.80	1.6	2,285	0.07%
2022/08/24	0	0.00	2	86.40	86.80	-2	2,289	-0.09%
2022/08/23	5	86.64	6	86.48	86.50	-1	2,312	-0.04%
2022/08/22	1	87.30	0	0.00	87.90	1	2,317	0.04%
2022/08/19	0	0.00	11.1	87.55	87.90	-11.1	2,336	-0.47%
2022/08/18	6	86.12	3	85.80	85.80	3	2,345	0.13%
2022/08/17	11	86.58	0	0.00	86.90	11	2,354	0.47%
2022/08/16	11	87.02	1	87.10	87.00	10	2,351	0.43%
2022/08/15	0.1	87.30	1	87.30	87.00	-1	2,350	-0.04%
2022/08/12	2	86.65	2.1	86.98	87.20	-0.1	2,345	0.00%
2022/08/11	0.1	86.66	0	0.00	86.50	0.1	2,346	0.01%
2022/08/10	9	85.97	3	85.93	85.50	6	2,363	0.25%
2022/08/09	5	86.20	10	86.40	86.10	-5	2,358	-0.21%
2022/08/08	11	86.70	0.1	87.10	86.70	11	2,349	0.47%
2022/08/05	0	0.00	10	86.10	86.00	-10	2,347	-0.43%
2022/08/04	9	84.49	0	0.00	84.80	9	2,346	0.38%
2022/08/03	13	84.84	0.1	84.60	84.90	13	2,360	0.55%
2022/08/02	10.4	84.75	3.1	84.49	84.70	7.3	2,367	0.31%
2022/08/01	14.1	85.07	0	0.00	84.80	14.1	2,323	0.61%
2022/07/29	11	85.40	7.1	84.88	85.40	4	2,319	0.17%
2022/07/28	0.2	90.72	0	0.00	90.40	0.2	2,244	0.01%
2022/07/27	3	89.46	1	90.00	90.50	2	2,166	0.09%
2022/07/26	4	90.30	2	89.50	89.50	2	2,122	0.10%
2022/07/25	6	90.98	0	0.00	91.00	6	2,108	0.29%
2022/07/22	2.3	91.35	3	91.83	91.90	-0.7	2,145	-0.03%
2022/07/21	0	92.35	1	92.10	92.30	-1	2,170	-0.04%
2022/07/20	0.1	92.64	2.1	93.60	92.10	-2.1	2,160	-0.09%
2022/07/19	4.1	91.11	4	92.77	92.30	0.1	2,134	0.00%
2022/07/18	0	89.60	2.1	92.00	92.30	-2.1	2,170	-0.10%
2022/07/14	3	86.30	0	0.00	86.80	3	2,096	0.14%
2022/07/13	0	0.00	1	85.80	85.30	-1	2,085	-0.05%
2022/07/12	3	84.36	0	0.00	84.20	3	2,080	0.15%
2022/07/11	1	86.20	0	0.00	86.20	1	2,071	0.05%
2022/07/08	3	86.60	1.1	87.01	86.40	2	2,063	0.09%
2022/07/06	7.1	83.16	1	83.60	82.60	6.1	2,049	0.30%
2022/07/05	2	85.45	3	85.20	85.60	-1	2,052	-0.05%
2022/07/04	9.1	85.12	0.1	85.50	84.60	9	2,068	0.44%
2022/07/01	2.3	88.04	0.4	88.14	87.70	1.9	2,062	0.09%
2022/06/30	10.1	89.56	1.2	88.32	87.80	8.9	2,073	0.43%
2022/06/29	1	94.00	46.1	94.20	94.20	-45.1	2,016	-2.24%
2022/06/28	0	0.00	1.2	94.83	94.70	-1.2	2,030	-0.06%
2022/06/24	4	94.35	5.4	93.84	93.80	-1.4	2,070	-0.07%
2022/06/22	2	95.00	32	95.06	95.10	-30	2,085	-1.44%
2022/06/21	2	94.40	2	95.50	95.70	0	2,143	0.00%
2022/06/20	0	0.00	2	95.80	94.40	-2	2,173	-0.09%
2022/06/17	4.1	94.75	1	94.50	95.70	3.1	2,170	0.14%
2022/06/16	3	98.23	4	99.30	97.50	-1	2,108	-0.05%
2022/06/15	0	0.00	3	98.40	98.80	-3	2,192	-0.14%
2022/06/14	0	0.00	8	97.60	98.60	-8	2,219	-0.36%
2022/06/13	1	97.80	0	0.00	97.40	1	2,279	0.04%
2022/06/10	1	99.10	0	0.00	99.10	1	2,298	0.04%
2022/06/09	7	99.14	2	99.20	99.20	5	2,317	0.22%
2022/06/08	0	98.40	3	99.20	99.20	-3	2,341	-0.13%
2022/06/07	0.1	98.03	0	0.00	98.50	0.1	2,333	0.00%
2022/06/06	0	98.50	0	0.00	98.50	0	2,354	0.00%
2022/06/02	0	0.00	15	98.19	98.70	-15	2,418	-0.62%
2022/06/01	4.1	97.75	0.2	97.70	97.70	3.9	2,461	0.16%
2022/05/31	1	97.40	3.2	97.77	97.90	-2.2	2,481	-0.09%
2022/05/30	0.2	97.90	4	97.63	97.70	-3.8	2,504	-0.15%
2022/05/27	0	0.00	4	97.58	97.10	-4	2,514	-0.16%
2022/05/26	0	0.00	6	96.92	97.10	-6	2,510	-0.24%
2022/05/25	1	96.30	0	0.00	96.00	1	2,528	0.04%
2022/05/24	1	96.20	2	96.25	96.20	-1	2,594	-0.04%
2022/05/23	0	0.00	4	96.35	96.40	-4	2,621	-0.15%
2022/05/20	0	0.00	4	95.80	96.00	-4	2,681	-0.15%
2022/05/19	1	95.50	0	0.00	95.80	1	2,720	0.04%
2022/05/18	2	95.35	6	95.78	95.80	-4	2,737	-0.15%
2022/05/17	0	0.00	6	94.80	94.80	-6	2,751	-0.22%
2022/05/16	0.1	93.30	0	0.00	93.60	0.1	2,778	0.00%
2022/05/13	0.1	93.40	0	0.00	93.30	0.1	2,810	0.00%
2022/05/12	1	93.00	2.1	93.27	93.50	-1.1	2,865	-0.04%
2022/05/10	2	92.25	1	93.00	93.50	1	2,960	0.03%
2022/05/06	0	93.20	0	0.00	93.80	0	3,067	0.00%
2022/05/04	0	93.40	10	93.40	93.80	-10	3,258	-0.31%
2022/05/03	5	93.20	6.1	93.11	93.20	-1.1	3,287	-0.03%
2022/04/28	6.1	93.80	0	0.00	93.20	6.1	3,342	0.18%
2022/04/27	1	93.90	36.1	94.91	95.80	-35.1	3,311	-1.06%
2022/04/26	30	92.00	21	94.55	94.50	9	3,281	0.27%
2022/04/25	17	91.92	4	91.98	91.80	13	3,296	0.39%
2022/04/22	5	93.74	3	94.60	94.00	2	3,299	0.06%
2022/04/21	2	94.10	0	0.00	94.00	2	3,267	0.06%
2022/04/20	2	94.20	1	94.10	94.00	1	3,339	0.03%
2022/04/19	1	93.90	0	0.00	94.10	1	3,370	0.03%
2022/04/15	10	92.83	0	0.00	93.20	10	3,443	0.29%
2022/04/14	1	93.50	0	0.00	93.70	1	3,506	0.03%
2022/04/13	1	93.70	0	0.00	93.70	1	3,582	0.03%
2022/04/12	12	92.93	0	0.00	92.60	12	3,657	0.33%
2022/04/11	4.2	93.61	1	93.40	93.70	3.2	3,661	0.09%
2022/04/08	9	94.07	0.1	94.40	94.00	8.9	3,665	0.24%
2022/04/07	12	94.61	7	95.40	94.20	5	3,746	0.13%
2022/04/06	1	95.00	0	0.00	95.10	1	3,745	0.03%
2022/04/01	0	95.33	0	0.00	95.60	0	3,770	0.00%
2022/03/30	1	95.50	1	95.50	95.30	0	3,766	0.00%
2022/03/28	9	94.98	0	0.00	95.30	9	3,754	0.24%
2022/03/25	4	95.58	0	0.00	95.70	4	3,777	0.11%
2022/03/24	6.1	95.59	4	96.10	95.50	2.1	3,772	0.05%
2022/03/23	5.1	96.88	1	96.60	96.60	4.1	3,792	0.11%
2022/03/22	0.1	97.60	0	0.00	97.40	0.1	3,792	0.00%
2022/03/21	1	97.90	19	97.93	97.80	-18	3,825	-0.47%
2022/03/18	5	96.78	11.5	97.33	98.30	-6.5	3,866	-0.17%
2022/03/16	23.1	95.01	8	94.30	94.80	15.1	3,843	0.39%
2022/03/15	9	96.52	0	0.00	96.00	9	3,813	0.24%
2022/03/14	3	97.67	3	97.73	97.80	0	3,862	0.00%
2022/03/11	2	96.95	0	0.00	96.90	2	3,911	0.05%
2022/03/09	5.1	95.60	0.1	94.50	95.50	5	4,130	0.12%
2022/03/08	1	92.92	8	94.04	93.20	-7	4,193	-0.17%
2022/03/07	1.1	94.83	0	0.00	94.90	1.1	4,237	0.03%
2022/03/04	1	96.50	8	97.46	97.20	-7	5,406	-0.13%
2022/03/02	0	95.40	1	96.10	96.20	-1	5,455	-0.02%
2022/03/01	11	95.22	2	95.75	95.40	9	5,451	0.17%
2022/02/25	0	0.00	1	94.10	94.20	-1	5,473	-0.02%
2022/02/24	8.2	93.63	1	92.60	92.70	7.2	5,465	0.13%
2022/02/23	13	95.15	0	0.00	94.90	13	5,445	0.24%
2022/02/22	15.1	95.00	1	95.30	95.00	14.1	5,494	0.26%
2022/02/21	14	95.99	0	0.00	96.10	14	5,483	0.26%
2022/02/18	2	96.80	0	0.00	96.80	2	5,513	0.04%
2022/02/17	0	0.00	2	96.85	97.40	-2	5,567	-0.04%
2022/02/15	1	95.80	0	0.00	95.50	1	5,621	0.02%
2022/02/14	3	95.10	0	0.00	95.30	3	5,622	0.05%
2022/02/11	3.1	96.61	0	0.00	96.20	3.1	5,588	0.06%
2022/02/10	9	96.89	3	97.03	97.00	6	5,573	0.11%
2022/02/09	0	0.00	1	96.30	96.50	-1	5,542	-0.02%
2022/02/08	5	95.54	0	0.00	95.30	5	5,554	0.09%
2022/02/07	7.1	95.86	0	0.00	95.40	7.1	5,493	0.13%
2022/01/26	1	98.00	1	98.50	97.60	0	5,400	0.00%
2022/01/24	1	97.90	32	97.88	98.00	-31	5,379	-0.58%
2022/01/21	1	98.30	4	99.03	98.40	-3	5,428	-0.06%
2022/01/20	0	0.00	1	98.80	99.50	-1	5,483	-0.02%
2022/01/18	2	99.40	2	99.45	99.20	0	5,583	0.00%
2022/01/17	2	98.55	0.1	98.60	99.20	1.9	5,574	0.03%
2022/01/14	0	0.00	1	99.30	98.50	-1	5,596	-0.02%
2022/01/13	2.1	99.29	3	100.17	99.00	-0.9	5,623	-0.02%
2022/01/12	0	0.00	2.6	98.59	98.60	-2.6	5,611	-0.05%
2022/01/10	3	97.23	0	0.00	98.20	3	5,630	0.05%
2022/01/07	2	97.45	0	0.00	97.20	2	5,619	0.04%
2022/01/06	35	98.83	0	0.00	98.50	35	5,569	0.63%
2022/01/05	1	98.70	5	99.42	100.00	-4	5,532	-0.07%
2022/01/04	0.1	98.00	10	98.20	98.10	-9.9	5,479	-0.18%
2022/01/03	2	98.25	2	98.75	98.40	0	5,459	0.00%
2021/12/30	3.1	97.93	0	0.00	97.70	3.1	5,442	0.06%
2021/12/29	3	99.07	73	99.20	99.10	-70	5,378	-1.30%
2021/12/28	2	99.45	0	0.00	99.40	2	5,362	0.04%
2021/12/27	3	98.47	0	0.00	98.70	3	5,326	0.06%
2021/12/24	0	0.00	14	97.90	98.30	-14	5,336	-0.26%
2021/12/23	0	0.00	11	98.08	97.90	-11	5,355	-0.21%
2021/12/22	30	98.20	0	0.00	97.50	30	5,461	0.55%
2021/12/21	53	97.52	1	97.60	97.60	52	5,453	0.95%
2021/12/17	3.1	96.43	0	0.00	96.20	3.1	5,494	0.06%
2021/12/16	11	97.01	0	0.00	97.00	11	5,438	0.20%
2021/12/14	12	96.53	2	96.55	96.30	10	5,465	0.18%
2021/12/13	0	0.00	1	97.20	97.30	-1	5,457	-0.02%
2021/12/10	2.1	96.51	0	0.00	96.70	2.1	5,464	0.04%
2021/12/09	1	97.90	0	0.00	97.20	1	5,420	0.02%
2021/12/07	3	96.64	0	0.00	96.90	3	5,346	0.06%
2021/12/06	4	96.35	1	96.30	96.80	3	5,319	0.06%
2021/12/03	10.2	96.64	1	96.70	96.20	9.2	5,296	0.17%
2021/12/02	8.2	98.58	0	0.00	98.10	8.2	5,079	0.16%
2021/12/01	2	99.10	0	0.00	99.10	2	4,996	0.04%
2021/11/30	2.5	99.92	3	99.93	99.10	-0.5	4,908	-0.01%
2021/11/26	1	97.50	0	0.00	97.40	1	3,653	0.03%
2021/11/23	0	0.00	1	99.50	99.10	-1	3,614	-0.03%
2021/11/22	0	0.00	1	99.60	99.20	-1	3,617	-0.03%
2021/11/19	1.3	99.17	0	0.00	98.60	1.3	3,560	0.04%
2021/11/18	1.1	99.62	1	100.50	99.50	0.1	3,505	0.00%
2021/11/17	0	0.00	3	99.70	101.00	-3	3,460	-0.09%
2021/11/16	7	98.61	1	98.30	98.00	6	3,406	0.18%
2021/11/15	1	99.30	0	0.00	99.30	1	3,356	0.03%
2021/11/11	4	97.83	0	0.00	97.50	4	3,316	0.12%
2021/11/10	2	98.05	2	98.25	98.10	0	3,336	0.00%
2021/11/08	1	97.30	0	0.00	97.00	1	3,386	0.03%
2021/11/05	1.1	96.32	4	96.30	96.70	-3	3,384	-0.09%
2021/11/02	0.1	96.90	0	0.00	96.20	0.1	3,382	0.00%
2021/11/01	4	96.58	2	97.30	97.30	2	3,396	0.06%
2021/10/29	7.1	98.92	1	98.00	97.40	6.1	3,410	0.18%
2021/10/28	3	100.07	9	100.06	100.00	-6	3,408	-0.18%
2021/10/27	11	97.90	4	98.55	98.70	7	3,358	0.21%
2021/10/25	2	94.20	0	0.00	94.30	2	3,452	0.06%
2021/10/22	2	94.70	0	0.00	94.50	2	3,523	0.06%
2021/10/21	5	95.46	5	96.52	95.00	0	3,519	0.00%
2021/10/20	5	95.70	1	95.30	95.10	4	3,461	0.12%
2021/10/19	2	95.50	2	96.20	96.60	0	3,420	0.00%
2021/10/18	3	96.20	0	0.00	95.70	3	3,401	0.09%
2021/10/15	0	97.50	1	98.00	97.10	-1	3,384	-0.03%
2021/10/14	0	96.70	0	0.00	96.10	0	3,363	0.00%
2021/10/13	5	95.62	0	0.00	95.50	5	3,359	0.15%
2021/10/12	5.1	98.22	0	0.00	97.60	5.1	3,336	0.15%
2021/10/08	2	99.90	0	0.00	100.50	2	3,320	0.06%
2021/10/07	2	101.50	0	0.00	101.50	2	3,350	0.06%
2021/10/04	0	0.00	5	101.00	100.50	-5	3,410	-0.15%
2021/10/01	3.1	101.52	1	101.50	101.50	2.1	3,436	0.06%
2021/09/30	0	0.00	9	104.00	104.50	-9	3,418	-0.26%
2021/09/29	6	103.42	1	105.50	103.00	5	3,392	0.15%
2021/09/28	14	106.00	1	106.00	106.50	13	3,295	0.39%
2021/09/27	0	0.00	1	106.00	106.50	-1	3,297	-0.03%
2021/09/22	3	105.67	0	0.00	105.00	3	3,187	0.09%
2021/09/16	0.1	107.00	0	0.00	107.50	0.1	3,101	0.00%
2021/09/15	3.1	108.18	1	112.00	107.50	2.1	3,060	0.07%
2021/09/14	1	112.00	2	111.50	111.50	-1	3,032	-0.03%
2021/09/10	0	0.00	1	112.00	112.00	-1	3,018	-0.03%
2021/09/09	0	0.00	2	110.50	111.00	-2	3,046	-0.07%
2021/09/08	0	0.00	0.1	109.00	108.00	-0.1	3,014	0.00%
2021/09/06	4	111.75	1	111.50	110.00	3	3,033	0.10%
2021/09/03	0	0.00	5	111.70	112.50	-5	3,052	-0.16%
2021/09/02	0.2	110.75	0	0.00	111.00	0.2	3,050	0.01%
2021/09/01	1	111.50	0	0.00	112.00	1	3,053	0.03%
2021/08/31	0	0.00	1	112.50	112.50	-1	3,075	-0.03%
2021/08/30	0	0.00	1	110.00	111.50	-1	3,069	-0.03%
2021/08/26	0.2	106.63	0.1	109.50	107.50	0.1	3,079	0.00%
2021/08/25	0.1	107.50	0	0.00	108.00	0.1	3,080	0.00%
2021/08/24	0.1	107.50	2.1	109.00	108.50	-2	3,093	-0.06%
2021/08/23	0	0.00	2.1	107.57	107.50	-2.1	3,079	-0.07%
2021/08/20	0	105.50	0	0.00	104.00	0	3,118	0.00%
2021/08/19	1.1	105.14	0	0.00	106.00	1.1	3,210	0.03%
2021/08/17	0	0.00	0.2	108.25	107.50	-0.2	3,212	-0.01%
2021/08/16	0.1	106.06	3	107.50	107.00	-2.9	3,179	-0.09%
2021/08/13	1	109.50	0	0.00	109.00	1	3,158	0.03%
2021/08/12	0.2	109.50	0	0.00	109.50	0.2	3,127	0.00%
2021/08/11	1.2	111.09	1	112.00	112.00	0.2	3,136	0.00%
2021/08/10	0.1	112.50	0	0.00	113.50	0.1	3,147	0.00%
2021/08/09	0.1	113.00	0	0.00	113.50	0.1	3,177	0.00%
2021/08/06	1.2	112.96	0.1	114.00	113.00	1.1	3,216	0.03%
2021/08/05	1	114.50	5.3	115.19	115.00	-4.3	3,256	-0.13%
2021/08/04	2.2	113.95	5	114.20	114.50	-2.8	3,286	-0.09%
2021/08/03	0	0.00	9.5	113.54	114.50	-9.5	3,313	-0.29%
2021/08/02	7	111.36	6	112.42	111.50	1	3,249	0.03%
2021/07/30	6.1	108.27	3	110.00	110.50	3.1	3,233	0.10%
2021/07/29	0	0.00	3.1	114.35	115.00	-3.1	3,129	-0.10%
2021/07/28	7	111.29	15.1	111.84	112.50	-8.1	3,099	-0.26%
2021/07/27	6	112.08	2	112.50	112.50	4	3,091	0.13%
2021/07/26	0	111.00	1	112.00	112.00	-1	3,123	-0.03%
2021/07/23	6	110.08	2	110.50	110.50	4	3,173	0.13%
2021/07/22	1	111.50	0	0.00	112.00	1	3,241	0.03%
2021/07/21	1.1	110.91	1	111.00	111.00	0.1	3,311	0.00%
2021/07/20	6	110.25	1	111.50	110.00	5	3,375	0.15%
2021/07/19	2	110.75	1	111.50	111.00	1	3,383	0.03%
2021/07/16	8	111.00	0	0.00	112.50	8	3,423	0.23%
2021/07/15	4	111.88	0	0.00	111.50	4	3,434	0.12%
2021/07/14	3.2	111.02	2	112.00	111.50	1.2	3,445	0.03%
2021/07/13	4	112.25	4	112.75	112.00	0	3,424	0.00%
2021/07/12	0	0.00	0.1	112.00	112.00	-0.1	3,404	0.00%
2021/07/09	0	0.00	3	110.33	110.50	-3	3,400	-0.09%
2021/07/08	0	0.00	2.3	110.66	111.00	-2.3	3,429	-0.07%
2021/07/07	0	0.00	3	109.00	109.50	-3	3,428	-0.09%
2021/07/06	2	110.00	3	110.00	109.00	-1	3,464	-0.03%
2021/07/05	3	108.67	8.1	108.94	109.50	-5.1	3,514	-0.15%
2021/07/02	3	106.50	0	0.00	107.50	3	3,552	0.08%
2021/06/30	0	0.00	1	108.00	107.50	-1	3,944	-0.03%
2021/06/29	3.1	106.81	0	0.00	106.50	3.1	4,004	0.08%
2021/06/28	0	0.00	8	108.00	107.50	-8	4,062	-0.20%
2021/06/25	0.1	106.80	0	0.00	106.50	0.1	4,115	0.00%
2021/06/24	1	109.00	2	109.00	108.50	-1	4,120	-0.02%
2021/06/23	0	0.00	5.2	108.38	108.50	-5.2	4,127	-0.13%
2021/06/22	1	106.00	0	0.00	106.00	1	4,124	0.02%
2021/06/21	0.2	105.50	0	0.00	105.50	0.2	4,124	0.00%
2021/06/18	0	0.00	4.1	108.12	108.00	-4.1	4,148	-0.10%
2021/06/17	0	0.00	0	107.50	107.00	0	4,133	0.00%
2021/06/16	0	0.00	1	107.00	106.50	-1	4,191	-0.02%
2021/06/11	0	0.00	4	107.50	108.00	-4	4,216	-0.09%
2021/06/09	2.1	104.00	0	0.00	103.50	2.1	4,231	0.05%
2021/06/08	1.2	104.50	0.1	105.00	105.50	1	4,258	0.02%
2021/06/07	0.1	104.00	0	0.00	104.50	0.1	4,258	0.00%
2021/06/04	0.1	105.50	0.1	105.00	105.00	0	4,248	0.00%
2021/06/03	0	0.00	1	106.00	106.50	-1	4,265	-0.02%
2021/06/02	0.2	105.50	2	105.52	107.00	-1.9	4,248	-0.04%
2021/05/31	2	105.75	1	107.00	107.00	1	4,287	0.02%
2021/05/28	1	104.50	3	105.33	106.00	-2	4,309	-0.05%
2021/05/27	1	104.50	0	0.00	105.00	1	4,315	0.02%
2021/05/26	0	0.00	6	105.00	105.00	-6	4,286	-0.14%
2021/05/25	1	102.50	0	0.00	103.00	1	4,333	0.02%
2021/05/24	1.1	100.52	0	0.00	100.00	1.1	4,340	0.02%
2021/05/21	0	0.00	1	102.00	102.00	-1	4,349	-0.02%
2021/05/19	1	100.50	0	0.00	101.50	1	4,456	0.02%
2021/05/18	1	100.00	2	98.30	99.50	-1	4,460	-0.02%
2021/05/17	6.1	95.47	1	95.50	96.30	5.1	4,485	0.11%
2021/05/14	5	99.30	2	100.25	100.00	3	4,473	0.07%
2021/05/13	2	97.01	4	98.93	97.10	-2	4,421	-0.04%
2021/05/12	6.1	96.20	63	96.63	95.40	-56.9	4,377	-1.30%
2021/05/11	4.1	101.03	0	0.00	100.50	4.1	4,344	0.09%
2021/05/10	0	0.00	2	104.50	105.00	-2	4,330	-0.05%
2021/05/07	5	104.60	9	104.44	105.00	-4	4,431	-0.09%
2021/05/06	1	102.50	1	104.00	102.00	0	4,478	0.00%
2021/05/05	3	102.67	1	105.00	102.50	2	4,631	0.04%
2021/05/04	5.1	103.00	0	102.50	103.50	5	4,695	0.11%
2021/05/03	8.1	107.50	4	106.88	106.00	4.1	4,826	0.09%
2021/04/29	3	112.67	11	113.41	111.50	-8	4,923	-0.16%
2021/04/28	6.1	112.18	1	113.50	113.50	5.1	4,926	0.10%
2021/04/27	13.1	113.15	0	0.00	114.50	13.1	4,977	0.26%
2021/04/26	8	114.38	15	114.87	116.00	-7	5,175	-0.14%
2021/04/23	1	111.47	10	111.00	111.50	-9	5,410	-0.17%
2021/04/22	1	112.50	13	112.12	110.50	-12	5,508	-0.22%
2021/04/21	2	112.50	10	112.20	112.00	-8	5,529	-0.14%
2021/04/20	1	112.50	18	112.00	111.50	-17	5,565	-0.31%
2021/04/19	5	110.50	9	111.50	112.00	-4	5,673	-0.07%
2021/04/16	0	0.00	12	110.83	111.00	-12	5,728	-0.21%
2021/04/15	1	109.00	2	108.50	109.00	-1	5,755	-0.02%
2021/04/14	2.1	106.05	1	108.00	107.50	1.1	5,801	0.02%
2021/04/13	3	108.50	1	108.50	109.50	2	5,814	0.03%
2021/04/12	5	112.50	8.9	111.79	112.00	-3.9	5,816	-0.07%
2021/04/09	5.1	110.51	7	110.43	111.50	-1.9	5,818	-0.03%
2021/04/08	0	0.00	5	111.50	112.00	-5	5,785	-0.09%
2021/04/07	1	112.99	20.1	112.60	113.00	-19.1	5,794	-0.33%
2021/04/06	11.1	111.86	22.8	111.14	112.00	-11.7	5,665	-0.21%
2021/04/01	7.4	106.09	4	106.13	105.50	3.4	5,442	0.06%
2021/03/31	3	104.33	12.5	105.08	105.50	-9.5	5,387	-0.18%
2021/03/30	0	103.50	7.7	104.22	105.00	-7.7	5,332	-0.14%
2021/03/29	2	103.25	2	103.50	103.00	0	5,285	0.00%
2021/03/26	1	103.00	1	103.00	103.00	0	5,317	0.00%
2021/03/24	1	102.50	0	0.00	102.50	1	5,388	0.02%
2021/03/23	4	103.75	1	104.50	104.00	3	5,410	0.06%
2021/03/22	0	104.00	5	104.40	104.50	-5	5,443	-0.09%
2021/03/19	2	103.75	5.1	104.89	105.00	-3.1	5,450	-0.06%
2021/03/18	3	104.17	6	104.42	104.00	-3	5,409	-0.06%
2021/03/17	5	102.90	8	103.19	103.00	-3	5,479	-0.05%
2021/03/16	0	0.00	6.3	102.39	102.50	-6.3	5,518	-0.11%
2021/03/15	4	101.38	0	0.00	101.50	4	5,566	0.07%
2021/03/12	0	0.00	16	100.50	100.50	-16	5,657	-0.28%
2021/03/11	1	101.00	5	101.60	101.50	-4	5,783	-0.07%
2021/03/10	2	100.00	3	100.50	100.00	-1	5,995	-0.02%
2021/03/09	3	99.17	2	99.95	100.00	1	6,230	0.02%
2021/03/08	0	0.00	1	100.50	100.00	-1	6,653	-0.02%
2021/03/05	6	99.68	9	99.79	99.30	-3	6,766	-0.04%
2021/03/04	1	100.00	0	0.00	101.00	1	6,948	0.01%
2021/03/03	2	100.40	1	101.47	101.50	1	6,966	0.01%
2021/03/02	0	0.00	2	102.00	101.50	-2	6,977	-0.03%
2021/02/26	11	100.86	6	101.60	100.00	5	7,032	0.07%
2021/02/25	4	103.38	2	102.75	103.50	2	7,030	0.03%
2021/02/24	2	103.00	6	103.25	103.50	-4	7,056	-0.06%
2021/02/23	4	102.38	0	0.00	102.50	4	7,042	0.06%
2021/02/22	23	103.17	12.1	104.41	101.50	10.9	7,062	0.15%
2021/02/19	0.5	103.00	3	102.17	103.00	-2.5	7,002	-0.04%
2021/02/18	2	101.50	7	101.21	102.50	-5	7,014	-0.07%
2021/02/17	8.5	100.99	3	102.00	101.50	5.5	7,042	0.08%
2021/02/05	0	0.00	10	100.11	99.70	-10	6,999	-0.14%
2021/02/04	1	98.80	0	0.00	99.20	1	6,997	0.01%
2021/02/03	0	0.00	14.1	99.78	99.60	-14.1	7,085	-0.20%
2021/02/02	1	99.10	29	99.00	99.00	-28	7,148	-0.39%
2021/02/01	3	96.73	4	97.35	98.30	-1	7,117	-0.01%
2021/01/29	8	98.18	13	99.12	97.40	-5	7,086	-0.07%
2021/01/28	3	100.67	1	99.30	99.90	2	6,993	0.03%
2021/01/27	15	102.93	6	102.42	101.50	9	6,936	0.13%
2021/01/26	8	101.25	12	101.00	100.50	-4	6,753	-0.06%
2021/01/25	41	104.35	17	104.94	103.50	24	6,650	0.36%
2021/01/22	8.1	103.38	3.6	102.34	103.50	4.5	6,481	0.07%
2021/01/21	7	101.07	2	101.00	100.00	5	6,359	0.08%
2021/01/20	7	100.66	8	99.45	100.00	-1	6,338	-0.02%
2021/01/19	9	103.83	8	103.50	101.50	1	6,252	0.02%
2021/01/18	2	100.50	45	100.22	102.00	-43	6,134	-0.70%
2021/01/15	3	96.47	5.1	97.35	96.50	-2.1	6,125	-0.03%
2021/01/14	1	98.50	11	98.42	98.80	-10	6,115	-0.16%
2021/01/13	1	97.50	21	98.17	98.30	-20	6,228	-0.32%
2021/01/12	7	97.51	10.1	98.23	97.80	-3.1	6,335	-0.05%
2021/01/11	6	96.43	10	96.56	96.90	-4	6,225	-0.06%
2021/01/08	14	95.52	2.7	95.44	96.00	11.3	6,170	0.18%
2021/01/07	8	95.38	1	95.00	96.00	7	6,137	0.11%
2021/01/06	1.3	95.46	1	95.30	94.40	0.3	6,175	0.00%
2021/01/05	11	94.52	0	0.00	94.70	11	6,150	0.18%
2021/01/04	7	94.56	1.3	94.91	94.60	5.7	6,208	0.09%
2020/12/30	5.2	93.74	0	0.00	94.00	5.2	6,170	0.08%
2020/12/29	5.2	95.12	2	95.30	94.80	3.2	6,112	0.05%
2020/12/28	3	95.60	2	95.45	95.80	1	6,089	0.02%
2020/12/25	1	94.30	0	0.00	94.40	1	6,087	0.02%
2020/12/24	4	94.75	0	0.00	94.90	4	6,107	0.07%
2020/12/23	3.1	93.90	1	94.00	94.00	2.1	6,133	0.03%
2020/12/22	1	95.20	6	95.22	93.90	-5	6,165	-0.08%
2020/12/21	7.2	93.71	1.2	95.06	94.20	6	6,192	0.10%
2020/12/18	5	96.48	10.1	96.10	95.90	-5.1	6,184	-0.08%
2020/12/17	0.1	96.10	0	0.00	96.90	0.1	6,174	0.00%
2020/12/16	19.2	95.94	0	0.00	96.00	19.2	6,156	0.31%
2020/12/15	1	96.40	2	96.40	96.10	-1	6,219	-0.02%
2020/12/14	2	96.55	0.1	96.80	96.50	1.9	6,235	0.03%
2020/12/11	16.1	96.11	42	96.09	96.10	-25.9	6,247	-0.41%
2020/12/10	2	98.50	6.1	99.77	98.70	-4.1	6,199	-0.07%
2020/12/09	2	100.00	9	100.00	100.50	-7	6,200	-0.11%
2020/12/08	4	99.03	7	99.54	98.80	-3	6,154	-0.05%
2020/12/07	7	101.93	5	101.40	100.50	2	6,073	0.03%
2020/12/04	48	99.56	17	101.03	101.00	31	5,965	0.52%
2020/12/03	15	99.05	23	98.33	99.20	-8	5,747	-0.14%
2020/12/02	10	97.34	17	97.63	99.40	-7	5,529	-0.13%
2020/12/01	4	92.65	38	91.81	93.00	-34	5,154	-0.66%
2020/11/30	94	91.26	32.5	91.72	92.00	61.5	5,069	1.21%
2020/11/27	0	0.00	6	90.90	91.00	-6	4,913	-0.12%
2020/11/26	0	0.00	1	90.80	91.10	-1	4,953	-0.02%
2020/11/25	9	91.26	111	90.68	90.00	-102	5,031	-2.03%	大賣/鉅額交易
2020/11/24	6	91.65	26	91.29	91.20	-20	4,990	-0.40%
2020/11/23	50	91.90	0	0.00	91.10	50	4,959	1.01%
2020/11/20	0	0.00	3	90.50	90.40	-3	4,909	-0.06%
2020/11/19	14	89.64	48	89.50	89.50	-34	4,905	-0.69%
2020/11/18	0	0.00	1	90.90	91.00	-1	4,886	-0.02%
2020/11/17	0	0.00	7	91.79	90.90	-7	4,911	-0.14%
2020/11/16	23	92.10	12	92.15	91.70	11	4,978	0.22%
2020/11/13	2	89.65	29	89.76	89.80	-27	4,991	-0.54%
2020/11/12	3	89.93	9	89.99	89.80	-6	4,995	-0.12%
2020/11/11	69	89.65	151	90.24	90.70	-82	5,019	-1.63%	大賣/
2020/11/10	148.6	88.74	57	88.41	88.80	91.6	4,966	1.84%	大買/
2020/11/09	13	87.18	2.7	87.14	87.00	10.3	4,910	0.21%
2020/11/06	0	0.00	0.1	86.40	86.00	-0.1	4,974	0.00%
2020/11/05	1	86.10	1	86.00	86.10	0	5,072	0.00%
2020/11/04	15	85.73	1	85.60	85.60	14	5,170	0.27%
2020/11/03	2	84.50	0	0.00	85.40	2	5,243	0.04%
2020/11/02	14	83.81	0	0.00	83.70	14	5,293	0.26%
2020/10/30	1	85.20	0.2	86.10	84.40	0.8	5,342	0.01%
2020/10/29	4	84.45	0	0.00	84.50	4	5,349	0.07%
2020/10/28	2	85.50	19	85.40	85.40	-17	5,334	-0.32%
2020/10/27	0	0.00	1	86.80	87.00	-1	5,367	-0.02%
2020/10/26	16	87.03	8	87.12	86.10	8	5,473	0.15%
2020/10/23	13	87.35	21	87.52	88.00	-8	5,426	-0.15%
2020/10/22	8	82.84	0	0.00	82.50	8	5,286	0.15%
2020/10/21	16.1	83.59	4	83.55	83.00	12.1	5,271	0.23%
2020/10/20	34	85.91	3	86.03	85.60	31	5,233	0.59%
2020/10/19	1	88.60	5	88.40	88.60	-4	5,221	-0.08%
2020/10/16	0.1	88.30	1	88.20	88.00	-0.9	5,478	-0.02%
2020/10/15	4	88.10	0	0.00	88.00	4	5,563	0.07%
2020/10/14	0	0.00	2	89.25	89.40	-2	5,583	-0.04%
2020/10/13	1	87.80	0	0.00	88.80	1	5,560	0.02%
2020/10/12	9	89.01	9	88.77	89.00	0	5,595	0.00%
2020/10/07	3	86.70	0	0.00	87.00	3	5,684	0.05%
2020/10/06	5	87.30	0	0.00	87.30	5	5,700	0.09%
2020/09/30	1	87.00	1	86.80	86.30	0	5,805	0.00%
2020/09/29	3.1	85.34	0	0.00	85.40	3.1	5,895	0.05%
2020/09/28	4	85.70	0	0.00	85.30	4	6,017	0.07%
2020/09/25	11	84.67	1	84.80	83.80	10	6,022	0.17%
2020/09/24	4	85.20	0	0.00	85.00	4	6,057	0.07%
2020/09/23	14	86.84	0	0.00	86.30	14	6,115	0.23%
2020/09/22	6	87.63	3	88.50	88.10	3	6,153	0.05%
2020/09/21	1	89.30	0	0.00	89.30	1	6,254	0.02%
2020/09/18	1	89.50	0	0.00	89.50	1	6,305	0.02%
2020/09/17	3	90.07	2	90.10	90.20	1	6,231	0.02%
2020/09/16	3	90.13	3	90.10	90.20	0	6,237	0.00%
2020/09/15	4	88.98	2	88.50	89.70	2	6,242	0.03%
2020/09/14	8	90.04	3	90.20	89.80	5	6,247	0.08%
2020/09/11	4	88.40	1	88.30	89.00	3	6,228	0.05%
2020/09/10	0	0.00	2	88.00	87.90	-2	6,226	-0.03%
2020/09/09	8	86.56	0	0.00	87.50	8	6,209	0.13%
2020/09/08	0.1	88.50	2	87.80	88.10	-2	6,160	-0.03%
2020/09/07	2	86.50	0	0.00	87.60	2	6,166	0.03%
2020/09/04	5	86.01	1	85.70	86.60	4	6,187	0.07%
2020/09/03	1	88.30	0	0.00	87.70	1	6,149	0.02%
2020/09/02	4	88.23	0	0.00	87.00	4	6,144	0.07%
2020/09/01	9	87.86	9	86.57	89.00	0	6,177	0.00%
2020/08/31	3	87.10	19	86.40	86.40	-16	6,117	-0.26%
2020/08/28	22	87.90	0	0.00	87.50	22	6,048	0.36%
2020/08/27	0	0.00	2	89.10	88.70	-2	6,065	-0.03%
2020/08/26	3	89.40	1	88.90	89.70	2	6,100	0.03%
2020/08/25	5	88.78	0	0.00	88.80	5	6,097	0.08%
2020/08/24	3	88.17	1	88.50	88.50	2	6,200	0.03%
2020/08/21	4	85.89	1	87.00	87.00	3	6,231	0.05%
2020/08/20	11	85.14	17	83.39	85.20	-6	6,166	-0.10%
2020/08/19	11	89.91	1	90.70	89.10	10	6,098	0.16%
2020/08/18	2	92.35	0	0.00	92.00	2	6,036	0.03%
2020/08/17	14	93.21	1	93.30	92.70	13	6,051	0.21%
2020/08/14	5	91.48	0	0.00	91.30	5	6,061	0.08%
2020/08/13	5	91.96	8	92.61	91.20	-3	6,044	-0.05%
2020/08/12	10	92.01	5	92.92	91.80	5	6,072	0.08%
2020/08/11	9	93.04	3	93.23	93.20	6	6,089	0.10%
2020/08/10	105	97.26	2	94.95	94.10	103	6,044	1.70%	大買/鉅額交易
2020/08/07	9.1	97.04	1.1	98.07	96.70	8	6,012	0.13%
2020/08/06	8	97.14	17	96.24	96.60	-9	5,967	-0.15%
2020/08/05	6	97.45	4	97.43	97.10	2	5,934	0.03%
2020/08/04	7.2	96.93	0	0.00	97.00	7.2	5,969	0.12%
2020/08/03	5	97.64	11	97.31	97.30	-6	6,026	-0.10%
2020/07/31	42.1	98.43	2	99.40	98.20	40.1	6,090	0.66%
2020/07/30	8.3	98.94	2	99.30	98.60	6.3	6,128	0.10%
2020/07/29	9	103.28	1	103.50	103.50	8	6,065	0.13%
2020/07/28	4	103.38	2	104.75	103.00	2	6,045	0.03%
2020/07/27	12	103.50	1	106.00	103.00	11	5,973	0.18%
2020/07/24	2	104.76	1	104.50	104.50	1	5,946	0.02%
2020/07/23	6	106.50	2	106.50	107.00	4	5,906	0.07%
2020/07/22	17	106.59	3	107.33	106.00	14	5,851	0.24%
2020/07/21	3	112.00	0	0.00	112.50	3	5,679	0.05%
2020/07/17	2	110.50	1	111.00	110.50	1	5,863	0.02%
2020/07/15	6	111.33	0	0.00	110.50	6	6,059	0.10%
2020/07/14	3	113.00	10	113.25	113.00	-7	6,015	-0.12%
2020/07/13	4	112.88	1	113.00	113.50	3	6,018	0.05%
2020/07/10	6	112.00	1	112.00	112.00	5	6,059	0.08%
2020/07/09	1	112.00	6	113.75	112.00	-5	6,048	-0.08%
2020/07/08	13	110.35	1	110.00	110.50	12	5,995	0.20%
2020/07/07	4	112.00	3	114.50	112.00	1	5,946	0.02%
2020/07/03	0	0.00	9	114.72	115.50	-9	5,843	-0.15%
2020/07/02	3	113.00	22	111.52	113.50	-19	5,850	-0.32%
2020/07/01	9	108.94	11	108.68	109.50	-2	5,805	-0.03%
2020/06/30	2	104.50	7	105.29	107.00	-5	5,786	-0.09%
2020/06/29	1	100.50	0	0.00	100.50	1	5,734	0.02%
2020/06/23	0	0.00	1	104.00	104.00	-1	5,765	-0.02%
2020/06/22	0	0.00	1	103.50	102.00	-1	5,777	-0.02%
2020/06/19	1	102.50	2	103.00	101.50	-1	5,852	-0.02%
2020/06/18	0	0.00	8	102.75	103.00	-8	5,865	-0.14%
2020/06/17	0	0.00	2	102.50	102.00	-2	5,900	-0.03%
2020/06/16	0	0.00	1	100.00	101.50	-1	6,075	-0.02%
2020/06/12	7	98.47	0	0.00	99.20	7	6,328	0.11%
2020/06/11	2	100.05	1	101.50	99.40	1	6,411	0.02%
2020/06/10	0	0.00	25	103.52	102.50	-25	6,425	-0.39%
2020/06/09	1	103.50	0	0.00	103.00	1	6,496	0.02%
2020/06/08	3.1	104.64	6	104.58	104.50	-2.9	6,554	-0.04%
2020/06/05	0	0.00	3	102.00	101.00	-3	6,493	-0.05%
2020/06/04	4	101.25	0	0.00	102.00	4	6,523	0.06%
2020/06/02	0	0.00	2	102.50	101.50	-2	6,456	-0.03%
2020/06/01	0	0.00	16	100.06	100.50	-16	6,435	-0.25%
2020/05/29	4	97.00	0	0.00	97.00	4	6,421	0.06%
2020/05/28	3	99.10	2	100.00	98.10	1	6,313	0.02%
2020/05/27	2	98.70	3	99.43	99.00	-1	6,318	-0.02%
2020/05/26	1	98.90	1	98.50	98.50	0	6,354	0.00%
2020/05/25	5	96.92	3	98.83	98.60	2	6,390	0.03%
2020/05/22	5	97.40	0	0.00	97.00	5	6,446	0.08%
2020/05/21	9	98.83	2	98.90	98.70	7	6,432	0.11%
2020/05/20	2	98.65	0	0.00	98.80	2	6,377	0.03%
2020/05/19	1	98.90	1	101.00	99.20	0	6,393	0.00%
2020/05/18	14	99.47	4	99.08	98.60	10	6,384	0.16%
2020/05/15	5	101.90	4	103.00	102.50	1	6,329	0.02%
2020/05/14	6	104.92	5	105.00	104.00	1	6,287	0.02%
2020/05/13	1	106.00	3	106.83	107.50	-2	6,306	-0.03%
2020/05/12	1	103.50	1.1	104.00	104.00	-0.1	6,333	0.00%
2020/05/11	7	105.21	1	108.50	103.50	6	6,454	0.09%
2020/05/08	2	105.50	8	104.75	106.00	-6	6,398	-0.09%
2020/05/07	6.1	101.74	5	101.80	101.00	1.1	6,303	0.02%
2020/05/06	3	101.83	7	102.10	103.00	-4	6,247	-0.06%
2020/05/05	2	99.55	2	99.45	99.50	0	6,182	0.00%
2020/05/04	4	97.63	2	98.65	99.50	2	6,184	0.03%
2020/04/30	12	99.63	25	100.87	101.00	-13	6,127	-0.21%
2020/04/29	3	98.13	17	98.08	98.30	-14	6,098	-0.23%
2020/04/28	20	97.21	7	97.21	97.20	13	6,130	0.21%
2020/04/27	7.1	100.18	1	99.60	99.60	6.1	6,157	0.10%
2020/04/24	13	100.28	2	101.24	98.70	11	6,119	0.18%
2020/04/23	3	99.67	6	99.77	99.80	-3	6,069	-0.05%
2020/04/22	8	95.31	8	95.68	95.90	0	6,037	0.00%
2020/04/21	9	100.18	14	102.07	97.50	-5	6,408	-0.08%
2020/04/20	5	98.02	5	97.62	100.00	0	6,196	0.00%
2020/04/17	5	97.96	5	97.22	97.00	0	6,150	0.00%
2020/04/16	1	93.20	1	93.70	94.20	0	6,108	0.00%
2020/04/15	1	92.40	16	93.64	94.30	-15	6,185	-0.24%
2020/04/14	3	92.17	2	92.35	92.20	1	6,131	0.02%
2020/04/13	0	0.00	1	91.30	91.10	-1	6,142	-0.02%
2020/04/10	3	93.13	3	91.63	91.40	0	6,141	0.00%
2020/04/09	1	91.50	3	91.17	92.50	-2	6,107	-0.03%
2020/04/08	1	92.30	0	0.00	91.50	1	6,086	0.02%
2020/04/07	4	92.03	8	92.70	90.40	-4	6,052	-0.07%
2020/04/06	5	85.90	3	87.97	89.70	2	5,973	0.03%
2020/04/01	5	85.36	4	85.45	84.90	1	5,885	0.02%
2020/03/31	9	86.58	15	86.49	85.90	-6	5,811	-0.10%
2020/03/30	6	84.20	2	84.00	83.90	4	5,718	0.07%
2020/03/27	10	85.99	16	86.94	83.60	-6	5,741	-0.10%
2020/03/26	12	81.69	9	80.92	83.20	3	5,706	0.05%
2020/03/25	4	79.55	10	80.79	80.40	-6	5,729	-0.10%
2020/03/24	13	74.60	10	75.76	75.20	3	5,627	0.05%
2020/03/23	1.1	71.95	1	72.50	71.00	0.1	5,566	0.00%
2020/03/20	17	71.39	1	70.60	70.60	16	5,584	0.29%
2020/03/19	9	69.43	4	73.83	68.90	5	5,514	0.09%
2020/03/18	15.5	78.58	2	79.50	76.00	13.5	5,436	0.25%
2020/03/17	6	81.63	2	81.45	79.70	4	5,418	0.07%
2020/03/16	2	88.00	1	85.60	85.80	1	5,367	0.02%
2020/03/13	3	85.10	6	86.52	88.70	-3	5,349	-0.06%
2020/03/12	12	91.90	3	91.60	91.20	9	5,259	0.17%
2020/03/11	3	98.80	2	98.40	97.40	1	5,185	0.02%
2020/03/10	2	97.65	3.1	97.88	98.30	-1.1	5,161	-0.02%
2020/03/09	6	98.82	26	98.65	98.60	-20	5,110	-0.39%
2020/03/05	2	106.25	1	106.50	105.00	1	5,095	0.02%
2020/03/03	2	104.50	2	104.75	103.50	0	5,022	0.00%
2020/03/02	5	100.50	5	100.50	101.50	0	5,009	0.00%
2020/02/27	3.1	103.95	1	102.50	102.00	2.1	4,983	0.04%
2020/02/26	37.1	106.69	5	106.00	105.50	32.1	4,938	0.65%
2020/02/25	11	110.77	6	109.58	109.00	5	4,994	0.10%
2020/02/24	2	112.50	1	112.50	114.50	1	4,970	0.02%
2020/02/21	0	0.00	1.1	113.46	113.50	-1.1	4,982	-0.02%
2020/02/20	14	115.25	0	0.00	114.00	14	4,981	0.28%
2020/02/19	1	113.50	2	113.00	114.00	-1	4,941	-0.02%
2020/02/18	1	113.00	1	112.50	113.00	0	4,941	0.00%
2020/02/17	5	114.70	1	115.00	115.00	4	4,913	0.08%
2020/02/14	6	116.42	7	116.07	116.50	-1	4,896	-0.02%
2020/02/13	2.1	113.48	6	113.67	113.50	-3.9	4,831	-0.08%
2020/02/12	3	113.50	4	113.88	114.50	-1	4,778	-0.02%
2020/02/11	1	109.50	0	0.00	109.50	1	4,630	0.02%
2020/02/10	0	0.00	1	107.50	108.50	-1	4,600	-0.02%
2020/02/06	1	110.00	12.2	109.60	110.50	-11.2	4,709	-0.24%
2020/02/05	2	110.00	5	110.30	110.00	-3	4,727	-0.06%
2020/02/04	11	107.09	1	106.50	108.50	10	4,676	0.21%
2020/02/03	2	105.75	6	106.42	107.00	-4	4,674	-0.09%
2020/01/31	13	107.85	0	0.00	108.00	13	4,702	0.28%
2020/01/30	34	109.56	6	108.25	109.00	28	4,649	0.60%
2020/01/20	2	112.00	1	112.50	111.50	1	4,565	0.02%
2020/01/17	6	111.33	6	110.50	110.50	0	4,609	0.00%
2020/01/16	5	112.20	5	112.20	112.00	0	4,728	0.00%
2020/01/15	2	114.50	59.6	113.08	114.50	-57.6	4,861	-1.19%
2020/01/14	2	104.50	5	103.70	104.50	-3	4,343	-0.07%
2020/01/13	0	0.00	1	101.00	101.50	-1	4,270	-0.02%
2020/01/10	4	100.00	5	99.68	99.70	-1	4,283	-0.02%
2020/01/09	16	100.94	12	100.53	102.50	4	4,261	0.09%
2020/01/08	2	97.60	1	97.30	96.90	1	4,164	0.02%
2020/01/07	2.1	95.29	0	0.00	96.10	2.1	4,158	0.05%
2020/01/06	4	96.95	2	97.20	97.20	2	4,153	0.05%
2020/01/03	16	98.44	9	98.18	98.80	7	4,204	0.17%
2020/01/02	8	99.24	5	99.60	100.00	3	4,208	0.07%
2019/12/31	2	99.90	0	0.00	99.80	2	4,207	0.05%
2019/12/30	5	100.50	5	101.00	100.50	0	4,288	0.00%
2019/12/27	1	101.50	4	101.63	101.00	-3	4,378	-0.07%
2019/12/25	2	103.50	4	102.25	102.00	-2	4,416	-0.05%
2019/12/24	0	0.00	0	102.00	102.00	0	4,456	0.00%
2019/12/23	10	102.90	0	0.00	100.50	10	4,427	0.23%
2019/12/20	2	103.75	17	102.56	101.50	-15	4,387	-0.34%
2019/12/19	3	103.67	6	103.50	104.00	-3	4,349	-0.07%
2019/12/18	6	104.83	10	104.70	105.00	-4	4,336	-0.09%
2019/12/17	3	105.17	2	105.25	105.00	1	4,337	0.02%
2019/12/16	5	103.40	19.2	104.79	105.00	-14.2	4,305	-0.33%
2019/12/13	5	100.48	16.2	100.99	100.50	-11.2	4,288	-0.26%
2019/12/12	1	99.70	5	99.58	99.80	-4	4,202	-0.10%
2019/12/11	13	97.12	4	98.10	98.10	9	4,137	0.22%
2019/12/10	0	0.00	6	97.00	96.50	-6	4,109	-0.15%
2019/12/06	1	96.40	5	97.52	96.60	-4	4,173	-0.10%
2019/12/05	0	0.00	10	96.17	96.30	-10	4,234	-0.24%
2019/12/04	0.1	93.90	0	0.00	93.90	0.1	4,351	0.00%
2019/12/03	0	0.00	22	94.94	95.20	-22	4,389	-0.50%
2019/12/02	2	93.10	21	93.04	93.40	-19	4,383	-0.43%
2019/11/29	3	94.50	0	0.00	94.10	3	4,389	0.07%
2019/11/27	0	0.00	2	96.00	96.90	-2	4,439	-0.05%
2019/11/26	0	0.00	1	96.80	96.50	-1	4,425	-0.02%
2019/11/25	0	0.00	7	97.91	96.70	-7	4,382	-0.16%
2019/11/22	11	99.00	66	100.13	97.50	-55	4,401	-1.25%
2019/11/21	6	97.20	3.3	97.41	97.20	2.7	4,273	0.06%
2019/11/20	1	96.20	28	96.72	97.00	-27	4,230	-0.64%
2019/11/19	0	0.00	2	95.95	95.70	-2	4,202	-0.05%
2019/11/18	2	96.10	42	96.64	96.80	-40	4,191	-0.95%
2019/11/15	6	96.38	9	97.23	96.00	-3	4,205	-0.07%
2019/11/14	1	94.70	0	0.00	94.70	1	4,156	0.02%
2019/11/12	0	0.00	2	94.70	94.80	-2	4,142	-0.05%
2019/11/11	1	95.30	1	94.70	94.70	0	4,126	0.00%
2019/11/08	3	94.93	0	0.00	94.30	3	4,100	0.07%
2019/11/07	3	94.87	4	94.90	94.70	-1	4,092	-0.02%
2019/11/06	7	96.00	5.1	95.23	94.70	1.9	4,092	0.05%
2019/11/05	6	97.67	17	97.08	97.40	-11	4,063	-0.27%
2019/11/04	6	96.75	11	97.25	97.50	-5	3,995	-0.13%
2019/11/01	6	94.78	0	0.00	95.00	6	3,946	0.15%
2019/10/31	5	95.72	4	95.58	96.00	1	3,977	0.03%
2019/10/30	3	95.60	11	95.57	95.00	-8	4,033	-0.20%
2019/10/29	3	94.20	13	94.24	95.00	-10	4,016	-0.25%
2019/10/28	3	94.77	10	94.22	94.50	-7	4,030	-0.17%
2019/10/25	1	96.90	14	95.60	95.80	-13	4,048	-0.32%
2019/10/24	5	95.86	19	94.93	95.40	-14	3,989	-0.35%
2019/10/23	18	94.31	44	95.42	95.50	-26	3,932	-0.66%
2019/10/22	2	87.70	0	0.00	87.90	2	3,893	0.05%
2019/10/21	1	86.50	0	0.00	86.50	1	3,889	0.03%
2019/10/17	0	0.00	1	87.60	87.50	-1	3,843	-0.03%
2019/10/16	0	0.00	19	87.55	88.00	-19	3,806	-0.50%
2019/10/15	22	88.62	0	0.00	88.50	22	3,768	0.58%
2019/10/14	0	0.00	12	88.13	88.50	-12	3,796	-0.32%
2019/10/09	0	0.00	16	88.51	87.30	-16	3,760	-0.43%
2019/10/08	0	0.00	1	88.00	88.00	-1	3,698	-0.03%
2019/10/04	2	87.30	43	88.00	86.00	-41	3,702	-1.11%
2019/10/03	33	85.55	1	86.00	85.60	32	3,617	0.88%
2019/10/02	0	0.00	1	87.90	87.80	-1	3,532	-0.03%
2019/09/26	0	0.00	4	87.70	87.40	-4	3,467	-0.12%
2019/09/25	0	0.00	1	87.70	87.80	-1	3,433	-0.03%
2019/09/24	2	87.40	5	87.34	87.50	-3	3,424	-0.09%
2019/09/20	1	86.10	2	86.00	85.90	-1	3,396	-0.03%
2019/09/19	2	86.00	10	85.57	86.10	-8	3,372	-0.24%
2019/09/18	6	86.62	11	86.34	84.70	-5	3,311	-0.15%
2019/09/17	0	0.00	6	84.83	85.00	-6	3,189	-0.19%
2019/09/12	0	0.00	13	84.25	84.50	-13	3,182	-0.41%
2019/09/11	81	83.97	8	84.00	84.20	73	3,186	2.29%
2019/09/10	6	84.37	23	84.32	84.20	-17	3,131	-0.54%
2019/09/09	46	82.15	9	82.51	83.20	37	3,035	1.22%
2019/09/06	1	80.60	46	81.12	81.50	-45	2,953	-1.52%
2019/09/05	2	78.80	1	78.20	78.90	1	2,800	0.04%
2019/09/04	4	77.05	3	77.67	77.40	1	2,749	0.04%
2019/09/03	42	77.37	4	77.65	77.00	38	2,728	1.39%
2019/09/02	10	76.12	25	76.00	76.30	-15	2,690	-0.56%
2019/08/30	39	74.83	0	0.00	75.10	39	2,691	1.45%
2019/08/28	2	73.60	0	0.00	73.80	2	2,660	0.08%
2019/08/27	6	73.33	0	0.00	73.60	6	2,676	0.22%
2019/08/26	4	73.13	0	0.00	73.00	4	2,649	0.15%
2019/08/23	6	75.23	0	0.00	75.10	6	2,646	0.23%
2019/08/22	6	74.77	0	0.00	74.80	6	2,647	0.23%
2019/08/21	1	74.80	0	0.00	74.00	1	2,667	0.04%
2019/08/20	1	74.20	0	0.00	74.40	1	2,660	0.04%
2019/08/16	2	72.50	1	72.00	72.00	1	2,679	0.04%
2019/08/15	5	71.90	0	74.20	71.90	5	2,666	0.19%
2019/08/14	5.3	73.51	1	73.30	73.30	4.3	2,670	0.16%
2019/08/13	5	73.20	0	0.00	73.40	5	2,658	0.19%
2019/08/12	5	73.50	0	0.00	73.80	5	2,665	0.19%
2019/08/08	0.2	74.70	0	0.00	74.40	0.2	2,679	0.01%
2019/08/07	2	74.85	0	0.00	74.40	2	2,670	0.07%
2019/08/06	1	73.40	2	73.40	74.60	-1	2,660	-0.04%
2019/08/05	4	76.70	1	77.80	76.30	3	2,641	0.11%
2019/08/02	4	77.75	2	77.40	77.50	2	2,639	0.08%
2019/08/01	42	79.95	1	79.60	79.60	41	2,602	1.58%
2019/07/31	14	84.93	8	85.39	85.60	6	2,519	0.24%
2019/07/30	53	85.44	2.2	85.02	84.70	50.8	2,446	2.08%
2019/07/29	3	87.23	8	86.38	85.80	-5	2,432	-0.21%
2019/07/26	20	86.30	11	86.14	86.10	9	2,381	0.38%
2019/07/25	8	87.16	4	87.00	87.00	4	2,353	0.17%
2019/07/24	3	85.90	32	86.19	87.20	-29	2,289	-1.27%
2019/07/23	1	80.50	0	0.00	80.30	1	2,086	0.05%
2019/07/22	1	80.20	2	79.60	80.20	-1	2,140	-0.05%
2019/07/18	1	79.20	1	79.20	78.90	0	2,250	0.00%
2019/07/17	2	79.35	1	79.30	79.40	1	2,285	0.04%
2019/07/16	5	79.48	40	80.23	80.50	-35	2,311	-1.51%
2019/07/15	30	78.37	0	0.00	78.30	30	2,275	1.32%
2019/07/12	4	78.08	0	0.00	78.50	4	2,314	0.17%
2019/07/11	6	79.03	7	78.50	78.60	-1	2,341	-0.04%
2019/07/10	6	77.83	4	78.35	79.20	2	2,334	0.09%
2019/07/09	2	76.40	2	76.60	76.40	0	2,323	0.00%
2019/07/04	2	78.00	0	0.00	77.90	2	2,489	0.08%
2019/07/03	1	78.10	0	0.00	78.10	1	2,504	0.04%
2019/07/02	1	77.90	0	0.00	78.30	1	2,534	0.04%
2019/07/01	6	77.43	2	77.40	77.80	4	2,555	0.16%
2019/06/27	1	76.50	0	0.00	76.20	1	2,691	0.04%
2019/06/20	0	0.00	1	76.80	76.90	-1	2,791	-0.04%
2019/06/19	0	0.00	7	75.81	75.90	-7	2,827	-0.25%
2019/06/18	1	73.90	0	0.00	73.90	1	2,807	0.04%
2019/06/14	3	74.30	0	0.00	74.00	3	2,866	0.10%
2019/06/13	0	0.00	2	75.20	75.20	-2	2,877	-0.07%
2019/06/12	0	0.00	2	75.50	75.30	-2	2,956	-0.07%
2019/06/11	1	74.80	1	75.90	75.40	0	2,988	0.00%
2019/06/06	0	0.00	4	75.20	74.10	-4	3,022	-0.13%
2019/06/05	0	0.00	6	75.50	74.70	-6	3,018	-0.20%
2019/06/04	2	74.55	0	0.00	74.60	2	3,029	0.07%
2019/06/03	2	72.80	0	0.00	74.60	2	3,039	0.07%
2019/05/31	2	73.95	1	74.00	74.30	1	3,040	0.03%
2019/05/30	1	72.10	0	0.00	72.40	1	3,046	0.03%
2019/05/29	1	71.90	0	0.00	71.80	1	3,064	0.03%
2019/05/28	1	72.60	0	0.00	73.20	1	3,076	0.03%
2019/05/27	4.4	72.53	0	0.00	72.60	4.4	3,106	0.14%
2019/05/24	2.1	73.20	2	74.00	73.00	0.1	3,144	0.00%
2019/05/22	2	74.70	0	0.00	74.00	2	3,151	0.06%
2019/05/20	1	74.50	2	73.90	74.30	-1	3,226	-0.03%
2019/05/17	0	0.00	1	74.40	74.10	-1	3,265	-0.03%
2019/05/16	2	74.20	0	0.00	74.10	2	3,303	0.06%
2019/05/15	0	0.00	21	74.70	75.40	-21	3,362	-0.62%
2019/05/14	3	74.07	1	73.20	73.90	2	3,393	0.06%
2019/05/09	23	76.94	1	77.50	76.50	22	3,539	0.62%
2019/05/07	0	0.00	17	77.50	77.30	-17	3,557	-0.48%
2019/05/06	2	75.70	1	76.00	75.80	1	3,589	0.03%
2019/05/03	1	76.80	22.2	77.32	77.60	-21.2	3,555	-0.60%
2019/05/02	5	77.36	1	77.30	77.00	4	3,539	0.11%
2019/04/30	2	68.40	1	76.90	77.00	1	3,525	0.03%
2019/04/29	0	0.00	1	76.10	76.00	-1	3,505	-0.03%
2019/04/26	0	0.00	3	76.13	76.00	-3	3,504	-0.09%
2019/04/25	0	0.00	2	74.90	75.60	-2	3,494	-0.06%
2019/04/24	3	74.37	1	73.90	74.20	2	3,478	0.06%
2019/04/19	1	74.80	5	74.80	74.80	-4	3,381	-0.12%
2019/04/18	2	75.40	0	0.00	74.40	2	3,377	0.06%
2019/04/12	2	74.05	2	74.25	73.90	0	3,339	0.00%
2019/04/11	3	73.73	3	73.87	74.00	0	3,281	0.00%
2019/04/10	6	75.18	6	75.03	75.00	0	3,213	0.00%
2019/04/09	0	0.00	6.1	76.10	76.40	-6.1	3,145	-0.19%
2019/04/08	0.1	76.40	2	76.40	76.60	-1.9	3,144	-0.06%
2019/04/03	0	0.00	4	75.60	76.00	-4	3,104	-0.13%
2019/04/02	7	75.30	23	75.11	75.20	-16	3,071	-0.52%
2019/04/01	10	74.82	7	74.53	75.10	3	3,013	0.10%
2019/03/29	3	71.87	1	72.50	72.80	2	2,882	0.07%
2019/03/28	0	0.00	3	71.97	71.80	-3	2,862	-0.10%
2019/03/27	17	71.90	3	71.53	72.00	14	2,841	0.49%
2019/03/22	0	0.00	2	73.00	73.10	-2	2,854	-0.07%
2019/03/21	2	72.35	0.1	72.30	72.30	1.9	2,892	0.07%
2019/03/20	4	72.23	1	72.60	71.80	3	2,887	0.10%
2019/03/19	1	72.60	0	0.00	72.00	1	2,875	0.03%
2019/03/18	1	72.20	0	0.00	72.40	1	2,845	0.04%
2019/03/15	5	71.80	12	71.92	71.60	-7	2,829	-0.25%
2019/03/14	0	0.00	3	70.37	70.20	-3	2,759	-0.11%
2019/03/12	3	70.00	2	69.80	70.10	1	2,762	0.04%
2019/03/08	0	0.00	1	70.20	70.40	-1	2,784	-0.04%
2019/03/07	1	71.80	0	0.00	71.10	1	2,805	0.04%
2019/03/06	0.1	72.50	1	72.10	72.10	-0.9	2,835	-0.03%
2019/03/04	1	71.50	0	0.00	71.70	1	2,860	0.03%
2019/02/27	0	0.00	7	71.73	71.60	-7	2,855	-0.25%
2019/02/26	2	72.85	20	72.98	72.90	-18	2,820	-0.64%
2019/02/22	7	71.40	0	0.00	71.60	7	2,715	0.26%
2019/02/21	0.1	71.80	1	71.70	71.60	-0.9	2,700	-0.03%
2019/02/20	0	0.00	19	71.35	71.90	-19	2,679	-0.71%
2019/02/19	18	71.03	17	70.65	71.10	1	2,642	0.04%
2019/02/18	3	70.60	2	70.30	70.00	1	2,609	0.04%
2019/02/15	1	70.30	2	69.90	70.00	-1	2,571	-0.04%
2019/02/14	17	70.01	1	70.00	69.50	16	2,543	0.63%
2019/02/13	6	68.35	0	0.00	68.60	6	2,488	0.24%
2019/02/12	13	67.61	2	67.85	67.90	11	2,451	0.45%
2019/02/11	19	67.87	2	68.70	67.70	17	2,410	0.71%
2019/01/29	0	0.00	3	71.17	71.40	-3	2,317	-0.13%
2019/01/28	3	71.10	0	0.00	71.60	3	2,299	0.13%
2019/01/25	0	0.00	4	69.50	70.20	-4	2,288	-0.17%
2019/01/24	0	0.00	1	69.00	68.60	-1	2,274	-0.04%
2019/01/22	4	68.40	0	0.00	68.50	4	2,403	0.17%
2019/01/21	4	68.23	0	0.00	68.00	4	2,439	0.16%
2019/01/18	0	0.00	2	68.90	68.30	-2	2,457	-0.08%
2019/01/16	0	0.00	17	68.56	69.00	-17	2,565	-0.66%
2019/01/15	1	67.40	1	68.10	68.10	0	2,570	0.00%
2019/01/11	0	0.00	1	67.80	67.70	-1	2,588	-0.04%
2019/01/10	0	0.00	2	66.30	66.50	-2	2,596	-0.08%
2019/01/09	1	66.00	1	66.00	66.40	0	2,590	0.00%
2019/01/07	1	65.20	0	0.00	66.40	1	2,611	0.04%
2019/01/04	1	64.70	0	0.00	64.10	1	2,668	0.04%
2019/01/03	1	66.30	7	66.30	66.20	-6	2,751	-0.22%
2019/01/02	7	66.10	0	0.00	66.20	7	2,787	0.25%
2018/12/28	5	66.30	3	66.40	66.10	2	2,820	0.07%
2018/12/27	6	66.83	0	0.00	66.20	6	2,845	0.21%
2018/12/26	1	66.30	6	66.50	66.40	-5	2,839	-0.18%
2018/12/25	1	65.80	0	0.00	66.30	1	2,852	0.04%
2018/12/24	1	66.00	0	0.00	66.80	1	2,867	0.03%
2018/12/22	1	65.50	0	0.00	65.60	1	2,868	0.03%
2018/12/21	2	64.95	0	0.00	65.90	2	2,889	0.07%
2018/12/20	4	65.45	0	0.00	65.50	4	2,865	0.14%
2018/12/19	2	66.10	4	66.20	65.40	-2	2,858	-0.07%
2018/12/18	10	65.83	0	0.00	65.60	10	2,841	0.35%
2018/12/17	21	67.26	0	0.00	67.00	21	2,831	0.74%
2018/12/14	18	67.62	0	0.00	67.70	18	2,822	0.64%
2018/12/13	1	70.80	0	0.00	70.70	1	2,718	0.04%
2018/12/12	19	70.01	3	70.10	70.40	16	2,702	0.59%
2018/12/11	1	68.90	0	0.00	68.90	1	2,688	0.04%
2018/12/10	0	0.00	17	70.14	70.10	-17	2,682	-0.63%
2018/12/07	2	71.10	0	0.00	70.60	2	2,673	0.07%
2018/12/06	1	70.30	0	0.00	70.30	1	2,677	0.04%
2018/12/05	4	73.23	3	73.00	73.10	1	2,647	0.04%
2018/12/04	0	0.00	2	74.80	74.90	-2	2,645	-0.08%
2018/12/03	0	0.00	5	75.22	75.30	-5	2,623	-0.19%
2018/11/30	0	0.00	2	73.90	72.30	-2	2,592	-0.08%
2018/11/29	3	73.53	0	0.00	72.50	3	2,547	0.12%
2018/11/28	2	73.30	1	74.00	74.20	1	2,494	0.04%
2018/11/27	29	71.59	36	72.80	72.80	-7	2,475	-0.28%
2018/11/26	2	71.20	3	70.90	71.10	-1	2,486	-0.04%
2018/11/23	0.1	69.00	1	69.50	68.80	-0.9	2,493	-0.04%
2018/11/22	3	69.70	0	0.00	69.50	3	2,493	0.12%
2018/11/20	1	69.50	1	69.10	69.00	0	2,517	0.00%
2018/11/19	0	0.00	3	70.27	70.90	-3	2,513	-0.12%
2018/11/15	0	0.00	1	69.70	69.90	-1	2,505	-0.04%
2018/11/13	3	67.13	0.4	68.80	68.50	2.6	2,502	0.10%
2018/11/12	6	69.53	0	0.00	69.90	6	2,476	0.24%
2018/11/09	0	0.00	1	68.70	69.10	-1	2,449	-0.04%
2018/11/07	1	67.90	5	67.90	68.20	-4	2,437	-0.16%
2018/11/06	3	67.50	1	67.00	67.10	2	2,419	0.08%
2018/11/05	4	68.73	0	0.00	68.80	4	2,384	0.17%
2018/11/02	6	68.65	5	68.88	69.20	1	2,373	0.04%
2018/11/01	8	67.75	2	67.60	67.50	6	2,352	0.26%
2018/10/31	0	0.00	6	66.80	67.60	-6	2,315	-0.26%
2018/10/30	8	64.58	0	0.00	63.80	8	2,253	0.36%
2018/10/29	1	65.00	0	0.00	65.60	1	2,181	0.05%
2018/10/26	3	67.07	2	67.50	66.40	1	2,139	0.05%
2018/10/25	9	67.68	1	67.30	67.90	8	2,109	0.38%
2018/10/24	27	71.21	21	71.14	71.20	6	2,052	0.29%
2018/10/23	1	68.80	0	0.00	69.10	1	1,995	0.05%
2018/10/19	4	69.00	0	0.00	69.20	4	2,068	0.19%
2018/10/18	3	69.40	0	0.00	69.60	3	2,204	0.14%
2018/10/17	0	0.00	8	70.98	71.00	-8	2,227	-0.36%
2018/10/16	3	69.10	0	0.00	69.50	3	2,256	0.13%
2018/10/15	1	68.50	5	69.90	69.50	-4	2,247	-0.18%
2018/10/12	5	68.26	1	69.40	69.60	4	2,230	0.18%
2018/10/11	6	68.95	0	0.00	69.40	6	2,163	0.28%
2018/10/09	3	76.78	0	0.00	76.40	3	2,069	0.15%
2018/10/08	5	78.08	0	0.00	77.60	5	2,036	0.25%
2018/10/05	4	79.80	0	0.00	79.70	4	2,019	0.20%
2018/10/04	2	81.75	0	0.00	81.00	2	2,004	0.10%
2018/10/03	0	0.00	5	82.28	82.30	-5	1,997	-0.25%
2018/10/02	4	82.13	1	82.80	82.00	3	2,016	0.15%
2018/10/01	1	83.00	1	83.10	83.00	0	2,002	0.00%
2018/09/27	4	83.88	1	83.80	84.20	3	2,087	0.14%
2018/09/25	3	83.70	0	0.00	83.70	3	2,124	0.14%
2018/09/21	3	84.33	1	83.40	82.90	2	2,115	0.09%
2018/09/20	4	84.28	0	0.00	84.00	4	2,117	0.19%
2018/09/18	1	85.30	0	0.00	85.40	1	2,140	0.05%
2018/09/17	2	85.80	0	0.00	85.70	2	2,166	0.09%
2018/09/14	1	85.40	1	85.50	85.80	0	2,176	0.00%
2018/09/12	1	84.60	0	0.00	84.20	1	2,292	0.04%
2018/09/11	13	85.14	2	85.20	85.30	11	2,292	0.48%
2018/09/10	3	84.80	0	0.00	84.50	3	2,318	0.13%
2018/09/07	13	85.62	1	86.30	85.40	12	2,346	0.51%
2018/09/05	2	88.00	17	87.84	87.40	-15	2,346	-0.64%
2018/09/04	2	88.15	1	88.10	88.60	1	2,344	0.04%
2018/09/03	13	88.44	0	0.00	87.40	13	2,343	0.55%
2018/08/31	17	87.95	3	89.47	91.10	14	2,326	0.60%
2018/08/30	0	0.00	1	90.00	89.90	-1	2,282	-0.04%
2018/08/28	0	0.00	22	88.55	88.90	-22	2,339	-0.94%
2018/08/27	0	0.00	1	88.20	88.20	-1	2,347	-0.04%
2018/08/24	1	87.50	1	86.80	86.40	0	2,349	0.00%
2018/08/22	3	86.23	0	0.00	85.80	3	2,393	0.13%
2018/08/21	1	84.70	0	0.00	85.70	1	2,386	0.04%
2018/08/20	1	83.50	0	0.00	84.70	1	2,381	0.04%
2018/08/16	21	84.87	0	0.00	85.20	21	2,391	0.88%
2018/08/15	1	85.30	32	85.00	85.30	-31	2,404	-1.29%
2018/08/14	0	0.00	1	85.80	86.70	-1	2,417	-0.04%
2018/08/13	1	85.00	1	85.70	84.70	0	2,421	0.00%
2018/08/09	0	0.00	1	86.90	86.70	-1	2,449	-0.04%
2018/08/06	1	87.50	0	0.00	87.00	1	2,448	0.04%
2018/07/31	5	86.44	2	86.30	86.50	3	2,507	0.12%
2018/07/30	3	90.80	3	90.63	91.20	0	2,471	0.00%
2018/07/27	2	90.20	1	90.50	90.50	1	2,449	0.04%
2018/07/26	2	90.80	0	0.00	90.00	2	2,432	0.08%
2018/07/25	4	90.98	3	90.87	90.00	1	2,377	0.04%
2018/07/24	1	87.60	2	87.90	88.00	-1	2,217	-0.05%
2018/07/23	0	0.00	1	87.90	88.10	-1	2,208	-0.05%
2018/07/20	2	87.00	0	0.00	87.00	2	2,271	0.09%
2018/07/19	2	87.55	0	0.00	87.10	2	2,346	0.09%
2018/07/18	0	0.00	1	88.00	88.30	-1	2,357	-0.04%
2018/07/17	0	0.00	1	88.50	86.80	-1	2,354	-0.04%
2018/07/16	1	87.10	2	87.30	87.30	-1	2,356	-0.04%
2018/07/13	4	88.95	4	88.75	88.70	0	2,388	0.00%
2018/07/11	1	85.00	0	0.00	84.90	1	2,379	0.04%
2018/07/10	1	84.90	0	0.00	85.40	1	2,368	0.04%
2018/07/09	0	0.00	10	83.50	83.40	-10	2,355	-0.42%
2018/07/06	0	0.00	1	82.20	83.10	-1	2,367	-0.04%
2018/07/05	13	81.62	4	81.90	81.80	9	2,375	0.38%
2018/07/04	2	84.45	1	84.60	84.40	1	2,349	0.04%
2018/07/03	2	86.20	0	0.00	85.90	2	2,325	0.09%
2018/07/02	0	0.00	2	87.80	87.00	-2	2,337	-0.09%
2018/06/28	1	85.90	0	0.00	85.50	1	2,279	0.04%
2018/06/25	4	86.60	0	0.00	86.80	4	2,247	0.18%
2018/06/22	1	86.50	0	0.00	87.70	1	2,260	0.04%
2018/06/21	3	89.00	0	0.00	87.80	3	2,200	0.14%
2018/06/20	3	89.20	0	0.00	89.60	3	2,160	0.14%
2018/06/19	1	91.10	0	0.00	90.20	1	2,162	0.05%
2018/06/15	3	90.30	0	0.00	90.30	3	2,147	0.14%
2018/06/14	0	0.00	0.2	90.20	90.10	-0.2	2,120	-0.01%
2018/06/13	1	90.70	2	90.80	90.60	-1	2,115	-0.05%
2018/06/07	1	92.20	1	92.60	92.90	0	2,225	0.00%
2018/06/05	3	91.03	0	0.00	90.40	3	2,198	0.14%
2018/06/04	0	0.00	1.5	92.60	92.60	-1.5	2,138	-0.07%
2018/06/01	0	0.00	1	92.10	91.90	-1	2,114	-0.05%
2018/05/30	0	0.00	2	88.90	88.60	-2	2,066	-0.10%
2018/05/24	0.2	91.20	0	0.00	91.40	0.2	2,163	0.01%
2018/05/22	0.3	89.30	4	89.30	89.70	-3.7	2,216	-0.17%
2018/05/21	0	0.00	17	88.29	88.30	-17	2,232	-0.76%
2018/05/18	0	0.00	5	87.40	87.30	-5	2,230	-0.22%
2018/05/17	3	88.80	4	88.60	88.80	-1	2,247	-0.04%
2018/05/16	2	88.40	0	0.00	88.60	2	2,268	0.09%
2018/05/14	0	0.00	3	88.50	88.60	-3	2,368	-0.13%
2018/05/11	32	87.59	0	0.00	87.70	32	2,383	1.34%
2018/05/10	3	88.13	1	88.00	88.00	2	2,409	0.08%
2018/05/09	15	87.89	0	0.00	88.00	15	2,505	0.60%
2018/05/08	1	86.40	1	87.10	86.40	0	2,628	0.00%
2018/05/04	2	85.30	0	0.00	86.10	2	2,701	0.07%
2018/05/03	0	0.00	2	85.75	85.60	-2	2,708	-0.07%
2018/05/02	3	86.50	1	85.60	86.50	2	2,743	0.07%
2018/04/30	1	86.00	0	0.00	85.40	1	2,739	0.04%
2018/04/26	20	86.77	18	85.84	85.70	2	2,751	0.07%
2018/04/25	28	89.11	21	89.00	88.90	7	2,678	0.26%
2018/04/23	2	92.10	0	0.00	92.00	2	2,642	0.08%
2018/04/20	7	93.91	14.1	95.00	93.20	-7.1	2,685	-0.26%
2018/04/19	0	0.00	1	96.00	96.10	-1	2,691	-0.04%
2018/04/18	0	0.00	1	94.90	94.80	-1	2,750	-0.04%
2018/04/13	1	93.90	1	95.00	94.80	0	2,821	0.00%
2018/04/12	4	95.00	1	95.20	95.10	3	2,825	0.11%
2018/04/11	2	95.00	12	95.01	95.00	-10	2,825	-0.35%
2018/04/10	0	0.00	5	93.80	94.00	-5	2,798	-0.18%
2018/04/09	1	90.60	0	0.00	91.10	1	2,768	0.04%
2018/04/02	1	91.60	0	0.00	91.40	1	2,743	0.04%
2018/03/31	0	0.00	1	91.80	91.70	-1	2,752	-0.04%
2018/03/30	1	91.30	1	91.80	91.20	0	2,756	0.00%
2018/03/29	1	90.10	0	0.00	90.90	1	2,754	0.04%
2018/03/28	1	91.90	0	0.00	90.80	1	2,732	0.04%
2018/03/27	1	92.10	1	92.60	92.60	0	2,724	0.00%
2018/03/26	1	91.00	0	0.00	90.50	1	2,717	0.04%
2018/03/23	2	90.40	0	0.00	90.70	2	2,736	0.07%
2018/03/22	8	91.90	5	92.40	92.00	3	2,721	0.11%
2018/03/20	0	0.00	1	93.90	94.30	-1	2,740	-0.04%
2018/03/16	0	0.00	2	92.90	94.30	-2	2,732	-0.07%
2018/03/15	2	93.90	1	94.70	94.80	1	2,721	0.04%
2018/03/13	0	0.00	11	93.55	94.90	-11	2,694	-0.41%
2018/03/12	0	0.00	1	92.80	92.50	-1	2,659	-0.04%
2018/03/08	0	0.00	1	91.00	90.50	-1	2,714	-0.04%
2018/03/05	8	88.94	0	0.00	89.10	8	2,811	0.28%
2018/03/02	2	88.40	0	0.00	88.20	2	2,810	0.07%
2018/03/01	1	88.70	0	0.00	89.10	1	2,790	0.04%
2018/02/27	2	90.80	4	92.00	90.60	-2	2,728	-0.07%
2018/02/26	0	0.00	1	91.50	91.10	-1	2,696	-0.04%
2018/02/23	5	90.38	8	90.20	90.60	-3	2,696	-0.11%
2018/02/09	6.1	88.99	0.2	89.30	89.20	5.9	2,631	0.22%
2018/02/08	1	90.90	0	0.00	91.60	1	2,598	0.04%
2018/02/07	1	91.80	0	0.00	92.80	1	2,573	0.04%
2018/02/06	13.1	90.95	2	89.50	91.00	11.1	2,556	0.43%
2018/02/05	1	93.00	7	93.50	93.50	-6	2,495	-0.24%
2018/02/02	6	95.02	2	94.90	95.20	4	2,477	0.16%
2018/02/01	1	96.90	37	96.83	97.00	-36	2,465	-1.46%
2018/01/31	3	95.40	8	95.10	94.80	-5	2,358	-0.21%
2018/01/30	1	92.00	12	92.77	92.20	-11	2,223	-0.49%
2018/01/29	1	92.40	4	92.10	92.40	-3	2,169	-0.14%
2018/01/26	3	90.13	0	0.00	90.90	3	2,126	0.14%
2018/01/25	0	0.00	6	91.00	91.00	-6	2,114	-0.28%
2018/01/24	1	89.70	4	89.40	89.70	-3	2,099	-0.14%
2018/01/23	5	89.54	0	0.00	88.80	5	2,110	0.24%
2018/01/22	0	0.00	6	90.10	90.30	-6	2,079	-0.29%
2018/01/19	1	88.60	0	0.00	88.80	1	2,081	0.05%
2018/01/18	3	89.50	0	0.00	89.50	3	2,128	0.14%
2018/01/17	1	89.20	0	0.00	89.30	1	2,132	0.05%
2018/01/15	1	89.40	0	0.00	89.60	1	2,102	0.05%
2018/01/12	3	90.00	1	89.60	89.40	2	2,109	0.09%
2018/01/09	1	91.60	2	91.40	91.90	-1	2,075	-0.05%
2018/01/02	0	0.00	0.3	87.80	87.80	-0.3	2,167	-0.01%