撼訊 (6150)-元大-內湖民權券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.0
漲跌
▲0.9
漲幅
+1.17%
成交量
1,053張
產業
上櫃電腦及週邊類股▲2.26%
411人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

撼訊 (6150)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/16	2	79.00	1	81.50	77.80	1	1,512	0.07%
2024/05/15	1	79.00	3	79.13	79.50	-2	1,524	-0.13%
2024/05/14	2	78.00	0	0.00	78.20	2	1,556	0.13%
2024/05/10	1	76.80	0	0.00	77.60	1	1,597	0.06%
2024/05/08	1	77.30	0	0.00	77.00	1	1,625	0.06%
2024/05/07	0	0.00	5	78.80	80.00	-5	1,624	-0.31%
2024/05/02	1	74.00	1	75.20	75.50	0	1,602	0.00%
2024/04/30	1.1	74.27	2	76.70	74.00	-0.9	1,592	-0.06%
2024/04/29	3	77.20	0	0.00	77.20	3	1,573	0.19%
2024/04/25	1	78.10	0	0.00	78.20	1	1,587	0.06%
2024/04/23	1	78.40	0	0.00	78.40	1	1,603	0.06%
2024/04/22	2.1	78.43	0	0.00	76.80	2.1	1,605	0.13%
2024/04/19	1.2	79.11	0	0.00	79.00	1.2	1,605	0.07%
2024/04/18	1.1	82.42	0	0.00	82.30	1.1	1,618	0.07%
2024/04/16	0.2	83.69	0	0.00	82.00	0.2	1,647	0.01%
2024/04/15	1	86.50	0	0.00	86.50	1	1,646	0.06%
2024/04/11	2	89.15	0	0.00	88.90	2	1,647	0.12%
2024/04/10	1.1	89.52	0	0.00	89.40	1.1	1,655	0.06%
2024/04/02	0	0.00	1	92.30	92.00	-1	1,687	-0.06%
2024/03/29	1	92.00	0	0.00	90.80	1	1,672	0.06%
2024/03/27	0.1	90.10	0	0.00	89.90	0.1	1,660	0.00%
2024/03/26	0	0.00	1	92.00	90.60	-1	1,662	-0.06%
2024/03/22	0.1	88.57	0	0.00	88.50	0.1	1,638	0.01%
2024/03/21	0.1	88.85	0	0.00	88.50	0.1	1,643	0.00%
2024/03/20	2.2	88.76	2	87.50	87.50	0.2	1,649	0.01%
2024/03/15	1.1	91.83	3	91.50	91.20	-1.9	1,716	-0.11%
2024/03/13	2	100.25	1	96.31	95.60	1	1,750	0.06%
2024/03/12	3	99.40	3.2	98.92	100.00	-0.2	1,864	-0.01%
2024/03/08	1	94.80	1	93.00	93.50	0	2,133	0.00%
2024/03/07	1	99.00	2	100.00	96.80	-1	2,132	-0.05%
2024/03/06	1	100.00	0	0.00	98.70	1	2,075	0.05%
2024/03/05	0.5	101.00	1	99.80	98.80	-0.5	2,055	-0.02%
2024/03/04	0.2	96.45	0	0.00	94.60	0.2	1,941	0.01%
2024/03/01	7.3	101.35	3.1	98.93	96.00	4.3	1,910	0.22%
2024/02/27	0	0.00	2	93.70	90.70	-2	1,703	-0.12%
2024/02/23	0	0.00	0	91.50	91.00	0	1,716	0.00%
2024/02/21	0	0.00	1	95.30	93.00	-1	1,776	-0.06%
2024/02/20	0	0.00	1	95.20	94.20	-1	1,778	-0.06%
2024/02/19	0	0.00	2.4	95.10	95.00	-2.4	1,810	-0.13%
2024/02/16	0	0.00	1.2	93.76	93.90	-1.2	1,813	-0.07%
2024/02/15	2	93.40	2	93.50	91.90	0	1,817	0.00%
2024/02/05	4	90.33	3	91.40	90.30	1	1,804	0.06%
2024/02/02	0	0.00	1	89.60	89.70	-1	1,848	-0.05%
2024/02/01	1	88.10	1	87.30	87.30	0	2,081	0.00%
2024/01/30	3	86.13	0	0.00	86.60	3	2,103	0.14%
2024/01/18	0.1	82.60	0	0.00	82.70	0.1	2,566	0.00%
2024/01/17	0.5	86.00	0	85.30	83.30	0.5	2,663	0.02%
2024/01/16	1	87.50	0	0.00	87.00	1	2,909	0.04%
2024/01/12	0.5	90.00	0	0.00	88.00	0.5	2,967	0.02%
2024/01/10	0	87.50	0	0.00	86.90	0	2,970	0.00%
2024/01/09	0.2	88.14	0	0.00	88.80	0.2	3,004	0.01%
2024/01/08	0.3	88.32	0	0.00	87.80	0.3	3,015	0.01%
2024/01/05	0.1	89.08	1	89.00	88.60	-0.9	3,053	-0.03%
2024/01/03	0	0.00	2	91.20	91.20	-2	3,229	-0.06%
2024/01/02	0	0.00	2	92.00	91.90	-2	3,259	-0.06%
2023/12/29	1.1	89.90	0	0.00	89.80	1.1	3,275	0.03%
2023/12/28	1	92.40	1	91.70	90.70	0	3,277	0.00%
2023/12/27	0	0.00	1	90.70	90.70	-1	3,275	-0.03%
2023/12/25	2	90.40	1	90.60	90.30	1	3,288	0.03%
2023/12/19	1	90.11	0	0.00	91.40	1	3,347	0.03%
2023/12/15	0	0.00	2	92.10	92.10	-2	3,433	-0.06%
2023/12/14	1	93.90	0	0.00	93.40	1	3,552	0.03%
2023/12/13	3	93.27	1	93.80	93.40	2	3,606	0.06%
2023/12/12	0.5	91.44	0	0.00	91.20	0.5	3,550	0.01%
2023/12/11	2.5	93.08	2	93.50	92.30	0.5	3,545	0.01%
2023/12/08	3	95.87	3	95.23	93.00	0	3,522	0.00%
2023/12/07	5	99.04	2.1	97.71	95.10	3	3,481	0.08%
2023/12/06	7	99.01	14	98.75	101.50	-7	3,333	-0.21%
2023/12/05	10	95.88	6	97.12	92.70	4	3,102	0.13%
2023/12/04	1	96.90	1	93.90	93.80	0	2,926	0.00%
2023/12/01	2	93.80	1	93.40	93.40	1	2,885	0.03%
2023/11/30	2	96.10	1	97.20	94.30	1	2,879	0.03%
2023/11/29	1	93.60	4	93.83	94.00	-3	2,826	-0.11%
2023/11/27	1	88.00	0	0.00	88.00	1	2,773	0.04%
2023/11/24	1	90.40	1	89.80	89.10	0	2,784	0.00%
2023/11/22	1	92.30	0	0.00	91.70	1	2,752	0.04%
2023/11/21	1	92.90	1	93.70	92.90	0	2,740	0.00%
2023/11/20	0	0.00	1	93.00	91.50	-1	2,690	-0.04%
2023/11/17	1	92.10	0	0.00	91.40	1	2,676	0.04%
2023/11/16	0	0.00	1	94.50	92.20	-1	2,670	-0.04%
2023/11/15	2	92.25	2	92.85	92.60	0	2,632	0.00%
2023/11/14	3	94.00	4	93.18	92.80	-1	2,617	-0.04%
2023/11/13	3	92.90	2	92.60	93.50	1	2,600	0.04%
2023/11/10	5	93.70	4	93.15	92.60	1	2,582	0.04%
2023/11/09	25	95.39	25	95.22	93.50	0	2,520	0.00%
2023/11/08	1	90.90	1	91.90	90.90	0	2,279	0.00%
2023/11/07	0	0.00	1	90.60	91.00	-1	2,275	-0.04%
2023/11/06	1	90.60	0	0.00	90.80	1	2,260	0.04%
2023/11/03	3	92.07	2	91.50	90.60	1	2,269	0.04%
2023/11/02	1	94.29	2	93.75	92.80	-1	2,260	-0.04%
2023/11/01	4	90.60	0	91.20	91.30	4	2,207	0.18%
2023/10/31	1	92.51	4	91.15	90.40	-3	2,161	-0.14%
2023/10/30	2	89.30	4	87.80	87.50	-2	2,088	-0.10%
2023/10/27	3	90.50	7	89.59	90.40	-4	2,074	-0.19%
2023/10/26	10	92.60	4.1	92.89	92.70	5.9	2,032	0.29%
2023/10/25	2	92.80	1.1	91.42	91.30	0.9	1,891	0.05%
2023/10/24	4	93.48	5	93.58	90.70	-1	1,803	-0.06%
2023/10/23	0	0.00	1	87.00	89.60	-1	1,561	-0.06%
2023/10/20	0	0.00	1	84.00	81.50	-1	1,552	-0.06%
2023/10/19	1	84.80	0	0.00	83.00	1	1,562	0.06%
2023/10/18	0	0.00	1	85.70	84.90	-1	1,728	-0.06%
2023/10/17	3	86.63	2	87.05	88.30	1	2,042	0.05%
2023/10/16	1	85.00	0	0.00	84.20	1	2,088	0.05%
2023/10/12	0	91.30	0	91.30	90.60	0	2,289	0.00%
2023/10/11	1	87.10	2	90.75	89.20	-1	2,333	-0.04%
2023/10/06	1	85.00	0	0.00	84.80	1	2,265	0.04%
2023/10/05	2	83.25	1	84.00	84.00	1	2,240	0.04%
2023/09/27	1	82.50	0	0.00	81.80	1	2,203	0.05%
2023/09/26	0	0.00	1	84.20	82.90	-1	2,205	-0.05%
2023/09/21	3	84.33	3	85.93	85.00	0	2,166	0.00%
2023/09/20	2	86.10	2	84.60	82.30	0	2,102	0.00%
2023/09/19	32	87.63	33	85.93	86.00	-1	2,080	-0.05%
2023/09/12	1	77.20	0	0.00	76.90	1	1,898	0.05%
2023/09/11	0	79.00	2	77.45	76.00	-2	1,907	-0.10%
2023/09/07	1	75.10	0	0.00	75.10	1	1,944	0.05%
2023/09/05	0	0.00	1	77.00	77.40	-1	2,161	-0.05%
2023/09/01	1	75.70	0	0.00	75.70	1	2,209	0.05%
2023/08/30	0	76.20	2	75.55	74.60	-2	2,245	-0.09%
2023/08/28	1	71.80	0	0.00	71.80	1	2,306	0.04%
2023/08/25	1	72.80	0	0.00	72.80	1	2,392	0.04%
2023/08/24	1	74.90	0	0.00	74.20	1	2,558	0.04%
2023/08/22	0.1	74.15	0	0.00	74.40	0.1	2,609	0.00%
2023/08/18	0	0.00	0.1	79.10	76.70	-0.1	2,610	0.00%
2023/08/17	0	0.00	1	76.30	76.70	-1	2,590	-0.04%
2023/08/11	1	75.70	0	0.00	73.60	1	2,571	0.04%
2023/08/10	0	75.05	0	0.00	75.40	0	2,558	0.00%
2023/08/09	1	78.60	0	0.00	78.60	1	2,537	0.04%
2023/08/08	0	0.00	0	79.90	78.80	0	2,505	0.00%
2023/08/04	1	81.80	0	0.00	81.40	1	2,476	0.04%
2023/08/02	0	81.60	0	81.60	79.80	0	2,470	0.00%
2023/08/01	0	88.90	0	88.90	88.50	0	2,435	0.00%
2023/07/31	0	0.00	3	89.03	91.40	-3	2,426	-0.12%
2023/07/28	6	98.40	0	0.00	97.00	6	2,406	0.25%
2023/07/27	2	99.20	0	99.08	98.80	2	2,395	0.08%
2023/07/26	5	100.50	1	99.00	99.00	4	2,384	0.17%
2023/07/25	0	102.00	2.1	100.81	101.50	-2.1	2,374	-0.09%
2023/07/24	0	110.00	0	110.29	109.50	0	2,343	0.00%
2023/07/21	6	109.60	14.1	110.65	113.50	-8.1	2,319	-0.35%
2023/07/20	13.1	107.62	15	107.70	109.00	-2	2,142	-0.09%
2023/07/19	4	99.58	1	104.00	104.00	3	1,792	0.17%
2023/07/18	7.1	99.55	10.1	99.77	94.70	-3	1,715	-0.18%
2023/07/17	2.1	92.95	1	94.52	97.40	1	1,513	0.07%
2023/07/14	4	83.78	6	86.27	88.60	-2	1,466	-0.14%
2023/07/13	6	79.72	6	81.08	80.60	0	1,340	0.00%
2023/07/12	0	0.00	1.1	80.36	77.50	-1.1	1,301	-0.08%
2023/07/11	0	0.00	1	78.90	78.20	-1	1,287	-0.08%
2023/07/10	2	76.60	1	77.90	77.70	1	1,294	0.08%
2023/07/07	5	77.10	0.3	77.40	76.60	4.7	1,336	0.35%
2023/07/06	0	0.00	1	80.00	78.90	-1	1,332	-0.08%
2023/07/04	0	0.00	1	81.10	80.40	-1	1,324	-0.08%
2023/07/03	0	0.00	1	80.90	80.10	-1	1,321	-0.08%
2023/06/29	1	77.50	0	0.00	77.80	1	1,305	0.08%
2023/06/28	1	76.90	0.1	76.90	76.60	0.9	1,304	0.07%
2023/06/27	1.1	77.00	0	0.00	76.50	1.1	1,313	0.08%
2023/06/26	0.1	79.89	2	81.00	79.50	-2	1,305	-0.15%
2023/06/21	2	79.90	5	80.18	80.50	-3	1,294	-0.23%
2023/06/19	2	78.70	0	0.00	79.10	2	1,283	0.16%
2023/06/15	1	79.20	2	80.80	79.20	-1	1,288	-0.08%
2023/06/14	13	82.04	9	80.50	80.50	4	1,269	0.32%
2023/06/13	0	83.40	2	83.50	83.50	-2	1,248	-0.16%
2023/06/12	2	81.60	1	82.20	82.20	1	1,203	0.08%
2023/06/09	1	82.70	9	82.31	82.50	-8	1,141	-0.70%
2023/06/07	0.1	80.50	0	0.00	80.00	0.1	1,044	0.01%
2023/06/06	1	78.60	1	80.00	80.10	0	1,003	0.00%
2023/06/05	0	0.00	1	83.00	81.70	-1	995	-0.10%
2023/06/02	1	82.00	4	82.25	83.00	-3	966	-0.31%
2023/06/01	3	79.67	1	79.30	79.10	2	908	0.22%
2023/05/31	4	80.08	3	81.43	81.50	1	897	0.11%
2023/05/30	5	81.04	9	81.52	80.00	-4	812	-0.49%
2023/05/29	1	76.20	1	76.80	76.00	0	656	0.00%
2023/05/26	1	75.20	7	74.84	73.60	-6	697	-0.86%
2023/05/25	1	71.90	1	73.50	71.60	0	733	0.00%
2023/05/18	0	0.00	2	71.75	71.50	-2	834	-0.24%
2023/05/16	0	0.00	2	69.00	69.10	-2	837	-0.24%
2023/05/11	2	67.90	0	0.00	67.40	2	882	0.23%
2023/05/04	2	71.10	0	0.00	71.10	2	1,007	0.20%
2023/05/03	1	71.50	0	71.60	71.50	1	1,057	0.09%
2023/04/26	0	0.00	2	71.15	71.40	-2	1,356	-0.15%
2023/04/25	0	70.90	0	70.90	69.30	0	1,469	0.00%
2023/04/24	0	71.20	0	71.20	71.80	0	1,482	0.00%
2023/04/21	2	70.75	0	0.00	70.50	2	1,535	0.13%
2023/04/20	1	73.20	0	0.00	73.20	1	1,545	0.06%
2023/04/19	2	75.20	0	0.00	75.00	2	1,560	0.13%
2023/04/18	1	77.50	0.1	77.00	76.70	0.9	1,566	0.05%
2023/04/14	0	0.00	4	77.40	76.80	-4	1,665	-0.24%
2023/04/13	2	76.55	0	0.00	76.50	2	1,814	0.11%
2023/04/12	0	0.00	7	81.47	78.70	-7	1,831	-0.38%
2023/04/06	0	0.00	1	78.30	78.30	-1	1,891	-0.05%
2023/03/31	0	0.00	1	76.90	76.90	-1	1,899	-0.05%
2023/03/29	1	75.20	0	0.00	74.80	1	1,964	0.05%
2023/03/28	1	75.70	0	0.00	75.40	1	2,159	0.05%
2023/03/27	0	0.00	1	77.90	77.90	-1	2,197	-0.05%
2023/03/22	0	0.00	0.5	77.30	77.30	-0.5	2,983	-0.02%
2023/03/21	0	0.00	2	77.20	76.80	-2	2,999	-0.07%
2023/03/16	1	73.30	1	74.40	73.10	0	3,010	0.00%
2023/03/15	1	76.20	0	0.00	75.50	1	3,026	0.03%
2023/03/14	1	74.90	1	77.40	75.10	0	3,078	0.00%
2023/03/10	1	75.20	1	73.30	73.80	0	3,162	0.00%
2023/03/08	2	77.90	1	78.40	77.90	1	3,213	0.03%
2023/03/07	1	79.10	0	0.00	79.10	1	3,214	0.03%
2023/03/06	1	78.90	0	0.00	78.60	1	3,234	0.03%
2023/03/03	15	78.80	0	0.00	78.70	15	3,301	0.45%
2023/03/02	1	78.70	0	0.00	78.70	1	3,313	0.03%
2023/02/24	8	81.09	17	80.24	80.40	-9	3,355	-0.27%
2023/02/23	14	81.35	16	81.08	81.40	-2	3,310	-0.06%
2023/02/22	2	78.45	0	0.00	78.20	2	3,313	0.06%
2023/02/21	0	0.00	1	81.40	80.50	-1	3,332	-0.03%
2023/02/17	1	81.40	2	80.55	81.00	-1	3,483	-0.03%
2023/02/16	4	82.92	3	80.30	80.40	1	3,496	0.03%
2023/02/15	0	0.00	1	78.50	77.70	-1	3,471	-0.03%
2023/02/14	1	78.20	0	0.00	78.30	1	3,518	0.03%
2023/02/10	2	77.60	0	0.00	77.10	2	3,883	0.05%
2023/02/09	0	0.00	0	79.60	79.30	0	3,947	0.00%
2023/02/03	1	79.30	0	0.00	79.00	1	4,031	0.02%
2023/02/02	1	81.30	3	81.27	81.60	-2	4,143	-0.05%
2023/02/01	1	79.90	5	80.32	80.10	-4	4,192	-0.10%
2023/01/31	2	79.30	0	79.70	81.10	2	4,627	0.04%
2023/01/30	7	80.44	6	81.15	80.80	1	4,860	0.02%
2023/01/17	4	75.20	4	75.50	75.00	0	4,821	0.00%
2023/01/13	3	76.20	2	76.15	73.30	1	4,796	0.02%
2023/01/11	3	74.80	0	74.60	74.30	3	4,947	0.06%
2023/01/10	2	74.95	3	73.60	73.10	-1	4,914	-0.02%
2023/01/09	1	74.70	0	0.00	74.70	1	4,901	0.02%
2023/01/06	4	73.20	5	73.16	73.80	-1	4,884	-0.02%
2023/01/05	2	74.40	5	74.22	73.10	-3	4,880	-0.06%
2023/01/04	2	72.00	2	72.90	74.20	0	4,830	0.00%
2023/01/03	9	73.68	10	73.67	72.50	-1	4,789	-0.02%
2022/12/30	1	70.10	1	70.50	69.20	0	4,642	0.00%
2022/12/29	2	71.85	3	70.93	70.40	-1	4,615	-0.02%
2022/12/28	2	69.75	0	0.00	68.30	2	4,572	0.04%
2022/12/27	0	0.00	4	72.60	72.80	-4	4,549	-0.09%
2022/12/26	0	72.80	0	72.80	72.30	0	4,543	0.00%
2022/12/23	1	70.90	1	71.60	73.10	0	4,525	0.00%
2022/12/21	4	73.65	5	72.00	72.00	-1	4,502	-0.02%
2022/12/20	6	78.70	3	80.90	72.40	3	4,463	0.07%
2022/12/19	0	0.00	4	77.70	77.40	-4	4,277	-0.09%
2022/12/16	6	79.53	4	79.00	78.90	2	4,234	0.05%
2022/12/15	17	77.08	15	78.79	81.00	2	4,075	0.05%
2022/12/14	0	0.00	4	73.60	74.20	-4	3,547	-0.11%
2022/12/07	0	0.00	1	66.20	64.90	-1	3,412	-0.03%
2022/12/06	3	69.33	3	69.63	67.20	0	3,419	0.00%
2022/12/05	1	69.30	1	73.10	69.10	0	3,379	0.00%
2022/12/02	1	68.10	1	67.40	66.60	0	3,274	0.00%
2022/12/01	2	66.90	1	66.50	68.40	1	3,249	0.03%
2022/11/30	0	0.00	8	65.50	65.30	-8	3,210	-0.25%
2022/11/28	15	65.87	6	65.47	65.60	9	3,197	0.28%
2022/11/25	0	66.80	1	65.60	64.70	-1	3,179	-0.03%
2022/11/24	0	0.00	1	63.90	64.60	-1	3,112	-0.03%
2022/11/23	4	65.58	4	64.75	63.80	0	3,103	0.00%
2022/11/21	1	65.00	0	0.00	64.10	1	3,060	0.03%
2022/11/18	10	66.88	6	66.72	66.00	4	3,048	0.13%
2022/11/17	4	65.28	30	65.03	65.40	-26	2,984	-0.87%
2022/11/16	42	65.78	19	66.14	65.80	23	2,963	0.78%
2022/11/15	2	62.40	7	62.34	62.70	-5	2,832	-0.18%
2022/11/14	6	60.80	0	0.00	62.90	6	2,819	0.21%
2022/11/11	0	61.90	0	61.90	61.40	0	2,801	0.00%
2022/11/10	8	61.13	3	60.93	60.90	5	2,766	0.18%
2022/11/09	6	63.40	6	63.25	63.50	0	2,727	0.00%
2022/11/08	35	71.10	32	65.95	63.60	3	2,648	0.11%
2022/11/07	2	65.10	11	65.79	67.30	-9	2,379	-0.38%
2022/11/04	5	61.06	0	0.00	61.20	5	2,313	0.22%
2022/11/03	0	0.00	17	61.68	62.20	-17	2,294	-0.74%
2022/11/02	10	61.69	2	61.55	61.60	8	2,293	0.35%
2022/11/01	1	61.40	1	62.20	61.90	0	2,270	0.00%
2022/10/31	6	61.27	49	61.56	62.20	-43	2,230	-1.93%
2022/10/28	4	62.03	3	63.00	60.80	1	2,109	0.05%
2022/10/27	53	63.01	23	61.90	64.00	30	2,019	1.49%
2022/10/26	41	59.11	21	60.88	61.10	20	1,559	1.28%
2022/10/25	4	55.40	5	55.64	55.80	-1	1,306	-0.08%
2022/10/21	3	53.20	5	52.24	53.80	-2	1,320	-0.15%
2022/10/20	3	54.87	3	56.27	54.00	0	1,310	0.00%
2022/10/19	2	50.85	8	50.95	53.30	-6	1,143	-0.52%
2022/10/18	6	48.79	9	48.19	48.50	-3	1,119	-0.27%
2022/10/17	4	47.00	0	0.00	47.20	4	1,131	0.35%
2022/10/14	0	0.00	1	47.85	47.90	-1	1,177	-0.08%
2022/10/12	5	48.65	0	0.00	48.00	5	1,398	0.36%
2022/10/07	0	51.20	0	0.00	50.90	0	1,406	0.00%
2022/10/05	2	55.10	0	0.00	52.60	2	1,450	0.14%
2022/09/26	0	0.00	1	55.30	52.80	-1	1,469	-0.07%
2022/09/23	1	56.70	0	0.00	57.00	1	1,477	0.07%
2022/09/22	0	0.00	1	56.20	57.50	-1	1,480	-0.07%
2022/09/21	1	57.00	2	56.90	56.60	-1	1,480	-0.07%
2022/09/20	0	0.00	1	57.80	57.70	-1	1,485	-0.07%
2022/09/19	3	58.87	0	0.00	58.10	3	1,494	0.20%
2022/09/16	0	0.00	2	60.45	59.90	-2	1,498	-0.13%
2022/09/14	2	61.00	0	0.00	61.30	2	1,512	0.13%
2022/09/13	0	0.00	5	62.04	62.70	-5	1,509	-0.33%
2022/09/12	3	59.87	0	0.00	59.70	3	1,502	0.20%
2022/09/08	0	0.00	1	57.00	56.80	-1	1,507	-0.07%
2022/09/06	2	55.75	2	57.80	55.20	0	1,519	0.00%
2022/09/05	0	0.00	2	58.95	58.50	-2	1,535	-0.13%
2022/08/31	1	62.01	0	62.90	62.00	1	1,536	0.07%
2022/08/30	1	61.20	3	61.57	61.60	-2	1,535	-0.13%
2022/08/29	2	60.70	2	61.05	60.80	0	1,531	0.00%
2022/08/25	0	0.00	2	62.65	63.50	-2	1,523	-0.13%
2022/08/24	2	62.25	2	63.40	61.70	0	1,520	0.00%
2022/08/23	3	62.50	0	63.30	62.80	3	1,526	0.19%
2022/08/22	0	0.00	1	65.40	64.60	-1	1,531	-0.07%
2022/08/19	1	66.30	1	66.20	66.30	0	1,548	0.00%
2022/08/18	1	67.20	1	67.30	67.20	0	1,572	0.00%
2022/08/17	2	65.70	0	0.00	66.20	2	1,572	0.13%
2022/08/16	0	0.00	1	67.10	65.90	-1	1,581	-0.06%
2022/08/15	1	66.10	4	66.75	67.10	-3	1,580	-0.19%
2022/08/12	2	64.85	1	64.90	65.30	1	1,560	0.06%
2022/08/11	1	63.10	2	63.20	63.40	-1	1,546	-0.06%
2022/08/10	4	62.10	4	61.90	61.80	0	1,538	0.00%
2022/08/09	4	63.85	4	63.90	63.30	0	1,540	0.00%
2022/08/05	0	0.00	1	62.30	61.50	-1	1,529	-0.07%
2022/08/02	3	61.84	0	0.00	62.00	3	1,556	0.19%
2022/08/01	4	64.75	0	0.00	64.50	4	1,549	0.26%
2022/07/29	5	70.68	6	70.73	67.50	-1	1,534	-0.07%
2022/07/28	2	65.65	2	65.00	66.00	0	1,440	0.00%
2022/07/27	1	59.30	2	62.65	64.70	-1	1,412	-0.07%
2022/07/26	5	64.26	2	62.95	61.70	3	1,385	0.22%
2022/07/25	4	68.55	0	0.00	68.40	4	1,347	0.30%
2022/07/22	4	72.35	2	72.15	71.80	2	1,323	0.15%
2022/07/21	2	72.75	3	73.73	72.70	-1	1,313	-0.08%
2022/07/20	4	72.78	3	74.00	74.30	1	1,287	0.08%
2022/07/19	1	64.70	4	69.45	69.60	-3	1,172	-0.26%
2022/07/18	1	63.30	0	0.00	63.30	1	1,090	0.09%
2022/07/15	0	61.60	0	0.00	61.60	0	1,087	0.00%
2022/07/14	1	57.30	1	59.90	60.50	0	1,093	0.00%
2022/07/13	2	58.80	4	59.73	57.60	-2	1,101	-0.18%
2022/07/12	2	70.55	1	70.00	69.60	1	1,101	0.09%
2022/07/08	5	72.52	1	73.80	73.80	4	1,110	0.36%
2022/07/07	0	0.00	1	70.10	71.40	-1	1,115	-0.09%
2022/07/06	1	71.30	2	71.60	70.00	-1	1,134	-0.09%
2022/07/05	2	70.80	0	0.00	71.60	2	1,160	0.17%
2022/07/04	0	0.00	1	69.80	69.80	-1	1,182	-0.08%
2022/06/30	1	75.40	0	0.00	75.10	1	1,224	0.08%
2022/06/29	0	0.00	3	77.80	77.90	-3	1,220	-0.25%
2022/06/27	2	81.30	0	0.00	82.20	2	1,224	0.16%
2022/06/24	4	76.75	0	0.00	76.90	4	1,227	0.33%
2022/06/23	7	75.57	3	78.17	75.60	4	1,246	0.32%
2022/06/22	18	78.24	0	0.00	77.10	18	1,250	1.44%
2022/06/21	0	0.00	13	78.48	80.50	-13	1,248	-1.04%
2022/06/20	2	78.50	1	80.90	77.50	1	1,255	0.08%
2022/06/17	1	80.20	3	81.77	83.30	-2	1,289	-0.16%
2022/06/15	2	87.60	2	86.90	85.90	0	1,312	0.00%
2022/06/14	13	85.13	31	85.76	87.70	-18	1,329	-1.35%
2022/06/13	3	91.23	1	91.00	91.00	2	1,316	0.15%
2022/06/09	3	96.83	1	97.00	96.70	2	1,327	0.15%
2022/06/08	2	98.20	0	0.00	98.00	2	1,352	0.15%
2022/06/02	3	98.87	0	0.00	98.20	3	1,452	0.21%
2022/05/31	6	98.00	2	98.80	99.00	4	1,463	0.27%
2022/05/30	1	97.10	3	97.30	97.90	-2	1,476	-0.14%
2022/05/27	1	93.10	2	93.95	92.90	-1	1,481	-0.07%
2022/05/26	3	91.87	0	0.00	90.20	3	1,528	0.20%
2022/05/25	2	96.30	0	0.00	96.30	2	1,506	0.13%
2022/05/24	2	98.90	0	0.00	96.50	2	1,508	0.13%
2022/05/23	2	100.11	0	0.00	99.50	2	1,500	0.13%
2022/05/17	0	0.00	1	106.00	106.50	-1	1,516	-0.07%
2022/05/13	0	0.00	2	102.75	103.00	-2	1,523	-0.13%
2022/05/12	1	103.00	2	101.50	98.60	-1	1,527	-0.07%
2022/05/11	2	101.25	1	103.00	101.00	1	1,531	0.07%
2022/05/10	1	106.00	3	106.83	108.50	-2	1,524	-0.13%
2022/05/09	2	110.50	2	109.00	105.50	0	1,597	0.00%
2022/04/27	2	111.00	1	110.50	109.50	1	1,616	0.06%
2022/04/26	0	111.50	0	0.00	111.00	0	1,597	0.00%
2022/04/25	3	114.17	2	111.00	110.50	1	1,578	0.06%
2022/04/22	1	123.00	0	123.50	122.50	1	1,556	0.06%
2022/04/21	0	0.00	3	125.50	127.00	-3	1,567	-0.19%
2022/04/19	1	129.00	6	126.67	123.00	-5	1,572	-0.32%
2022/04/18	3	125.00	1	124.00	122.00	2	1,584	0.13%
2022/04/14	4	125.63	1	129.50	125.00	3	1,619	0.19%
2022/04/12	1	120.50	1	121.50	123.00	0	1,650	0.00%
2022/04/11	2	124.75	2	125.75	120.00	0	1,643	0.00%
2022/04/08	1.1	133.09	0	131.50	130.00	1.1	1,632	0.07%
2022/04/07	2	134.50	0	134.50	133.00	2	1,619	0.12%
2022/04/01	1	147.50	1	148.00	147.50	0	1,612	0.00%
2022/03/28	1	153.02	2	153.00	153.50	-1	1,943	-0.05%
2022/03/25	1	152.00	1	149.00	149.00	0	1,942	0.00%
2022/03/24	0	150.75	0	151.50	149.00	0	2,008	0.00%
2022/03/22	1	145.50	1	147.50	151.00	0	2,090	0.00%
2022/03/21	0	0.00	2	154.50	155.00	-2	2,082	-0.10%
2022/03/10	1	154.00	1	156.00	154.00	0	2,902	0.00%
2022/03/09	2.2	144.86	5	145.00	147.00	-2.8	3,099	-0.09%
2022/03/08	0	0.00	1	146.00	143.50	-1	3,354	-0.03%
2022/03/07	5	149.50	0	0.00	149.00	5	3,454	0.14%
2022/03/04	1	158.00	1	158.00	156.00	0	3,643	0.00%
2022/03/03	0	0.00	1	162.50	161.00	-1	3,668	-0.03%
2022/03/01	2	161.75	1	163.00	163.00	1	3,795	0.03%
2022/02/25	0	0.00	1	153.00	152.50	-1	3,772	-0.03%
2022/02/24	0	0.00	4	148.50	145.00	-4	3,774	-0.11%
2022/02/23	0.1	152.00	0	0.00	152.00	0.1	3,782	0.00%
2022/02/22	2	150.25	0	0.00	149.00	2	3,817	0.05%
2022/02/14	1	150.00	0	0.00	154.00	1	4,174	0.02%
2022/02/09	1	166.00	0	0.00	166.00	1	4,773	0.02%
2022/02/08	1	158.00	1	161.00	163.00	0	4,896	0.00%
2022/01/24	0	0.00	2	142.50	152.00	-2	4,985	-0.04%
2022/01/14	0	0.00	1	157.50	160.50	-1	5,632	-0.02%
2022/01/11	1	168.00	1	168.50	165.00	0	6,226	0.00%
2022/01/10	0	0.00	1	165.00	172.00	-1	6,410	-0.02%
2022/01/06	0	0.00	3	172.67	168.50	-3	6,568	-0.05%
2022/01/04	2	179.00	0	0.00	180.00	2	6,593	0.03%
2022/01/03	1	180.50	10	180.90	179.00	-9	6,602	-0.14%
2021/12/29	0	0.00	2	175.50	177.00	-2	6,686	-0.03%
2021/12/28	12	181.38	3.1	179.52	179.00	8.9	6,666	0.13%
2021/12/27	2.1	183.90	1	183.50	181.00	1.1	6,647	0.02%
2021/12/24	3	188.33	1	188.00	187.50	2	6,613	0.03%
2021/12/23	2	188.00	1	187.00	187.00	1	6,564	0.02%
2021/12/22	3	191.00	3	187.50	186.50	0	6,489	0.00%
2021/12/20	3	183.17	3	182.33	179.00	0	6,333	0.00%
2021/12/17	1	181.50	0	0.00	183.00	1	6,255	0.02%
2021/12/16	2	184.25	25	183.48	181.00	-23	6,204	-0.37%
2021/12/15	2	180.50	2	183.00	183.50	0	6,175	0.00%
2021/12/14	26	176.15	1	180.00	180.50	25	6,129	0.41%
2021/12/13	4	185.38	9	187.44	182.00	-5	6,059	-0.08%
2021/12/10	23	193.83	43	185.23	182.00	-20	5,943	-0.34%
2021/12/09	36	192.75	3	194.00	195.00	33	5,640	0.59%
2021/12/08	4	193.63	2	196.50	190.00	2	5,559	0.04%
2021/12/07	5	191.70	5	190.80	190.00	0	5,406	0.00%
2021/12/06	4	185.00	7	186.21	193.00	-3	5,344	-0.06%
2021/12/03	20	187.90	21	189.31	191.50	-1	5,293	-0.02%
2021/12/02	4.3	177.41	32	178.55	183.50	-27.7	5,077	-0.55%
2021/12/01	2	171.00	3	175.33	177.00	-1	4,987	-0.02%
2021/11/30	2	169.25	7	173.50	175.50	-5	4,867	-0.10%
2021/11/29	1	156.00	0	0.00	161.00	1	4,674	0.02%
2021/11/26	1	161.50	2	165.25	160.50	-1	4,658	-0.02%
2021/11/25	5	163.10	2	164.50	161.50	3	4,575	0.07%
2021/11/24	2	162.00	4.2	161.90	162.00	-2.2	4,486	-0.05%
2021/11/22	1	156.50	0	0.00	158.00	1	4,446	0.02%
2021/11/19	3	161.00	0	0.00	159.00	3	4,441	0.07%
2021/11/18	0	0.00	0.2	159.00	156.50	-0.2	4,460	0.00%
2021/11/17	1	150.00	2	152.25	157.00	-1	4,440	-0.02%
2021/11/16	5	163.20	0	0.00	157.50	5	4,387	0.11%
2021/11/15	1.2	163.50	4	163.25	163.50	-2.8	4,333	-0.06%
2021/11/11	5	165.80	1	168.00	163.00	4	4,223	0.09%
2021/11/10	2	165.25	5	168.30	163.00	-3	4,140	-0.07%
2021/11/09	3	172.67	1	168.50	166.50	2	4,040	0.05%
2021/11/08	29	166.67	9	163.39	163.50	20	3,798	0.53%
2021/11/05	9	156.39	6	158.25	160.00	3	3,556	0.08%
2021/11/04	1	147.00	0	0.00	145.50	1	3,393	0.03%
2021/11/02	0	0.00	1	152.50	146.00	-1	3,572	-0.03%
2021/11/01	3	154.33	2	154.00	154.00	1	3,541	0.03%
2021/10/28	2	150.25	1	150.00	150.00	1	3,518	0.03%
2021/10/27	4	155.88	3	154.00	155.50	1	3,532	0.03%
2021/10/26	7	171.36	5	171.30	157.50	2	3,489	0.06%
2021/10/25	0	0.00	1	174.50	175.00	-1	3,305	-0.03%
2021/10/22	2	164.00	2	164.25	171.50	0	3,268	0.00%
2021/10/21	4	173.63	10	176.85	166.50	-6	3,297	-0.18%
2021/10/20	9	171.78	3.1	172.84	168.50	5.9	3,144	0.19%
2021/10/19	2	165.00	2	167.75	168.50	0	3,000	0.00%
2021/10/18	2	165.25	6	164.92	168.50	-4	2,794	-0.14%
2021/10/15	3	147.17	2	150.47	154.00	1	2,589	0.04%
2021/10/14	0	0.00	1	145.50	145.00	-1	2,484	-0.04%
2021/10/12	2	143.25	6	140.58	135.00	-4	2,391	-0.17%
2021/10/08	0	0.00	3	137.50	134.00	-3	2,341	-0.13%
2021/10/07	4	134.75	1	133.50	136.50	3	2,337	0.13%
2021/10/06	1	129.00	0	0.00	128.00	1	2,259	0.04%
2021/10/05	0	0.00	1	119.00	124.00	-1	2,248	-0.04%
2021/09/29	0	0.00	3	115.50	116.00	-3	2,283	-0.13%
2021/09/28	0	0.00	2	121.00	121.00	-2	2,314	-0.09%
2021/09/16	1	133.50	1	134.50	135.50	0	2,440	0.00%
2021/09/13	2	138.75	1	138.50	134.50	1	2,597	0.04%
2021/09/10	0	0.00	1	137.00	138.00	-1	2,664	-0.04%
2021/09/08	1	133.00	0	0.00	134.50	1	2,680	0.04%
2021/09/07	1	146.50	1	144.50	146.50	0	2,631	0.00%
2021/09/06	7	152.57	7.1	155.59	144.00	-0.1	2,650	0.00%
2021/09/01	1	144.50	1	145.50	145.00	0	2,756	0.00%
2021/08/26	0	0.00	3	147.00	145.50	-3	2,946	-0.10%
2021/08/25	3	148.83	0	0.00	147.50	3	2,939	0.10%
2021/08/24	1	148.50	2	151.00	147.00	-1	2,934	-0.03%
2021/08/23	2	144.00	0.2	142.22	146.50	1.8	2,878	0.06%
2021/08/17	2	135.00	0	0.00	134.50	2	2,838	0.07%
2021/08/12	1.1	140.91	2.2	141.45	140.00	-1.1	2,819	-0.04%
2021/08/11	5	140.10	17.5	140.81	140.50	-12.5	2,988	-0.42%
2021/08/10	6	156.17	3	152.17	150.50	3	3,127	0.10%
2021/08/09	10	159.75	9	163.06	157.50	1	3,156	0.03%
2021/08/06	17	165.21	1	168.47	157.00	16	3,277	0.49%
2021/08/05	1	164.50	0	0.00	161.50	1	3,235	0.03%
2021/08/04	0	0.00	2	160.50	158.00	-2	3,319	-0.06%
2021/08/03	0	0.00	0.1	164.00	163.00	-0.1	3,431	0.00%
2021/08/02	0	0.00	1	160.00	160.00	-1	3,502	-0.03%
2021/07/30	1	141.50	2	146.00	153.00	-1	3,514	-0.03%
2021/07/29	2	145.00	0	0.00	146.00	2	3,574	0.06%
2021/07/28	1	142.00	3	144.00	141.00	-2	3,635	-0.06%
2021/07/27	12	156.38	7	163.43	140.50	5	3,679	0.14%
2021/07/23	1	141.50	0	0.00	142.00	1	3,613	0.03%
2021/07/22	0	0.00	1	139.50	139.00	-1	3,726	-0.03%
2021/07/16	1	138.50	1	139.00	139.00	0	3,939	0.00%
2021/07/15	0	0.00	1	136.50	141.00	-1	3,939	-0.03%
2021/07/09	4	146.63	0	0.00	147.00	4	3,898	0.10%
2021/07/08	0	0.00	1	151.00	149.00	-1	3,900	-0.03%
2021/07/07	0	0.00	1	148.00	150.50	-1	3,900	-0.03%
2021/07/06	1	157.00	2	153.25	151.00	-1	3,899	-0.03%
2021/07/05	2	144.00	0	0.00	152.50	2	3,868	0.05%
2021/07/02	1	141.50	0	0.00	139.00	1	3,978	0.03%
2021/07/01	1	144.50	0	0.00	140.50	1	4,044	0.02%
2021/06/29	1	145.00	2.1	145.46	142.50	-1.1	4,150	-0.03%
2021/06/28	1	148.00	0	0.00	148.00	1	4,156	0.02%
2021/06/25	7	155.00	3	155.67	151.50	4	4,127	0.10%
2021/06/23	10	143.01	10	143.00	143.00	0	4,030	0.00%
2021/06/22	2	147.50	0	0.00	143.50	2	3,985	0.05%
2021/06/21	1	155.00	4.1	157.12	153.50	-3.1	3,922	-0.08%
2021/06/18	3	168.83	0	0.00	166.50	3	3,849	0.08%
2021/06/15	2	171.50	1	172.00	174.00	1	3,782	0.03%
2021/06/11	3	174.00	3	167.67	166.50	0	3,760	0.00%
2021/06/10	2	183.50	2	187.75	181.00	0	3,775	0.00%
2021/06/09	4	173.63	3	175.83	178.00	1	3,777	0.03%
2021/06/08	3	170.00	3	174.67	176.50	0	3,731	0.00%
2021/06/07	0	0.00	0.1	158.50	160.50	-0.1	3,699	0.00%
2021/06/04	1	160.00	1	172.00	161.50	0	3,678	0.00%
2021/06/02	0	0.00	1	176.50	174.00	-1	3,599	-0.03%
2021/06/01	1	174.00	0	0.00	174.00	1	3,600	0.03%
2021/05/25	1	151.00	0	0.00	151.00	1	3,792	0.03%
2021/05/21	0	0.00	1	142.50	143.00	-1	4,091	-0.02%
2021/05/19	4.1	142.24	2	142.50	138.00	2.1	4,252	0.05%
2021/05/18	16	141.75	17	138.88	145.00	-1	4,083	-0.02%
2021/05/17	0	0.00	6	142.50	139.00	-6	3,894	-0.15%
2021/05/14	2	180.25	6	157.92	154.00	-4	3,862	-0.10%
2021/05/13	1	173.41	14	172.21	171.00	-13	3,723	-0.35%
2021/05/12	1	200.50	3	200.00	190.00	-2	3,718	-0.05%
2021/05/11	14.1	221.09	5	211.80	211.00	9.1	3,819	0.24%
2021/05/10	0	0.00	2	233.98	234.00	-2	3,787	-0.05%
2021/05/07	0	0.00	1	213.00	213.00	-1	3,813	-0.03%
2021/05/06	1	202.00	3	193.00	194.00	-2	3,752	-0.05%
2021/05/05	0	0.00	2	198.50	197.50	-2	3,695	-0.05%
2021/05/04	5.1	186.67	5	194.30	188.50	0.1	3,727	0.00%
2021/05/03	4	215.00	2	211.50	207.00	2	3,692	0.05%
2021/04/29	4	218.50	0	0.00	211.00	4	3,725	0.11%
2021/04/28	0	0.00	1	223.00	222.00	-1	3,678	-0.03%
2021/04/27	3	226.83	2	225.50	217.00	1	3,643	0.03%
2021/04/26	12	208.63	12	218.75	220.00	0	3,606	0.00%
2021/04/23	0	0.00	6	194.08	200.00	-6	3,581	-0.17%
2021/04/19	2	219.00	0	0.00	219.00	2	3,495	0.06%
2021/04/16	0.1	241.00	1	243.00	243.00	-0.9	3,492	-0.03%
2021/04/14	0	0.00	6	193.00	215.50	-6	3,533	-0.17%
2021/04/13	3	222.00	2	214.00	214.00	1	3,544	0.03%
2021/04/09	0	0.00	4	187.00	200.00	-4	3,557	-0.11%
2021/04/08	8	203.38	5	207.60	197.00	3	3,714	0.08%
2021/04/07	2	201.00	2	201.25	202.00	0	3,660	0.00%
2021/04/06	1	184.00	0	0.00	184.00	1	3,768	0.03%
2021/04/01	1	161.51	5	165.10	167.50	-4	3,979	-0.10%
2021/03/30	0	0.00	20	137.50	139.00	-20	4,108	-0.49%
2021/03/25	0	0.00	10	129.00	128.50	-10	4,123	-0.24%
2021/03/22	16	131.94	1	132.50	132.50	15	4,174	0.36%
2021/03/19	20	125.70	0	0.00	128.00	20	4,174	0.48%
2021/03/17	1	125.00	1	126.00	122.00	0	4,207	0.00%
2021/03/16	5	125.30	12	126.13	124.50	-7	4,558	-0.15%
2021/03/15	6	137.00	3	139.17	133.50	3	4,822	0.06%
2021/03/12	1	134.00	4	132.75	134.00	-3	4,812	-0.06%
2021/03/11	0	0.00	0.6	127.50	129.50	-0.6	4,858	-0.01%
2021/03/10	2	121.25	0	0.00	122.00	2	5,010	0.04%
2021/03/09	1	118.00	2	120.00	122.00	-1	5,006	-0.02%
2021/03/08	2	123.00	0	0.00	117.00	2	4,999	0.04%
2021/03/05	0	0.00	10	116.50	117.00	-10	4,994	-0.20%
2021/03/04	0	0.00	3	121.67	120.50	-3	4,996	-0.06%
2021/03/03	4	119.00	6	116.67	118.50	-2	4,981	-0.04%
2021/02/26	6	114.50	5	118.00	116.50	1	5,001	0.02%
2021/02/25	17	122.26	3	124.83	121.00	14	5,001	0.28%
2021/02/24	8	111.38	10	111.25	115.00	-2	4,884	-0.04%
2021/02/23	11	116.27	8	114.06	112.50	3	4,811	0.06%
2021/02/22	6	123.50	1	124.50	124.50	5	4,793	0.10%
2021/02/19	4	112.63	6	113.08	113.50	-2	4,858	-0.04%
2021/02/17	0	0.00	31	94.20	94.20	-31	4,966	-0.62%
2021/02/05	1	83.30	60	84.64	85.70	-59	5,089	-1.16%
2021/02/04	85	86.26	49	86.41	85.60	36	5,255	0.68%
2021/02/03	111	85.78	80	86.53	84.40	31	5,638	0.55%	大買/
2021/02/02	72	84.16	50	84.69	82.40	22	5,957	0.37%
2021/02/01	13	92.32	0	0.00	91.40	13	5,780	0.22%
2021/01/29	8	95.96	3	99.43	101.50	5	5,736	0.09%
2021/01/28	1	95.00	1	93.80	92.60	0	5,621	0.00%
2021/01/27	1	95.60	1	97.70	96.50	0	5,619	0.00%
2021/01/26	5	95.16	3	99.20	97.80	2	5,605	0.04%
2021/01/25	0	0.00	6	95.13	98.20	-6	5,504	-0.11%
2021/01/22	9	89.67	5	90.94	89.30	4	5,502	0.07%
2021/01/21	21	96.29	28	97.28	98.00	-7	5,498	-0.13%
2021/01/20	23	102.05	32	104.60	97.20	-9	5,535	-0.16%
2021/01/19	21	109.12	6	110.67	108.00	15	5,462	0.27%
2021/01/18	16	114.47	21	119.50	112.50	-5	5,457	-0.09%
2021/01/15	25	121.00	65	121.35	125.00	-40	5,450	-0.73%
2021/01/14	45	113.89	0	0.00	119.00	45	5,627	0.80%
2021/01/13	10	106.50	5	110.00	108.50	5	5,682	0.09%
2021/01/12	10	107.00	10	108.00	108.00	0	5,678	0.00%
2021/01/08	10	120.50	10	123.50	121.00	0	5,670	0.00%
2021/01/07	35	106.86	44	111.91	117.50	-9	5,660	-0.16%
2021/01/06	5	118.00	0	0.00	111.50	5	5,630	0.09%
2021/01/05	5	131.50	16	131.19	123.50	-11	5,659	-0.19%
2021/01/04	20	137.25	20	139.75	137.00	0	5,640	0.00%
2020/12/31	21	137.57	8	144.06	135.00	13	5,629	0.23%
2020/12/30	0	0.00	3	143.83	142.00	-3	5,459	-0.05%
2020/12/29	9	141.78	3	139.33	142.50	6	5,358	0.11%
2020/12/28	1	134.50	4	139.38	144.00	-3	5,167	-0.06%
2020/12/25	36	136.79	87	142.87	131.00	-51	4,941	-1.03%
2020/12/24	41	131.76	30	132.67	135.50	11	4,656	0.24%
2020/12/23	31	130.55	10	127.00	132.00	21	4,643	0.45%
2020/12/22	18	120.00	38	123.53	120.00	-20	4,634	-0.43%
2020/12/21	20	122.00	20	125.75	120.50	0	4,633	0.00%
2020/12/18	30	126.17	0	0.00	125.00	30	4,630	0.65%
2020/12/17	0	0.00	1	127.00	127.50	-1	4,610	-0.02%
2020/12/14	2	119.50	0	0.00	119.50	2	4,600	0.04%
2020/12/10	5	115.70	22.2	119.38	116.50	-17.2	4,571	-0.38%
2020/12/09	22	135.00	6	131.75	121.50	16	4,192	0.38%
2020/12/08	10	131.50	0	133.52	134.50	10	3,903	0.26%
2020/12/07	4	121.38	0	0.00	122.50	4	3,833	0.10%
2020/12/04	5	110.30	4	111.13	111.50	1	3,828	0.03%
2020/12/03	0	0.00	3	100.63	101.50	-3	3,775	-0.08%
2020/12/02	3	98.70	0	0.00	97.10	3	3,860	0.08%
2020/11/27	0	0.00	2	95.00	95.00	-2	4,199	-0.05%
2020/11/26	0	0.00	5	98.70	99.00	-5	4,198	-0.12%
2020/11/25	0	0.00	11	97.50	96.50	-11	4,204	-0.26%
2020/11/23	0	0.00	15	95.77	98.50	-15	4,180	-0.36%
2020/11/20	31	94.90	22	97.82	94.00	9	4,171	0.22%
2020/11/19	19.1	101.91	3.2	104.00	104.00	15.8	4,109	0.38%
2020/11/18	6	93.57	16	94.50	97.50	-10	3,982	-0.25%
2020/11/17	6	91.52	4	90.41	88.70	2	3,889	0.05%
2020/11/16	2	85.90	1	86.10	89.90	1	3,808	0.03%
2020/11/13	1	76.70	2.2	81.61	82.00	-1.2	3,754	-0.03%
2020/11/12	6	74.88	25	73.54	74.60	-19	3,670	-0.52%
2020/11/11	12	73.73	22	74.06	75.70	-10	3,475	-0.29%
2020/11/10	10	71.13	24	71.39	73.30	-14	3,045	-0.46%
2020/11/06	0	0.00	3	60.67	60.70	-3	2,612	-0.11%
2020/11/05	7	55.41	8	55.26	55.20	-1	2,569	-0.04%
2020/11/04	5	54.68	3	55.27	54.30	2	2,553	0.08%
2020/11/03	0	0.00	1	55.50	54.30	-1	2,553	-0.04%
2020/11/02	1	54.70	0	0.00	54.70	1	2,564	0.04%
2020/10/30	4.2	55.58	3	56.80	56.20	1.2	2,562	0.05%
2020/10/29	3	54.30	15	56.52	57.20	-12	2,556	-0.47%
2020/10/28	17	55.78	10	55.73	55.00	7	2,477	0.28%
2020/10/27	5	53.88	5	54.34	53.80	0	2,394	0.00%
2020/10/26	15	54.59	6	55.32	53.70	9	2,431	0.37%
2020/10/23	15	54.22	3	54.07	55.40	12	2,610	0.46%
2020/10/22	4	54.78	11	54.91	54.50	-7	2,666	-0.26%
2020/10/21	0	0.00	1	50.60	51.90	-1	2,497	-0.04%
2020/10/13	2	51.70	2	52.90	51.20	0	2,422	0.00%
2020/10/07	0	0.00	4	50.70	51.00	-4	2,361	-0.17%
2020/10/05	0	0.00	30	50.20	50.60	-30	2,382	-1.26%
2020/09/25	0	0.00	7	49.00	49.00	-7	2,464	-0.28%
2020/09/24	0	0.00	2	50.20	50.00	-2	2,453	-0.08%
2020/09/23	4	50.80	0	0.00	50.60	4	2,451	0.16%
2020/09/21	9	51.00	0	0.00	50.90	9	2,444	0.37%
2020/09/17	0	0.00	10	52.50	52.30	-10	2,433	-0.41%
2020/09/16	1	53.30	0	0.00	52.20	1	2,436	0.04%
2020/09/15	2	52.45	0	0.00	52.20	2	2,428	0.08%
2020/09/14	2	52.50	1	51.90	52.60	1	2,426	0.04%
2020/09/11	10	54.02	0	0.00	52.10	10	2,415	0.41%
2020/09/10	0	0.00	3	58.10	57.10	-3	2,340	-0.13%
2020/09/09	12	57.53	12	57.23	57.00	0	2,314	0.00%
2020/09/08	10	57.20	0	0.00	58.60	10	2,237	0.45%
2020/09/07	4	51.15	20	56.29	55.00	-16	2,111	-0.76%
2020/09/04	32	50.89	0	0.00	52.10	32	2,083	1.54%
2020/09/03	26	55.25	0	0.00	54.20	26	2,030	1.28%
2020/09/02	12	54.13	3	53.40	55.30	9	1,891	0.48%
2020/08/28	9	49.24	2	49.35	49.15	7	1,766	0.40%
2020/08/27	2	49.50	1	48.85	49.20	1	1,775	0.06%
2020/08/26	0	0.00	1	49.10	48.75	-1	1,880	-0.05%
2020/08/24	2	48.10	1	47.90	48.50	1	1,950	0.05%
2020/08/21	10	46.39	7	46.44	46.50	3	1,931	0.16%
2020/08/20	8	46.10	2	47.05	46.20	6	1,922	0.31%
2020/08/19	5	51.40	35	50.62	49.60	-30	1,892	-1.59%
2020/08/18	2	49.63	1	49.20	49.20	1	1,813	0.06%
2020/08/17	1	48.20	1	48.10	48.10	0	1,771	0.00%
2020/08/14	4	47.19	1	47.05	47.00	3	1,758	0.17%
2020/08/13	1	46.35	0	0.00	46.15	1	1,741	0.06%
2020/08/12	1	45.90	0	0.00	45.70	1	1,734	0.06%
2020/08/05	2	49.30	0	0.00	48.80	2	1,785	0.11%
2020/08/04	18	50.66	0	0.00	48.85	18	1,804	1.00%
2020/08/03	1	54.10	1	54.10	53.00	0	1,802	0.00%
2020/07/31	0	0.00	2	53.40	54.10	-2	1,787	-0.11%
2020/07/30	3	53.90	39	53.51	53.10	-36	1,772	-2.03%
2020/07/29	44	55.32	6	55.13	53.80	38	1,784	2.13%
2020/07/28	0	0.00	16	49.96	51.80	-16	1,620	-0.99%
2020/07/27	0	0.00	2	47.58	47.15	-2	1,537	-0.13%
2020/07/23	3	46.70	1	46.50	46.50	2	1,548	0.13%
2020/07/21	28	45.12	28	45.28	45.50	0	1,559	0.00%
2020/07/20	0	0.00	1	44.10	44.25	-1	1,561	-0.06%
2020/07/17	1	45.30	0	0.00	45.30	1	1,562	0.06%
2020/07/15	0	0.00	3	48.20	47.40	-3	1,575	-0.19%
2020/07/14	2	48.90	2	48.30	48.05	0	1,583	0.00%
2020/07/13	1	49.00	17	49.37	48.75	-16	1,587	-1.01%
2020/07/10	29	48.56	0	0.00	48.60	29	1,592	1.82%
2020/07/08	1	50.80	5	51.40	50.70	-4	1,600	-0.25%
2020/07/07	0	0.00	2	50.90	51.60	-2	1,581	-0.13%
2020/07/06	5	49.05	0	0.00	49.10	5	1,533	0.33%
2020/06/29	10	47.95	0	0.00	48.30	10	1,493	0.67%
2020/06/23	1	49.20	0	0.00	48.85	1	1,479	0.07%
2020/06/22	0	0.00	3	49.37	48.90	-3	1,467	-0.20%
2020/06/17	1	50.80	0	0.00	50.80	1	1,448	0.07%
2020/06/12	0	0.00	3	49.18	50.30	-3	1,424	-0.21%
2020/06/11	35	53.12	32	52.82	51.40	3	1,420	0.21%
2020/06/05	0	0.00	5	53.00	52.20	-5	1,332	-0.38%
2020/06/04	8	51.89	12	52.60	51.70	-4	1,300	-0.31%
2020/06/03	9	51.53	0	0.00	51.90	9	1,291	0.70%
2020/06/02	2	52.70	7	53.56	52.00	-5	1,268	-0.39%
2020/05/29	6	51.70	2.2	51.34	50.70	3.8	1,145	0.33%
2020/05/19	1	49.45	9	49.27	48.95	-8	1,093	-0.73%
2020/05/18	2	51.85	0	0.00	50.60	2	1,091	0.18%
2020/05/15	2	51.00	0	0.00	50.90	2	1,106	0.18%
2020/05/14	3	53.33	2	53.70	53.70	1	1,094	0.09%
2020/05/13	1	54.70	1	53.30	51.20	0	1,090	0.00%
2020/05/11	2	52.10	1	51.50	52.60	1	1,067	0.09%
2020/05/08	1	52.80	22	50.32	52.80	-21	1,125	-1.87%
2020/05/07	6	49.68	1	51.00	48.00	5	1,066	0.47%
2020/05/06	7	48.96	0	0.00	48.90	7	1,042	0.67%
2020/05/05	11	51.00	4	52.80	49.25	7	1,027	0.68%
2020/05/04	5	49.39	3	47.27	50.00	2	955	0.21%
2020/04/30	1	45.00	3	45.80	45.50	-2	879	-0.23%
2020/04/29	3	43.90	3	43.40	43.80	0	853	0.00%
2020/04/27	1	41.90	2	42.03	41.90	-1	834	-0.12%
2020/04/23	0	0.00	1	41.00	40.60	-1	816	-0.12%
2020/04/21	3	39.45	4	39.63	39.75	-1	816	-0.12%
2020/04/20	2	40.15	0	0.00	40.25	2	810	0.25%
2020/04/17	0	0.00	1	44.00	41.55	-1	797	-0.13%
2020/04/16	2	43.80	1	43.75	42.80	1	808	0.12%
2020/04/15	6	44.27	3	45.02	43.85	3	811	0.37%
2020/04/14	1	43.40	0	0.00	43.30	1	835	0.12%
2020/04/13	1	42.60	1	44.00	44.00	0	900	0.00%
2020/03/25	0	0.00	1	29.90	29.95	-1	941	-0.11%
2020/03/18	0	0.00	12	34.69	34.20	-12	943	-1.27%
2020/03/16	2	40.68	0	0.00	38.70	2	925	0.22%
2020/03/13	0	0.00	1	42.60	43.00	-1	913	-0.11%
2020/03/06	1	58.00	1	57.20	57.20	0	889	0.00%
2020/02/27	0	0.00	1	60.50	59.00	-1	873	-0.11%
2020/02/18	5	65.56	5	64.42	63.50	0	817	0.00%
2020/02/17	1	64.00	2	64.05	64.60	-1	805	-0.12%
2020/02/14	0	0.00	2	65.45	64.60	-2	799	-0.25%
2020/02/13	1	62.90	1	62.30	63.40	0	747	0.00%
2020/02/11	1	62.40	1	64.20	63.00	0	710	0.00%
2020/02/10	0	0.00	2	59.50	59.50	-2	611	-0.33%
2020/02/06	0	0.00	1	55.90	55.30	-1	598	-0.17%
2020/02/04	0	0.00	2	51.75	51.90	-2	598	-0.33%
2020/02/03	2	50.10	0	0.00	50.30	2	615	0.33%
2020/01/31	2	56.70	0	0.00	55.60	2	623	0.32%
2020/01/30	1	59.20	0	0.00	56.80	1	798	0.13%
2020/01/14	1	63.10	0	0.00	63.20	1	878	0.11%
2020/01/10	1	63.00	1	64.00	62.60	0	881	0.00%
2020/01/08	2	70.00	2	68.50	66.60	0	858	0.00%
2020/01/07	9	68.70	12	68.43	67.00	-3	834	-0.36%
2020/01/03	2	66.00	0	0.00	65.40	2	826	0.24%
2020/01/02	10	67.20	1	67.30	66.80	9	843	1.07%
2019/12/19	0	0.00	2	64.70	64.40	-2	953	-0.21%
2019/12/18	2	62.80	0	0.00	62.80	2	946	0.21%
2019/12/13	1	62.20	0	0.00	62.10	1	960	0.10%
2019/12/12	1	62.90	0	0.00	62.80	1	959	0.10%
2019/12/09	1	65.40	1.2	64.67	64.70	-0.2	966	-0.02%
2019/12/02	1	63.40	0	0.00	62.50	1	973	0.10%
2019/11/26	2	64.20	3	64.10	63.90	-1	1,005	-0.10%
2019/11/19	1	66.20	1	65.70	65.70	0	1,062	0.00%
2019/11/07	0	0.00	1	66.10	66.30	-1	1,160	-0.09%
2019/11/05	1	68.70	0	0.00	67.80	1	1,178	0.08%
2019/11/04	0	0.00	1	68.30	68.20	-1	1,225	-0.08%
2019/11/01	1	69.00	0	0.00	69.00	1	1,247	0.08%
2019/10/31	3	69.47	1	69.30	68.50	2	1,288	0.16%
2019/10/29	3	73.50	3	73.01	70.00	0	1,285	0.00%
2019/10/24	0	0.00	1	66.30	66.10	-1	1,086	-0.09%
2019/10/22	1	67.50	1	67.50	67.50	0	1,083	0.00%
2019/10/09	0	0.00	5	68.60	69.00	-5	1,017	-0.49%
2019/10/08	5	67.68	0	0.00	67.90	5	1,096	0.46%
2019/10/07	0	0.00	1	66.00	66.90	-1	1,262	-0.08%
2019/10/03	1	64.60	2	64.70	64.60	-1	1,407	-0.07%
2019/09/27	2	60.65	2	60.70	60.60	0	1,441	0.00%
2019/09/26	0	0.00	15	63.50	63.50	-15	1,411	-1.06%
2019/09/20	2	67.90	0	0.00	68.00	2	1,404	0.14%
2019/09/18	0	0.00	5	67.50	67.60	-5	1,413	-0.35%
2019/09/17	0	0.00	10	67.40	67.10	-10	1,428	-0.70%
2019/09/16	2	68.50	2	67.50	67.60	0	1,614	0.00%
2019/09/11	1	67.90	1	67.40	67.40	0	1,764	0.00%
2019/09/06	1	69.70	0	0.00	69.30	1	2,003	0.05%
2019/09/03	3	70.10	3	70.23	69.20	0	2,036	0.00%
2019/08/27	0	0.00	5.5	69.10	68.90	-5.5	2,055	-0.27%
2019/08/16	0	0.00	1	68.40	68.20	-1	2,081	-0.05%
2019/08/15	3	67.07	1	67.70	67.30	2	2,073	0.10%
2019/08/14	0	0.00	10	72.39	71.40	-10	2,048	-0.49%
2019/08/13	1	76.10	0	0.00	76.10	1	2,052	0.05%
2019/08/12	0	0.00	1	78.10	77.60	-1	2,085	-0.05%
2019/08/08	2	76.75	1	76.30	76.30	1	2,124	0.05%
2019/08/06	0	0.00	1	78.40	76.90	-1	2,353	-0.04%
2019/08/05	1	77.60	0	0.00	78.10	1	2,387	0.04%
2019/08/02	1	79.00	0	0.00	76.00	1	2,383	0.04%
2019/08/01	0	0.00	1	80.10	78.10	-1	2,371	-0.04%
2019/07/31	1	77.00	0	0.00	76.90	1	2,344	0.04%
2019/07/30	5	75.80	0	0.00	76.80	5	2,352	0.21%
2019/07/29	15	80.07	0	0.00	79.70	15	2,370	0.63%
2019/07/25	0	0.00	3	82.00	81.80	-3	2,355	-0.13%
2019/07/19	3	76.77	0	0.00	77.00	3	2,396	0.13%
2019/07/12	21	80.56	6	81.40	80.20	15	2,520	0.60%
2019/07/11	4	83.78	6	88.45	85.00	-2	2,417	-0.08%
2019/07/10	3	84.80	6	86.68	87.40	-3	2,238	-0.13%
2019/07/09	1	81.70	2	82.25	79.50	-1	2,132	-0.05%
2019/07/08	14	83.01	24	80.83	81.70	-10	2,117	-0.47%
2019/07/05	5	77.86	0	0.00	77.90	5	2,078	0.24%
2019/07/03	0	0.00	5	79.74	79.90	-5	2,239	-0.22%
2019/07/02	10	77.30	10	78.70	78.50	0	2,470	0.00%
2019/07/01	5	76.90	0	0.00	76.90	5	2,645	0.19%
2019/06/25	0	0.00	1	78.00	76.10	-1	2,892	-0.03%
2019/06/21	6	81.32	4	80.45	79.50	2	2,915	0.07%
2019/06/20	5	78.38	9	77.84	78.00	-4	2,763	-0.14%
2019/06/19	0	0.00	1	76.10	76.00	-1	2,715	-0.04%
2019/06/18	7	77.87	4	74.55	76.00	3	2,719	0.11%
2019/06/17	3	73.10	2	72.95	72.90	1	2,678	0.04%
2019/06/14	0	0.00	1	70.70	69.70	-1	2,680	-0.04%
2019/06/11	1	68.10	2	69.00	68.60	-1	2,663	-0.04%
2019/06/10	1	67.40	0	0.00	68.50	1	2,661	0.04%
2019/06/06	0	0.00	1	68.00	68.00	-1	2,661	-0.04%
2019/06/05	2	69.40	3	69.37	69.30	-1	2,673	-0.04%
2019/05/31	3	70.60	0	0.00	71.60	3	2,673	0.11%
2019/05/29	0	0.00	1	71.60	71.60	-1	2,705	-0.04%
2019/05/28	3	74.00	1	72.60	75.00	2	2,701	0.07%
2019/05/27	1	70.00	0	0.00	69.90	1	2,683	0.04%
2019/05/24	0	0.00	1	69.50	67.70	-1	2,698	-0.04%
2019/05/23	1	67.00	0	0.00	67.90	1	2,724	0.04%
2019/05/20	1	69.00	3	68.10	69.90	-2	2,976	-0.07%
2019/05/17	3	68.50	41	68.48	67.80	-38	3,038	-1.25%
2019/05/16	12	75.43	0	0.00	73.20	12	3,008	0.40%
2019/05/15	27	76.99	5	75.34	73.80	22	3,107	0.71%
2019/05/14	12	73.68	3	73.90	75.80	9	3,044	0.30%
2019/05/13	10	69.91	6	71.03	70.00	4	2,900	0.14%
2019/05/10	4.7	66.35	0	0.00	66.10	4.7	2,822	0.16%
2019/05/08	1	68.00	1	68.00	68.20	0	2,783	0.00%
2019/05/07	2	68.80	2	68.60	68.60	0	2,790	0.00%
2019/05/06	1	70.30	0	0.00	68.00	1	2,815	0.04%
2019/05/03	1	68.60	0	0.00	67.80	1	2,821	0.04%
2019/04/30	1	65.20	1	65.60	65.60	0	2,821	0.00%
2019/04/29	1	68.00	0	0.00	65.20	1	2,844	0.04%
2019/04/26	0	0.00	0.2	68.10	67.90	-0.2	2,934	-0.01%
2019/04/23	1	68.30	3	69.83	70.10	-2	2,980	-0.07%
2019/04/22	5	69.14	0	0.00	67.70	5	2,949	0.17%
2019/04/19	2	69.85	1	69.00	69.00	1	2,978	0.03%
2019/04/18	0	70.80	2	73.50	71.00	-2	2,966	-0.07%
2019/04/17	0	0.00	3	73.70	73.20	-3	3,017	-0.10%
2019/04/16	3	74.00	0	0.00	73.20	3	3,023	0.10%
2019/04/15	11	73.78	11	73.76	74.50	0	3,037	0.00%
2019/04/12	2	71.10	4	71.43	71.90	-2	3,034	-0.07%
2019/04/11	4	73.88	1	73.50	73.50	3	3,027	0.10%
2019/04/10	1	75.90	3	75.37	72.90	-2	3,024	-0.07%
2019/04/09	5	82.46	4	82.35	81.00	1	2,995	0.03%
2019/04/08	31.2	83.12	3	83.70	83.40	28.2	3,035	0.93%
2019/04/03	39	77.94	45.2	77.95	79.30	-6.2	2,943	-0.21%
2019/04/02	14	70.51	22	70.97	72.10	-8	3,016	-0.27%
2019/03/28	2	70.25	1	70.80	68.20	1	3,261	0.03%
2019/03/26	0	0.00	1	70.60	69.00	-1	3,159	-0.03%
2019/03/25	1	68.00	7	68.41	69.10	-6	3,183	-0.19%
2019/03/21	11	69.78	11	71.15	69.40	0	3,124	0.00%
2019/03/20	13	70.53	11	71.78	68.70	2	3,073	0.07%
2019/03/19	0	0.00	5	69.80	69.80	-5	2,923	-0.17%
2019/03/18	1	63.80	1	63.40	63.50	0	2,876	0.00%
2019/03/15	1	64.50	2	63.45	63.40	-1	2,877	-0.03%
2019/03/14	1	65.00	1	64.10	64.10	0	2,875	0.00%
2019/03/13	0	0.00	1	64.80	64.60	-1	2,887	-0.03%
2019/03/11	1	66.90	2	66.75	65.90	-1	2,903	-0.03%
2019/03/08	0	0.00	4	63.25	65.30	-4	2,926	-0.14%
2019/03/07	0	0.00	0.2	63.60	63.50	-0.2	2,924	-0.01%
2019/03/05	1	68.60	0	0.00	66.10	1	3,018	0.03%
2019/02/27	1	63.70	1	64.20	64.50	0	2,984	0.00%
2019/02/26	1	68.20	2	67.85	65.80	-1	2,978	-0.03%
2019/02/25	10	68.80	1	69.70	68.80	9	3,000	0.30%
2019/02/22	3	68.27	6	68.23	67.90	-3	2,984	-0.10%
2019/02/21	5	70.48	1	69.80	69.60	4	2,964	0.13%
2019/02/20	1	71.00	0	0.00	68.70	1	2,922	0.03%
2019/02/19	4	70.23	2	70.70	68.40	2	2,892	0.07%
2019/02/18	2	64.65	3	67.30	67.80	-1	2,736	-0.04%
2019/02/15	0	0.00	4	63.30	61.70	-4	2,665	-0.15%
2019/02/14	7	67.10	1	66.50	64.10	6	2,651	0.23%
2019/02/13	0	0.00	1	59.50	63.20	-1	2,495	-0.04%
2019/02/12	1	56.90	1	57.50	57.50	0	2,481	0.00%
2019/02/11	2	56.75	1	56.40	56.40	1	2,528	0.04%
2019/01/28	0	0.00	1	58.00	57.60	-1	2,600	-0.04%
2019/01/24	0	0.00	1	58.60	59.50	-1	2,718	-0.04%
2019/01/23	23	57.20	23	57.05	57.20	0	2,681	0.00%
2019/01/22	0	0.00	3	57.50	57.10	-3	2,681	-0.11%
2019/01/21	21	57.40	22	59.66	57.40	-1	2,675	-0.04%
2019/01/18	68	60.08	68	58.99	59.00	0	2,658	0.00%
2019/01/17	27	56.38	26.1	56.28	57.10	0.9	2,570	0.04%
2019/01/16	1	55.00	0	0.00	55.00	1	2,512	0.04%
2019/01/15	2	53.35	2	54.20	54.20	0	2,492	0.00%
2019/01/11	25	53.50	25	53.00	53.50	0	2,484	0.00%
2019/01/10	0	0.00	2	54.50	54.40	-2	2,453	-0.08%
2019/01/09	7	55.67	6	55.98	54.10	1	2,461	0.04%
2019/01/08	9	52.22	0	0.00	52.80	9	2,471	0.36%
2019/01/07	1	52.60	1	52.90	52.90	0	2,467	0.00%
2019/01/04	4	50.58	3	50.80	50.80	1	2,465	0.04%
2018/12/28	1	55.00	5	54.62	56.60	-4	2,435	-0.16%
2018/12/27	28	56.00	27	57.81	55.20	1	2,398	0.04%
2018/12/26	34	59.46	46	58.95	56.40	-12	2,310	-0.52%
2018/12/25	28	62.59	27	62.63	62.60	1	2,180	0.05%
2018/12/24	17	57.16	15.2	58.92	61.10	1.8	1,941	0.09%
2018/12/22	8	55.03	9	55.64	55.60	-1	1,804	-0.06%
2018/12/21	0	0.00	11	50.95	52.50	-11	1,708	-0.64%
2018/12/20	1	48.20	2	47.30	47.80	-1	1,691	-0.06%
2018/12/18	19	46.48	19	47.42	47.05	0	1,706	0.00%
2018/12/17	0	0.00	1	44.80	44.70	-1	1,712	-0.06%
2018/12/14	1	44.90	7	45.17	45.35	-6	1,727	-0.35%
2018/12/12	3	47.90	8.1	47.81	47.80	-5.1	1,759	-0.29%
2018/12/11	1	47.15	1	47.35	47.20	0	1,763	0.00%
2018/12/10	3	47.08	2	46.95	46.70	1	1,779	0.06%
2018/12/06	5	48.61	1	49.60	48.00	4	1,802	0.22%
2018/12/05	3	50.77	1	51.20	51.30	2	1,807	0.11%
2018/12/04	2	52.85	1	52.50	52.50	1	1,816	0.06%
2018/12/03	9	53.58	8	53.50	53.00	1	1,827	0.05%
2018/11/30	2	51.40	3	51.37	51.40	-1	1,836	-0.05%
2018/11/29	5	52.14	32	52.24	51.00	-27	1,863	-1.45%
2018/11/28	33	50.30	4.8	51.46	51.20	28.2	1,826	1.54%
2018/11/27	1	47.95	1	48.60	48.60	0	1,808	0.00%
2018/11/26	2	47.90	2	47.93	47.85	0	1,899	0.00%
2018/11/23	2	48.25	1	47.85	47.85	1	1,986	0.05%
2018/11/22	4	51.10	7	50.70	48.20	-3	2,028	-0.15%
2018/11/21	0	0.00	1	48.30	48.20	-1	2,004	-0.05%
2018/11/20	2	47.93	1	48.30	48.30	1	2,010	0.05%
2018/11/19	0	0.00	1.1	48.78	48.55	-1.1	2,017	-0.05%
2018/11/15	1	48.00	0	0.00	47.80	1	2,051	0.05%
2018/11/14	1	49.20	1	49.70	49.10	0	2,106	0.00%
2018/11/12	1	47.80	1	48.40	48.40	0	2,167	0.00%
2018/11/09	1	50.20	1	48.80	48.70	0	2,215	0.00%
2018/11/08	4	51.28	3	51.93	51.00	1	2,241	0.04%
2018/11/07	2	47.75	1	48.60	48.95	1	2,226	0.04%
2018/11/06	4	48.45	11	48.04	46.75	-7	2,204	-0.32%
2018/11/05	2	49.90	1	50.40	48.95	1	2,190	0.05%
2018/11/02	25	50.25	1	50.50	51.40	24	2,166	1.11%
2018/10/31	3	41.92	1	42.50	42.50	2	2,044	0.10%
2018/10/30	1	41.45	1	40.85	40.80	0	2,073	0.00%
2018/10/29	2	41.35	6	41.82	41.45	-4	2,084	-0.19%
2018/10/26	2	43.60	2	44.10	41.50	0	2,131	0.00%
2018/10/25	1	44.15	1	45.50	44.00	0	2,151	0.00%
2018/10/24	2	48.65	11	48.20	48.15	-9	2,158	-0.42%
2018/10/23	2	49.60	3	48.73	48.15	-1	2,205	-0.05%
2018/10/22	1	49.70	13	50.21	50.80	-12	2,276	-0.53%
2018/10/19	2	49.20	2	49.40	49.40	0	2,407	0.00%
2018/10/18	1	51.80	1	50.40	50.70	0	2,497	0.00%
2018/10/17	1	53.00	2	52.80	52.00	-1	2,557	-0.04%
2018/10/16	24	53.45	1	53.00	52.00	23	2,571	0.89%
2018/10/15	1	50.30	0	0.00	49.90	1	2,556	0.04%
2018/10/12	3	48.25	4	50.08	50.80	-1	2,625	-0.04%
2018/10/11	2	48.65	2.5	48.58	48.25	-0.5	2,763	-0.02%
2018/10/09	1	54.60	2	53.80	53.60	-1	2,846	-0.04%
2018/10/08	3	57.23	2.4	55.25	55.30	0.6	2,836	0.02%
2018/10/05	1	62.60	1	61.70	58.20	0	2,839	0.00%
2018/10/04	1	63.90	1	63.50	64.40	0	2,837	0.00%
2018/10/03	3	68.77	3	65.47	65.10	0	2,858	0.00%
2018/10/02	2	68.20	2	68.15	68.50	0	2,883	0.00%
2018/10/01	1	69.80	1	69.00	68.00	0	2,901	0.00%
2018/09/27	1	67.40	1	69.50	70.00	0	3,110	0.00%
2018/09/26	1	66.00	2	68.80	67.50	-1	3,063	-0.03%
2018/09/25	4	65.43	4	66.70	66.70	0	3,051	0.00%
2018/09/21	3	63.47	6	67.52	67.80	-3	3,045	-0.10%
2018/09/20	5	64.68	3	63.27	63.00	2	3,004	0.07%
2018/09/19	6	66.15	3	65.00	65.00	3	3,007	0.10%
2018/09/18	6	69.12	12	65.88	65.50	-6	3,015	-0.20%
2018/09/17	1	73.50	0	0.00	72.00	1	3,041	0.03%
2018/09/14	0	0.00	1	73.00	73.20	-1	3,094	-0.03%
2018/09/12	16	73.83	16	73.01	71.60	0	3,144	0.00%
2018/09/11	3	72.73	4	73.85	74.30	-1	3,144	-0.03%
2018/09/10	1	76.90	1	72.90	71.50	0	3,144	0.00%
2018/09/07	4	77.43	3	76.80	76.60	1	3,153	0.03%
2018/09/06	6	83.75	5	80.86	81.00	1	3,167	0.03%
2018/09/05	3	89.30	1	88.30	87.60	2	3,161	0.06%
2018/09/04	2	89.25	2	88.85	88.50	0	3,171	0.00%
2018/09/03	2	90.15	4	89.25	88.50	-2	3,249	-0.06%
2018/08/31	1	90.60	3	91.57	88.20	-2	3,279	-0.06%
2018/08/30	1	90.20	0	0.00	87.70	1	3,228	0.03%
2018/08/29	0	0.00	9	89.03	89.90	-9	3,273	-0.27%
2018/08/28	2	83.05	3	82.70	81.80	-1	3,330	-0.03%
2018/08/27	2	80.15	0	0.00	81.80	2	3,371	0.06%
2018/08/24	4	79.70	2	80.40	79.60	2	3,432	0.06%
2018/08/23	3	81.70	2	81.55	81.60	1	3,532	0.03%
2018/08/22	2	82.55	3	82.97	81.50	-1	3,609	-0.03%
2018/08/21	9	79.59	9	79.34	81.00	0	3,594	0.00%
2018/08/20	2	82.40	1	85.50	83.10	1	3,567	0.03%
2018/08/17	13	85.37	11	84.27	82.80	2	3,577	0.06%
2018/08/16	10	86.93	9	89.18	90.00	1	3,620	0.03%
2018/08/15	7	89.39	3	92.40	88.10	4	3,572	0.11%
2018/08/14	14	100.01	10	100.74	97.80	4	3,615	0.11%
2018/08/09	0	0.00	2	140.75	137.00	-2	3,702	-0.05%
2018/08/08	2	139.50	3	139.67	136.00	-1	3,773	-0.03%
2018/08/07	2	133.50	6	138.92	140.00	-4	3,857	-0.10%
2018/08/06	3	136.50	2	133.75	132.50	1	3,942	0.03%
2018/08/03	1	144.50	0	0.00	142.00	1	4,055	0.02%
2018/08/02	3	145.16	4	145.50	143.50	-1	4,334	-0.02%
2018/07/30	6	146.92	3	145.00	142.50	3	4,266	0.07%
2018/07/27	0	0.00	3	144.17	147.50	-3	4,229	-0.07%
2018/07/26	7	150.50	3	152.33	144.50	4	4,175	0.10%
2018/07/25	2	146.25	16	148.91	151.00	-14	4,059	-0.34%
2018/07/24	2	136.25	2	139.00	137.50	0	3,983	0.00%
2018/07/23	1	129.00	1	134.00	132.00	0	3,931	0.00%
2018/07/20	4	134.38	2	132.75	130.50	2	3,915	0.05%
2018/07/19	4	139.88	7	138.71	140.00	-3	3,891	-0.08%
2018/07/18	8	133.25	14	138.29	140.00	-6	3,829	-0.16%
2018/07/17	8	129.31	17	130.09	131.00	-9	3,711	-0.24%
2018/07/16	2	121.00	0	0.00	119.50	2	3,613	0.06%
2018/07/13	8	120.81	0	0.00	120.00	8	3,634	0.22%
2018/07/12	0	0.00	2	119.00	121.00	-2	3,954	-0.05%
2018/07/11	3	121.00	4	119.25	122.00	-1	4,061	-0.02%
2018/07/10	3	117.00	0	0.00	117.50	3	4,104	0.07%
2018/07/09	4	125.25	1	122.00	119.50	3	4,169	0.07%
2018/07/06	2	123.75	0	0.00	128.00	2	4,224	0.05%
2018/07/05	4	125.38	3	125.50	125.00	1	4,153	0.02%
2018/07/04	0	0.00	2	123.00	123.00	-2	3,956	-0.05%
2018/07/03	1	114.00	2	113.75	112.00	-1	3,942	-0.03%
2018/07/02	1	116.00	1	117.50	113.00	0	3,933	0.00%
2018/06/29	5	116.50	2	115.00	114.50	3	3,919	0.08%
2018/06/28	0	0.00	1.1	117.00	116.50	-1.1	3,901	-0.03%
2018/06/27	16	126.50	17	124.50	123.00	-1	3,892	-0.03%
2018/06/26	3	118.33	5	114.50	123.00	-2	3,858	-0.05%
2018/06/25	15	120.17	14	122.61	117.50	1	3,808	0.03%
2018/06/22	10	130.40	3	131.67	130.00	7	3,758	0.19%
2018/06/21	15	137.80	11	138.82	137.00	4	3,903	0.10%
2018/06/20	1	144.50	0	147.00	144.50	1	3,996	0.02%
2018/06/19	1	150.00	3	150.83	149.00	-2	4,048	-0.05%
2018/06/15	1	148.50	3	149.83	148.50	-2	4,170	-0.05%
2018/06/14	3	145.00	3	144.67	145.00	0	4,140	0.00%
2018/06/13	1	155.00	3	153.50	150.50	-2	4,117	-0.05%
2018/06/12	4	158.13	2	159.75	156.50	2	4,086	0.05%
2018/06/11	3	164.83	1	172.00	163.50	2	4,045	0.05%
2018/06/08	18	165.64	20	167.10	165.00	-2	3,959	-0.05%
2018/06/07	3	165.83	6	165.00	162.00	-3	3,906	-0.08%
2018/06/06	21	168.21	17	164.21	165.00	4	3,866	0.10%
2018/06/05	8	160.38	12	160.33	169.00	-4	3,737	-0.11%
2018/06/04	5	154.70	2	156.25	154.00	3	3,640	0.08%
2018/06/01	6	153.33	4	151.75	152.00	2	3,588	0.06%
2018/05/31	8	150.94	20	144.38	143.00	-12	3,520	-0.34%
2018/05/30	3	131.00	6	143.00	149.00	-3	3,421	-0.09%
2018/05/29	6	142.50	7	141.50	135.50	-1	3,347	-0.03%
2018/05/28	3	146.33	4	146.13	145.00	-1	3,324	-0.03%
2018/05/25	4	144.38	3	144.67	143.50	1	3,335	0.03%
2018/05/24	23	140.93	6.1	143.25	143.50	16.9	3,291	0.51%
2018/05/23	1	150.50	10	150.50	150.50	-9	3,190	-0.28%
2018/05/22	31	173.10	34	168.46	167.00	-3	3,275	-0.09%
2018/05/21	3	166.50	2	167.25	166.00	1	3,266	0.03%
2018/05/18	2	161.25	14	159.32	161.00	-12	3,534	-0.34%
2018/05/17	12	158.13	12	158.67	157.50	0	3,751	0.00%
2018/05/16	28	165.36	40	163.08	162.00	-12	3,886	-0.31%
2018/05/15	10	154.95	8	158.00	159.00	2	3,991	0.05%
2018/05/14	36	153.25	21	155.83	147.50	15	4,003	0.37%
2018/05/11	38	162.49	31	165.63	162.00	7	4,077	0.17%
2018/05/10	12	183.21	18	185.94	180.00	-6	4,111	-0.15%
2018/05/09	0	0.00	0	176.00	176.00	0	3,853	0.00%
2018/05/08	1	168.00	0	0.00	160.00	1	3,884	0.03%
2018/05/07	3	161.83	20	164.35	168.00	-17	3,943	-0.43%
2018/05/04	15.4	164.44	13	161.08	167.00	2.4	3,997	0.06%
2018/05/03	26	146.96	11	149.27	152.00	15	4,039	0.37%
2018/05/02	13	159.65	15	160.83	156.50	-2	4,078	-0.05%
2018/04/30	8	177.31	15	194.00	173.50	-7	4,146	-0.17%
2018/04/27	15	191.00	16	188.28	192.50	-1	4,199	-0.02%
2018/04/26	4	176.00	40	180.44	175.00	-36	4,227	-0.85%
2018/04/25	26	155.42	37	164.82	178.50	-11	4,295	-0.26%
2018/04/24	22	179.48	18	181.22	163.00	4	4,496	0.09%
2018/04/23	70	173.18	47	181.51	181.00	23	4,843	0.47%
2018/04/20	2	190.50	2	190.50	190.50	0	4,942	0.00%
2018/04/19	14	237.64	0	0.00	211.50	14	5,128	0.27%
2018/04/18	42	240.15	45	240.57	235.00	-3	5,335	-0.06%
2018/04/17	18	256.28	15	263.03	249.50	3	5,068	0.06%
2018/04/16	7	282.50	2	277.75	277.00	5	4,999	0.10%
2018/04/13	35	336.21	23	333.54	307.50	12	4,988	0.24%
2018/04/12	7	349.29	20	371.48	341.50	-13	4,988	-0.26%
2018/04/11	24	384.83	73	375.95	376.00	-49	5,041	-0.97%
2018/04/10	52	398.87	0	0.00	399.00	52	5,221	1.00%
2018/04/09	26	401.15	13	414.62	415.00	13	5,352	0.24%
2018/04/03	13	387.23	30	403.22	415.00	-17	5,411	-0.31%
2018/04/02	30	376.90	20	384.25	380.00	10	5,440	0.18%
2018/03/31	8	330.81	8	352.00	357.50	0	5,453	0.00%
2018/03/29	20	357.88	15	364.67	360.00	5	5,479	0.09%
2018/03/28	14	352.11	5	353.00	350.00	9	5,507	0.16%
2018/03/27	15	373.07	1	382.00	372.00	14	5,535	0.25%
2018/03/26	7	392.29	4	391.38	369.00	3	5,587	0.05%
2018/03/23	27	357.30	15	361.38	388.50	12	5,446	0.22%
2018/03/22	41	353.05	38	355.50	353.50	3	5,351	0.06%
2018/03/21	43	351.07	194	352.79	342.00	-151	5,287	-2.86%	大賣/鉅額交易
2018/03/20	0	0.00	7	326.50	326.50	-7	5,155	-0.14%
2018/03/19	0	0.00	0.1	297.00	297.00	-0.1	5,179	0.00%
2018/03/16	1	275.00	3	271.67	270.00	-2	5,184	-0.04%
2018/03/13	5	259.80	2	256.75	272.00	3	5,285	0.06%
2018/03/12	1	247.50	0	0.00	247.50	1	5,303	0.02%
2018/03/09	23	268.37	3	278.24	275.00	20	5,370	0.37%
2018/03/08	36	295.07	1	300.00	280.00	35	5,476	0.64%
2018/03/07	50	318.86	1	324.50	311.00	49	5,591	0.88%
2018/03/06	31	311.29	17	314.06	307.00	14	5,854	0.24%
2018/03/05	31	315.97	16	332.31	305.00	15	6,048	0.25%
2018/03/02	49	275.93	35	286.81	305.00	14	6,125	0.23%
2018/03/01	21	286.05	21	292.86	277.50	0	6,177	0.00%
2018/02/27	24	270.50	21	289.36	308.00	3	6,183	0.05%
2018/02/22	16	230.00	18	235.08	236.50	-2	6,229	-0.03%
2018/02/21	18	210.89	20	211.65	215.00	-2	6,185	-0.03%
2018/02/12	35	190.29	33	190.73	195.50	2	6,108	0.03%
2018/02/09	18	172.69	30	175.22	178.00	-12	5,806	-0.21%
2018/02/08	29	152.52	31.5	154.05	162.00	-2.5	5,565	-0.04%
2018/02/07	6	163.08	17	164.53	161.50	-11	5,401	-0.20%
2018/02/06	15	159.77	5	159.50	157.50	10	5,232	0.19%
2018/02/05	7	189.27	10	189.30	175.00	-3	5,153	-0.06%
2018/02/02	34	170.31	41	183.61	191.00	-7	4,990	-0.14%
2018/01/31	18	169.53	5	173.00	170.50	13	4,806	0.27%
2018/01/30	10	176.70	7	175.50	176.50	3	4,760	0.06%
2018/01/29	2	171.52	2.6	172.07	174.00	-0.6	4,697	-0.01%
2018/01/26	6	154.08	12.1	157.59	158.50	-6.1	4,640	-0.13%
2018/01/25	8	144.50	11	145.73	144.50	-3	4,582	-0.07%
2018/01/24	2	150.00	5	153.90	147.00	-3	4,520	-0.07%
2018/01/23	4	137.75	11	140.77	143.00	-7	4,436	-0.16%
2018/01/22	2	127.00	11	127.50	130.00	-9	4,367	-0.21%
2018/01/19	22	126.50	1	132.00	126.50	21	4,344	0.48%
2018/01/18	5	139.00	15	139.23	140.50	-10	4,263	-0.23%
2018/01/17	58	135.19	36	134.43	135.50	22	4,042	0.54%
2018/01/16	16	131.31	20.6	132.83	134.00	-4.6	3,690	-0.12%
2018/01/15	28	116.86	28.3	120.57	122.00	-0.3	3,563	-0.01%
2018/01/12	31	106.81	40	109.00	111.00	-9	3,374	-0.27%
2018/01/11	8	101.00	1	101.00	101.00	7	3,179	0.22%
2018/01/10	5	91.70	0	0.00	92.00	5	3,152	0.16%
2018/01/09	6	92.88	2	92.40	93.20	4	3,088	0.13%
2018/01/08	1	99.50	3	95.80	92.00	-2	3,018	-0.07%
2018/01/05	5	92.38	18.1	93.43	94.90	-13.1	2,944	-0.44%
2018/01/04	12	92.38	4	92.15	87.70	8	2,848	0.28%
2018/01/03	7	84.19	7	85.80	88.40	0	2,705	0.00%
2018/01/02	12	77.44	13.1	80.08	80.40	-1.1	2,579	-0.04%