智易 (3596)-永豐金-台南券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/11/22	12	169.00	0	0.00	167.00	12	1,200	1.00%
2024/11/21	0.2	166.37	0	0.00	166.00	0.2	1,193	0.02%
2024/11/20	0	165.50	0	169.00	164.00	0	1,181	0.00%
2024/11/19	2	169.73	0	0.00	170.00	2	1,163	0.18%
2024/11/18	1	168.50	0.6	171.05	167.50	0.4	1,130	0.03%
2024/11/15	3	178.01	0.7	176.50	177.00	2.4	1,113	0.21%
2024/11/14	0.2	181.50	0	0.00	182.00	0.2	1,097	0.01%
2024/11/13	0	178.00	0	0.00	181.50	0	1,091	0.00%
2024/11/12	0	0.00	1	179.50	180.50	-1	1,075	-0.09%
2024/11/11	0	0.00	0	180.00	180.00	0	1,058	0.00%
2024/11/08	0.1	177.00	0.2	177.50	177.00	-0.1	1,040	-0.01%
2024/11/07	2.7	176.15	8	177.38	178.50	-5.3	1,020	-0.52%
2024/11/06	0.8	171.31	8.1	167.78	172.50	-7.3	951	-0.76%
2024/11/05	0	0.00	2.4	162.83	162.50	-2.4	883	-0.27%
2024/11/04	0	0.00	0.3	160.00	158.50	-0.3	892	-0.03%
2024/11/01	0.1	159.50	0	0.00	161.50	0.1	916	0.01%
2024/10/30	0.4	157.48	2	157.50	158.00	-1.6	892	-0.18%
2024/10/29	2	155.49	1.2	155.43	158.00	0.9	888	0.10%
2024/10/28	1	156.02	0	0.00	156.00	1	887	0.11%
2024/10/25	0.1	158.42	1	158.50	157.50	-0.9	895	-0.11%
2024/10/24	1.5	156.31	2.1	158.83	155.00	-0.7	915	-0.07%
2024/10/23	1	156.50	0	0.00	158.50	1	898	0.11%
2024/10/21	0	0.00	1	155.00	156.00	-1	916	-0.11%
2024/10/18	1	155.00	1	155.50	154.50	0	922	0.00%
2024/10/17	1	156.00	0	0.00	156.00	1	941	0.11%
2024/10/16	1	155.00	0	0.00	154.50	1	936	0.11%
2024/10/14	0	0.00	0.2	150.50	151.00	-0.2	1,109	-0.02%
2024/10/11	0.3	147.00	0	0.00	148.50	0.3	1,140	0.03%
2024/10/09	0	148.00	0	0.00	147.00	0	1,156	0.00%
2024/10/08	1	149.00	0	0.00	150.50	1	1,160	0.09%
2024/10/07	0	0.00	2.1	149.98	151.00	-2.1	1,190	-0.17%
2024/09/30	0	144.50	0	0.00	142.00	0	1,228	0.00%
2024/09/27	0	0.00	2	146.00	144.50	-2	1,254	-0.16%
2024/09/25	1.2	148.00	0	0.00	147.50	1.2	1,263	0.10%
2024/09/24	0.2	149.00	0.2	147.50	147.00	0	1,269	0.00%
2024/09/23	1	150.00	2.5	149.60	150.00	-1.5	1,265	-0.12%
2024/09/19	1	140.00	2.5	143.50	144.50	-1.5	1,260	-0.12%
2024/09/18	0	0.00	1	143.50	139.50	-1	1,265	-0.08%
2024/09/16	0	0.00	2	142.50	142.00	-2	1,266	-0.16%
2024/09/13	0	0.00	3	141.00	140.50	-3	1,296	-0.23%
2024/09/11	0.5	137.50	0	0.00	138.00	0.5	1,321	0.04%
2024/09/10	0	0.00	2	137.75	135.00	-2	1,338	-0.15%
2024/09/09	2	135.75	0	0.00	136.50	2	1,356	0.15%
2024/09/05	1	138.00	1	138.00	138.00	0	1,378	0.00%
2024/09/04	1	139.99	1	140.50	138.50	0	1,384	0.00%
2024/09/03	1	145.50	1	145.50	145.50	0	1,398	0.00%
2024/09/02	0.5	146.00	0	0.00	146.00	0.5	1,422	0.04%
2024/08/28	0	0.00	0.1	147.50	146.50	-0.1	1,527	-0.01%
2024/08/27	1	145.50	0	0.00	147.00	1	1,594	0.06%
2024/08/26	0.4	146.50	0	0.00	145.50	0.4	1,615	0.03%
2024/08/23	0	0.00	2	144.50	146.00	-2	1,637	-0.12%
2024/08/22	1	145.50	0	0.00	145.50	1	1,647	0.06%
2024/08/21	1	148.50	1	149.00	147.50	0	1,685	0.00%
2024/08/20	0	0.00	2	148.00	146.50	-2	1,727	-0.12%
2024/08/19	0	146.00	6	146.83	147.00	-6	1,820	-0.33%
2024/08/16	0	0.00	1	144.50	143.50	-1	1,871	-0.05%
2024/08/15	0	143.00	0	0.00	142.00	0	1,959	0.00%
2024/08/14	0	0.00	1	144.00	145.00	-1	2,064	-0.05%
2024/08/13	2	142.50	0	0.00	143.00	2	2,109	0.09%
2024/08/12	0.1	143.00	1	142.50	143.50	-0.9	2,139	-0.04%
2024/08/09	0.1	140.00	3	140.17	140.50	-3	2,151	-0.14%
2024/08/08	0.1	136.50	3	136.83	136.00	-3	2,179	-0.14%
2024/08/07	1	137.99	1	132.00	137.50	0	2,185	0.00%
2024/08/06	5.2	130.10	2	133.75	131.00	3.2	2,207	0.14%
2024/08/05	0	0.00	17.4	134.09	133.50	-17.4	2,215	-0.78%
2024/08/01	0	0.00	0.5	147.59	149.00	-0.5	2,315	-0.02%
2024/07/31	0	145.50	11	147.00	147.00	-11	2,329	-0.47%
2024/07/30	0	145.00	2	146.00	146.00	-2	2,344	-0.09%
2024/07/29	4	147.00	8	147.00	147.00	-4	2,350	-0.17%
2024/07/26	1	141.04	0	0.00	143.50	1	2,351	0.04%
2024/07/23	0	143.50	0	0.00	144.50	0	2,345	0.00%
2024/07/22	1	140.55	1	144.50	140.50	0	2,344	0.00%
2024/07/19	0	148.85	10	147.65	147.00	-10	2,320	-0.43%
2024/07/18	0	148.38	0	0.00	147.50	0	2,310	0.00%
2024/07/17	0.1	150.53	1	150.50	150.00	-0.9	2,296	-0.04%
2024/07/16	4.1	148.29	3	149.17	149.00	1.1	2,290	0.05%
2024/07/15	21.1	146.96	1	145.50	144.00	20.1	2,267	0.89%
2024/07/12	1.4	163.36	1	164.50	162.00	0.4	2,123	0.02%
2024/07/11	1	163.00	0	0.00	162.50	1	2,088	0.05%
2024/07/09	1	164.99	3	165.33	163.00	-2	2,085	-0.09%
2024/07/08	2	166.00	3.4	166.34	166.00	-1.4	2,055	-0.07%
2024/07/05	3	164.33	1	166.00	164.50	2	2,034	0.10%
2024/07/04	1	162.00	3	163.83	165.00	-2	2,032	-0.10%
2024/07/03	2	162.25	0.2	163.00	162.00	1.8	2,019	0.09%
2024/07/02	0.4	162.50	0	0.00	164.00	0.4	2,005	0.02%
2024/06/28	0	162.00	1	163.00	162.00	-1	2,004	-0.05%
2024/06/27	0	161.50	1	161.00	160.50	-1	2,031	-0.05%
2024/06/26	2.1	160.50	0	0.00	160.50	2.1	2,122	0.10%
2024/06/25	1	161.00	5	160.20	161.50	-4	2,183	-0.18%
2024/06/24	3.1	162.21	0	0.00	162.00	3.1	2,221	0.14%
2024/06/21	1	163.00	5	163.20	163.00	-4	2,237	-0.18%
2024/06/20	1.2	162.57	1.6	162.04	162.50	-0.4	2,258	-0.02%
2024/06/19	0	164.00	0	0.00	164.00	0	2,273	0.00%
2024/06/18	0	165.00	0	0.00	164.00	0	2,319	0.00%
2024/06/17	2	163.76	1	164.00	164.50	1	2,402	0.04%
2024/06/14	1	161.51	0	0.00	162.50	1	2,451	0.04%
2024/06/13	0.6	162.00	0.5	162.00	162.00	0.1	2,484	0.00%
2024/06/12	1.1	160.07	0	0.00	160.00	1.1	2,524	0.04%
2024/06/11	0	160.00	0	0.00	160.50	0	2,606	0.00%
2024/06/07	2.1	160.60	0	0.00	160.50	2.1	2,671	0.08%
2024/06/06	7	163.43	4	163.50	163.50	3	2,669	0.11%
2024/06/05	5.2	165.87	4	163.88	163.50	1.2	2,656	0.04%
2024/06/04	0	167.50	7	166.07	167.50	-7	2,641	-0.26%
2024/06/03	3	165.33	3	166.17	166.00	0	2,645	0.00%
2024/05/31	8	166.63	7	167.36	167.00	1	2,622	0.04%
2024/05/30	18	164.92	6	164.17	165.50	12	2,582	0.47%
2024/05/29	1	166.00	0.3	166.00	165.50	0.7	2,578	0.03%
2024/05/28	1.3	164.23	0	0.00	164.00	1.3	2,585	0.05%
2024/05/27	4.2	164.67	0	0.00	163.50	4.2	2,605	0.16%
2024/05/24	3.2	163.41	1	163.50	163.50	2.2	2,605	0.08%
2024/05/23	2	164.01	0.1	164.50	162.50	2	2,605	0.08%
2024/05/22	4	163.13	0	164.50	165.00	4	2,601	0.15%
2024/05/21	4.1	160.76	2	160.50	162.00	2.1	2,602	0.08%
2024/05/20	1	158.98	20	158.00	157.50	-19	2,529	-0.75%
2024/05/17	22.1	156.96	20	159.50	156.50	2.1	2,439	0.08%
2024/05/16	21	157.74	3	158.50	157.00	18	2,405	0.75%
2024/05/15	2	157.01	0	0.00	157.00	2	2,395	0.08%
2024/05/14	3.5	155.93	0	0.00	155.50	3.5	2,381	0.15%
2024/05/13	2	158.00	0	0.00	157.00	2	2,357	0.09%
2024/05/10	3	157.50	0	0.00	158.00	3	2,349	0.13%
2024/05/09	2.2	159.48	0	0.00	157.00	2.2	2,323	0.09%
2024/05/08	1.5	160.83	1	161.50	160.50	0.5	2,278	0.02%
2024/05/07	9.1	159.21	1	159.50	161.00	8.1	2,231	0.36%
2024/05/03	0	0.00	1	173.00	171.00	-1	2,137	-0.05%
2024/05/02	9	171.94	5	171.00	171.00	4	2,113	0.19%
2024/04/30	8	176.25	1	175.00	173.00	7	2,103	0.33%
2024/04/29	3	171.67	1	172.50	172.00	2	2,091	0.10%
2024/04/26	0	173.33	0	0.00	171.50	0	2,102	0.00%
2024/04/25	7	172.00	0	0.00	170.50	7	2,119	0.33%
2024/04/24	0	175.00	0	0.00	176.00	0	2,134	0.00%
2024/04/23	0	0.00	2	172.00	171.50	-2	2,161	-0.09%
2024/04/22	2	176.50	0.2	175.50	174.00	1.8	2,163	0.08%
2024/04/19	2	177.75	0	0.00	174.50	2	2,159	0.09%
2024/04/17	2	178.75	0	0.00	178.50	2	2,135	0.09%
2024/04/16	1.1	178.85	0	0.00	177.50	1.1	2,135	0.05%
2024/04/12	2	185.00	1.4	185.29	184.50	0.6	2,115	0.03%
2024/04/08	2	191.00	0	0.00	191.50	2	2,153	0.09%
2024/04/03	1	192.00	0	0.00	192.50	1	2,143	0.05%
2024/04/02	1	195.00	0	0.00	195.00	1	2,141	0.05%
2024/04/01	0	0.00	1	192.00	195.50	-1	2,147	-0.05%
2024/03/29	1	187.99	0	0.00	191.50	1	2,134	0.05%
2024/03/28	0	195.50	1	195.00	191.50	-1	2,067	-0.05%
2024/03/27	1	185.01	0.3	189.50	190.50	0.7	2,029	0.03%
2024/03/26	0	188.50	0	0.00	189.00	0	2,015	0.00%
2024/03/25	11	192.68	10	194.25	193.50	1	2,018	0.05%
2024/03/22	2	200.25	8.3	198.49	199.00	-6.3	2,007	-0.31%
2024/03/21	7.1	197.86	0.1	198.00	199.00	7	2,010	0.35%
2024/03/20	7	202.21	13.3	201.79	199.00	-6.3	1,991	-0.32%
2024/03/19	3	193.00	3.9	192.71	195.00	-0.9	2,059	-0.04%
2024/03/18	3.5	187.14	4.6	188.23	187.50	-1.1	2,140	-0.05%
2024/03/15	0	185.00	1	187.00	188.00	-1	2,162	-0.05%
2024/03/14	12	189.33	7.3	190.67	189.50	4.7	2,151	0.22%
2024/03/13	4	186.50	8	185.56	186.50	-4	2,066	-0.19%
2024/03/12	2.1	176.54	0	0.00	177.00	2.1	2,015	0.10%
2024/03/11	0	0.00	0.3	172.00	171.00	-0.3	1,997	-0.01%
2024/03/08	2.7	172.77	1.8	174.09	171.50	0.9	1,994	0.05%
2024/03/07	2	176.25	2	176.00	175.50	0	1,982	0.00%
2024/03/06	3.4	180.99	1.5	181.33	180.00	1.9	1,960	0.09%
2024/03/05	2	183.00	3.2	182.97	184.00	-1.2	1,973	-0.06%
2024/03/04	0	0.00	2	182.00	181.00	-2	1,959	-0.10%
2024/03/01	5.3	181.37	2.2	180.98	178.50	3	1,956	0.15%
2024/02/29	0	0.00	2	182.25	184.00	-2	1,947	-0.10%
2024/02/27	1	182.50	2.3	179.57	180.00	-1.3	1,925	-0.07%
2024/02/26	0.6	181.84	1	181.00	180.00	-0.4	1,891	-0.02%
2024/02/23	6.6	182.65	6	184.17	183.50	0.5	1,870	0.03%
2024/02/22	0.3	172.75	1	179.50	178.50	-0.7	1,788	-0.04%
2024/02/21	5	169.00	1	168.50	168.50	4	1,726	0.23%
2024/02/20	0.2	170.64	0	0.00	171.50	0.2	1,715	0.01%
2024/02/19	1.1	169.05	0	0.00	169.00	1.1	1,715	0.06%
2024/02/16	1	169.01	1	170.00	169.00	0	1,736	0.00%
2024/02/05	1	173.50	0	175.00	173.00	1	1,761	0.05%
2024/01/31	1	172.00	0	0.00	173.00	1	1,801	0.06%
2024/01/26	0	171.50	1	172.50	170.50	-1	1,935	-0.05%
2024/01/24	1	177.50	0	0.00	174.00	1	2,027	0.05%
2024/01/23	2	178.50	0	0.00	178.00	2	2,045	0.10%
2024/01/22	0.4	174.25	2	175.25	175.50	-1.6	2,034	-0.08%
2024/01/19	1	171.51	0	0.00	172.00	1	2,027	0.05%
2024/01/18	0	0.00	1	172.00	176.00	-1	2,016	-0.05%
2024/01/17	1.2	173.58	1	174.50	173.50	0.2	2,004	0.01%
2024/01/16	3	170.67	2.2	170.50	172.50	0.9	1,991	0.04%
2024/01/12	0.1	169.50	0	0.00	169.50	0.1	2,014	0.00%
2024/01/11	1.1	167.97	0	0.00	168.00	1.1	2,022	0.05%
2024/01/10	0	0.00	1	167.00	167.50	-1	2,055	-0.05%
2024/01/09	2	168.75	1	167.50	167.50	1	2,061	0.05%
2024/01/08	1.2	167.50	0.2	167.50	168.50	1	2,072	0.05%
2024/01/05	0.1	170.00	0	0.00	168.00	0.1	2,095	0.00%
2024/01/04	0.2	169.88	0	0.00	169.50	0.2	2,102	0.01%
2024/01/03	0.2	169.52	0	0.00	169.00	0.2	2,137	0.01%
2024/01/02	4.1	168.27	4	168.26	170.50	0.1	2,150	0.00%
2023/12/29	1.1	170.55	0	171.50	170.50	1.1	2,205	0.05%
2023/12/28	0	0.00	1	169.50	170.00	-1	2,226	-0.04%
2023/12/27	1.2	171.00	0	0.00	171.00	1.2	2,246	0.05%
2023/12/26	1	170.00	0	0.00	170.50	1	2,256	0.04%
2023/12/25	1.1	169.64	3	170.00	169.50	-1.9	2,263	-0.08%
2023/12/22	0.2	172.50	0	0.00	172.00	0.2	2,339	0.01%
2023/12/20	0.3	173.52	0	0.00	175.00	0.3	2,353	0.01%
2023/12/19	0.2	176.50	0.5	175.50	175.50	-0.3	2,406	-0.01%
2023/12/18	3.2	176.66	0	0.00	176.50	3.2	2,516	0.13%
2023/12/15	0.2	183.67	20.1	182.67	181.50	-20	2,540	-0.79%
2023/12/14	24.8	192.41	6.3	191.87	189.50	18.6	2,566	0.72%
2023/12/13	0.4	182.49	3	188.50	188.50	-2.6	2,431	-0.11%
2023/12/12	0	0.00	1	173.50	171.50	-1	2,365	-0.04%
2023/12/11	0	0.00	7.3	168.67	168.50	-7.3	2,391	-0.30%
2023/12/08	0	0.00	3	166.00	166.00	-3	2,408	-0.12%
2023/12/06	6	163.33	0	0.00	163.50	6	2,547	0.24%
2023/12/04	1	165.00	1	166.00	164.00	0	2,716	0.00%
2023/12/01	0.4	163.50	0	0.00	163.00	0.4	2,842	0.01%
2023/11/30	1.1	162.52	0.2	163.50	163.50	0.9	2,887	0.03%
2023/11/29	0	164.00	0	0.00	163.50	0	2,877	0.00%
2023/11/28	0.1	164.00	1	163.50	163.50	-0.9	2,916	-0.03%
2023/11/27	4.1	162.28	2	162.50	161.50	2.1	2,940	0.07%
2023/11/22	0	168.00	1	167.50	168.50	-1	3,015	-0.03%
2023/11/21	0	169.00	0	0.00	170.50	0	3,048	0.00%
2023/11/20	0	0.00	3	168.00	169.00	-3	3,167	-0.09%
2023/11/17	0.1	168.05	6	168.33	168.00	-5.9	3,263	-0.18%
2023/11/16	0	0.00	1.5	168.83	171.00	-1.5	3,417	-0.04%
2023/11/15	3	171.17	2	168.75	167.50	1	3,478	0.03%
2023/11/14	1	169.50	2.2	168.76	169.50	-1.2	3,491	-0.04%
2023/11/13	0	0.00	1	165.50	165.50	-1	3,490	-0.03%
2023/11/09	0	0.00	1	166.50	166.50	-1	3,544	-0.03%
2023/11/08	0.2	169.50	0	0.00	167.50	0.2	3,563	0.00%
2023/11/07	1.1	163.65	0	0.00	166.00	1.1	3,615	0.03%
2023/11/06	5.2	166.60	0	0.00	166.00	5.2	3,667	0.14%
2023/11/03	5	164.90	7	165.58	167.00	-2	3,740	-0.05%
2023/11/02	0	0.00	0	158.50	159.00	0	3,817	0.00%
2023/11/01	0	149.00	1	153.50	152.00	-1	3,830	-0.03%
2023/10/31	6	155.00	5	155.70	154.00	1	3,874	0.03%
2023/10/26	2	156.50	3	155.00	155.00	-1	4,493	-0.02%
2023/10/20	0	154.50	0	0.00	157.50	0	4,718	0.00%
2023/10/19	0	0.00	3	159.00	159.50	-3	4,813	-0.06%
2023/10/18	4	160.13	8	159.94	159.50	-4	4,820	-0.08%
2023/10/17	1	162.00	1	162.00	161.00	0	4,816	0.00%
2023/10/16	0	161.00	0	0.00	161.50	0	4,836	0.00%
2023/10/13	0	0.00	1	164.98	164.50	-1	4,888	-0.02%
2023/10/12	6	164.75	6	164.08	165.00	0	4,916	0.00%
2023/10/11	1	166.00	0.1	167.50	163.50	0.9	4,934	0.02%
2023/10/06	1	164.00	3	165.00	164.00	-2	4,955	-0.04%
2023/10/05	2.1	167.68	0	0.00	163.00	2.1	4,985	0.04%
2023/10/04	2	162.00	2	160.75	163.00	0	4,995	0.00%
2023/10/03	3	160.50	4	164.38	160.50	-1	5,086	-0.02%
2023/10/02	4	163.75	0	0.00	164.50	4	5,150	0.08%
2023/09/27	5.1	160.09	6.2	160.14	160.50	-1.2	5,183	-0.02%
2023/09/26	5	166.30	6	165.00	166.00	-1	5,112	-0.02%
2023/09/25	8.8	165.41	4	164.25	165.50	4.8	5,163	0.09%
2023/09/22	27	162.98	17.4	163.72	164.50	9.6	5,142	0.19%
2023/09/21	2	169.20	13	165.00	165.50	-11	5,142	-0.21%
2023/09/20	4	177.75	14.1	176.60	175.50	-10.1	5,205	-0.19%
2023/09/19	1	180.50	4.2	180.64	180.00	-3.2	5,170	-0.06%
2023/09/18	20	177.22	4	176.75	176.00	16	5,120	0.31%
2023/09/15	13	177.46	9.1	176.69	177.50	3.9	5,102	0.08%
2023/09/14	8	176.63	24.3	176.35	176.50	-16.3	5,055	-0.32%
2023/09/13	2.1	168.02	2	165.00	167.50	0.1	4,996	0.00%
2023/09/12	1	167.47	22	167.20	168.00	-21	5,025	-0.42%
2023/09/11	17	168.21	20.2	168.73	167.50	-3.2	4,980	-0.06%
2023/09/08	2	161.98	6	157.93	164.00	-4	4,875	-0.08%
2023/09/07	11	160.05	6.5	160.19	162.00	4.6	4,830	0.09%
2023/09/06	15	158.60	16	157.13	158.00	-1	4,748	-0.02%
2023/09/05	1	151.50	6	149.50	151.00	-5	4,651	-0.11%
2023/09/04	0	0.00	4	146.13	147.50	-4	4,679	-0.09%
2023/09/01	5	143.50	8	145.19	145.00	-3	4,695	-0.06%
2023/08/31	1.1	148.48	1	148.51	148.50	0	4,661	0.00%
2023/08/30	3	147.00	0	0.00	147.00	3	4,661	0.06%
2023/08/29	3	147.50	0	147.50	148.00	3	4,655	0.06%
2023/08/28	15.1	143.73	17	143.41	143.00	-2	4,629	-0.04%
2023/08/25	1	146.50	7	146.07	145.50	-6	4,620	-0.13%
2023/08/24	24.3	146.84	21	148.33	145.00	3.3	4,584	0.07%
2023/08/23	4.2	148.74	6.3	147.83	148.50	-2.1	4,480	-0.05%
2023/08/22	9.1	144.50	24	144.10	144.00	-14.9	4,426	-0.34%
2023/08/21	14	141.54	5.3	142.87	143.00	8.7	4,286	0.20%
2023/08/18	6	139.25	8	138.38	138.00	-2	4,253	-0.05%
2023/08/17	6	138.75	4	139.13	139.50	2	4,252	0.05%
2023/08/16	3	136.50	9	136.22	138.00	-6	4,240	-0.14%
2023/08/15	3	137.33	2	136.50	137.00	1	4,245	0.02%
2023/08/14	3	132.50	13.2	132.89	133.00	-10.2	4,252	-0.24%
2023/08/11	5.2	134.77	9	135.39	135.00	-3.8	4,237	-0.09%
2023/08/10	4	137.38	5	137.70	137.00	-1	4,205	-0.02%
2023/08/09	7	138.79	7	140.00	138.00	0	4,138	0.00%
2023/08/08	5	137.60	17.1	140.55	138.00	-12	4,068	-0.30%
2023/08/07	4	132.38	4	134.50	135.50	0	3,988	0.00%
2023/08/04	9	133.11	5	133.01	133.50	4	3,964	0.10%
2023/08/02	7	132.72	6	134.00	132.00	1	3,936	0.03%
2023/08/01	6.1	134.16	8	134.94	130.50	-2	3,828	-0.05%
2023/07/31	19	143.53	6	144.00	145.00	13	3,727	0.35%
2023/07/28	15	131.00	5	131.40	132.00	10	3,429	0.29%
2023/07/27	24	128.67	3	127.50	127.50	21	3,368	0.62%
2023/07/26	0.4	126.50	1	128.50	128.00	-0.6	3,315	-0.02%
2023/07/25	10.9	132.47	7.5	130.13	128.50	3.4	3,276	0.10%
2023/07/24	4.5	133.44	8	132.25	134.50	-3.5	3,178	-0.11%
2023/07/21	1	125.50	3	127.00	127.50	-2	3,064	-0.07%
2023/07/20	0	0.00	3	126.00	126.00	-3	3,056	-0.10%
2023/07/19	0.2	126.56	2	126.75	126.50	-1.8	3,027	-0.06%
2023/07/18	1.1	127.86	6	127.92	130.00	-4.9	3,011	-0.16%
2023/07/17	2.1	130.00	1.2	130.00	131.00	0.9	2,952	0.03%
2023/07/14	0.1	126.43	1	126.50	126.50	-0.9	2,900	-0.03%
2023/07/13	2	127.75	1.1	128.00	126.00	0.9	2,876	0.03%
2023/07/12	7	132.22	2	132.25	132.00	5	2,806	0.18%
2023/07/11	1	134.98	6	133.83	135.00	-5	2,748	-0.18%
2023/07/10	4	132.75	2	132.25	132.00	2	2,668	0.07%
2023/07/07	8	129.06	2	128.00	127.50	6	2,560	0.23%
2023/07/06	1	128.50	7	128.71	130.00	-6	2,475	-0.24%
2023/07/05	7	127.86	2	127.50	127.50	5	2,426	0.21%
2023/07/04	3	125.67	0.1	126.50	127.00	2.9	2,386	0.12%
2023/07/03	5	126.30	2.3	127.43	127.00	2.7	2,356	0.11%
2023/06/30	7	123.00	0	0.00	123.00	7	2,288	0.31%
2023/06/29	8.2	122.45	4.6	123.67	122.00	3.6	2,295	0.16%
2023/06/28	22.4	123.56	28	122.93	122.50	-5.6	2,209	-0.25%
2023/06/27	2	119.00	20.1	119.00	120.00	-18.1	2,020	-0.90%
2023/06/20	0	118.00	0	0.00	118.00	0	1,984	0.00%
2023/06/19	0.1	118.00	1	118.99	119.00	-0.9	1,963	-0.05%
2023/06/16	4.1	115.27	0	0.00	117.50	4.1	1,934	0.21%
2023/06/15	2.1	116.99	1	117.00	116.50	1.1	1,866	0.06%
2023/06/14	0	117.50	0	0.00	117.50	0	1,854	0.00%
2023/06/13	0	0.00	16	118.50	118.00	-16	1,864	-0.86%
2023/06/12	10	116.50	1	118.00	118.00	9	1,857	0.49%
2023/06/09	0	117.00	0	0.00	117.50	0	1,852	0.00%
2023/06/08	0	0.00	0	118.00	118.00	0	1,837	0.00%
2023/06/07	0.1	115.00	1	115.50	115.50	-0.9	1,777	-0.05%
2023/06/06	0	114.50	0	0.00	114.00	0	1,776	0.00%
2023/06/05	2.4	115.33	0	0.00	115.50	2.4	1,773	0.14%
2023/06/02	5	115.50	0	0.00	116.50	5	1,751	0.29%
2023/06/01	5	115.50	2	116.00	116.00	3	1,757	0.17%
2023/05/31	5	115.50	1	115.50	116.00	4	1,753	0.23%
2023/05/30	1	115.00	0	0.00	115.00	1	1,732	0.06%
2023/05/29	10	115.00	1.2	115.40	115.00	8.8	1,729	0.51%
2023/05/26	4	116.00	3.1	116.16	114.50	1	1,711	0.06%
2023/05/25	0	0.00	2	113.50	114.00	-2	1,670	-0.12%
2023/05/23	0	112.50	1	113.00	111.50	-1	1,622	-0.06%
2023/05/22	1	113.00	1	112.50	113.00	0	1,583	0.00%
2023/05/18	3	112.33	1	113.50	113.00	2	1,551	0.13%
2023/05/17	1	112.01	0	0.00	112.50	1	1,504	0.07%
2023/05/16	0	0.00	2	112.00	112.50	-2	1,492	-0.13%
2023/05/15	3.1	110.39	5.5	110.45	110.50	-2.4	1,457	-0.16%
2023/05/12	0	0.00	3	112.33	112.50	-3	1,445	-0.21%
2023/05/11	6	109.92	0	0.00	110.50	6	1,411	0.42%
2023/05/10	1	114.00	11	113.50	113.50	-10	1,359	-0.74%
2023/05/09	5.5	112.73	11	112.36	112.50	-5.5	1,330	-0.41%
2023/05/08	7.1	111.21	3	110.33	111.00	4.1	1,262	0.32%
2023/05/05	10	109.00	5.5	108.54	108.00	4.5	1,210	0.37%
2023/05/04	1	102.50	20	102.50	102.00	-19	1,152	-1.65%
2023/05/03	0	0.00	0.1	102.00	101.00	-0.1	1,179	-0.01%
2023/05/02	3	101.00	0	0.00	101.00	3	1,202	0.25%
2023/04/28	2.1	100.29	0	0.00	100.50	2.1	1,203	0.17%
2023/04/26	10.1	98.63	0	0.00	99.50	10.1	1,177	0.86%
2023/04/25	0	100.50	0	0.00	100.00	0	1,167	0.00%
2023/04/24	0	102.17	0	0.00	102.00	0	1,148	0.00%
2023/04/21	5.1	103.00	2.1	103.26	102.00	3	1,146	0.26%
2023/04/20	6.1	105.09	1	105.50	104.00	5.1	1,133	0.45%
2023/04/19	1	107.00	1	106.50	106.50	0	1,121	0.00%
2023/04/18	1	107.00	0	0.00	106.00	1	1,122	0.09%
2023/04/17	0.2	106.50	1	106.50	106.00	-0.8	1,116	-0.07%
2023/04/14	0.2	105.50	0	0.00	105.00	0.2	1,119	0.02%
2023/04/13	2.1	104.76	0	0.00	104.50	2.1	1,112	0.19%
2023/04/12	0	106.50	0	0.00	105.50	0	1,098	0.00%
2023/04/11	0	0.00	1	106.00	106.50	-1	1,096	-0.09%
2023/04/07	1.1	106.98	0	0.00	106.00	1.1	1,090	0.10%
2023/04/06	5	106.50	0	0.00	106.50	5	1,080	0.46%
2023/03/31	1	106.00	2	107.25	106.50	-1	1,077	-0.09%
2023/03/30	10	106.50	9	107.28	107.00	1	1,059	0.09%
2023/03/28	0.1	104.50	0	0.00	103.50	0.1	1,037	0.00%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	0	0.00	2	105.75	105.50	-2	1,035	-0.19%
2023/03/23	0.2	106.00	0	0.00	106.00	0.2	1,029	0.02%
2023/03/22	0	0.00	1	105.00	105.00	-1	1,028	-0.10%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/20	0	0.00	1	104.00	104.00	-1	1,013	-0.10%
2023/03/16	0.1	104.81	0.4	104.00	103.50	-0.3	1,023	-0.03%
2023/03/15	0.2	106.50	1	106.00	106.00	-0.8	1,030	-0.08%
2023/03/14	1	104.54	0	0.00	104.50	1	1,025	0.10%
2023/03/13	0.2	105.00	3.4	105.35	106.00	-3.2	1,019	-0.31%
2023/03/10	0	108.00	3	106.83	107.00	-3	1,012	-0.29%
2023/03/09	0.2	108.93	4	109.00	109.50	-3.8	1,027	-0.37%
2023/03/08	1	111.50	0	0.00	111.50	1	1,013	0.10%
2023/03/07	1	110.50	0	0.00	111.00	1	1,029	0.10%
2023/03/06	1	109.50	1	109.50	109.50	0	1,024	0.00%
2023/03/02	1	107.50	0	0.00	107.00	1	1,043	0.10%
2023/03/01	0.1	107.27	0	0.00	107.50	0.1	1,045	0.01%
2023/02/24	0.2	106.57	0	0.00	106.50	0.2	1,047	0.02%
2023/02/23	0	106.50	0	0.00	106.50	0	1,056	0.00%
2023/02/22	0	104.00	0	0.00	106.50	0	1,079	0.00%
2023/02/21	0	105.00	0	0.00	104.50	0	1,092	0.00%
2023/02/20	0	105.50	1	104.50	104.50	-1	1,116	-0.09%
2023/02/17	0	106.50	0	0.00	105.50	0	1,132	0.00%
2023/02/16	1	105.50	1	107.00	107.00	0	1,164	0.00%
2023/02/15	1	105.50	0	0.00	105.00	1	1,215	0.08%
2023/02/14	1.2	104.87	1	105.00	104.50	0.2	1,309	0.01%
2023/02/13	0	103.00	0	0.00	103.50	0	1,346	0.00%
2023/02/10	0	103.50	0	0.00	103.50	0	1,367	0.00%
2023/02/09	1	104.00	1	104.00	104.00	0	1,364	0.00%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/02/07	1	104.00	1	104.50	104.50	0	1,355	0.00%
2023/02/06	0	104.00	2	103.50	103.50	-2	1,354	-0.15%
2023/02/03	2	104.01	0	0.00	103.50	2	1,371	0.15%
2023/02/02	1	103.50	2	103.50	105.50	-1	1,389	-0.07%
2023/02/01	2	100.75	0	0.00	101.00	2	1,389	0.14%
2023/01/31	1	100.55	1	102.00	101.00	0	1,427	0.00%
2023/01/13	0	99.00	0	0.00	98.20	0	1,580	0.00%
2023/01/11	0	0.00	1	101.00	101.00	-1	1,620	-0.06%
2023/01/06	1	99.30	0	0.00	99.00	1	1,680	0.06%
2022/12/30	1	95.60	0	0.00	95.70	1	1,735	0.06%
2022/12/29	2	95.00	0	0.00	95.40	2	1,768	0.11%
2022/12/28	1	97.30	0	0.00	96.10	1	1,809	0.06%
2022/12/21	0	0.00	1	98.20	98.00	-1	2,035	-0.05%
2022/12/20	1	97.90	0	0.00	97.90	1	2,126	0.05%
2022/12/14	0	0.00	1	104.50	104.00	-1	2,229	-0.04%
2022/12/12	1	102.50	0	0.00	102.50	1	2,251	0.04%
2022/12/09	0	0.00	1	104.00	105.00	-1	2,303	-0.04%
2022/12/08	1	104.50	1	105.00	104.50	0	2,342	0.00%
2022/12/05	1	106.00	1	106.00	106.00	0	2,415	0.00%
2022/12/02	1	105.00	1	106.00	105.50	0	2,468	0.00%
2022/12/01	1	105.50	1.1	104.59	105.50	-0.1	2,555	0.00%
2022/11/29	0	0.00	7	102.86	103.50	-7	2,671	-0.26%
2022/11/28	1	99.70	1	100.00	101.50	0	2,663	0.00%
2022/11/25	0	0.00	1	101.00	100.00	-1	2,696	-0.04%
2022/11/24	3	100.67	0	0.00	101.00	3	2,741	0.11%
2022/11/23	0	0.00	1	98.60	98.60	-1	2,780	-0.04%
2022/11/22	1	96.00	1	96.40	97.90	0	2,866	0.00%
2022/11/21	1	97.90	2	98.65	97.50	-1	2,900	-0.03%
2022/11/18	2	99.15	3	99.60	97.80	-1	2,921	-0.03%
2022/11/17	8	99.79	2	99.85	98.60	6	2,946	0.20%
2022/11/15	0	0.00	3	97.93	98.40	-3	2,999	-0.10%
2022/11/14	2.1	97.96	2	98.50	97.50	0.1	3,042	0.00%
2022/11/11	4.3	99.41	1	100.00	97.10	3.3	3,045	0.11%
2022/11/10	4	96.55	4	95.83	96.80	0	3,017	0.00%
2022/11/09	3	94.33	2	94.85	96.30	1	2,995	0.03%
2022/11/04	1	91.20	5	91.00	91.70	-4	3,520	-0.11%
2022/11/03	2	90.60	2	91.00	91.50	0	3,586	0.00%
2022/11/01	0	0.00	1	91.30	90.00	-1	3,874	-0.03%
2022/10/31	4	89.20	0	0.00	90.20	4	3,954	0.10%
2022/10/28	0	0.00	3	87.57	86.90	-3	4,055	-0.07%
2022/10/27	2	87.90	1	89.10	90.00	1	4,090	0.02%
2022/10/26	5.1	87.15	5	86.76	87.80	0.1	4,050	0.00%
2022/10/25	3	91.57	1	91.90	90.00	2	4,017	0.05%
2022/10/24	9	94.91	10	94.15	93.00	-1	4,100	-0.02%
2022/10/21	3	93.00	3	91.27	90.90	0	4,099	0.00%
2022/10/20	1.1	93.02	1	93.40	94.40	0.1	4,113	0.00%
2022/10/19	1	96.80	1	96.30	96.30	0	4,102	0.00%
2022/10/17	2	95.30	3	94.83	97.20	-1	4,103	-0.02%
2022/10/14	1	98.50	0	0.00	97.20	1	4,099	0.02%
2022/10/13	4	96.05	0	0.00	95.10	4	4,124	0.10%
2022/10/12	1	98.30	0	0.00	98.50	1	4,116	0.02%
2022/10/11	0	0.00	1	100.00	97.60	-1	4,147	-0.02%
2022/10/07	0	0.00	1	100.50	100.50	-1	4,173	-0.02%
2022/10/06	1	102.00	0	0.00	102.00	1	4,223	0.02%
2022/10/05	1	101.00	1	101.50	101.00	0	4,259	0.00%
2022/10/04	1	98.90	2	98.80	99.30	-1	4,251	-0.02%
2022/10/03	0	0.00	3	94.50	95.50	-3	4,280	-0.07%
2022/09/30	1	95.10	1	91.60	95.30	0	4,411	0.00%
2022/09/29	3	94.87	8	95.34	93.90	-5	4,446	-0.11%
2022/09/28	4	97.23	11	96.02	95.80	-7	4,476	-0.16%
2022/09/27	8	100.25	10	100.70	102.00	-2	4,455	-0.04%
2022/09/26	2	103.50	2	102.00	102.50	0	4,426	0.00%
2022/09/23	3	108.33	3	108.67	108.50	0	4,432	0.00%
2022/09/22	0	0.00	1	113.00	112.50	-1	4,450	-0.02%
2022/09/21	0	0.00	5	111.50	111.00	-5	4,451	-0.11%
2022/09/20	1	112.00	0	0.00	112.50	1	4,481	0.02%
2022/09/16	1	111.00	3.1	114.02	114.50	-2.1	4,570	-0.05%
2022/09/15	2	112.75	1	113.50	112.00	1	4,763	0.02%
2022/09/14	1	114.50	5	114.70	114.50	-4	4,944	-0.08%
2022/09/13	1	114.00	6	115.33	114.50	-5	5,097	-0.10%
2022/09/12	4.1	115.60	3	115.33	115.00	1.1	5,139	0.02%
2022/09/08	2	114.25	3	113.83	114.00	-1	5,163	-0.02%
2022/09/07	2	111.50	12	110.92	112.50	-10	5,241	-0.19%
2022/09/06	5	107.30	4	109.00	108.00	1	5,166	0.02%
2022/09/05	1	110.00	2	110.75	110.50	-1	5,068	-0.02%
2022/09/01	0	0.00	1	115.00	113.00	-1	5,037	-0.02%
2022/08/31	1	113.00	2	114.00	115.50	-1	5,021	-0.02%
2022/08/30	3	110.83	1	111.50	112.00	2	5,094	0.04%
2022/08/29	2	109.00	0	0.00	110.50	2	5,070	0.04%
2022/08/26	2	114.75	2	113.75	113.50	0	5,034	0.00%
2022/08/24	1	112.01	0	0.00	112.50	1	5,004	0.02%
2022/08/23	2.2	112.55	0	0.00	113.00	2.2	4,964	0.04%
2022/08/22	0.3	113.00	3	112.00	112.00	-2.8	4,978	-0.06%
2022/08/19	2	115.50	2	116.25	115.50	0	4,932	0.00%
2022/08/18	26	115.23	2	115.25	115.50	24	4,930	0.49%
2022/08/17	0	0.00	2	116.50	116.50	-2	4,912	-0.04%
2022/08/16	11	115.50	3	115.83	115.00	8	4,899	0.16%
2022/08/15	18	114.31	5	114.40	115.00	13	4,836	0.27%
2022/08/12	17.1	113.82	10	114.85	115.00	7.1	4,768	0.15%
2022/08/11	5	124.20	2	126.50	121.00	3	4,463	0.07%
2022/08/10	1	132.50	2	132.75	134.00	-1	4,457	-0.02%
2022/08/09	19	132.37	25.1	130.23	131.00	-6.1	4,459	-0.14%
2022/08/08	2.1	128.31	14	129.75	130.50	-11.9	4,410	-0.27%
2022/08/05	11.3	125.34	4	125.13	125.00	7.3	4,296	0.17%
2022/08/04	13	124.42	9	125.11	127.50	4	4,228	0.09%
2022/08/03	3	124.50	4	124.75	124.00	-1	4,157	-0.02%
2022/08/02	1	122.00	2	122.00	122.50	-1	4,182	-0.02%
2022/08/01	10	123.85	8	123.81	123.50	2	4,232	0.05%
2022/07/29	5	123.70	3	124.50	124.00	2	4,384	0.05%
2022/07/28	7	120.57	0	0.00	120.00	7	4,378	0.16%
2022/07/27	1	119.50	0	0.00	120.00	1	4,399	0.02%
2022/07/26	0	0.00	1	117.00	117.50	-1	4,428	-0.02%
2022/07/22	0	0.00	2	116.25	116.00	-2	4,696	-0.04%
2022/07/20	0	0.00	4	119.13	118.50	-4	5,113	-0.08%
2022/07/19	0.3	117.00	3	117.17	117.00	-2.8	5,204	-0.05%
2022/07/18	3	118.33	5	118.00	119.00	-2	5,412	-0.04%
2022/07/14	5	116.80	7	117.86	119.50	-2	5,732	-0.03%
2022/07/13	2	116.25	1	116.50	115.50	1	5,721	0.02%
2022/07/12	4	114.25	2	114.25	115.00	2	5,684	0.04%
2022/07/11	2	115.00	4	115.75	116.00	-2	5,705	-0.04%
2022/07/08	8	113.13	7	114.79	115.00	1	5,684	0.02%
2022/07/07	5	105.10	3	104.00	107.50	2	5,577	0.04%
2022/07/06	1	102.00	0	0.00	102.00	1	5,612	0.02%
2022/07/04	1.1	98.01	0	0.00	97.10	1.1	5,807	0.02%
2022/07/01	2	114.00	5	111.20	108.00	-3	5,791	-0.05%
2022/06/30	2	118.25	5	118.60	120.00	-3	5,729	-0.05%
2022/06/29	0	0.00	0	121.50	119.00	0	5,699	0.00%
2022/06/28	1	124.50	0	0.00	121.00	1	5,691	0.02%
2022/06/27	2	125.00	1	125.00	124.50	1	5,694	0.02%
2022/06/24	0	0.00	1	122.50	122.00	-1	5,674	-0.02%
2022/06/23	35	129.87	27.1	122.51	122.00	7.9	5,649	0.14%
2022/06/22	42.3	132.25	50.1	130.50	129.50	-7.9	5,472	-0.14%
2022/06/21	4	129.38	6.1	130.74	132.00	-2.1	5,281	-0.04%
2022/06/20	0	0.00	1	122.50	122.50	-1	5,117	-0.02%
2022/06/17	5	125.00	4	123.13	125.00	1	5,046	0.02%
2022/06/16	4	127.88	6.2	127.36	122.50	-2.2	4,969	-0.04%
2022/06/15	11	125.05	18	125.00	124.00	-7	4,854	-0.14%
2022/06/14	0	0.00	5	124.00	124.50	-5	4,853	-0.10%
2022/06/13	7	121.50	3	121.50	121.50	4	4,856	0.08%
2022/06/10	1	121.50	1	123.00	124.00	0	4,870	0.00%
2022/06/09	12	122.50	1	122.00	124.00	11	4,885	0.23%
2022/06/08	4.2	126.48	5	126.20	123.00	-0.8	4,873	-0.02%
2022/06/07	2	124.50	1	126.00	125.50	1	4,752	0.02%
2022/06/06	7.1	125.28	11	124.59	126.00	-3.9	4,731	-0.08%
2022/06/02	4	121.13	0	0.00	122.50	4	4,715	0.08%
2022/06/01	1	121.50	0	0.00	121.50	1	4,720	0.02%
2022/05/31	0	122.00	0	0.00	123.00	0	4,705	0.00%
2022/05/30	0	0.00	3.2	120.91	123.00	-3.2	4,706	-0.07%
2022/05/27	0	0.00	3	117.33	118.00	-3	4,691	-0.06%
2022/05/26	5	115.20	4	116.75	114.00	1	4,702	0.02%
2022/05/25	0	0.00	0	117.50	119.50	0	4,792	0.00%
2022/05/24	2	120.75	2	118.00	118.00	0	4,857	0.00%
2022/05/20	1	121.50	1	121.50	121.50	0	4,866	0.00%
2022/05/19	9	122.56	11	123.77	122.50	-2	4,848	-0.04%
2022/05/18	1	123.00	5	122.60	122.50	-4	4,756	-0.08%
2022/05/17	1	119.00	3.2	119.16	119.50	-2.2	4,712	-0.05%
2022/05/16	3	115.67	7	116.86	117.00	-4	4,713	-0.08%
2022/05/13	0	0.00	2	112.75	112.50	-2	4,632	-0.04%
2022/05/12	3	111.00	4	110.75	109.50	-1	4,617	-0.02%
2022/05/11	1	109.00	5	112.50	111.00	-4	4,631	-0.09%
2022/05/10	1	110.00	2	108.00	110.50	-1	4,731	-0.02%
2022/05/09	6	110.17	3	109.50	109.00	3	4,697	0.06%
2022/05/06	14	109.50	19.4	111.89	109.50	-5.4	4,667	-0.12%
2022/05/05	12	122.08	0	122.00	121.00	12	4,532	0.26%
2022/05/04	1	124.01	2	124.75	124.50	-1	4,486	-0.02%
2022/05/03	65	127.50	63	126.52	127.00	2	4,466	0.04%
2022/04/29	52	131.03	53	131.69	128.00	-1	4,434	-0.02%
2022/04/28	20.1	129.99	10	129.90	127.50	10.1	4,346	0.23%
2022/04/27	19.1	131.35	28	131.77	132.50	-8.9	4,197	-0.21%
2022/04/26	9.1	131.39	23.1	130.84	132.50	-14.1	4,002	-0.35%
2022/04/25	2.1	124.48	9	125.00	126.50	-6.9	3,804	-0.18%
2022/04/22	12	129.63	9	128.44	130.00	3	3,729	0.08%
2022/04/21	7	126.85	4	127.51	125.50	3	3,542	0.08%
2022/04/20	25.2	124.13	32	125.42	125.00	-6.8	3,337	-0.20%
2022/04/19	0	0.00	2.5	120.50	121.00	-2.5	3,235	-0.08%
2022/04/18	6.2	116.95	2	116.50	116.50	4.2	3,264	0.13%
2022/04/15	5	117.20	1	117.50	116.50	4	3,270	0.12%
2022/04/14	2.5	121.14	0	0.00	122.00	2.5	3,349	0.07%
2022/04/13	6	120.67	3	121.50	119.50	3	3,394	0.09%
2022/04/12	10	122.45	5.2	120.63	120.00	4.8	3,687	0.13%
2022/04/11	1.7	125.78	1	126.50	124.50	0.7	3,751	0.02%
2022/04/08	9.1	124.89	12	125.79	125.00	-2.9	3,786	-0.08%
2022/04/07	1	122.00	12	120.58	119.50	-11	3,646	-0.30%
2022/04/06	7.1	122.00	8	121.31	122.00	-1	3,741	-0.03%
2022/04/01	0	0.00	1	119.00	121.50	-1	3,764	-0.03%
2022/03/31	1	121.50	1	121.50	121.50	0	3,898	0.00%
2022/03/30	5	121.50	1	121.50	121.50	4	3,936	0.10%
2022/03/29	3	119.83	8	119.75	121.00	-5	4,033	-0.12%
2022/03/28	6	117.83	0	0.00	118.00	6	4,094	0.15%
2022/03/25	5	119.50	11.4	119.40	121.00	-6.4	4,238	-0.15%
2022/03/24	5	118.00	1	117.00	117.50	4	4,352	0.09%
2022/03/22	0	0.00	12	115.96	116.00	-12	5,591	-0.21%
2022/03/21	1	115.00	6	115.17	115.50	-5	6,110	-0.08%
2022/03/18	7.2	114.86	2	116.00	114.50	5.2	6,175	0.08%
2022/03/17	6.1	114.84	14	115.04	115.50	-7.9	6,187	-0.13%
2022/03/16	1.1	112.04	0	0.00	113.50	1.1	6,250	0.02%
2022/03/15	12	112.50	3	112.17	112.50	9	6,351	0.14%
2022/03/14	0	0.00	3	113.83	113.50	-3	6,351	-0.05%
2022/03/11	1	111.00	0	0.00	111.00	1	6,344	0.02%
2022/03/10	0.2	111.00	5	110.70	110.50	-4.9	6,341	-0.08%
2022/03/09	1	107.00	1	109.00	108.00	0	6,332	0.00%
2022/03/08	2	108.75	1	107.00	107.00	1	6,336	0.02%
2022/03/07	2.1	111.98	0	0.00	111.50	2.1	6,340	0.03%
2022/03/04	4	114.01	2	114.75	113.50	2	6,364	0.03%
2022/03/03	0.2	116.50	3	116.00	115.50	-2.8	6,375	-0.04%
2022/03/02	9	114.72	0.2	114.00	114.50	8.9	6,433	0.14%
2022/03/01	2.1	114.75	7	115.64	117.50	-5	6,441	-0.08%
2022/02/25	8.2	114.54	17	117.47	114.50	-8.9	6,478	-0.14%
2022/02/24	10	118.30	7.3	118.07	117.50	2.7	6,423	0.04%
2022/02/23	9	123.00	2	123.25	123.00	7	6,394	0.11%
2022/02/22	2	122.25	9	123.33	124.00	-7	6,498	-0.11%
2022/02/21	14	123.86	0	0.00	123.00	14	6,573	0.21%
2022/02/18	4	124.75	5	124.70	125.50	-1	6,676	-0.01%
2022/02/17	9	124.72	3	125.33	125.00	6	6,807	0.09%
2022/02/16	16	127.13	20	126.98	127.50	-4	6,910	-0.06%
2022/02/15	14	124.07	4	124.25	123.50	10	6,945	0.14%
2022/02/14	7	122.00	14	122.50	123.00	-7	7,221	-0.10%
2022/02/11	4	124.88	1	126.50	125.00	3	7,325	0.04%
2022/02/10	7.3	129.70	4	130.26	127.50	3.3	7,491	0.04%
2022/02/09	3	126.33	6.5	126.85	128.00	-3.5	7,569	-0.05%
2022/02/08	4	126.00	3	126.17	126.00	1	7,925	0.01%
2022/02/07	17	125.21	18	125.56	126.00	-1	8,397	-0.01%
2022/01/26	8	122.31	5.1	123.69	123.00	2.9	8,399	0.03%
2022/01/25	8	120.31	2	120.00	119.00	6	8,486	0.07%
2022/01/24	1	118.99	3	120.67	121.50	-2	8,641	-0.02%
2022/01/21	3	121.34	2	119.75	119.50	1	8,673	0.01%
2022/01/20	0.1	123.45	3	124.00	124.50	-2.9	8,734	-0.03%
2022/01/19	1	123.00	2.1	122.55	124.00	-1.1	8,896	-0.01%
2022/01/18	1.1	125.45	0	0.00	124.00	1.1	8,953	0.01%
2022/01/17	3	122.00	8	124.13	125.50	-5	8,942	-0.06%
2022/01/14	1	121.00	3.1	120.98	121.00	-2.1	8,972	-0.02%
2022/01/13	1	121.50	8	121.50	122.00	-7	8,963	-0.08%
2022/01/12	2.2	121.61	4	121.75	122.50	-1.8	8,943	-0.02%
2022/01/11	7	120.22	4	120.63	119.00	3	8,892	0.03%
2022/01/10	0.1	123.70	1.1	123.09	123.50	-1	8,811	-0.01%
2022/01/07	168	125.00	174.1	123.09	125.00	-6	8,776	-0.07%	大買/大賣/
2022/01/06	9	127.28	9.1	127.83	128.00	0	8,643	0.00%
2022/01/05	220.1	134.98	197	133.08	129.00	23.1	8,573	0.27%	大買/大賣/
2022/01/04	7.1	133.89	32	132.63	134.50	-24.9	8,252	-0.30%
2022/01/03	6	130.25	10	129.95	129.50	-4	8,098	-0.05%
2021/12/30	4	127.63	3	129.67	127.50	1	8,007	0.01%
2021/12/29	6	128.83	9	128.77	129.00	-3	7,937	-0.04%
2021/12/28	1.1	126.49	2	126.00	125.00	-0.9	7,806	-0.01%
2021/12/27	11.6	127.32	14	127.29	126.50	-2.4	7,771	-0.03%
2021/12/24	1	124.50	2	125.00	124.50	-1	7,636	-0.01%
2021/12/23	13	127.08	11	127.59	124.50	2	7,592	0.03%
2021/12/22	9	125.11	18	124.58	127.00	-9	7,472	-0.12%
2021/12/21	9.1	123.56	9.2	124.01	126.00	-0.1	7,421	0.00%
2021/12/20	16	127.19	15	127.77	125.50	1	7,263	0.01%
2021/12/17	158.2	128.99	167.7	129.23	125.50	-9.5	7,073	-0.13%	大買/大賣/
2021/12/16	148	126.81	122	126.61	127.00	26	6,482	0.40%	大買/大賣/
2021/12/15	12	119.83	58	121.48	125.50	-46	5,787	-0.79%
2021/12/14	6	115.92	6	115.33	114.50	0	5,256	0.00%
2021/12/13	8	114.25	5	115.10	116.00	3	5,184	0.06%
2021/12/10	7	114.36	11	115.36	114.50	-4	5,145	-0.08%
2021/12/09	2.7	113.04	21	112.93	113.00	-18.3	5,052	-0.36%
2021/12/08	2	109.50	14	108.96	108.50	-12	4,919	-0.24%
2021/12/07	0	0.00	15	109.50	110.00	-15	4,895	-0.31%
2021/12/06	0	0.00	3	107.00	107.00	-3	4,870	-0.06%
2021/12/03	2	108.25	6	107.50	107.50	-4	4,882	-0.08%
2021/12/02	1	108.00	3	108.00	108.00	-2	4,875	-0.04%
2021/12/01	0	0.00	3	110.00	110.50	-3	4,848	-0.06%
2021/11/30	10	108.50	0	0.00	110.00	10	4,811	0.21%
2021/11/29	1	106.00	5	105.70	105.50	-4	4,767	-0.08%
2021/11/26	3	104.67	15	104.83	106.00	-12	4,741	-0.25%
2021/11/25	10	109.40	1	107.50	107.50	9	4,670	0.19%
2021/11/24	2	110.25	15	109.07	108.50	-13	4,651	-0.28%
2021/11/23	10	110.95	4.2	111.20	110.00	5.8	4,574	0.13%
2021/11/22	12	114.92	2	115.00	115.00	10	4,487	0.22%
2021/11/19	28	113.91	5.2	114.69	116.50	22.8	4,438	0.51%
2021/11/18	17	113.85	29.3	113.99	112.50	-12.3	4,328	-0.28%
2021/11/17	31.1	112.29	26.9	114.57	111.00	4.2	4,202	0.10%
2021/11/16	21	114.24	2	114.50	114.00	19	4,092	0.46%
2021/11/15	12	118.17	13.1	117.09	119.00	-1.1	3,956	-0.03%
2021/11/12	34	114.50	11.2	114.58	114.50	22.8	3,828	0.60%
2021/11/11	24.1	116.67	11	117.77	113.00	13.1	3,736	0.35%
2021/11/10	21.1	114.77	12	114.33	115.50	9.1	3,475	0.26%
2021/11/09	7.4	114.58	8	116.75	114.50	-0.7	3,354	-0.02%
2021/11/08	21.1	115.60	7.1	115.20	115.50	14	3,161	0.44%
2021/11/05	17.2	115.10	11	112.41	113.50	6.2	2,987	0.21%
2021/11/04	17	113.41	38	114.14	115.50	-21	2,624	-0.80%
2021/11/03	3.1	105.03	2	104.75	105.00	1.1	2,135	0.05%
2021/11/02	7	105.43	8	105.29	102.50	-1	2,084	-0.05%
2021/11/01	8	109.25	19.2	108.42	108.50	-11.2	1,986	-0.56%
2021/10/29	3.1	104.98	4	105.63	105.00	-0.9	1,819	-0.05%
2021/10/28	10.1	105.65	9.2	105.74	105.00	0.9	1,766	0.05%
2021/10/27	9	104.28	10	104.60	105.50	-1	1,690	-0.06%
2021/10/26	4	102.50	21	99.99	101.50	-17	1,533	-1.11%
2021/10/25	2	98.80	4	98.58	98.80	-2	1,508	-0.13%
2021/10/22	12	98.48	4	97.20	99.00	8	1,525	0.52%
2021/10/21	2	95.70	22	95.25	95.40	-20	1,522	-1.31%
2021/10/20	12	94.56	6	94.85	94.70	6	1,656	0.36%
2021/10/13	0	0.00	1	91.60	90.80	-1	1,876	-0.05%
2021/10/12	1	94.10	0	0.00	93.00	1	1,983	0.05%
2021/10/08	8	95.23	4	95.88	95.60	4	2,042	0.20%
2021/10/07	4	94.88	2	95.10	95.80	2	2,160	0.09%
2021/10/06	0	0.00	2	91.10	90.80	-2	2,127	-0.09%
2021/10/05	8	92.50	0	0.00	92.50	8	2,141	0.37%
2021/10/04	0	0.00	12	90.71	90.40	-12	2,150	-0.56%
2021/10/01	1	90.80	1	90.30	89.90	0	2,149	0.00%
2021/09/29	2	93.00	0	0.00	93.00	2	2,158	0.09%
2021/09/28	4	94.15	3	94.50	94.20	1	2,167	0.05%
2021/09/17	5	90.80	10	90.65	90.50	-5	2,375	-0.21%
2021/09/13	0	0.00	1	90.20	90.30	-1	2,423	-0.04%
2021/09/09	1	90.70	0	0.00	90.40	1	2,460	0.04%
2021/09/02	0.1	90.20	0	0.00	89.90	0.1	2,496	0.00%
2021/09/01	1	92.10	0	0.00	92.30	1	2,493	0.04%
2021/08/30	6	93.20	1	92.80	93.30	5	2,508	0.20%
2021/08/25	0	0.00	6	91.17	91.40	-6	2,591	-0.23%
2021/08/24	0	0.00	1	91.40	90.10	-1	2,602	-0.04%
2021/08/18	1	88.00	0	0.00	89.70	1	2,665	0.04%
2021/08/17	0	0.00	1	89.20	89.20	-1	2,673	-0.04%
2021/08/16	7	88.04	3	89.30	89.20	4	2,674	0.15%
2021/08/13	1	89.70	1	90.10	89.30	0	2,667	0.00%
2021/08/12	0	0.00	1	90.30	90.30	-1	2,664	-0.04%
2021/08/11	7	89.30	0	0.00	88.80	7	2,667	0.26%
2021/08/10	4	90.50	3	90.70	91.00	1	2,637	0.04%
2021/08/09	6	92.37	0	0.00	92.10	6	2,655	0.23%
2021/08/06	9.2	93.76	14	93.68	93.50	-4.8	2,687	-0.18%
2021/08/05	8	95.05	10	94.78	94.80	-2	2,701	-0.07%
2021/08/04	13	96.38	9	96.97	95.70	4	2,769	0.14%
2021/08/03	2	96.85	1	96.70	96.40	1	2,821	0.04%
2021/08/02	1	96.60	2	97.05	96.70	-1	2,869	-0.03%
2021/07/30	0	0.00	1	96.70	97.30	-1	2,907	-0.03%
2021/07/29	8	95.95	8	97.50	97.50	0	2,918	0.00%
2021/07/28	16	97.01	7	96.76	98.00	9	2,871	0.31%
2021/07/27	6	99.72	3.1	98.83	99.50	3	2,883	0.10%
2021/07/26	18	101.83	3	101.01	102.00	15	2,844	0.53%
2021/07/23	2.1	109.98	1	108.50	109.00	1.1	2,707	0.04%
2021/07/22	0	0.00	1	110.00	108.00	-1	2,704	-0.04%
2021/07/21	4	110.50	7	108.43	109.00	-3	2,674	-0.11%
2021/07/20	0	0.00	2	105.00	104.50	-2	2,586	-0.08%
2021/07/19	3	108.33	2	107.75	107.50	1	2,554	0.04%
2021/07/16	2	111.50	4	111.13	109.50	-2	2,561	-0.08%
2021/07/14	4	107.13	4	107.25	108.50	0	2,419	0.00%
2021/07/13	2	103.75	3	103.83	102.50	-1	2,322	-0.04%
2021/07/09	1	100.50	31	101.47	100.50	-30	2,430	-1.23%
2021/07/08	1	102.00	2	102.00	102.50	-1	2,617	-0.04%
2021/07/07	0	0.00	2	103.00	103.00	-2	2,699	-0.07%
2021/07/06	1	104.00	1	103.50	103.50	0	2,773	0.00%
2021/07/05	0	0.00	2	103.00	104.00	-2	2,816	-0.07%
2021/07/02	2	101.50	1	104.00	102.00	1	2,915	0.03%
2021/07/01	31	103.52	1	105.50	103.50	30	2,939	1.02%
2021/06/30	20	106.70	35	108.56	106.50	-15	3,000	-0.50%
2021/06/29	32	106.52	11	106.05	106.50	21	3,010	0.70%
2021/06/28	0	0.00	3	99.23	102.00	-3	3,086	-0.10%
2021/06/24	3	98.00	0	0.00	97.80	3	3,103	0.10%
2021/06/23	0	0.00	0.3	98.30	98.80	-0.3	3,136	-0.01%
2021/06/22	0	0.00	2	97.50	96.40	-2	3,210	-0.06%
2021/06/21	0	97.70	0	0.00	96.80	0	3,283	0.00%
2021/06/18	3	100.17	1	100.00	99.90	2	3,355	0.06%
2021/06/16	0	0.00	1	99.10	99.40	-1	3,691	-0.03%
2021/06/11	1	99.50	0	0.00	99.50	1	4,156	0.02%
2021/06/10	3	100.00	0	0.00	100.50	3	4,181	0.07%
2021/06/04	11	99.13	10	98.30	98.30	1	4,307	0.02%
2021/06/03	20	99.47	17	100.18	100.00	3	4,303	0.07%
2021/06/02	0	0.00	1	99.70	97.50	-1	4,270	-0.02%
2021/06/01	2	96.35	0	0.00	96.40	2	4,229	0.05%
2021/05/31	1	97.00	1	94.80	96.90	0	4,227	0.00%
2021/05/25	3	93.83	3	93.40	93.10	0	4,209	0.00%
2021/05/20	0	0.00	1	91.70	90.90	-1	4,251	-0.02%
2021/05/19	2	91.90	2	91.85	92.00	0	4,279	0.00%
2021/05/18	3	89.13	0	0.00	90.40	3	4,291	0.07%
2021/05/17	6	85.05	3	87.47	85.00	3	4,313	0.07%
2021/05/14	3	89.97	0	93.60	89.60	3	4,277	0.07%
2021/05/12	14	89.69	1	90.60	90.60	13	4,174	0.31%
2021/05/11	7	95.27	2	95.40	94.30	5	4,094	0.12%
2021/05/10	4.1	99.04	2	99.25	98.00	2.1	4,043	0.05%
2021/05/07	4	102.50	1	102.00	102.00	3	3,999	0.08%
2021/05/06	1	102.00	0	0.00	101.50	1	4,002	0.02%
2021/05/05	1	104.00	3	105.67	104.00	-2	3,980	-0.05%
2021/05/04	4	104.75	2	105.00	105.50	2	3,979	0.05%
2021/05/03	2	109.75	15	110.40	108.00	-13	3,933	-0.33%
2021/04/29	7	113.93	0	0.00	113.00	7	3,910	0.18%
2021/04/28	0	0.00	3	112.50	114.00	-3	3,905	-0.08%
2021/04/27	0	0.00	8	112.75	112.50	-8	3,924	-0.20%
2021/04/22	4	113.63	2	111.75	112.00	2	3,932	0.05%
2021/04/21	3	115.00	10	114.00	114.00	-7	3,911	-0.18%
2021/04/20	0	115.00	4	114.88	115.50	-4	3,901	-0.10%
2021/04/19	10	113.10	3	113.67	113.50	7	3,934	0.18%
2021/04/16	3	115.17	2	115.50	115.00	1	3,901	0.03%
2021/04/15	4	115.25	5	115.40	114.50	-1	3,944	-0.03%
2021/04/14	24	119.58	18	119.83	122.00	6	3,888	0.15%
2021/04/13	3	124.83	3.4	126.00	125.50	-0.4	3,722	-0.01%
2021/04/12	5.1	124.79	15	127.13	124.00	-10	3,704	-0.27%
2021/04/09	2	124.00	3	123.83	125.50	-1	3,656	-0.03%
2021/04/08	7	121.22	15	122.87	124.00	-8	3,585	-0.22%
2021/04/07	4.2	117.34	5	117.00	118.00	-0.8	3,469	-0.02%
2021/04/06	3.1	118.33	32	120.44	117.50	-28.9	3,437	-0.84%
2021/04/01	11	116.86	21	117.45	118.00	-10	3,367	-0.30%
2021/03/31	36	116.29	25.5	116.09	116.00	10.6	3,273	0.32%
2021/03/30	5.1	109.50	0	0.00	110.50	5.1	3,096	0.16%
2021/03/29	6	109.50	2	110.25	109.50	4	3,071	0.13%
2021/03/26	1.1	108.49	0	0.00	110.00	1.1	3,074	0.04%
2021/03/25	10	109.00	19	108.58	109.00	-9	3,047	-0.29%
2021/03/24	10	110.00	2	109.00	111.00	8	2,985	0.27%
2021/03/23	3.2	109.50	12	110.17	110.00	-8.9	2,924	-0.30%
2021/03/22	27.1	110.11	4	109.38	112.00	23.1	2,863	0.80%
2021/03/19	13	107.38	1	106.50	108.50	12	2,788	0.43%
2021/03/18	13.1	106.60	25	106.47	110.00	-11.9	2,581	-0.46%
2021/03/17	0	0.00	1	100.00	100.00	-1	2,228	-0.04%
2021/03/16	0	0.00	1	99.00	98.40	-1	2,188	-0.05%
2021/03/15	10	98.70	1	98.60	99.20	9	2,172	0.41%
2021/03/12	7	98.69	2	98.25	98.80	5	2,189	0.23%
2021/03/11	11	97.07	2	96.85	96.30	9	2,158	0.42%
2021/03/10	4	95.05	6	95.57	96.50	-2	2,131	-0.09%
2021/03/09	20	93.75	1	93.80	93.50	19	2,107	0.90%
2021/03/08	2	93.40	0	0.00	92.90	2	2,121	0.09%
2021/03/05	1	94.20	0	0.00	94.00	1	2,137	0.05%
2021/03/04	3	93.63	1	93.40	93.20	2	2,164	0.09%
2021/03/03	6	93.82	2	94.15	94.20	4	2,173	0.18%
2021/03/02	1	94.80	5	94.74	94.40	-4	2,198	-0.18%
2021/02/26	3	94.03	5	94.64	94.40	-2	2,262	-0.09%
2021/02/25	1	95.30	11	95.76	95.40	-10	2,305	-0.43%
2021/02/24	19	95.59	20	94.80	94.80	-1	2,313	-0.04%
2021/02/23	2	95.60	2	96.40	96.40	0	2,288	0.00%
2021/02/22	4	96.73	24	96.25	96.80	-20	2,317	-0.86%
2021/02/19	16	96.05	12	96.42	96.40	4	2,295	0.17%
2021/02/18	2	96.00	3	95.90	96.30	-1	2,295	-0.04%
2021/02/17	17	95.52	3	95.23	94.50	14	2,357	0.59%
2021/02/05	1	94.70	14.1	95.32	95.30	-13.1	2,399	-0.54%
2021/02/04	0	0.00	10	93.40	93.40	-10	2,622	-0.38%
2021/02/03	10	95.00	10.1	94.40	94.40	-0.1	2,657	0.00%
2021/02/02	0	0.00	6	94.63	94.80	-6	2,751	-0.22%
2021/02/01	0	0.00	0.1	93.90	94.40	-0.1	2,765	0.00%
2021/01/29	0.1	93.10	1	92.40	92.40	-0.9	2,769	-0.03%
2021/01/28	0	0.00	2.1	94.93	94.30	-2.1	2,802	-0.07%
2021/01/26	10	93.00	12.1	92.51	92.50	-2.1	2,789	-0.08%
2021/01/25	10	92.10	10.1	93.20	93.20	-0.1	2,920	0.00%
2021/01/22	0	0.00	1.1	92.60	92.60	-1.1	2,986	-0.04%
2021/01/21	2	89.85	1	89.90	89.90	1	3,023	0.03%
2021/01/19	0.1	93.80	0	0.00	93.20	0.1	3,216	0.00%
2021/01/15	0.1	93.80	1	93.10	93.10	-0.9	3,349	-0.03%
2021/01/14	10	94.50	10.1	94.70	94.70	-0.1	3,525	0.00%
2021/01/13	0	0.00	0.1	95.00	95.00	-0.1	3,744	0.00%
2021/01/12	2.2	94.70	2.1	94.07	94.00	0.1	3,968	0.00%
2021/01/11	14	97.09	10	96.50	96.50	4	4,145	0.10%
2021/01/08	15.1	97.86	11.4	98.08	98.10	3.7	4,186	0.09%
2021/01/07	0	0.00	1.1	95.23	97.20	-1.1	4,162	-0.03%
2021/01/06	12.1	97.24	11	95.90	95.90	1.1	4,234	0.02%
2021/01/05	29	96.58	22.1	97.94	98.00	6.9	4,298	0.16%
2021/01/04	1	94.60	1.1	95.88	95.90	-0.1	4,236	0.00%
2020/12/31	0.1	93.50	1	93.80	93.80	-1	4,224	-0.02%
2020/12/30	0.1	93.30	0	0.00	93.10	0.1	4,258	0.00%
2020/12/29	0.1	92.50	1	92.70	92.70	-1	4,282	-0.02%
2020/12/28	2.1	93.17	0	0.00	93.20	2.1	4,301	0.05%
2020/12/22	6.1	94.64	0	0.00	92.70	6.1	4,315	0.14%
2020/12/21	35.1	94.94	1	94.20	95.20	34.1	4,307	0.79%
2020/12/18	2	95.80	0.1	96.00	95.90	2	4,316	0.05%
2020/12/17	0.1	94.50	1	95.20	95.00	-1	4,327	-0.02%
2020/12/16	3.1	94.91	0	0.00	95.00	3.1	4,333	0.07%
2020/12/15	0	0.00	1.1	95.45	95.10	-1.1	4,332	-0.03%
2020/12/11	1	94.40	0	0.00	95.60	1	4,335	0.02%
2020/12/10	1	96.20	0	0.00	96.20	1	4,322	0.02%
2020/12/09	0	0.00	2.1	98.42	98.70	-2.1	4,304	-0.05%
2020/12/08	0	0.00	15	98.55	98.40	-15	4,311	-0.35%
2020/12/07	1.1	98.18	0	0.00	98.50	1.1	4,347	0.03%
2020/12/04	5	97.16	1	97.00	97.50	4	4,352	0.09%
2020/12/02	0	0.00	1	97.40	97.40	-1	4,445	-0.02%
2020/12/01	2.1	96.31	2	96.40	96.50	0.1	4,505	0.00%
2020/11/30	3	97.77	4	96.95	96.80	-1	4,590	-0.02%
2020/11/27	1	96.80	8	96.96	98.20	-7	4,679	-0.15%
2020/11/26	3	96.80	0	0.00	96.90	3	4,789	0.06%
2020/11/25	29.4	95.94	8	97.45	96.00	21.4	4,993	0.43%
2020/11/24	6.2	97.93	1	100.00	97.60	5.2	5,005	0.10%
2020/11/23	9.2	99.84	2	100.10	99.60	7.2	5,045	0.14%
2020/11/20	7	99.80	1	99.80	99.80	6	5,105	0.12%
2020/11/19	1.1	100.03	0	0.00	99.80	1.1	5,451	0.02%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	0	0.00	2	100.50	100.50	-2	5,699	-0.04%
2020/11/16	0	0.00	2	100.75	101.50	-2	5,715	-0.03%
2020/11/13	7	100.31	4	99.90	99.90	3	5,643	0.05%
2020/11/12	16	102.61	2.1	103.99	99.60	14	5,587	0.25%
2020/11/11	2	96.90	1	96.20	96.20	1	5,383	0.02%
2020/11/10	1.1	97.37	6	98.85	96.20	-5	5,374	-0.09%
2020/11/09	0	0.00	1	101.50	101.00	-1	5,330	-0.02%
2020/11/06	0	0.00	9	99.37	100.50	-9	5,339	-0.17%
2020/11/05	2	99.10	1	98.70	98.70	1	5,422	0.02%
2020/11/04	0	0.00	1	100.50	100.50	-1	5,581	-0.02%
2020/11/03	7	99.93	5	99.50	99.80	2	5,745	0.03%
2020/11/02	3	104.17	3	101.17	100.50	0	5,766	0.00%
2020/10/30	1	100.50	4	100.55	99.80	-3	5,673	-0.05%
2020/10/29	2	98.50	5	99.00	99.00	-3	5,601	-0.05%
2020/10/28	7	101.36	2	101.50	101.00	5	5,555	0.09%
2020/10/27	7	100.71	10.7	101.40	103.50	-3.7	5,503	-0.07%
2020/10/26	0.2	99.90	2	100.75	99.40	-1.8	5,365	-0.03%
2020/10/22	28	99.55	30	99.62	100.00	-2	5,250	-0.04%
2020/10/21	9	98.97	10.2	97.93	97.30	-1.2	5,067	-0.02%
2020/10/20	12	99.48	27	97.73	100.50	-15	4,858	-0.31%
2020/10/19	20	96.64	7	99.47	95.30	13	4,640	0.28%
2020/10/16	0	0.00	15	94.22	94.10	-15	4,418	-0.34%
2020/10/15	1	94.70	11	94.42	94.50	-10	4,368	-0.23%
2020/10/14	6	93.72	10	93.72	93.70	-4	4,316	-0.09%
2020/10/13	6	91.45	8	91.69	91.70	-2	4,291	-0.05%
2020/10/12	3	90.00	4	89.73	90.00	-1	4,240	-0.02%
2020/10/08	5	89.76	5	89.68	89.80	0	4,258	0.00%
2020/10/07	6	89.58	9	89.69	89.50	-3	4,248	-0.07%
2020/10/06	16	88.91	9	89.12	89.00	7	4,224	0.17%
2020/10/05	0	0.00	1	87.80	88.20	-1	4,231	-0.02%
2020/09/30	0	0.00	10	84.05	85.10	-10	4,238	-0.24%
2020/09/29	13	83.84	11	84.20	83.90	2	4,263	0.05%
2020/09/25	4	83.78	1	82.00	83.60	3	4,342	0.07%
2020/09/24	8	85.39	0	0.00	84.20	8	4,335	0.18%
2020/09/23	3	87.43	0	0.00	87.00	3	4,338	0.07%
2020/09/22	1	86.50	3	88.13	88.00	-2	4,335	-0.05%
2020/09/21	2	88.25	1	87.90	87.50	1	4,321	0.02%
2020/09/18	2	88.75	2	88.80	88.80	0	4,303	0.00%
2020/09/17	13	88.28	2.2	88.79	88.10	10.8	4,288	0.25%
2020/09/16	2	86.40	1	86.50	86.20	1	4,241	0.02%
2020/09/14	3	86.93	5	86.12	87.10	-2	4,234	-0.05%
2020/09/10	4	86.10	22	86.19	85.70	-18	4,207	-0.43%
2020/09/09	3	87.43	1	87.30	87.30	2	4,141	0.05%
2020/09/08	1	87.80	5	88.76	88.40	-4	4,112	-0.10%
2020/09/07	2	91.55	7	89.94	89.00	-5	4,092	-0.12%
2020/09/04	5	90.38	1	91.40	91.10	4	4,032	0.10%
2020/09/03	2	93.90	4	92.73	92.10	-2	3,963	-0.05%
2020/09/02	19	94.20	22.3	94.27	93.10	-3.3	3,892	-0.08%
2020/09/01	8	93.06	6	92.27	92.10	2	3,818	0.05%
2020/08/31	2	92.40	11	92.36	92.00	-9	3,702	-0.24%
2020/08/28	7	89.37	10	89.39	89.70	-3	3,472	-0.09%
2020/08/27	10	88.88	15	88.70	88.40	-5	3,404	-0.15%
2020/08/26	7	88.09	6	88.00	88.00	1	3,318	0.03%
2020/08/25	16	89.48	6	88.73	87.80	10	3,238	0.31%
2020/08/24	7	86.51	11	86.95	88.90	-4	2,897	-0.14%
2020/08/21	0	0.00	3	82.63	84.50	-3	2,742	-0.11%
2020/08/20	8	80.20	2	79.55	79.90	6	2,667	0.22%
2020/08/19	1	84.40	0	0.00	83.20	1	2,625	0.04%
2020/08/18	6	83.93	1	83.80	83.60	5	2,624	0.19%
2020/08/17	8	85.91	1.1	85.68	85.30	6.9	2,618	0.26%
2020/08/14	0	0.00	1	84.40	86.00	-1	2,600	-0.04%
2020/08/13	3	85.73	13	85.36	85.20	-10	2,580	-0.39%
2020/08/12	0	0.00	2	83.85	84.80	-2	2,547	-0.08%
2020/08/11	1	84.80	3.2	84.78	84.40	-2.2	2,527	-0.09%
2020/08/10	16	85.26	3	86.30	85.40	13	2,469	0.53%
2020/08/07	1	81.80	6	82.08	82.60	-5	2,349	-0.21%
2020/08/06	0	0.00	1	81.60	78.80	-1	2,197	-0.05%
2020/08/05	3	78.60	2	78.70	80.10	1	2,241	0.04%
2020/08/04	0	0.00	1	77.00	77.00	-1	2,407	-0.04%
2020/07/31	5	77.02	1	77.00	77.00	4	2,477	0.16%
2020/07/30	1	74.50	0	0.00	75.90	1	2,441	0.04%
2020/07/27	1	74.40	2	74.65	74.50	-1	2,445	-0.04%
2020/07/24	0	0.00	7	76.24	76.30	-7	2,507	-0.28%
2020/07/23	1	78.60	0	0.00	78.90	1	2,506	0.04%
2020/07/21	1	77.00	1	76.90	77.30	0	2,552	0.00%
2020/07/20	3	76.53	0	0.00	76.20	3	2,687	0.11%
2020/07/17	8	78.80	1	79.20	77.30	7	2,698	0.26%
2020/07/16	0	0.00	10	84.00	84.00	-10	2,648	-0.38%
2020/07/15	0.5	83.90	20	83.80	83.80	-19.5	2,610	-0.75%
2020/07/14	0	0.00	20	84.00	84.00	-20	2,640	-0.76%
2020/07/13	1	84.30	20	84.60	84.60	-19	2,652	-0.72%
2020/07/09	0	0.00	1	85.40	85.50	-1	2,655	-0.04%
2020/07/08	21	87.20	20	87.10	87.10	1	2,623	0.04%
2020/07/07	0	0.00	3	87.10	86.70	-3	2,615	-0.11%
2020/07/06	2	86.35	0	0.00	86.80	2	2,617	0.08%
2020/07/03	23	85.75	20	85.40	85.40	3	2,614	0.11%
2020/07/02	10	84.50	0	0.00	85.40	10	2,635	0.38%
2020/07/01	20	83.70	0	0.00	83.50	20	2,657	0.75%
2020/06/30	1	83.60	1	82.50	83.60	0	2,691	0.00%
2020/06/29	0	0.00	1	81.50	81.60	-1	2,732	-0.04%
2020/06/24	20	82.00	20	82.00	82.00	0	2,763	0.00%
2020/06/23	30	82.40	0	0.00	82.10	30	2,804	1.07%
2020/06/19	1	81.70	0	0.00	81.70	1	2,885	0.03%
2020/06/18	2	83.05	0	0.00	82.90	2	2,910	0.07%
2020/06/17	5	83.50	5	82.80	82.70	0	2,921	0.00%
2020/06/16	1	80.50	0	0.00	82.90	1	2,945	0.03%
2020/06/12	1	79.90	1	78.30	81.00	0	3,070	0.00%
2020/06/11	0	0.00	1	81.20	80.90	-1	3,110	-0.03%
2020/06/10	1	82.70	0	0.00	83.00	1	3,115	0.03%
2020/06/09	0	0.00	1	82.30	82.20	-1	3,172	-0.03%
2020/06/08	4	84.25	13	85.86	83.80	-9	3,202	-0.28%
2020/06/05	2	86.35	5	86.24	86.30	-3	3,161	-0.09%
2020/06/03	1	85.90	1	85.80	85.90	0	3,186	0.00%
2020/06/02	1	85.10	1	85.20	85.10	0	3,182	0.00%
2020/06/01	1	85.40	0	0.00	85.50	1	3,197	0.03%
2020/05/29	0	0.00	2	84.70	84.20	-2	3,191	-0.06%
2020/05/28	2	86.65	4	86.53	85.00	-2	3,194	-0.06%
2020/05/27	1	85.00	0	0.00	84.50	1	3,146	0.03%
2020/05/26	1	84.10	2	84.60	84.10	-1	3,160	-0.03%
2020/05/25	2	81.20	0	0.00	84.30	2	3,153	0.06%
2020/05/22	5	83.44	2	83.70	82.70	3	3,143	0.10%
2020/05/19	1	85.30	2	84.60	84.80	-1	3,122	-0.03%
2020/05/18	1	84.00	1	85.10	84.00	0	3,112	0.00%
2020/05/15	3	85.17	1	84.20	84.70	2	3,107	0.06%
2020/05/14	6	87.02	4	87.55	85.20	2	3,074	0.07%
2020/05/13	4	87.03	3	86.87	87.50	1	3,012	0.03%
2020/05/12	9	87.88	2	87.60	87.70	7	3,067	0.23%
2020/05/11	18	87.07	21	87.67	89.60	-3	3,024	-0.10%
2020/05/08	0	0.00	5	83.00	82.70	-5	2,815	-0.18%
2020/05/07	0	0.00	2	80.30	81.00	-2	2,764	-0.07%
2020/05/05	1	80.90	2	79.90	79.90	-1	2,769	-0.04%
2020/05/04	1	79.30	2	79.50	79.30	-1	2,772	-0.04%
2020/04/30	2	80.75	1	81.00	80.90	1	2,786	0.04%
2020/04/29	4	82.10	3	81.87	81.20	1	2,804	0.04%
2020/04/28	1	79.10	2	79.40	79.30	-1	2,757	-0.04%
2020/04/27	3	78.80	0	0.00	79.00	3	2,792	0.11%
2020/04/24	1	79.10	0	0.00	79.00	1	2,760	0.04%
2020/04/23	4	78.83	11	79.34	79.30	-7	2,735	-0.26%
2020/04/22	2	71.70	1	74.40	75.90	1	2,593	0.04%
2020/04/21	1	73.80	5	72.70	72.30	-4	2,564	-0.16%
2020/04/20	0	0.00	2	73.90	74.80	-2	2,562	-0.08%
2020/04/17	5	75.90	23	75.14	74.20	-18	2,570	-0.70%
2020/04/15	6	73.67	0	0.00	73.10	6	2,579	0.23%
2020/04/14	11	73.40	3	73.20	73.10	8	2,589	0.31%
2020/04/13	1	72.80	0	0.00	71.80	1	2,604	0.04%
2020/04/10	2	71.90	0	0.00	72.20	2	2,604	0.08%
2020/04/09	4	72.20	2	71.65	71.50	2	2,625	0.08%
2020/04/08	3	72.77	4	73.48	73.60	-1	2,592	-0.04%
2020/04/07	2	73.15	0	0.00	73.50	2	2,571	0.08%
2020/04/06	1	69.50	0	0.00	71.40	1	2,563	0.04%
2020/04/01	1	69.90	1	69.70	70.10	0	2,521	0.00%
2020/03/31	0	0.00	4	68.13	68.30	-4	2,503	-0.16%
2020/03/30	1	66.80	0	0.00	67.00	1	2,464	0.04%
2020/03/27	2	67.35	30	66.20	65.90	-28	2,439	-1.15%
2020/03/26	13	65.72	1	67.10	67.10	12	2,416	0.50%
2020/03/25	0	0.00	10	67.00	66.20	-10	2,395	-0.42%
2020/03/24	1	63.80	1	64.80	64.00	0	2,351	0.00%
2020/03/23	18	60.91	1	59.50	61.80	17	2,317	0.73%
2020/03/20	1	61.90	2	61.50	61.90	-1	2,331	-0.04%
2020/03/19	23	59.51	3	58.63	56.30	20	2,299	0.87%
2020/03/18	16	61.94	14	61.33	60.70	2	2,251	0.09%
2020/03/17	1	58.80	3	58.30	58.20	-2	2,206	-0.09%
2020/03/16	1	64.80	3	62.17	62.00	-2	2,171	-0.09%
2020/03/13	7	63.23	11	63.31	64.40	-4	2,167	-0.18%
2020/03/12	4	72.30	1	69.50	69.90	3	2,131	0.14%
2020/03/10	1	76.80	0	0.00	77.70	1	2,086	0.05%
2020/03/09	14	79.75	0	0.00	78.00	14	2,099	0.67%
2020/03/06	6	81.35	3	81.57	81.30	3	2,101	0.14%
2020/03/05	3	82.27	0	0.00	82.10	3	2,224	0.13%
2020/03/04	2	79.40	0	0.00	79.80	2	2,227	0.09%
2020/03/03	3	81.33	3	80.70	80.30	0	2,260	0.00%
2020/03/02	4	77.60	4	78.60	78.60	0	2,352	0.00%
2020/02/27	8	80.05	4	78.70	78.70	4	2,367	0.17%
2020/02/26	0	0.00	1	81.40	81.40	-1	2,384	-0.04%
2020/02/25	2	80.25	1	80.90	81.00	1	2,439	0.04%
2020/02/24	2	80.55	3	80.50	80.50	-1	2,442	-0.04%
2020/02/21	12	82.68	9	82.00	82.00	3	2,489	0.12%
2020/02/20	10	84.10	10	83.70	83.70	0	2,481	0.00%
2020/02/19	10	83.80	35	83.46	83.60	-25	2,493	-1.00%
2020/02/18	10	83.90	2	83.70	83.70	8	2,487	0.32%
2020/02/17	2	83.45	1	83.20	83.20	1	2,489	0.04%
2020/02/14	0	0.00	1	84.20	84.60	-1	2,489	-0.04%
2020/02/13	12	84.41	8	84.76	84.90	4	2,476	0.16%
2020/02/12	1	80.00	3	82.00	81.80	-2	2,408	-0.08%
2020/02/11	1	78.10	0	0.00	78.00	1	2,421	0.04%
2020/02/10	0	0.00	1	75.90	77.10	-1	2,442	-0.04%
2020/02/07	2	78.10	0	0.00	77.70	2	2,479	0.08%
2020/02/05	4	77.83	0	0.00	77.50	4	2,473	0.16%
2020/02/04	3	77.97	0	0.00	78.50	3	2,469	0.12%
2020/01/30	6	81.63	10	80.00	80.30	-4	2,461	-0.16%
2020/01/20	1	88.90	0	0.00	88.80	1	2,455	0.04%
2020/01/14	1	89.00	1	88.50	88.80	0	2,566	0.00%
2020/01/13	0	0.00	1	87.60	87.70	-1	2,660	-0.04%
2020/01/10	9	86.51	5	86.64	86.70	4	2,747	0.15%
2020/01/08	6	88.37	0	0.00	88.30	6	2,730	0.22%
2020/01/07	7	89.11	2	89.80	89.80	5	2,720	0.18%
2020/01/06	0	0.00	2.1	91.11	91.10	-2.1	2,717	-0.08%
2020/01/02	1	94.10	3	94.00	94.00	-2	2,812	-0.07%
2019/12/30	0	0.00	3	93.90	94.40	-3	2,850	-0.11%
2019/12/26	5	93.00	1	93.70	93.30	4	2,833	0.14%
2019/12/25	0	0.00	4	92.20	92.70	-4	2,812	-0.14%
2019/12/24	0	0.00	1	90.90	90.90	-1	2,856	-0.04%
2019/12/23	1	91.00	3	90.87	90.60	-2	2,891	-0.07%
2019/12/20	0	0.00	2	92.25	92.20	-2	2,894	-0.07%
2019/12/19	0	0.00	1	92.40	92.40	-1	2,903	-0.03%
2019/12/17	1	93.40	0	0.00	94.00	1	2,919	0.03%
2019/12/16	1	93.20	1	93.10	93.50	0	2,917	0.00%
2019/12/13	11	92.79	10	93.12	93.10	1	2,928	0.03%
2019/12/11	3	92.00	1	92.30	91.90	2	2,951	0.07%
2019/12/10	1	92.60	5	92.70	92.30	-4	2,980	-0.13%
2019/12/05	1	92.90	5	93.46	93.30	-4	3,151	-0.13%
2019/12/04	1	93.00	0	0.00	92.60	1	3,171	0.03%
2019/12/03	1	95.20	1.1	95.45	94.70	-0.1	3,167	0.00%
2019/12/02	14	96.06	27	95.55	95.60	-13	3,169	-0.41%
2019/11/29	13	95.13	13.1	95.60	95.60	-0.1	3,141	0.00%
2019/11/28	2	95.55	2	95.90	95.60	0	3,151	0.00%
2019/11/27	3	95.07	2	95.90	96.00	1	3,199	0.03%
2019/11/26	14	93.89	10	94.20	94.20	4	3,202	0.12%
2019/11/25	0	0.00	0.4	93.00	93.40	-0.4	3,429	-0.01%
2019/11/22	6	93.37	1	93.00	93.40	5	3,559	0.14%
2019/11/21	0	0.00	3	91.10	91.10	-3	3,608	-0.08%
2019/11/20	0	0.00	2.4	91.32	91.50	-2.4	3,873	-0.06%
2019/11/19	0	0.00	1	89.80	89.80	-1	3,858	-0.03%
2019/11/18	2	90.50	1	90.50	90.50	1	3,921	0.03%
2019/11/15	0	0.00	1	90.20	90.30	-1	3,959	-0.03%
2019/11/14	1	90.30	1	90.20	90.20	0	3,991	0.00%
2019/11/13	1	90.70	2	90.60	90.60	-1	3,998	-0.03%
2019/11/12	2	90.25	2	90.20	90.20	0	4,019	0.00%
2019/11/11	15	90.80	3	91.30	89.90	12	4,123	0.29%
2019/11/08	21	92.04	3	92.43	92.20	18	4,140	0.43%
2019/11/07	3	89.10	1	89.50	88.30	2	4,125	0.05%
2019/11/06	2	90.40	5	90.00	90.00	-3	4,193	-0.07%
2019/11/05	1	92.50	6	92.37	92.20	-5	4,275	-0.12%
2019/11/01	0	0.00	1	94.00	93.60	-1	4,343	-0.02%
2019/10/31	3	96.00	1	95.70	94.20	2	4,407	0.05%
2019/10/30	0	0.00	2	95.15	95.20	-2	4,470	-0.04%
2019/10/29	3	95.40	2	95.00	95.00	1	4,506	0.02%
2019/10/28	2	96.45	20	95.40	95.80	-18	4,525	-0.40%
2019/10/25	14	94.37	6	95.18	94.00	8	4,551	0.18%
2019/10/24	0	0.00	2	95.50	95.30	-2	4,651	-0.04%
2019/10/23	6	94.15	3	94.67	95.10	3	4,872	0.06%
2019/10/22	11	95.96	6	95.15	95.10	5	4,957	0.10%
2019/10/21	14	94.42	2	96.50	95.40	12	5,211	0.23%
2019/10/18	3	92.03	7	91.49	92.80	-4	5,255	-0.08%
2019/10/17	13	88.58	5	88.98	89.30	8	5,222	0.15%
2019/10/16	5	90.58	1	91.40	90.00	4	5,197	0.08%
2019/10/15	3	90.37	0	0.00	90.40	3	5,183	0.06%
2019/10/14	0	0.00	1	89.40	90.10	-1	5,175	-0.02%
2019/10/09	8	88.40	2	88.60	88.00	6	5,178	0.12%
2019/10/08	27	90.44	66	90.69	90.60	-39	5,324	-0.73%
2019/10/07	4	93.23	10	93.05	93.20	-6	5,277	-0.11%
2019/10/04	2	91.95	4	91.63	91.10	-2	5,269	-0.04%
2019/10/03	1	92.30	0	0.00	91.70	1	5,258	0.02%
2019/10/01	3	92.70	0	0.00	92.60	3	5,245	0.06%
2019/09/27	13	92.76	20	92.34	91.70	-7	5,247	-0.13%
2019/09/26	1	96.20	0	0.00	94.80	1	5,223	0.02%
2019/09/24	2	96.30	0	0.00	95.40	2	5,325	0.04%
2019/09/23	12	96.10	0	0.00	96.00	12	5,333	0.23%
2019/09/20	1	95.70	0	0.00	95.80	1	5,328	0.02%
2019/09/18	1	94.20	0	0.00	94.10	1	5,362	0.02%
2019/09/17	1	93.70	2	94.15	93.70	-1	5,356	-0.02%
2019/09/16	18	94.63	16	93.47	95.50	2	5,382	0.04%
2019/09/12	8	95.93	6	95.02	95.00	2	5,370	0.04%
2019/09/11	3	96.37	1	95.40	95.80	2	5,349	0.04%
2019/09/10	15	97.10	3	97.30	96.80	12	5,316	0.23%
2019/09/09	1	104.00	1	104.50	102.50	0	5,167	0.00%
2019/09/06	2	104.25	2	105.25	104.50	0	5,143	0.00%
2019/09/05	0	0.00	2	108.25	106.00	-2	5,130	-0.04%
2019/09/04	23	105.76	21	105.81	107.00	2	5,106	0.04%
2019/09/03	1	106.50	5	107.80	106.00	-4	5,154	-0.08%
2019/09/02	1	106.00	2	105.50	106.00	-1	5,051	-0.02%
2019/08/30	6	106.33	1	106.00	104.50	5	5,013	0.10%
2019/08/29	7	105.14	9	104.44	106.50	-2	4,942	-0.04%
2019/08/28	48	106.23	46	107.85	103.50	2	4,856	0.04%
2019/08/27	36	106.85	1	108.00	107.00	35	4,611	0.76%
2019/08/26	6	105.08	25	103.66	102.00	-19	4,512	-0.42%
2019/08/23	22	106.32	5	105.80	106.00	17	4,490	0.38%
2019/08/22	2	99.65	1	99.80	99.40	1	4,249	0.02%
2019/08/21	5	97.82	2	98.00	98.60	3	4,219	0.07%
2019/08/20	3	100.60	1	102.00	99.80	2	4,164	0.05%
2019/08/19	7	102.00	1	102.50	102.00	6	4,139	0.14%
2019/08/16	0	0.00	1	101.00	101.50	-1	4,150	-0.02%
2019/08/15	1	101.00	1	101.00	101.00	0	4,177	0.00%
2019/08/14	2	104.25	2	105.50	102.00	0	4,175	0.00%
2019/08/13	3	101.67	2	101.75	100.50	1	4,097	0.02%
2019/08/12	3	101.67	1	101.00	101.00	2	4,133	0.05%
2019/08/08	2	101.75	2	103.25	103.00	0	4,105	0.00%
2019/08/07	5	101.90	2	102.00	102.00	3	4,054	0.07%
2019/08/05	2	99.30	1	99.90	97.60	1	3,960	0.03%
2019/08/02	3	99.93	3	100.27	99.10	0	3,968	0.00%
2019/08/01	5	106.10	5	105.40	106.00	0	3,981	0.00%
2019/07/31	4	107.50	2	106.75	108.00	2	3,956	0.05%
2019/07/30	2	103.50	7	104.93	103.50	-5	3,914	-0.13%
2019/07/29	13	108.69	3	106.50	106.50	10	3,874	0.26%
2019/07/26	32	109.39	41	109.80	109.50	-9	3,833	-0.23%
2019/07/25	23	115.24	22	113.82	110.50	1	3,724	0.03%
2019/07/24	8	112.00	9	111.83	112.00	-1	3,544	-0.03%
2019/07/23	10	111.90	18	112.36	112.00	-8	3,538	-0.23%
2019/07/22	34	102.40	40	104.65	108.00	-6	3,252	-0.18%
2019/07/19	3	96.90	7.2	96.89	98.20	-4.2	3,113	-0.13%
2019/07/18	1	95.10	0	0.00	94.50	1	3,071	0.03%
2019/07/17	4	95.70	0	0.00	94.70	4	3,075	0.13%
2019/07/16	2	96.05	0	0.00	95.40	2	3,078	0.06%
2019/07/12	1	95.90	4.1	98.91	95.50	-3.1	3,111	-0.10%
2019/07/11	5	94.80	4	95.25	95.50	1	3,085	0.03%
2019/07/10	14	95.44	5	95.28	93.80	9	3,125	0.29%
2019/07/08	4	93.35	0	0.00	93.00	4	3,135	0.13%
2019/07/05	1	93.40	4	94.00	93.90	-3	3,194	-0.09%
2019/07/04	6	93.78	0	0.00	93.60	6	3,264	0.18%
2019/07/03	0	0.00	1	94.40	92.60	-1	3,317	-0.03%
2019/07/02	6	94.08	1	95.00	95.00	5	3,338	0.15%
2019/07/01	0	0.00	60	92.49	94.60	-60	3,324	-1.80%
2019/06/28	0	0.00	3	89.00	88.90	-3	3,266	-0.09%
2019/06/27	1	88.30	2	88.40	88.20	-1	3,281	-0.03%
2019/06/26	5	87.10	3	87.20	87.20	2	3,380	0.06%
2019/06/25	7	88.29	0	0.00	87.50	7	3,500	0.20%
2019/06/24	0	0.00	1	89.00	89.20	-1	3,557	-0.03%
2019/06/21	0	0.00	1	89.60	87.60	-1	3,737	-0.03%
2019/06/20	1	87.50	4	88.20	88.10	-3	3,776	-0.08%
2019/06/19	0	0.00	2	85.35	86.00	-2	4,025	-0.05%
2019/06/18	1	83.90	0	0.00	83.90	1	4,018	0.02%
2019/06/17	2.2	86.06	0	0.00	85.20	2.2	4,045	0.05%
2019/06/14	3	87.13	0	0.00	86.00	3	4,093	0.07%
2019/06/11	0	0.00	70	88.99	90.40	-70	4,464	-1.57%
2019/06/10	65	87.40	0	0.00	87.80	65	4,425	1.47%
2019/06/06	4	85.60	0	0.00	85.60	4	4,498	0.09%
2019/06/05	1	86.20	0	0.00	86.20	1	4,677	0.02%
2019/05/30	0	0.00	312	89.98	90.20	-312	4,789	-6.51%	大賣/鉅額交易
2019/05/22	0	0.00	3	83.57	83.90	-3	4,967	-0.06%
2019/05/21	1	79.80	0	0.00	81.90	1	4,992	0.02%
2019/05/20	0	0.00	1	79.20	78.80	-1	5,045	-0.02%
2019/05/17	22	80.74	4	78.80	78.60	18	5,091	0.35%
2019/05/16	118	82.45	40	83.59	82.20	78	5,171	1.51%	大買/
2019/05/15	40	83.10	1	85.10	83.10	39	5,219	0.75%
2019/05/14	3	81.13	0	0.00	84.30	3	5,297	0.06%
2019/05/10	0	0.00	1	82.40	82.50	-1	5,482	-0.02%
2019/05/09	21	80.89	20	81.58	81.80	1	5,720	0.02%
2019/05/08	0	0.00	2	86.90	86.00	-2	5,661	-0.04%
2019/05/07	0	0.00	1	85.10	85.10	-1	5,640	-0.02%
2019/05/06	2	84.85	2	85.50	84.50	0	5,726	0.00%
2019/05/03	0	0.00	1	86.00	87.20	-1	5,785	-0.02%
2019/04/30	1	82.50	2	85.30	85.60	-1	6,108	-0.02%
2019/04/29	4	84.43	0	0.00	84.00	4	6,095	0.07%
2019/04/22	1	92.50	3	91.90	91.90	-2	6,708	-0.03%
2019/04/18	1	93.10	0	0.00	91.00	1	6,757	0.01%
2019/04/17	1	93.70	0	0.00	93.00	1	6,773	0.01%
2019/04/16	0	0.00	2	94.00	95.30	-2	6,714	-0.03%
2019/04/15	2	93.30	2	92.70	92.60	0	6,710	0.00%
2019/04/11	24	92.25	2	92.60	92.50	22	6,739	0.33%
2019/04/10	4	93.20	2	94.05	94.30	2	6,768	0.03%
2019/04/09	2	95.50	1	94.10	93.70	1	6,735	0.01%
2019/04/03	0	0.00	1	93.80	94.20	-1	6,737	-0.01%
2019/04/02	3	94.37	0	0.00	93.80	3	6,754	0.04%
2019/03/29	5	93.88	1	93.20	93.20	4	6,710	0.06%
2019/03/28	47	95.22	1	95.70	95.10	46	6,648	0.69%
2019/03/27	63	94.36	5	94.40	94.60	58	6,552	0.89%
2019/03/26	111	93.40	32	93.41	93.40	79	6,494	1.22%	大買/
2019/03/25	0	0.00	12	91.19	91.50	-12	6,387	-0.19%
2019/03/22	12.1	91.42	7	92.71	92.20	5.1	6,333	0.08%
2019/03/21	4	88.70	1	88.50	87.80	3	6,135	0.05%
2019/03/20	7	88.19	0	0.00	88.10	7	6,275	0.11%
2019/03/19	0	0.00	1	88.30	87.70	-1	6,345	-0.02%
2019/03/18	8	85.93	14	87.34	89.00	-6	6,445	-0.09%
2019/03/15	5	85.94	0	0.00	84.50	5	6,436	0.08%
2019/03/14	2	87.90	0	0.00	87.50	2	6,520	0.03%
2019/03/12	2	91.10	0	0.00	89.90	2	6,599	0.03%
2019/03/11	28	90.46	13	91.09	90.80	15	6,591	0.23%
2019/03/08	3	86.40	2	87.25	87.90	1	6,536	0.02%
2019/03/07	5	88.64	1	87.30	87.10	4	6,640	0.06%
2019/03/06	1	90.10	2	89.80	89.00	-1	6,745	-0.01%
2019/03/05	3	88.90	1	88.60	88.20	2	6,813	0.03%
2019/03/04	2	91.00	0	0.00	91.20	2	6,726	0.03%
2019/02/27	3.2	91.83	2	91.70	91.70	1.2	6,700	0.02%
2019/02/26	2	91.05	0	0.00	90.80	2	6,639	0.03%
2019/02/25	0	0.00	2	92.70	92.50	-2	6,691	-0.03%
2019/02/22	2	91.15	0	0.00	90.90	2	6,654	0.03%
2019/02/20	1	93.30	1	93.70	93.50	0	6,741	0.00%
2019/02/18	2	93.85	3	94.13	93.40	-1	6,645	-0.02%
2019/02/15	14	96.27	10	94.75	95.10	4	6,617	0.06%
2019/02/13	2	96.45	1	96.10	95.00	1	6,608	0.02%
2019/02/12	2	96.95	4.1	96.85	99.40	-2.1	6,662	-0.03%
2019/02/11	2	95.75	2	96.00	96.70	0	6,602	0.00%
2019/01/30	4	92.23	7	92.30	94.50	-3	6,449	-0.05%
2019/01/29	1	85.10	0	0.00	86.10	1	6,183	0.02%
2019/01/28	0	0.00	1	86.60	86.00	-1	6,191	-0.02%
2019/01/25	2	86.10	0	0.00	86.50	2	6,192	0.03%
2019/01/24	2	82.40	1	84.60	84.60	1	6,144	0.02%
2019/01/22	0	0.00	2	82.20	80.50	-2	5,962	-0.03%
2019/01/18	0	0.00	1	87.00	87.00	-1	5,710	-0.02%
2019/01/17	7	87.54	6	86.37	86.00	1	5,628	0.02%
2019/01/16	7	80.73	13	82.76	87.10	-6	5,412	-0.11%
2019/01/15	0	0.00	8	78.49	79.20	-8	5,106	-0.16%
2019/01/11	4	75.90	0	0.00	75.60	4	4,979	0.08%
2019/01/10	2	76.70	2	76.95	77.00	0	4,948	0.00%
2019/01/09	3	77.40	6	77.90	76.30	-3	4,908	-0.06%
2019/01/08	1	77.80	2	76.95	77.00	-1	4,831	-0.02%
2019/01/07	5	75.76	1	76.70	74.70	4	4,718	0.08%
2019/01/04	0	0.00	1	75.20	75.30	-1	4,661	-0.02%
2019/01/02	6	76.05	6	75.23	74.30	0	4,633	0.00%
2018/12/28	1	74.60	0	0.00	74.80	1	4,548	0.02%
2018/12/27	2	74.70	7	72.67	73.60	-5	4,528	-0.11%
2018/12/26	1	72.10	0	0.00	70.20	1	4,439	0.02%
2018/12/25	4	71.93	1	72.20	72.30	3	4,421	0.07%
2018/12/24	3	74.67	6	74.42	73.70	-3	4,383	-0.07%
2018/12/22	0	0.00	1	73.80	73.80	-1	4,325	-0.02%
2018/12/21	3	73.43	0	0.00	74.20	3	4,317	0.07%
2018/12/20	0	0.00	1	73.70	72.70	-1	4,262	-0.02%
2018/12/19	1	74.50	0	0.00	74.50	1	4,208	0.02%
2018/12/18	1	73.20	1	75.00	73.20	0	4,146	0.00%
2018/12/17	1	74.30	2	74.35	74.70	-1	4,070	-0.02%
2018/12/14	0	0.00	2	74.60	74.90	-2	4,070	-0.05%
2018/12/13	1	76.00	8	76.08	74.00	-7	3,991	-0.18%
2018/12/12	6	74.80	5	73.90	73.60	1	3,837	0.03%
2018/12/11	7	74.09	19	73.65	74.40	-12	3,719	-0.32%
2018/12/10	11	71.80	0	0.00	71.00	11	3,565	0.31%
2018/12/07	14	73.73	19	72.92	75.50	-5	3,414	-0.15%
2018/12/06	3	68.20	0	0.00	68.90	3	3,145	0.10%
2018/12/05	4	70.65	2	70.50	71.00	2	3,077	0.06%
2018/12/04	1	70.40	0	0.00	70.40	1	3,030	0.03%
2018/12/03	0	0.00	5	70.08	71.00	-5	2,989	-0.17%
2018/11/30	3	67.47	3	67.40	68.00	0	2,868	0.00%
2018/11/29	0	0.00	4	67.85	68.00	-4	2,757	-0.15%
2018/11/28	2	64.10	6	64.42	64.00	-4	2,624	-0.15%
2018/11/23	1	59.90	1	60.70	59.40	0	2,539	0.00%
2018/11/22	0	0.00	4	61.65	60.50	-4	2,525	-0.16%
2018/11/21	4	60.18	1	60.00	60.20	3	2,456	0.12%
2018/11/20	1	60.00	0	0.00	59.90	1	2,462	0.04%
2018/11/16	3	59.00	0	0.00	57.90	3	2,338	0.13%
2018/11/14	3	57.93	5	58.20	58.00	-2	2,314	-0.09%
2018/11/13	8	57.79	7	57.91	58.20	1	2,278	0.04%
2018/11/12	5	56.72	3	56.87	57.00	2	2,187	0.09%
2018/11/09	2	55.90	4	56.08	56.70	-2	2,111	-0.09%
2018/11/08	0	0.00	23	53.29	53.00	-23	1,945	-1.18%
2018/11/07	0	0.00	3	52.13	53.60	-3	1,933	-0.16%
2018/11/06	2	51.70	2	52.00	51.30	0	1,973	0.00%
2018/11/05	5	53.16	2	53.55	53.60	3	1,993	0.15%
2018/11/02	21	52.07	0	0.00	52.30	21	1,995	1.05%
2018/11/01	5	50.74	4	50.73	50.90	1	2,035	0.05%
2018/10/31	1	49.65	1	49.10	50.30	0	2,011	0.00%
2018/10/30	1	47.50	0	0.00	48.10	1	1,982	0.05%
2018/10/29	1	47.85	1	47.90	48.20	0	2,000	0.00%
2018/10/26	1	46.20	1	46.90	46.90	0	2,016	0.00%
2018/10/25	9	47.43	0	0.00	47.80	9	2,035	0.44%
2018/10/24	0	0.00	1	48.50	48.95	-1	2,044	-0.05%
2018/10/23	0	0.00	1	48.25	47.90	-1	2,084	-0.05%
2018/10/22	0	0.00	6	49.22	49.65	-6	2,123	-0.28%
2018/10/19	2	46.80	1	46.80	46.85	1	2,158	0.05%
2018/10/17	0	0.00	2	49.20	47.75	-2	2,280	-0.09%
2018/10/16	2	48.00	0	0.00	48.30	2	2,426	0.08%
2018/10/12	2	46.15	0	0.00	47.45	2	2,830	0.07%
2018/10/11	4	45.06	0	0.00	45.00	4	3,307	0.12%
2018/10/02	0	0.00	2	54.10	53.60	-2	3,826	-0.05%
2018/09/27	3	54.73	0	0.00	54.20	3	4,012	0.07%
2018/09/20	0	0.00	2	56.10	53.60	-2	4,636	-0.04%
2018/09/17	2	57.00	0	0.00	57.30	2	4,708	0.04%
2018/09/10	1	56.50	0	0.00	55.70	1	4,992	0.02%
2018/09/07	1	58.90	0	0.00	58.10	1	5,026	0.02%
2018/09/05	3	59.70	2	59.75	59.80	1	5,383	0.02%
2018/09/04	1	60.80	1	61.30	61.30	0	5,623	0.00%
2018/08/27	1	62.00	3	60.73	62.10	-2	6,735	-0.03%
2018/08/24	2	57.60	0	0.00	57.90	2	6,968	0.03%
2018/08/23	1	59.70	3	59.80	59.60	-2	6,941	-0.03%
2018/08/22	1	60.70	5	60.40	60.20	-4	6,927	-0.06%
2018/08/17	1	64.00	0	0.00	61.80	1	6,981	0.01%
2018/08/16	1	63.20	0	0.00	63.10	1	7,040	0.01%
2018/08/15	1	65.60	1	64.50	64.40	0	7,135	0.00%
2018/08/14	2	64.50	1	65.50	65.70	1	7,144	0.01%
2018/08/13	2	64.60	2	64.45	63.90	0	7,203	0.00%
2018/08/10	0	0.00	40	68.40	67.50	-40	7,196	-0.56%
2018/08/09	11	68.77	0	0.00	69.00	11	7,183	0.15%
2018/08/08	23	69.40	1	69.90	68.70	22	7,190	0.31%
2018/08/07	10	71.00	0	0.00	70.40	10	7,219	0.14%
2018/08/06	2	71.50	7	71.00	70.30	-5	7,232	-0.07%
2018/08/03	6	71.33	0	0.00	70.90	6	7,276	0.08%
2018/08/02	0	0.00	1	71.10	71.10	-1	7,376	-0.01%
2018/08/01	0	0.00	10	72.40	72.40	-10	7,396	-0.14%
2018/07/30	0	0.00	5	72.86	72.70	-5	7,390	-0.07%
2018/07/27	6	75.07	1	74.50	74.20	5	7,344	0.07%
2018/07/26	2	73.80	2	73.60	75.00	0	7,300	0.00%
2018/07/24	1	73.30	1	72.80	73.80	0	7,254	0.00%
2018/07/23	2	71.00	6	70.88	70.80	-4	7,169	-0.06%
2018/07/20	1	75.90	0	0.00	76.00	1	7,037	0.01%
2018/07/19	17	78.07	11	78.07	77.40	6	6,949	0.09%
2018/07/18	4	77.23	57	78.27	81.00	-53	6,682	-0.79%
2018/07/17	2	74.15	1	73.30	73.70	1	6,220	0.02%
2018/07/16	7	74.60	1	75.70	73.50	6	6,239	0.10%
2018/07/13	3	74.77	24.5	75.37	74.20	-21.5	6,200	-0.35%
2018/07/12	3	74.07	4	74.40	74.70	-1	6,142	-0.02%
2018/07/11	6	73.45	0	0.00	73.40	6	6,256	0.10%
2018/07/10	3	71.00	2	71.55	74.00	1	6,308	0.02%
2018/07/09	2	73.50	0	0.00	72.00	2	6,188	0.03%
2018/07/06	3	70.67	5	70.74	72.60	-2	6,129	-0.03%
2018/07/05	10	71.44	2	71.25	69.10	8	6,056	0.13%
2018/07/04	41	73.01	10	73.38	72.00	31	6,016	0.52%
2018/07/03	14	71.89	11	72.11	71.70	3	5,902	0.05%
2018/07/02	10	74.73	2	73.50	72.50	8	5,835	0.14%
2018/06/29	6	72.95	4	72.85	73.70	2	5,640	0.04%
2018/06/28	0	0.00	2	67.35	67.00	-2	5,462	-0.04%
2018/06/27	2	68.35	2	68.10	68.50	0	5,506	0.00%
2018/06/26	1	66.10	1	66.70	66.80	0	5,488	0.00%
2018/06/21	3	70.50	1	71.20	71.50	2	5,326	0.04%
2018/06/20	1	69.50	1	72.50	69.50	0	5,302	0.00%
2018/06/19	4	72.35	11	72.45	72.20	-7	5,200	-0.13%
2018/06/15	3	73.73	21	72.09	72.10	-18	5,143	-0.35%
2018/06/14	16	72.09	52	71.93	71.30	-36	5,072	-0.71%
2018/06/13	28	76.40	34	72.60	71.80	-6	5,003	-0.12%
2018/06/12	33	72.72	12	74.76	78.10	21	4,805	0.44%
2018/06/11	20	72.14	4	71.70	71.00	16	4,581	0.35%
2018/06/08	5	71.68	11	72.43	71.50	-6	4,493	-0.13%
2018/06/07	40	72.50	7	71.71	70.30	33	4,356	0.76%
2018/06/06	17	71.55	14	71.46	72.20	3	4,301	0.07%
2018/06/05	15	73.98	18	74.34	71.00	-3	4,173	-0.07%
2018/06/04	17	72.56	8	72.28	74.40	9	3,814	0.24%
2018/06/01	5	66.00	7	66.46	67.70	-2	3,540	-0.06%
2018/05/29	1	62.20	5	62.60	62.30	-4	3,305	-0.12%
2018/05/25	5	63.50	5	63.20	62.90	0	3,310	0.00%
2018/05/24	1	62.50	4	63.25	63.40	-3	3,293	-0.09%
2018/05/23	1	63.20	2	63.20	62.50	-1	3,241	-0.03%
2018/05/22	1	61.00	0	0.00	61.30	1	3,131	0.03%
2018/05/21	6	61.08	9	61.30	61.70	-3	3,127	-0.10%
2018/05/16	1	60.00	1	60.60	59.50	0	2,977	0.00%
2018/05/11	0	0.00	4	58.78	59.30	-4	2,859	-0.14%
2018/05/10	1	58.10	2	58.40	59.50	-1	2,928	-0.03%
2018/05/09	1	57.10	1	57.90	56.70	0	2,816	0.00%
2018/05/04	0	0.00	12	57.03	57.40	-12	2,744	-0.44%
2018/05/03	10	56.80	0	0.00	56.50	10	2,751	0.36%
2018/05/02	2	56.70	0	0.00	57.10	2	2,744	0.07%
2018/04/30	3	54.27	0	0.00	56.70	3	2,719	0.11%
2018/04/24	1	53.50	0	0.00	53.30	1	2,662	0.04%
2018/04/23	0	0.00	5	56.08	55.40	-5	2,630	-0.19%
2018/04/20	2	58.10	3	58.97	56.00	-1	2,609	-0.04%
2018/04/19	8	57.91	0	0.00	58.80	8	2,538	0.32%
2018/04/18	4	58.15	1	58.10	58.30	3	2,497	0.12%
2018/04/17	23	59.18	26	58.27	59.70	-3	2,396	-0.13%
2018/04/16	8	56.61	14	56.13	57.00	-6	2,273	-0.26%
2018/04/13	1	55.20	6	55.22	54.70	-5	2,181	-0.23%
2018/04/11	5	54.90	0	0.00	54.70	5	2,335	0.21%
2018/04/10	6	54.73	0	0.00	54.30	6	2,524	0.24%
2018/04/02	2	55.15	2	55.50	54.30	0	2,837	0.00%
2018/03/27	0	0.00	2	52.40	52.70	-2	2,718	-0.07%
2018/03/23	0	0.00	2	50.70	51.20	-2	2,760	-0.07%
2018/03/16	1	53.50	0	0.00	55.00	1	2,819	0.04%
2018/03/14	2	54.60	3	54.00	54.00	-1	2,678	-0.04%
2018/03/12	1	53.60	8	53.78	54.30	-7	2,652	-0.26%
2018/03/09	5	54.00	4	53.28	53.40	1	2,613	0.04%
2018/03/07	3	52.83	2	53.10	51.80	1	2,672	0.04%
2018/03/02	2	52.05	0	0.00	52.50	2	2,583	0.08%
2018/03/01	0	0.00	4	51.80	52.70	-4	2,597	-0.15%
2018/02/02	18	52.02	18	51.93	50.90	0	2,519	0.00%
2018/01/26	0	0.00	3	49.45	49.25	-3	2,373	-0.13%
2018/01/22	0	0.00	1	51.10	51.30	-1	2,384	-0.04%
2018/01/19	5	50.50	0	0.00	50.90	5	2,380	0.21%
2018/01/16	0	0.00	1	50.60	50.90	-1	2,362	-0.04%
2018/01/15	0	0.00	2	50.65	50.40	-2	2,347	-0.09%
2018/01/11	1	50.50	0	0.00	50.20	1	2,345	0.04%
2018/01/10	0	0.00	43	50.67	50.30	-43	2,332	-1.84%
2018/01/09	33	53.60	2	54.10	54.40	31	2,231	1.39%
2018/01/08	4	54.00	6	55.80	54.10	-2	2,214	-0.09%
2018/01/05	9	56.28	6	56.45	55.80	3	2,134	0.14%
2018/01/04	15	56.71	4	56.88	56.60	11	2,045	0.54%
2018/01/03	8	54.93	1	54.90	54.60	7	1,860	0.38%
2018/01/02	3	54.87	6	54.05	54.60	-3	1,784	-0.17%