智易 (3596)-第一金-自由券商分點個股進出

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
171.0
漲跌
--
漲幅
0.00%
成交量
2,014張
產業
上市通信網路類股
880人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	173.00	1	172.00	171.00	-1	2,113	-0.04%
2024/04/30	4	175.75	3.1	174.70	173.00	1	2,103	0.05%
2024/04/29	1	171.50	0	0.00	172.00	1	2,091	0.05%
2024/04/26	0	173.00	0	0.00	171.50	0	2,102	0.00%
2024/04/23	0	173.00	1.3	172.23	171.50	-1.3	2,161	-0.06%
2024/04/19	0	0.00	1	177.00	174.50	-1	2,159	-0.05%
2024/04/18	0.1	177.50	0	0.00	177.00	0.1	2,143	0.00%
2024/04/16	0	0.00	0.3	178.60	177.50	-0.3	2,135	-0.01%
2024/04/12	0	0.00	1.2	185.17	184.50	-1.2	2,115	-0.06%
2024/04/08	0	191.50	0.1	190.50	191.50	-0.1	2,153	0.00%
2024/04/02	0	0.00	0.1	194.50	195.00	-0.1	2,141	0.00%
2024/04/01	1	194.00	1	196.01	195.50	0	2,147	0.00%
2024/03/29	0	187.00	0	0.00	191.50	0	2,134	0.00%
2024/03/28	0	0.00	1	195.49	191.50	-1	2,067	-0.05%
2024/03/27	1	191.00	4.3	185.15	190.50	-3.3	2,029	-0.16%
2024/03/26	0	0.00	0.3	187.31	189.00	-0.3	2,015	-0.01%
2024/03/25	0	197.50	1	196.00	193.50	-1	2,018	-0.05%
2024/03/21	0	0.00	1	197.50	199.00	-1	2,010	-0.05%
2024/03/20	1	205.00	4	204.62	199.00	-3	1,991	-0.15%
2024/03/19	1	194.00	0	0.00	195.00	1	2,059	0.05%
2024/03/18	8.5	193.09	3	188.50	187.50	5.5	2,140	0.26%
2024/03/15	0	187.50	2	186.50	188.00	-2	2,162	-0.09%
2024/03/14	2	193.99	0	0.00	189.50	2	2,151	0.09%
2024/03/13	0	0.00	3	186.17	186.50	-3	2,066	-0.15%
2024/03/12	1	177.00	0	0.00	177.00	1	2,015	0.05%
2024/03/08	0	0.00	1.1	173.36	171.50	-1.1	1,994	-0.06%
2024/03/07	0	0.00	1	178.00	175.50	-1	1,982	-0.05%
2024/03/04	0	0.00	0.3	180.92	181.00	-0.3	1,959	-0.01%
2024/03/01	0.1	180.50	0	0.00	178.50	0.1	1,956	0.00%
2024/02/27	0	0.00	3	179.50	180.00	-3	1,925	-0.16%
2024/02/23	5	184.00	8	183.94	183.50	-3	1,870	-0.16%
2024/02/22	13.1	176.86	17.2	174.49	178.50	-4.1	1,788	-0.23%
2024/02/21	7	169.21	0	0.00	168.50	7	1,726	0.41%
2024/02/20	0	0.00	10	171.45	171.50	-10	1,715	-0.58%
2024/02/19	14	169.11	1	168.50	169.00	13	1,715	0.76%
2024/02/16	0.1	170.00	1	169.50	169.00	-0.9	1,736	-0.05%
2024/02/15	0.1	172.25	0	0.00	172.50	0.1	1,759	0.01%
2024/02/05	0.1	174.00	0	0.00	173.00	0.1	1,761	0.00%
2024/01/26	1	172.00	0	0.00	170.50	1	1,935	0.05%
2024/01/25	1	174.50	0	0.00	175.00	1	1,974	0.05%
2024/01/23	1	177.00	2	178.00	178.00	-1	2,045	-0.05%
2024/01/22	3.1	175.47	0.1	174.03	175.50	3	2,034	0.15%
2024/01/19	1.1	172.95	0	0.00	172.00	1.1	2,027	0.05%
2024/01/18	0	0.00	1	175.00	176.00	-1	2,016	-0.05%
2024/01/15	1	170.50	0	0.00	171.50	1	1,989	0.05%
2024/01/11	0	0.00	1	168.00	168.00	-1	2,022	-0.05%
2024/01/09	0	0.00	0	169.00	167.50	0	2,061	0.00%
2024/01/08	0	0.00	1	167.50	168.50	-1	2,072	-0.05%
2024/01/03	0	0.00	1	168.50	169.00	-1	2,137	-0.05%
2023/12/25	2	170.00	0	0.00	169.50	2	2,263	0.09%
2023/12/18	0	178.50	0	0.00	176.50	0	2,516	0.00%
2023/12/15	0	182.50	4	183.13	181.50	-4	2,540	-0.16%
2023/12/14	1	194.00	2	192.00	189.50	-1	2,566	-0.04%
2023/12/13	12	182.13	7.5	184.49	188.50	4.5	2,431	0.19%
2023/12/12	2.5	171.00	1	170.50	171.50	1.5	2,365	0.06%
2023/12/11	1	168.50	1	168.00	168.50	0	2,391	0.00%
2023/12/08	1	165.00	0	0.00	166.00	1	2,408	0.04%
2023/12/04	1	166.50	1	164.50	164.00	0	2,716	0.00%
2023/11/28	0	0.00	0.3	163.00	163.50	-0.3	2,916	-0.01%
2023/11/21	1	171.50	1	169.50	170.50	0	3,048	0.00%
2023/11/20	0	0.00	1.3	168.50	169.00	-1.3	3,167	-0.04%
2023/11/15	0.1	168.50	0	0.00	167.50	0.1	3,478	0.00%
2023/11/06	0	0.00	2	166.50	166.00	-2	3,667	-0.05%
2023/11/03	3	164.50	3	165.83	167.00	0	3,740	0.00%
2023/11/02	2	158.75	5	158.50	159.00	-3	3,817	-0.08%
2023/11/01	6	150.00	9	151.11	152.00	-3	3,830	-0.08%
2023/10/31	7.1	153.78	9	158.89	154.00	-1.9	3,874	-0.05%
2023/10/30	0	0.00	8	157.00	157.00	-8	4,020	-0.20%
2023/10/26	4	154.00	0	0.00	155.00	4	4,493	0.09%
2023/10/25	13	157.23	2	158.00	157.00	11	4,535	0.24%
2023/10/23	0	0.00	2	157.99	156.50	-2	4,615	-0.04%
2023/10/20	10	156.00	8.3	157.50	157.50	1.8	4,718	0.04%
2023/10/19	6	157.50	6	159.50	159.50	0	4,813	0.00%
2023/10/18	6	157.83	8	158.94	159.50	-2	4,820	-0.04%
2023/10/17	0.1	163.50	0	0.00	161.00	0.1	4,816	0.00%
2023/10/13	1	164.50	1	166.00	164.50	0	4,888	0.00%
2023/10/12	0	0.00	3	164.00	165.00	-3	4,916	-0.06%
2023/10/11	0.1	167.50	0	0.00	163.50	0.1	4,934	0.00%
2023/10/05	1	170.00	1	163.52	163.00	0	4,985	0.00%
2023/10/04	1	161.50	0	0.00	163.00	1	4,995	0.02%
2023/10/03	0	0.00	3	160.00	160.50	-3	5,086	-0.06%
2023/09/27	1	162.50	3	160.67	160.50	-2	5,183	-0.04%
2023/09/26	0.3	165.50	0	0.00	166.00	0.3	5,112	0.00%
2023/09/21	1	164.00	0.5	163.56	165.50	0.5	5,142	0.01%
2023/09/15	1	177.50	3	177.83	177.50	-2	5,102	-0.04%
2023/09/14	3	171.67	2	172.25	176.50	1	5,055	0.02%
2023/09/12	1	167.00	1	167.50	168.00	0	5,025	0.00%
2023/09/11	2	168.50	4	168.75	167.50	-2	4,980	-0.04%
2023/09/08	0	0.00	3	157.50	164.00	-3	4,875	-0.06%
2023/09/07	6	161.92	2	161.25	162.00	4	4,830	0.08%
2023/09/06	2	157.00	3	158.00	158.00	-1	4,748	-0.02%
2023/09/05	1	150.50	1	151.50	151.00	0	4,651	0.00%
2023/09/04	0	0.00	1	145.50	147.50	-1	4,679	-0.02%
2023/09/01	1	144.00	1	145.50	145.00	0	4,695	0.00%
2023/08/31	2	146.75	1	149.00	148.50	1	4,661	0.02%
2023/08/29	0	0.00	1	147.00	148.00	-1	4,655	-0.02%
2023/08/28	0	0.00	1	143.50	143.00	-1	4,629	-0.02%
2023/08/25	2	146.25	15	146.07	145.50	-13	4,620	-0.28%
2023/08/24	15	145.50	4.2	147.34	145.00	10.8	4,584	0.24%
2023/08/23	3	148.33	2	148.50	148.50	1	4,480	0.02%
2023/08/22	0	0.00	2	146.00	144.00	-2	4,426	-0.05%
2023/08/21	3	142.33	9	142.39	143.00	-6	4,286	-0.14%
2023/08/18	8	137.56	11	138.50	138.00	-3	4,253	-0.07%
2023/08/17	2	138.75	0	0.00	139.50	2	4,252	0.05%
2023/08/16	2	136.50	4	136.50	138.00	-2	4,240	-0.05%
2023/08/15	1	137.50	0	0.00	137.00	1	4,245	0.02%
2023/08/14	0	0.00	1	135.00	133.00	-1	4,252	-0.02%
2023/08/11	2	134.50	0	0.00	135.00	2	4,237	0.05%
2023/08/10	1	139.00	0	0.00	137.00	1	4,205	0.02%
2023/08/09	2	141.00	2.2	139.36	138.00	-0.2	4,138	0.00%
2023/08/08	12	140.67	4	139.13	138.00	8	4,068	0.20%
2023/08/04	0	0.00	1	136.00	133.50	-1	3,964	-0.03%
2023/08/02	1	133.00	3	132.00	132.00	-2	3,936	-0.05%
2023/08/01	2	133.25	4	133.38	130.50	-2	3,828	-0.05%
2023/07/31	8	142.19	15.1	143.41	145.00	-7.1	3,727	-0.19%
2023/07/28	0	0.00	26.4	131.62	132.00	-26.4	3,429	-0.77%
2023/07/27	4	127.75	3	129.33	127.50	1	3,368	0.03%
2023/07/26	4	128.88	5	128.00	128.00	-1	3,315	-0.03%
2023/07/25	34	129.22	5	129.50	128.50	29	3,276	0.89%
2023/07/24	9	133.33	2	133.75	134.50	7	3,178	0.22%
2023/07/21	0	0.00	15	126.23	127.50	-15	3,064	-0.49%
2023/07/20	21	125.29	0	0.00	126.00	21	3,056	0.69%
2023/07/19	1	128.50	7	127.36	126.50	-6	3,027	-0.20%
2023/07/18	17.2	127.40	15	128.43	130.00	2.2	3,011	0.07%
2023/07/17	7	130.36	26	129.08	131.00	-19	2,952	-0.64%
2023/07/14	12	126.50	0.5	126.50	126.50	11.5	2,900	0.40%
2023/07/13	6.2	127.21	2	126.75	126.00	4.2	2,876	0.15%
2023/07/12	13.2	132.10	6	132.75	132.00	7.2	2,806	0.26%
2023/07/11	2	134.00	5	132.60	135.00	-3	2,748	-0.11%
2023/07/10	5	133.10	3.5	132.50	132.00	1.5	2,668	0.06%
2023/07/07	2.1	128.95	2	128.25	127.50	0.1	2,560	0.00%
2023/07/06	1	128.00	0	0.00	130.00	1	2,475	0.04%
2023/07/04	1	126.50	5	125.90	127.00	-4	2,386	-0.17%
2023/07/03	1	124.50	3	124.83	127.00	-2	2,356	-0.08%
2023/06/28	7	124.14	2	124.00	122.50	5	2,209	0.23%
2023/06/27	0.1	119.50	20	119.25	120.00	-19.9	2,020	-0.98%
2023/06/26	3	119.00	13	119.00	118.00	-10	1,991	-0.50%
2023/06/21	0	0.00	9	118.78	118.00	-9	1,985	-0.45%
2023/06/20	0	0.00	18	118.28	118.00	-18	1,984	-0.91%
2023/06/19	0	0.00	3	118.50	119.00	-3	1,963	-0.15%
2023/06/16	24	117.33	2	117.50	117.50	22	1,934	1.14%
2023/06/15	28	116.68	0	0.00	116.50	28	1,866	1.50%
2023/06/14	4	117.50	0	0.00	117.50	4	1,854	0.22%
2023/06/13	0	0.00	10	119.00	118.00	-10	1,864	-0.54%
2023/06/12	2.5	116.30	0	0.00	118.00	2.5	1,857	0.13%
2023/06/09	10	118.00	45	118.41	117.50	-35	1,852	-1.89%
2023/06/08	0	0.00	1	119.00	118.00	-1	1,837	-0.05%
2023/06/05	5	115.00	4	117.00	115.50	1	1,773	0.06%
2023/06/02	25	116.46	0	0.00	116.50	25	1,751	1.43%
2023/06/01	3	116.00	0	0.00	116.00	3	1,757	0.17%
2023/05/31	19	116.26	0	0.00	116.00	19	1,753	1.08%
2023/05/29	0	0.00	1	116.00	115.00	-1	1,729	-0.06%
2023/05/26	3	116.50	1	116.50	114.50	2	1,711	0.12%
2023/05/25	1	112.50	0	0.00	114.00	1	1,670	0.06%
2023/05/19	0	112.00	0	0.00	112.50	0	1,558	0.00%
2023/05/17	1	112.50	5	113.50	112.50	-4	1,504	-0.27%
2023/05/15	9	110.28	0	0.00	110.50	9	1,457	0.62%
2023/05/12	0	0.00	20	112.00	112.50	-20	1,445	-1.38%
2023/05/08	1	110.00	3	110.50	111.00	-2	1,262	-0.16%
2023/05/05	4	108.75	5	108.40	108.00	-1	1,210	-0.08%
2023/05/03	0	0.00	1	101.50	101.00	-1	1,179	-0.08%
2023/04/28	1	100.50	0	0.00	100.50	1	1,203	0.08%
2023/04/25	0	0.00	1	100.00	100.00	-1	1,167	-0.09%
2023/04/24	1	101.50	0	0.00	102.00	1	1,148	0.09%
2023/04/21	1	102.00	0	0.00	102.00	1	1,146	0.09%
2023/04/20	1.1	105.44	10	104.50	104.00	-8.9	1,133	-0.78%
2023/04/19	0	0.00	0	107.00	106.50	0	1,121	0.00%
2023/04/18	0	0.00	5	107.00	106.00	-5	1,122	-0.45%
2023/04/17	0	0.00	3	105.00	106.00	-3	1,116	-0.27%
2023/04/14	21	105.02	1	105.00	105.00	20	1,119	1.79%
2023/04/10	0	0.00	1	105.50	105.50	-1	1,096	-0.09%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/03/31	1	106.00	0	0.00	106.50	1	1,077	0.09%
2023/03/30	2	107.50	12	106.00	107.00	-10	1,059	-0.94%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	2	104.00	0	0.00	103.50	2	1,037	0.19%
2023/03/27	2	105.50	0	0.00	105.50	2	1,023	0.20%
2023/03/24	2	106.00	1	105.50	105.50	1	1,035	0.10%
2023/03/23	2	106.00	0	0.00	106.00	2	1,029	0.19%
2023/03/22	0	105.50	0	0.00	105.00	0	1,028	0.00%
2023/03/20	0	0.00	1	103.00	104.00	-1	1,013	-0.10%
2023/03/10	1	107.00	0	0.00	107.00	1	1,012	0.10%
2023/03/09	2	108.50	1	109.00	109.50	1	1,027	0.10%
2023/03/08	0	0.00	0	111.00	111.50	0	1,013	0.00%
2023/03/07	1	111.00	0	0.00	111.00	1	1,029	0.10%
2023/03/06	1	109.50	2	109.50	109.50	-1	1,024	-0.10%
2023/03/02	0	0.00	5	108.00	107.00	-5	1,043	-0.48%
2023/03/01	0	0.00	1	106.50	107.50	-1	1,045	-0.10%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	4	103.50	2	105.00	106.50	2	1,079	0.19%
2023/02/21	2	105.00	0	0.00	104.50	2	1,092	0.18%
2023/02/20	3	104.83	0	0.00	104.50	3	1,116	0.27%
2023/02/17	0	0.00	1	107.00	105.50	-1	1,132	-0.09%
2023/02/16	1	106.50	4	107.00	107.00	-3	1,164	-0.26%
2023/02/14	1	105.00	0	0.00	104.50	1	1,309	0.08%
2023/02/13	4	102.50	0	0.00	103.50	4	1,346	0.30%
2023/02/09	0	0.00	2	103.50	104.00	-2	1,364	-0.15%
2023/02/08	2	104.50	0	0.00	104.00	2	1,360	0.15%
2023/02/07	1	103.00	0	0.00	104.50	1	1,355	0.07%
2023/02/02	1	104.50	1	105.50	105.50	0	1,389	0.00%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2023/01/13	1	99.20	0	0.00	98.20	1	1,580	0.06%
2023/01/10	12	99.20	0	0.00	99.80	12	1,647	0.73%
2023/01/04	5	96.40	0	0.00	96.10	5	1,708	0.29%
2023/01/03	1	96.70	0	0.00	96.70	1	1,720	0.06%
2022/12/29	0	0.00	1	94.70	95.40	-1	1,768	-0.06%
2022/12/20	1	98.20	0	0.00	97.90	1	2,126	0.05%
2022/12/16	0	0.00	2	101.50	101.50	-2	2,219	-0.09%
2022/12/07	0	0.00	3	105.33	105.50	-3	2,350	-0.13%
2022/12/06	1	104.00	0	0.00	105.00	1	2,368	0.04%
2022/12/05	1	106.00	0	107.00	106.00	1	2,415	0.04%
2022/12/02	0	0.00	1	105.00	105.50	-1	2,468	-0.04%
2022/12/01	1	104.50	0	0.00	105.50	1	2,555	0.04%
2022/11/29	2	103.25	6	103.00	103.50	-4	2,671	-0.15%
2022/11/25	9	102.00	3	100.00	100.00	6	2,696	0.22%
2022/11/18	0	0.00	1	98.60	97.80	-1	2,921	-0.03%
2022/11/16	0	0.00	0	98.80	98.80	0	2,950	0.00%
2022/11/09	3	93.50	8	94.50	96.30	-5	2,995	-0.17%
2022/11/04	1	90.90	4	91.10	91.70	-3	3,520	-0.09%
2022/11/02	0	91.00	4	91.00	91.00	-4	3,719	-0.11%
2022/11/01	0	90.40	0	0.00	90.00	0	3,874	0.00%
2022/10/31	0	0.00	12	89.29	90.20	-12	3,954	-0.30%
2022/10/28	1	87.00	5	89.42	86.90	-4	4,055	-0.10%
2022/10/27	7	87.53	1	88.40	90.00	6	4,090	0.15%
2022/10/26	15	88.05	11	87.86	87.80	4	4,050	0.10%
2022/10/24	7	93.79	22	94.44	93.00	-15	4,100	-0.37%
2022/10/21	19	91.65	2	91.00	90.90	17	4,099	0.41%
2022/10/20	2	94.00	2	93.10	94.40	0	4,113	0.00%
2022/10/19	4	97.70	2	96.80	96.30	2	4,102	0.05%
2022/10/17	0	0.00	31	94.19	97.20	-31	4,103	-0.76%
2022/10/14	26	98.61	0	0.00	97.20	26	4,099	0.63%
2022/10/13	14	95.33	0	0.00	95.10	14	4,124	0.34%
2022/10/07	1	100.50	0	0.00	100.50	1	4,173	0.02%
2022/10/06	1	105.00	1	103.50	102.00	0	4,223	0.00%
2022/10/05	1	102.50	14	101.11	101.00	-13	4,259	-0.31%
2022/10/04	12	98.33	11	98.37	99.30	1	4,251	0.02%
2022/10/03	3	95.50	6	96.52	95.50	-3	4,280	-0.07%
2022/09/28	6	97.75	0	0.00	95.80	6	4,476	0.13%
2022/09/27	5	100.10	2	102.00	102.00	3	4,455	0.07%
2022/09/26	5	104.00	11	103.18	102.50	-6	4,426	-0.14%
2022/09/23	4	110.50	3	114.00	108.50	1	4,432	0.02%
2022/09/22	2	110.50	12	112.83	112.50	-10	4,450	-0.22%
2022/09/21	4	111.50	0	0.00	111.00	4	4,451	0.09%
2022/09/19	14	112.07	25	114.74	112.00	-11	4,532	-0.24%
2022/09/16	1	111.50	0.1	114.00	114.50	1	4,570	0.02%
2022/09/15	35	113.17	0	0.00	112.00	35	4,763	0.73%
2022/09/14	0.1	115.00	3	115.00	114.50	-3	4,944	-0.06%
2022/09/13	1	115.50	0	0.00	114.50	1	5,097	0.02%
2022/09/12	1	115.00	1	115.00	115.00	0	5,139	0.00%
2022/09/08	2	114.50	1	114.50	114.00	1	5,163	0.02%
2022/09/07	2	111.50	0	0.00	112.50	2	5,241	0.04%
2022/09/06	1	106.50	1	108.50	108.00	0	5,166	0.00%
2022/09/05	0	0.00	9	111.50	110.50	-9	5,068	-0.18%
2022/09/02	0	0.00	8	112.06	112.00	-8	5,034	-0.16%
2022/09/01	15	114.60	8	113.38	113.00	7	5,037	0.14%
2022/08/31	0	0.00	2	115.25	115.50	-2	5,021	-0.04%
2022/08/30	5	112.00	1	110.00	112.00	4	5,094	0.08%
2022/08/26	11	113.41	1	115.00	113.50	10	5,034	0.20%
2022/08/24	0	0.00	1	113.00	112.50	-1	5,004	-0.02%
2022/08/23	3	113.00	1	112.50	113.00	2	4,964	0.04%
2022/08/22	2	112.99	0.1	112.50	112.00	1.9	4,978	0.04%
2022/08/18	2	115.00	1	115.00	115.50	1	4,930	0.02%
2022/08/17	2	116.00	0	0.00	116.50	2	4,912	0.04%
2022/08/16	2	116.00	0	0.00	115.00	2	4,899	0.04%
2022/08/15	0.1	114.00	1	114.00	115.00	-0.9	4,836	-0.02%
2022/08/12	16	113.13	16	114.94	115.00	0	4,768	0.00%
2022/08/11	3	121.33	0	0.00	121.00	3	4,463	0.07%
2022/08/10	1	132.00	0	0.00	134.00	1	4,457	0.02%
2022/08/09	6	132.83	3	133.00	131.00	3	4,459	0.07%
2022/08/08	0	0.00	3	130.33	130.50	-3	4,410	-0.07%
2022/08/05	1	127.50	1	125.50	125.00	0	4,296	0.00%
2022/08/04	5	124.90	2	124.25	127.50	3	4,228	0.07%
2022/08/03	0	0.00	10	122.00	124.00	-10	4,157	-0.24%
2022/08/02	1	123.00	0	0.00	122.50	1	4,182	0.02%
2022/08/01	3	123.33	1	126.50	123.50	2	4,232	0.05%
2022/07/27	1	120.00	0	0.00	120.00	1	4,399	0.02%
2022/07/26	0	0.00	5	117.50	117.50	-5	4,428	-0.11%
2022/07/22	0	0.00	1	116.00	116.00	-1	4,696	-0.02%
2022/07/20	0	0.00	4	119.38	118.50	-4	5,113	-0.08%
2022/07/18	1	119.00	0	0.00	119.00	1	5,412	0.02%
2022/07/13	0	0.00	4	115.50	115.50	-4	5,721	-0.07%
2022/07/11	1	116.50	0	0.00	116.00	1	5,705	0.02%
2022/07/08	1	115.00	3	115.33	115.00	-2	5,684	-0.04%
2022/07/07	2	105.75	1	108.00	107.50	1	5,577	0.02%
2022/07/04	0	0.00	1	98.10	97.10	-1	5,807	-0.02%
2022/07/01	4	111.63	3	111.33	108.00	1	5,791	0.02%
2022/06/30	2	118.00	1	118.00	120.00	1	5,729	0.02%
2022/06/29	1	119.50	3	119.00	119.00	-2	5,699	-0.04%
2022/06/27	1	125.50	1	124.50	124.50	0	5,694	0.00%
2022/06/24	1	122.50	1	122.00	122.00	0	5,674	0.00%
2022/06/23	5	126.60	18	122.86	122.00	-13	5,649	-0.23%
2022/06/22	3	131.00	3	129.67	129.50	0	5,472	0.00%
2022/06/21	0	0.00	3	131.83	132.00	-3	5,281	-0.06%
2022/06/20	1	124.50	1	126.00	122.50	0	5,117	0.00%
2022/06/16	83	128.87	1.3	128.78	122.50	81.7	4,969	1.64%
2022/06/14	2	122.75	0	0.00	124.50	2	4,853	0.04%
2022/06/13	1	121.00	1	121.50	121.50	0	4,856	0.00%
2022/06/10	1	122.50	1	123.50	124.00	0	4,870	0.00%
2022/06/08	3	125.67	3	125.83	123.00	0	4,873	0.00%
2022/06/06	0	0.00	1	125.50	126.00	-1	4,731	-0.02%
2022/06/02	1	122.00	0	0.00	122.50	1	4,715	0.02%
2022/05/27	0	0.00	1	117.00	118.00	-1	4,691	-0.02%
2022/05/20	0	0.00	1	121.50	121.50	-1	4,866	-0.02%
2022/05/19	1	121.00	0	0.00	122.50	1	4,848	0.02%
2022/05/18	2	122.00	0.2	122.00	122.50	1.8	4,756	0.04%
2022/05/16	7	116.43	1.1	116.39	117.00	5.9	4,713	0.12%
2022/05/13	0	0.00	1	112.00	112.50	-1	4,632	-0.02%
2022/05/11	3	112.17	0	0.00	111.00	3	4,631	0.06%
2022/05/09	2	109.25	2	109.50	109.00	0	4,697	0.00%
2022/05/06	5.2	109.76	8	109.13	109.50	-2.8	4,667	-0.06%
2022/05/05	2	121.50	1	122.50	121.00	1	4,532	0.02%
2022/05/04	2	124.00	2	125.00	124.50	0	4,486	0.00%
2022/05/03	4	127.00	0	0.00	127.00	4	4,466	0.09%
2022/04/29	3	132.00	1.2	132.04	128.00	1.9	4,434	0.04%
2022/04/28	4	129.13	5	128.50	127.50	-1	4,346	-0.02%
2022/04/27	16.1	131.47	18	131.86	132.50	-2	4,197	-0.05%
2022/04/26	2	131.50	13	129.96	132.50	-11	4,002	-0.27%
2022/04/25	12.1	125.25	0	0.00	126.50	12.1	3,804	0.32%
2022/04/22	8	129.19	16	129.88	130.00	-8	3,729	-0.21%
2022/04/21	6.1	126.42	6	127.25	125.50	0.1	3,542	0.00%
2022/04/20	2	125.75	2	126.75	125.00	0	3,337	0.00%
2022/04/19	0	0.00	1	120.50	121.00	-1	3,235	-0.03%
2022/04/18	0	0.00	30	114.00	116.50	-30	3,264	-0.92%
2022/04/15	3	115.83	0	0.00	116.50	3	3,270	0.09%
2022/04/13	1	120.00	1	119.50	119.50	0	3,394	0.00%
2022/04/12	15	121.53	3	121.67	120.00	12	3,687	0.33%
2022/04/11	23	126.46	1	127.00	124.50	22	3,751	0.59%
2022/04/08	20	123.50	22	125.16	125.00	-2	3,786	-0.05%
2022/04/06	0	0.00	1	122.00	122.00	-1	3,741	-0.03%
2022/04/01	0	0.00	5	121.50	121.50	-5	3,764	-0.13%
2022/03/30	0	0.00	8	121.50	121.50	-8	3,936	-0.20%
2022/03/29	0	0.00	97	119.52	121.00	-97	4,033	-2.40%
2022/03/28	102	118.75	3	118.67	118.00	99	4,094	2.42%	大買/
2022/03/25	44	118.98	38	120.25	121.00	6	4,238	0.14%
2022/03/24	2	116.25	3	117.33	117.50	-1	4,352	-0.02%
2022/03/18	1	114.00	0	0.00	114.50	1	6,175	0.02%
2022/03/16	2	111.50	13	112.92	113.50	-11	6,250	-0.18%
2022/03/15	0	0.00	2	112.00	112.50	-2	6,351	-0.03%
2022/03/11	0	0.00	1	112.00	111.00	-1	6,344	-0.02%
2022/03/08	6	109.33	2	110.50	107.00	4	6,336	0.06%
2022/03/03	1	115.00	0	0.00	115.50	1	6,375	0.02%
2022/03/01	10	115.00	2	116.25	117.50	8	6,441	0.12%
2022/02/25	7	115.50	6	114.00	114.50	1	6,478	0.02%
2022/02/24	4	119.63	6	120.33	117.50	-2	6,423	-0.03%
2022/02/23	2	123.00	0	0.00	123.00	2	6,394	0.03%
2022/02/22	1	123.50	2	122.75	124.00	-1	6,498	-0.02%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/17	0	0.00	4	124.00	125.00	-4	6,807	-0.06%
2022/02/16	1	128.50	4	127.38	127.50	-3	6,910	-0.04%
2022/02/15	0	0.00	1	124.50	123.50	-1	6,945	-0.01%
2022/02/14	3	122.33	0	0.00	123.00	3	7,221	0.04%
2022/02/11	2	125.25	0	0.00	125.00	2	7,325	0.03%
2022/02/10	8	128.81	4	129.50	127.50	4	7,491	0.05%
2022/02/09	8	127.81	2	126.25	128.00	6	7,569	0.08%
2022/02/08	1	126.50	2	127.50	126.00	-1	7,925	-0.01%
2022/02/07	4	125.50	4	126.63	126.00	0	8,397	0.00%
2022/01/26	1	123.00	1	124.00	123.00	0	8,399	0.00%
2022/01/24	3	119.00	0	0.00	121.50	3	8,641	0.03%
2022/01/21	2	120.50	0	0.00	119.50	2	8,673	0.02%
2022/01/19	0	0.00	1	123.50	124.00	-1	8,896	-0.01%
2022/01/18	2	124.00	0	0.00	124.00	2	8,953	0.02%
2022/01/17	1	125.00	3	124.83	125.50	-2	8,942	-0.02%
2022/01/13	4	121.13	0	0.00	122.00	4	8,963	0.04%
2022/01/12	2	121.50	2	122.50	122.50	0	8,943	0.00%
2022/01/11	1.1	119.91	25	120.00	119.00	-23.9	8,892	-0.27%
2022/01/10	27	124.98	0	0.00	123.50	27	8,811	0.31%
2022/01/07	4	123.88	13	121.04	125.00	-9	8,776	-0.10%
2022/01/06	0	0.00	1	127.00	128.00	-1	8,643	-0.01%
2022/01/05	11.2	135.31	11	133.36	129.00	0.2	8,573	0.00%
2022/01/04	6.1	132.20	7	131.71	134.50	-0.9	8,252	-0.01%
2022/01/03	2.3	130.00	0.3	130.00	129.50	2	8,098	0.02%
2021/12/30	12	128.54	52	128.03	127.50	-40	8,007	-0.50%
2021/12/29	51	129.00	2	129.75	129.00	49	7,937	0.62%
2021/12/28	0	0.00	0.1	125.50	125.00	-0.1	7,806	0.00%
2021/12/27	4	127.63	7.1	127.79	126.50	-3.1	7,771	-0.04%
2021/12/24	0.1	124.00	5	124.00	124.50	-4.9	7,636	-0.06%
2021/12/23	0	0.00	2	125.50	124.50	-2	7,592	-0.03%
2021/12/22	0	0.00	1	125.50	127.00	-1	7,472	-0.01%
2021/12/21	6	125.08	7.1	125.85	126.00	-1.1	7,421	-0.01%
2021/12/20	2	127.50	3	128.17	125.50	-1	7,263	-0.01%
2021/12/17	30	130.22	30	126.52	125.50	0	7,073	0.00%
2021/12/16	21	125.67	31	125.63	127.00	-10	6,482	-0.15%
2021/12/15	29	120.43	51.2	123.91	125.50	-22.2	5,787	-0.38%
2021/12/14	1	114.50	2	115.75	114.50	-1	5,256	-0.02%
2021/12/13	2	115.00	0	0.00	116.00	2	5,184	0.04%
2021/12/10	0	0.00	1	114.50	114.50	-1	5,145	-0.02%
2021/12/09	2	112.50	6	112.08	113.00	-4	5,052	-0.08%
2021/12/08	0	0.00	1	109.50	108.50	-1	4,919	-0.02%
2021/12/07	0	0.00	1	109.00	110.00	-1	4,895	-0.02%
2021/12/02	1	108.00	0	0.00	108.00	1	4,875	0.02%
2021/11/30	0	0.00	1	107.50	110.00	-1	4,811	-0.02%
2021/11/29	0	0.00	1	106.00	105.50	-1	4,767	-0.02%
2021/11/26	0	0.00	1	104.00	106.00	-1	4,741	-0.02%
2021/11/25	5	109.30	0	0.00	107.50	5	4,670	0.11%
2021/11/24	0	0.00	3	107.83	108.50	-3	4,651	-0.06%
2021/11/23	3	112.83	2	109.50	110.00	1	4,574	0.02%
2021/11/22	4	114.75	1	115.50	115.00	3	4,487	0.07%
2021/11/19	3	115.00	0	0.00	116.50	3	4,438	0.07%
2021/11/18	4	114.00	1	114.50	112.50	3	4,328	0.07%
2021/11/17	3	111.67	2	112.50	111.00	1	4,202	0.02%
2021/11/16	2	115.50	0	0.00	114.00	2	4,092	0.05%
2021/11/15	3	115.67	0	0.00	119.00	3	3,956	0.08%
2021/11/12	1	116.50	1	114.50	114.50	0	3,828	0.00%
2021/11/11	21	117.71	12	117.42	113.00	9	3,736	0.24%
2021/11/10	1	115.50	1	114.00	115.50	0	3,475	0.00%
2021/11/09	9	115.22	12	116.13	114.50	-3	3,354	-0.09%
2021/11/08	2	113.50	6	115.08	115.50	-4	3,161	-0.13%
2021/11/05	13	113.19	6	113.75	113.50	7	2,987	0.23%
2021/11/04	2	114.00	36	115.32	115.50	-34	2,624	-1.30%
2021/11/03	1	106.00	0	0.00	105.00	1	2,135	0.05%
2021/11/02	4	103.50	2	105.50	102.50	2	2,084	0.10%
2021/11/01	5	106.50	15	108.57	108.50	-10	1,986	-0.50%
2021/10/29	0	0.00	2	105.50	105.00	-2	1,819	-0.11%
2021/10/28	3	106.00	2	105.00	105.00	1	1,766	0.06%
2021/10/27	8	105.06	12	104.92	105.50	-4	1,690	-0.24%
2021/10/26	9	101.11	6	101.75	101.50	3	1,533	0.20%
2021/10/25	1	98.70	1	98.30	98.80	0	1,508	0.00%
2021/10/22	3	97.20	0	0.00	99.00	3	1,525	0.20%
2021/10/20	1	94.70	5	94.46	94.70	-4	1,656	-0.24%
2021/10/13	3	91.10	0	0.00	90.80	3	1,876	0.16%
2021/10/12	1	93.30	0	0.00	93.00	1	1,983	0.05%
2021/10/07	0	0.00	5	93.96	95.80	-5	2,160	-0.23%
2021/10/04	3	90.10	0	0.00	90.40	3	2,150	0.14%
2021/09/29	1	93.60	1	92.40	93.00	0	2,158	0.00%
2021/09/28	3	93.73	5.3	94.22	94.20	-2.3	2,167	-0.11%
2021/09/27	0	0.00	1	92.10	92.50	-1	2,140	-0.05%
2021/09/13	0	0.00	0.2	90.50	90.30	-0.2	2,423	-0.01%
2021/09/08	0	0.00	0	90.10	88.20	0	2,462	0.00%
2021/09/07	0.2	90.00	0	0.00	90.00	0.2	2,443	0.01%
2021/09/02	1	90.90	0	0.00	89.90	1	2,496	0.04%
2021/08/30	0	0.00	1	93.20	93.30	-1	2,508	-0.04%
2021/08/27	1	90.50	0	0.00	90.20	1	2,504	0.04%
2021/08/24	1	90.80	0	0.00	90.10	1	2,602	0.04%
2021/08/23	0	0.00	1	90.50	90.60	-1	2,631	-0.04%
2021/08/19	1	90.10	0	0.00	89.20	1	2,666	0.04%
2021/08/18	0	0.00	1	89.00	89.70	-1	2,665	-0.04%
2021/08/11	4.3	90.23	0	0.00	88.80	4.3	2,667	0.16%
2021/08/09	1.3	92.24	0	0.00	92.10	1.3	2,655	0.05%
2021/08/06	1.1	93.91	0	0.00	93.50	1.1	2,687	0.04%
2021/08/05	0.2	95.25	0	0.00	94.80	0.2	2,701	0.01%
2021/08/04	1.2	96.21	3	97.13	95.70	-1.8	2,769	-0.07%
2021/08/03	3	96.53	0	0.00	96.40	3	2,821	0.11%
2021/07/30	3	96.50	0	0.00	97.30	3	2,907	0.10%
2021/07/29	2	97.20	1	97.60	97.50	1	2,918	0.03%
2021/07/28	2	96.00	1	96.30	98.00	1	2,871	0.03%
2021/07/27	0	0.00	2	98.85	99.50	-2	2,883	-0.07%
2021/07/26	7.1	101.78	4	104.50	102.00	3.1	2,844	0.11%
2021/07/23	0	0.00	1	108.50	109.00	-1	2,707	-0.04%
2021/07/22	3	108.50	0	0.00	108.00	3	2,704	0.11%
2021/07/21	3	109.00	3	109.17	109.00	0	2,674	0.00%
2021/07/20	1	105.50	0	0.00	104.50	1	2,586	0.04%
2021/07/19	4	107.75	0	0.00	107.50	4	2,554	0.16%
2021/07/16	2	111.50	2	109.00	109.50	0	2,561	0.00%
2021/07/15	0	0.00	1	108.00	108.50	-1	2,465	-0.04%
2021/07/14	1	107.50	2	107.50	108.50	-1	2,419	-0.04%
2021/07/09	0	0.00	1	100.50	100.50	-1	2,430	-0.04%
2021/07/05	1	103.50	1	103.00	104.00	0	2,816	0.00%
2021/07/02	3	102.33	0	0.00	102.00	3	2,915	0.10%
2021/07/01	1	107.00	8	104.44	103.50	-7	2,939	-0.24%
2021/06/30	16	106.91	15	107.17	106.50	1	3,000	0.03%
2021/06/29	6	102.25	6	105.17	106.50	0	3,010	0.00%
2021/06/28	1	99.60	0	0.00	102.00	1	3,086	0.03%
2021/06/25	0	0.00	1	99.50	99.20	-1	3,093	-0.03%
2021/06/24	1	97.80	0	0.00	97.80	1	3,103	0.03%
2021/06/18	1	100.50	1	100.00	99.90	0	3,355	0.00%
2021/06/15	3	99.23	1	99.10	99.10	2	4,075	0.05%
2021/06/08	0	0.00	1	98.60	97.40	-1	4,233	-0.02%
2021/06/07	1	97.30	0	0.00	96.50	1	4,272	0.02%
2021/06/04	0	0.00	1	98.70	98.30	-1	4,307	-0.02%
2021/05/31	0	0.00	2.1	95.76	96.90	-2.1	4,227	-0.05%
2021/05/21	0	0.00	1.1	93.00	92.90	-1.1	4,222	-0.03%
2021/05/20	1	91.30	0	0.00	90.90	1	4,251	0.02%
2021/05/19	0	0.00	1	91.00	92.00	-1	4,279	-0.02%
2021/05/18	0.1	91.30	0	0.00	90.40	0.1	4,291	0.00%
2021/05/17	1	85.00	2	88.80	85.00	-1	4,313	-0.02%
2021/05/14	1.1	89.64	0	0.00	89.60	1.1	4,277	0.02%
2021/05/13	0.1	91.50	0	0.00	91.50	0.1	4,218	0.00%
2021/05/12	3.1	93.34	0	0.00	90.60	3.1	4,174	0.07%
2021/05/10	3	101.00	0	0.00	98.00	3	4,043	0.07%
2021/05/07	19	102.53	0	0.00	102.00	19	3,999	0.48%
2021/05/03	0	0.00	1	111.00	108.00	-1	3,933	-0.03%
2021/04/23	0	0.00	3	113.50	113.00	-3	3,919	-0.08%
2021/04/22	2	113.00	0	0.00	112.00	2	3,932	0.05%
2021/04/20	1	115.50	1	113.50	115.50	0	3,901	0.00%
2021/04/19	0	0.00	2	112.50	113.50	-2	3,934	-0.05%
2021/04/16	1	114.50	0	0.00	115.00	1	3,901	0.03%
2021/04/15	9.1	115.23	1	115.00	114.50	8.1	3,944	0.21%
2021/04/14	4.1	122.40	7	120.43	122.00	-2.9	3,888	-0.07%
2021/04/13	1	126.00	0	0.00	125.50	1	3,722	0.03%
2021/04/12	6.1	126.21	7	124.43	124.00	-0.9	3,704	-0.02%
2021/04/09	3	124.17	2.1	124.26	125.50	0.9	3,656	0.02%
2021/04/08	1	121.00	3	121.67	124.00	-2	3,585	-0.06%
2021/04/06	5	117.30	3	118.17	117.50	2	3,437	0.06%
2021/04/01	0	0.00	2	117.25	118.00	-2	3,367	-0.06%
2021/03/31	6.1	114.98	12.3	115.04	116.00	-6.2	3,273	-0.19%
2021/03/30	1	109.50	1	109.50	110.50	0	3,096	0.00%
2021/03/29	3	109.83	0	0.00	109.50	3	3,071	0.10%
2021/03/26	2	109.25	2	109.50	110.00	0	3,074	0.00%
2021/03/25	2	110.50	3	108.83	109.00	-1	3,047	-0.03%
2021/03/24	1.3	109.15	2	110.50	111.00	-0.7	2,985	-0.02%
2021/03/23	2	110.00	19.5	110.07	110.00	-17.5	2,924	-0.60%
2021/03/22	4.5	109.67	3	110.83	112.00	1.5	2,863	0.05%
2021/03/19	13	106.23	2	108.25	108.50	11	2,788	0.39%
2021/03/18	1	109.00	5	105.50	110.00	-4	2,581	-0.15%
2021/03/17	2	100.25	0	0.00	100.00	2	2,228	0.09%
2021/03/15	1	98.60	0	0.00	99.20	1	2,172	0.05%
2021/03/12	2	97.80	4	98.38	98.80	-2	2,189	-0.09%
2021/03/11	0	0.00	1	97.10	96.30	-1	2,158	-0.05%
2021/03/10	0	0.00	4	95.05	96.50	-4	2,131	-0.19%
2021/03/03	2	94.20	0	0.00	94.20	2	2,173	0.09%
2021/02/26	1	93.70	0	0.00	94.40	1	2,262	0.04%
2021/02/25	3	96.13	2	96.50	95.40	1	2,305	0.04%
2021/02/24	1	95.50	0	0.00	94.80	1	2,313	0.04%
2021/02/22	2	97.15	8	96.64	96.80	-6	2,317	-0.26%
2021/02/19	2	96.60	0	0.00	96.40	2	2,295	0.09%
2021/02/18	0	0.00	8	95.80	96.30	-8	2,295	-0.35%
2021/02/17	1	94.60	2	96.80	94.50	-1	2,357	-0.04%
2021/02/05	0	0.00	3	95.80	95.30	-3	2,399	-0.13%
2021/02/03	1	94.40	0	0.00	94.40	1	2,657	0.04%
2021/02/02	0	0.00	1	95.00	94.80	-1	2,751	-0.04%
2021/01/29	0	0.00	1	93.30	92.40	-1	2,769	-0.04%
2021/01/28	7	94.80	3.2	95.43	94.30	3.8	2,802	0.14%
2021/01/27	0	0.00	2	94.00	93.60	-2	2,772	-0.07%
2021/01/25	4	92.90	2.2	93.04	93.20	1.8	2,920	0.06%
2021/01/22	1	92.20	0	0.00	92.60	1	2,986	0.03%
2021/01/21	2.1	90.38	0	0.00	89.90	2.1	3,023	0.07%
2021/01/20	0.1	91.40	0	0.00	90.40	0.1	3,097	0.00%
2021/01/19	1	93.30	0	0.00	93.20	1	3,216	0.03%
2021/01/15	3	93.17	0	0.00	93.10	3	3,349	0.09%
2021/01/14	1	94.20	0	0.00	94.70	1	3,525	0.03%
2021/01/12	1.2	93.62	0	0.00	94.00	1.2	3,968	0.03%
2021/01/08	0	0.00	22	96.41	98.10	-22	4,186	-0.53%
2021/01/07	2	95.20	1.1	96.36	97.20	0.9	4,162	0.02%
2021/01/06	2	95.90	0.1	96.94	95.90	1.9	4,234	0.04%
2021/01/05	0	97.30	3.3	97.27	98.00	-3.3	4,298	-0.08%
2021/01/04	0	0.00	2.4	95.32	95.90	-2.4	4,236	-0.06%
2020/12/31	0	0.00	4	93.80	93.80	-4	4,224	-0.09%
2020/12/30	2.1	93.38	0	0.00	93.10	2.1	4,258	0.05%
2020/12/29	2.1	92.50	0	0.00	92.70	2.1	4,282	0.05%
2020/12/28	2	92.70	0	0.00	93.20	2	4,301	0.05%
2020/12/25	0	0.00	0	94.10	94.20	0	4,285	0.00%
2020/12/23	0	93.00	0	0.00	93.30	0	4,287	0.00%
2020/12/22	0.2	93.60	0	0.00	92.70	0.2	4,315	0.00%
2020/12/17	1.2	94.64	0	0.00	95.00	1.2	4,327	0.03%
2020/12/16	6.2	94.92	0	0.00	95.00	6.2	4,333	0.14%
2020/12/15	4	95.80	2	98.60	95.10	2	4,332	0.05%
2020/12/14	3	97.00	1	96.80	97.00	2	4,333	0.05%
2020/12/11	4.1	94.59	0	0.00	95.60	4.1	4,335	0.09%
2020/12/10	5	97.27	27	97.56	96.20	-22	4,322	-0.51%
2020/12/09	1	98.40	13.2	98.68	98.70	-12.2	4,304	-0.28%
2020/12/08	0	0.00	9	98.72	98.40	-9	4,311	-0.21%
2020/12/07	0	0.00	1.1	98.27	98.50	-1.1	4,347	-0.03%
2020/12/04	0	97.40	10	97.30	97.50	-10	4,352	-0.23%
2020/12/03	0	0.00	1	97.90	97.40	-1	4,372	-0.02%
2020/12/02	0	0.00	1	96.60	97.40	-1	4,445	-0.02%
2020/12/01	13.1	96.14	1	97.00	96.50	12.1	4,505	0.27%
2020/11/30	30	97.59	1	98.10	96.80	29	4,590	0.63%
2020/11/27	0	0.00	2.1	98.06	98.20	-2.1	4,679	-0.04%
2020/11/26	20	96.80	0	0.00	96.90	20	4,789	0.42%
2020/11/25	3.1	96.21	0	0.00	96.00	3.1	4,993	0.06%
2020/11/24	0.1	98.00	3	97.87	97.60	-2.9	5,005	-0.06%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	0	0.00	1	100.50	100.50	-1	5,699	-0.02%
2020/11/16	23	99.64	5.1	100.37	101.50	17.9	5,715	0.31%
2020/11/13	1	102.00	0.1	101.00	99.90	0.9	5,643	0.02%
2020/11/12	16	101.53	11.1	102.24	99.60	4.9	5,587	0.09%
2020/11/10	4.3	97.26	0	0.00	96.20	4.3	5,374	0.08%
2020/11/09	0.1	100.00	0	0.00	101.00	0.1	5,330	0.00%
2020/11/06	0	0.00	0.1	100.00	100.50	-0.1	5,339	0.00%
2020/11/04	1	99.60	3	99.93	100.50	-2	5,581	-0.04%
2020/11/03	1	100.50	0	0.00	99.80	1	5,745	0.02%
2020/11/02	7	103.00	6	100.92	100.50	1	5,766	0.02%
2020/10/28	1	101.50	1	102.00	101.00	0	5,555	0.00%
2020/10/27	3	103.17	9	101.78	103.50	-6	5,503	-0.11%
2020/10/26	1	100.00	2	101.00	99.40	-1	5,365	-0.02%
2020/10/23	3	99.57	1	99.10	99.00	2	5,288	0.04%
2020/10/22	6	99.77	15	98.91	100.00	-9	5,250	-0.17%
2020/10/21	2	97.20	1	97.60	97.30	1	5,067	0.02%
2020/10/20	4	98.70	4.3	98.79	100.50	-0.3	4,858	-0.01%
2020/10/19	7	97.74	21	97.21	95.30	-14	4,640	-0.30%
2020/10/16	5	93.98	4	94.58	94.10	1	4,418	0.02%
2020/10/15	3	94.53	2	94.55	94.50	1	4,368	0.02%
2020/10/14	0	0.00	6.1	92.78	93.70	-6.1	4,316	-0.14%
2020/10/13	7	91.70	7	92.16	91.70	0	4,291	0.00%
2020/10/12	1	89.80	0	0.00	90.00	1	4,240	0.02%
2020/10/08	10	89.50	3	89.70	89.80	7	4,258	0.16%
2020/10/07	1	89.60	1	90.10	89.50	0	4,248	0.00%
2020/10/05	0	0.00	1	87.30	88.20	-1	4,231	-0.02%
2020/09/29	0	0.00	2	84.40	83.90	-2	4,263	-0.05%
2020/09/24	0	0.00	1	84.20	84.20	-1	4,335	-0.02%
2020/09/22	0	0.00	1	88.20	88.00	-1	4,335	-0.02%
2020/09/21	1	87.40	1	89.10	87.50	0	4,321	0.00%
2020/09/17	0	0.00	3	88.47	88.10	-3	4,288	-0.07%
2020/09/16	0	0.00	2	86.35	86.20	-2	4,241	-0.05%
2020/09/15	2	86.95	0	0.00	86.70	2	4,229	0.05%
2020/09/14	0	0.00	3	86.03	87.10	-3	4,234	-0.07%
2020/09/11	1	85.70	1	86.60	85.10	0	4,221	0.00%
2020/09/10	4	87.70	12	88.00	85.70	-8	4,207	-0.19%
2020/09/09	4	87.48	0	0.00	87.30	4	4,141	0.10%
2020/09/08	3	88.27	0	0.00	88.40	3	4,112	0.07%
2020/09/07	7	90.49	1	88.40	89.00	6	4,092	0.15%
2020/09/04	2	92.00	4	91.03	91.10	-2	4,032	-0.05%
2020/09/03	2	93.75	6	94.10	92.10	-4	3,963	-0.10%
2020/09/02	8	93.61	3	93.00	93.10	5	3,892	0.13%
2020/09/01	5	92.90	4	91.83	92.10	1	3,818	0.03%
2020/08/31	13	92.05	20	92.01	92.00	-7	3,702	-0.19%
2020/08/28	6	89.80	1	89.20	89.70	5	3,472	0.14%
2020/08/27	6	89.32	0	0.00	88.40	6	3,404	0.18%
2020/08/26	3	88.40	2	88.30	88.00	1	3,318	0.03%
2020/08/25	18	90.16	14	88.12	87.80	4	3,238	0.12%
2020/08/24	15	87.40	22	87.36	88.90	-7	2,897	-0.24%
2020/08/21	3	83.37	5	84.74	84.50	-2	2,742	-0.07%
2020/08/20	3	78.83	2	80.25	79.90	1	2,667	0.04%
2020/08/19	2	84.55	1	83.20	83.20	1	2,625	0.04%
2020/08/18	0	0.00	3	84.57	83.60	-3	2,624	-0.11%
2020/08/17	3	85.30	2	85.00	85.30	1	2,618	0.04%
2020/08/14	0	0.00	1	85.70	86.00	-1	2,600	-0.04%
2020/08/13	5	85.46	1	86.50	85.20	4	2,580	0.16%
2020/08/12	1	84.90	0	0.00	84.80	1	2,547	0.04%
2020/08/11	3	85.97	15	85.35	84.40	-12	2,527	-0.47%
2020/08/10	5	86.16	9.2	85.62	85.40	-4.2	2,469	-0.17%
2020/08/07	7	81.71	5.2	83.03	82.60	1.8	2,349	0.08%
2020/08/06	10	80.10	1	81.30	78.80	9	2,197	0.41%
2020/08/05	2	78.75	6.1	79.12	80.10	-4.1	2,241	-0.18%
2020/07/31	1	77.30	0.1	77.10	77.00	0.9	2,477	0.04%
2020/07/30	0	0.00	2	76.10	75.90	-2	2,441	-0.08%
2020/07/28	2	72.40	3	73.30	72.20	-1	2,442	-0.04%
2020/07/27	1.1	74.78	0	0.00	74.50	1.1	2,445	0.04%
2020/07/24	4	76.50	0	0.00	76.30	4	2,507	0.16%
2020/07/23	1.1	78.54	2	79.40	78.90	-0.9	2,506	-0.04%
2020/07/21	0.1	77.30	0	0.00	77.30	0.1	2,552	0.00%
2020/07/20	10.1	76.20	0	0.00	76.20	10.1	2,687	0.38%
2020/07/17	8	78.23	0	0.00	77.30	8	2,698	0.30%
2020/07/15	0.1	83.90	0	0.00	83.80	0.1	2,610	0.00%
2020/07/14	2	84.00	0	0.00	84.00	2	2,640	0.08%
2020/07/10	0.1	83.40	1	85.10	83.20	-0.9	2,668	-0.03%
2020/07/09	0	0.00	1	85.70	85.50	-1	2,655	-0.04%
2020/07/08	6	87.37	10	87.20	87.10	-4	2,623	-0.15%
2020/07/06	1	85.90	4	86.38	86.80	-3	2,617	-0.11%
2020/07/03	0	0.00	0.3	85.20	85.40	-0.3	2,614	-0.01%
2020/07/02	0	0.00	4.2	84.79	85.40	-4.2	2,635	-0.16%
2020/07/01	10	83.80	10	83.50	83.50	0	2,657	0.00%
2020/06/29	0.3	81.70	0	0.00	81.60	0.3	2,732	0.01%
2020/06/24	1.1	82.01	0	0.00	82.00	1.1	2,763	0.04%
2020/06/22	0	0.00	2	82.55	82.70	-2	2,827	-0.07%
2020/06/19	10.1	83.29	1	83.40	81.70	9.1	2,885	0.32%
2020/06/18	0	0.00	0.1	83.00	82.90	-0.1	2,910	0.00%
2020/06/15	1.1	80.44	1	81.30	79.80	0.1	2,998	0.00%
2020/06/12	1	80.30	0	0.00	81.00	1	3,070	0.03%
2020/06/11	1	81.80	6	81.88	80.90	-5	3,110	-0.16%
2020/06/09	6.1	82.42	0	0.00	82.20	6.1	3,172	0.19%
2020/06/08	2	83.80	2	84.00	83.80	0	3,202	0.00%
2020/06/05	0	0.00	1.1	86.85	86.30	-1.1	3,161	-0.03%
2020/06/04	0	0.00	1.1	86.00	86.00	-1.1	3,170	-0.03%
2020/06/03	0	0.00	8	85.36	85.90	-8	3,186	-0.25%
2020/06/02	2	85.70	0	0.00	85.10	2	3,182	0.06%
2020/06/01	4	84.85	1	85.70	85.50	3	3,197	0.09%
2020/05/28	5	86.60	5	85.78	85.00	0	3,194	0.00%
2020/05/26	1.1	84.20	0	0.00	84.10	1.1	3,160	0.03%
2020/05/25	1	83.50	1	81.30	84.30	0	3,153	0.00%
2020/05/22	3.1	83.87	3	83.70	82.70	0.1	3,143	0.00%
2020/05/21	2	86.00	3	85.40	85.30	-1	3,129	-0.03%
2020/05/20	2	84.30	0	0.00	84.50	2	3,122	0.06%
2020/05/19	2.1	84.75	2	85.15	84.80	0.1	3,122	0.00%
2020/05/18	2.1	85.41	0	0.00	84.00	2.1	3,112	0.07%
2020/05/15	6	85.35	10	85.21	84.70	-4	3,107	-0.13%
2020/05/14	12	87.71	4	87.53	85.20	8	3,074	0.26%
2020/05/13	1	87.10	7	86.57	87.50	-6	3,012	-0.20%
2020/05/12	8	88.09	18	87.72	87.70	-10	3,067	-0.33%
2020/05/11	20	87.37	18.1	87.49	89.60	1.9	3,024	0.06%
2020/05/08	1	80.90	2	83.40	82.70	-1	2,815	-0.04%
2020/05/07	1	80.30	2	81.60	81.00	-1	2,764	-0.04%
2020/05/06	1	80.00	0	0.00	79.60	1	2,750	0.04%
2020/05/04	0	0.00	10	79.09	79.30	-10	2,772	-0.36%
2020/04/29	0	0.00	3	81.57	81.20	-3	2,804	-0.11%
2020/04/28	1	79.60	0	0.00	79.30	1	2,757	0.04%
2020/04/24	2	78.70	1	79.40	79.00	1	2,760	0.04%
2020/04/23	6	79.13	2.1	80.06	79.30	3.9	2,735	0.14%
2020/04/20	0	0.00	1	73.30	74.80	-1	2,562	-0.04%
2020/04/17	10	74.40	6	75.40	74.20	4	2,570	0.16%
2020/04/15	1	73.70	1	73.60	73.10	0	2,579	0.00%
2020/04/10	0	0.00	2	71.90	72.20	-2	2,604	-0.08%
2020/04/09	8	71.95	11	73.39	71.50	-3	2,625	-0.11%
2020/04/08	3	72.80	3	72.50	73.60	0	2,592	0.00%
2020/04/07	0.1	73.30	8	73.45	73.50	-7.9	2,571	-0.31%
2020/04/06	0	0.00	1.1	69.97	71.40	-1.1	2,563	-0.04%
2020/04/01	0	0.00	6	69.73	70.10	-6	2,521	-0.24%
2020/03/31	1	68.30	0	0.00	68.30	1	2,503	0.04%
2020/03/30	6	64.80	11	65.54	67.00	-5	2,464	-0.20%
2020/03/27	0	0.00	5	68.40	65.90	-5	2,439	-0.20%
2020/03/25	1	66.70	1	67.30	66.20	0	2,395	0.00%
2020/03/23	3	61.37	0	0.00	61.80	3	2,317	0.13%
2020/03/20	1	60.10	2	61.50	61.90	-1	2,331	-0.04%
2020/03/19	6	57.08	2	56.50	56.30	4	2,299	0.17%
2020/03/18	3.1	61.49	1	62.30	60.70	2.1	2,251	0.09%
2020/03/17	11	58.85	12	59.58	58.20	-1	2,206	-0.05%
2020/03/16	9	65.10	5	65.08	62.00	4	2,171	0.18%
2020/03/13	1	63.30	0	0.00	64.40	1	2,167	0.05%
2020/03/12	1	73.80	6	70.70	69.90	-5	2,131	-0.23%
2020/03/11	0	0.00	3	77.07	76.00	-3	2,078	-0.14%
2020/03/10	1.1	75.80	1	75.60	77.70	0.1	2,086	0.00%
2020/03/09	4	78.43	1	78.00	78.00	3	2,099	0.14%
2020/03/06	0	82.00	2	81.25	81.30	-2	2,101	-0.09%
2020/03/05	22	81.63	6	81.52	82.10	16	2,224	0.72%
2020/03/04	1	79.80	0	0.00	79.80	1	2,227	0.04%
2020/03/02	1	79.60	0	0.00	78.60	1	2,352	0.04%
2020/02/27	5	79.36	0	0.00	78.70	5	2,367	0.21%
2020/02/26	2	81.00	0	0.00	81.40	2	2,384	0.08%
2020/02/25	1	80.90	0	0.00	81.00	1	2,439	0.04%
2020/02/24	1	80.50	0	0.00	80.50	1	2,442	0.04%
2020/02/21	2	82.50	2	82.50	82.00	0	2,489	0.00%
2020/02/19	0	0.00	6	83.50	83.60	-6	2,493	-0.24%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/14	3	83.97	5	84.36	84.60	-2	2,489	-0.08%
2020/02/13	6	84.52	9.1	84.93	84.90	-3.1	2,476	-0.13%
2020/02/12	5	82.00	38.1	80.69	81.80	-33.1	2,408	-1.37%
2020/02/11	6	78.07	0	0.00	78.00	6	2,421	0.25%
2020/02/10	0.1	77.30	0	0.00	77.10	0.1	2,442	0.00%
2020/02/07	3	77.97	1	78.90	77.70	2	2,479	0.08%
2020/02/06	11	79.21	1	78.90	79.50	10	2,484	0.40%
2020/02/05	4.1	77.90	2	77.40	77.50	2.1	2,473	0.08%
2020/02/04	3.1	78.03	0	0.00	78.50	3.1	2,469	0.13%
2020/01/31	5	80.94	0	0.00	79.30	5	2,445	0.20%
2020/01/30	3	80.87	4	81.00	80.30	-1	2,461	-0.04%
2020/01/20	0	0.00	2.1	88.90	88.80	-2.1	2,455	-0.09%
2020/01/16	4	88.40	0	0.00	88.50	4	2,495	0.16%
2020/01/15	31.1	88.41	0	0.00	88.30	31.1	2,523	1.23%
2020/01/13	2.1	87.04	0	0.00	87.70	2.1	2,660	0.08%
2020/01/10	4.1	87.05	0	0.00	86.70	4.1	2,747	0.15%
2020/01/09	1.1	89.02	0	0.00	89.10	1.1	2,716	0.04%
2020/01/08	2	88.40	0	0.00	88.30	2	2,730	0.07%
2020/01/07	1	90.50	0	0.00	89.80	1	2,720	0.04%
2020/01/06	3.2	91.18	0	0.00	91.10	3.2	2,717	0.12%
2020/01/03	0.1	92.20	0	0.00	92.00	0.1	2,768	0.00%
2020/01/02	0	0.00	0.2	94.00	94.00	-0.2	2,812	-0.01%
2019/12/31	0	0.00	0.1	94.00	94.10	-0.1	2,835	0.00%
2019/12/30	1	93.60	2	93.95	94.40	-1	2,850	-0.04%
2019/12/27	0	0.00	0.1	92.90	92.90	-0.1	2,829	0.00%
2019/12/26	0	0.00	0.1	93.30	93.30	-0.1	2,833	0.00%
2019/12/25	0	0.00	2	92.70	92.70	-2	2,812	-0.07%
2019/12/24	0.2	91.00	0	0.00	90.90	0.2	2,856	0.01%
2019/12/23	3.1	90.92	0	0.00	90.60	3.1	2,891	0.11%
2019/12/20	0	0.00	1	92.20	92.20	-1	2,894	-0.03%
2019/12/19	0.1	92.50	0	0.00	92.40	0.1	2,903	0.00%
2019/12/18	1	93.70	3	93.80	93.60	-2	2,908	-0.07%
2019/12/17	1	94.60	1	94.00	94.00	0	2,919	0.00%
2019/12/13	0	0.00	1	92.70	93.10	-1	2,928	-0.03%
2019/12/11	3	92.30	0	0.00	91.90	3	2,951	0.10%
2019/12/10	2	92.75	2	92.10	92.30	0	2,980	0.00%
2019/12/09	2	92.00	0	0.00	91.80	2	3,003	0.07%
2019/12/05	2.1	93.30	0	0.00	93.30	2.1	3,151	0.07%
2019/12/04	0.1	92.60	0	0.00	92.60	0.1	3,171	0.00%
2019/12/02	1	95.80	26	97.34	95.60	-25	3,169	-0.79%
2019/11/28	0	0.00	5.1	96.08	95.60	-5.1	3,151	-0.16%
2019/11/27	3	95.00	2	95.90	96.00	1	3,199	0.03%
2019/11/26	1	93.70	6	93.73	94.20	-5	3,202	-0.16%
2019/11/25	0	0.00	0.1	93.00	93.40	-0.1	3,429	0.00%
2019/11/22	0	0.00	5.1	93.16	93.40	-5.1	3,559	-0.14%
2019/11/21	22.4	90.81	1	91.30	91.10	21.4	3,608	0.59%
2019/11/20	0	0.00	1	88.70	91.50	-1	3,873	-0.03%
2019/11/18	1	91.00	0	0.00	90.50	1	3,921	0.03%
2019/11/15	2.1	90.21	0	0.00	90.30	2.1	3,959	0.05%
2019/11/14	1	90.40	0	0.00	90.20	1	3,991	0.03%
2019/11/12	2	90.10	0	0.00	90.20	2	4,019	0.05%
2019/11/11	1.1	89.95	0	0.00	89.90	1.1	4,123	0.03%
2019/11/08	1	91.00	5.1	92.14	92.20	-4.1	4,140	-0.10%
2019/11/07	3	88.93	0	0.00	88.30	3	4,125	0.07%
2019/11/06	5.1	90.23	1	90.80	90.00	4.1	4,193	0.10%
2019/11/05	2.1	92.60	0	0.00	92.20	2.1	4,275	0.05%
2019/11/01	0	0.00	1	93.60	93.60	-1	4,343	-0.02%
2019/10/30	1	95.20	0	0.00	95.20	1	4,470	0.02%
2019/10/28	0	0.00	1.1	95.35	95.80	-1.1	4,525	-0.02%
2019/10/25	0	0.00	1	94.00	94.00	-1	4,551	-0.02%
2019/10/24	0	0.00	0.1	95.00	95.30	-0.1	4,651	0.00%
2019/10/23	3	94.50	3	94.83	95.10	0	4,872	0.00%
2019/10/22	1	95.80	3	96.33	95.10	-2	4,957	-0.04%
2019/10/21	3	95.90	7.1	96.02	95.40	-4.1	5,211	-0.08%
2019/10/18	1	93.40	5.1	92.64	92.80	-4.1	5,255	-0.08%
2019/10/17	0.1	89.70	0	0.00	89.30	0.1	5,222	0.00%
2019/10/16	1	90.40	0	0.00	90.00	1	5,197	0.02%
2019/10/14	0	0.00	0.1	90.20	90.10	-0.1	5,175	0.00%
2019/10/09	1.1	88.15	0	0.00	88.00	1.1	5,178	0.02%
2019/10/08	4.1	90.78	0	0.00	90.60	4.1	5,324	0.08%
2019/10/07	1	92.30	0	0.00	93.20	1	5,277	0.02%
2019/10/04	1.1	92.23	1	91.20	91.10	0.1	5,269	0.00%
2019/10/03	1	90.90	1	92.10	91.70	0	5,258	0.00%
2019/10/01	0.1	92.80	0	0.00	92.60	0.1	5,245	0.00%
2019/09/27	9	92.30	1	92.50	91.70	8	5,247	0.15%
2019/09/26	0	0.00	1.1	95.79	94.80	-1.1	5,223	-0.02%
2019/09/25	0	0.00	1	94.10	93.40	-1	5,228	-0.02%
2019/09/24	2	95.80	0	0.00	95.40	2	5,325	0.04%
2019/09/19	0.1	95.40	0	0.00	95.00	0.1	5,330	0.00%
2019/09/18	2	94.45	0	0.00	94.10	2	5,362	0.04%
2019/09/16	4	94.58	3	95.33	95.50	1	5,382	0.02%
2019/09/12	5	95.86	2	95.00	95.00	3	5,370	0.06%
2019/09/11	5	96.38	6	95.98	95.80	-1	5,349	-0.02%
2019/09/10	11.2	97.08	7	96.86	96.80	4.2	5,316	0.08%
2019/09/09	4.1	105.07	3	102.50	102.50	1.1	5,167	0.02%
2019/09/06	2	104.25	10	104.10	104.50	-8	5,143	-0.16%
2019/09/03	3	107.50	1	107.50	106.00	2	5,154	0.04%
2019/09/02	1	107.00	0	0.00	106.00	1	5,051	0.02%
2019/08/30	3	107.50	2	107.00	104.50	1	5,013	0.02%
2019/08/29	2	106.25	2	105.75	106.50	0	4,942	0.00%
2019/08/28	10	106.50	4	105.50	103.50	6	4,856	0.12%
2019/08/27	7	105.86	0	0.00	107.00	7	4,611	0.15%
2019/08/26	0	0.00	1	102.00	102.00	-1	4,512	-0.02%
2019/08/23	5	107.40	22	106.14	106.00	-17	4,490	-0.38%
2019/08/22	10	99.90	0	0.00	99.40	10	4,249	0.24%
2019/08/21	4	98.45	7	98.53	98.60	-3	4,219	-0.07%
2019/08/20	6	101.67	3	99.80	99.80	3	4,164	0.07%
2019/08/19	1	102.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	2	102.00	0	0.00	101.50	2	4,150	0.05%
2019/08/15	1	100.00	0	0.00	101.00	1	4,177	0.02%
2019/08/14	12	103.04	2	105.50	102.00	10	4,175	0.24%
2019/08/13	8	101.13	0	0.00	100.50	8	4,097	0.20%
2019/08/12	5	101.70	2	101.00	101.00	3	4,133	0.07%
2019/08/08	4	101.63	2	103.00	103.00	2	4,105	0.05%
2019/08/07	1	102.00	10	101.85	102.00	-9	4,054	-0.22%
2019/08/05	0	0.00	1	99.40	97.60	-1	3,960	-0.03%
2019/08/02	0	0.00	2	99.10	99.10	-2	3,968	-0.05%
2019/08/01	5	105.20	4	105.50	106.00	1	3,981	0.03%
2019/07/31	1	106.00	1	106.50	108.00	0	3,956	0.00%
2019/07/30	1	103.00	0	0.00	103.50	1	3,914	0.03%
2019/07/29	0	0.00	4	105.88	106.50	-4	3,874	-0.10%
2019/07/26	11	108.14	5	110.60	109.50	6	3,833	0.16%
2019/07/25	10	113.65	6	112.67	110.50	4	3,724	0.11%
2019/07/24	2	112.25	1	112.00	112.00	1	3,544	0.03%
2019/07/23	10	113.00	7	111.29	112.00	3	3,538	0.08%
2019/07/22	2	102.75	20	106.02	108.00	-18	3,252	-0.55%
2019/07/19	1	96.00	8	96.00	98.20	-7	3,113	-0.22%
2019/07/17	8	94.60	0	0.00	94.70	8	3,075	0.26%
2019/07/16	8	95.83	0	0.00	95.40	8	3,078	0.26%
2019/07/12	2	97.70	10	98.78	95.50	-8	3,111	-0.26%
2019/07/10	7	94.01	0	0.00	93.80	7	3,125	0.22%
2019/07/09	0	0.00	1	94.20	93.20	-1	3,126	-0.03%
2019/07/04	0	0.00	3	93.50	93.60	-3	3,264	-0.09%
2019/07/03	0	0.00	20	93.15	92.60	-20	3,317	-0.60%
2019/07/02	0	0.00	7	94.70	95.00	-7	3,338	-0.21%
2019/07/01	15	93.07	7	93.69	94.60	8	3,324	0.24%
2019/06/28	11	89.53	1	89.80	88.90	10	3,266	0.31%
2019/06/27	3	89.00	1	88.70	88.20	2	3,281	0.06%
2019/06/26	1	87.60	0	0.00	87.20	1	3,380	0.03%
2019/06/25	3	90.10	1	90.40	87.50	2	3,500	0.06%
2019/06/24	0	0.00	1.1	88.55	89.20	-1.1	3,557	-0.03%
2019/06/21	2	88.40	5	89.70	87.60	-3	3,737	-0.08%
2019/06/20	1	88.10	1	88.10	88.10	0	3,776	0.00%
2019/06/19	2.1	85.98	0	0.00	86.00	2.1	4,025	0.05%
2019/06/17	1	85.30	0	0.00	85.20	1	4,045	0.02%
2019/06/13	1	87.00	0	0.00	87.00	1	4,247	0.02%
2019/06/11	0	0.00	0.1	89.90	90.40	-0.1	4,464	0.00%
2019/06/06	0.1	85.60	0	0.00	85.60	0.1	4,498	0.00%
2019/06/05	0	0.00	2	87.60	86.20	-2	4,677	-0.04%
2019/06/03	0	0.00	2	86.95	87.20	-2	4,721	-0.04%
2019/05/31	1	89.50	4	88.98	88.00	-3	4,752	-0.06%
2019/05/30	1	88.80	0.2	90.20	90.20	0.8	4,789	0.02%
2019/05/29	2	86.45	8	86.79	87.40	-6	4,751	-0.13%
2019/05/28	1	85.70	3	84.97	85.50	-2	4,818	-0.04%
2019/05/27	0	0.00	1	84.40	85.00	-1	4,867	-0.02%
2019/05/24	1	85.00	0	0.00	85.50	1	4,941	0.02%
2019/05/23	1	84.60	24.2	84.86	85.00	-23.2	4,961	-0.47%
2019/05/22	0	0.00	17	83.95	83.90	-17	4,967	-0.34%
2019/05/21	0	0.00	1	81.50	81.90	-1	4,992	-0.02%
2019/05/20	0	0.00	1	79.10	78.80	-1	5,045	-0.02%
2019/05/17	2	80.10	0	0.00	78.60	2	5,091	0.04%
2019/05/16	0	0.00	14	83.49	82.20	-14	5,171	-0.27%
2019/05/15	52	83.67	0	0.00	83.10	52	5,219	1.00%
2019/05/14	2	83.45	2	83.25	84.30	0	5,297	0.00%
2019/05/13	5	82.50	10	82.75	82.60	-5	5,333	-0.09%
2019/05/10	11	82.85	0	0.00	82.50	11	5,482	0.20%
2019/05/09	2	82.75	1	80.80	81.80	1	5,720	0.02%
2019/05/08	2	86.30	1	85.60	86.00	1	5,661	0.02%
2019/05/07	2	85.60	3	85.40	85.10	-1	5,640	-0.02%
2019/05/06	0.1	85.30	0	0.00	84.50	0.1	5,726	0.00%
2019/05/02	2	85.95	0	0.00	85.60	2	5,897	0.03%
2019/04/30	0	86.00	0	0.00	85.60	0	6,108	0.00%
2019/04/29	2.1	84.60	0	0.00	84.00	2.1	6,095	0.03%
2019/04/26	2	91.15	19	91.82	91.50	-17	6,078	-0.28%
2019/04/25	0	0.00	16	94.00	93.20	-16	6,292	-0.25%
2019/04/24	1	94.50	1	93.40	92.60	0	6,586	0.00%
2019/04/23	2	92.70	10	92.72	93.50	-8	6,713	-0.12%
2019/04/22	11	92.23	0	0.00	91.90	11	6,708	0.16%
2019/04/19	3	91.97	5	92.50	92.50	-2	6,725	-0.03%
2019/04/18	17.2	91.85	0	0.00	91.00	17.2	6,757	0.25%
2019/04/17	5	93.72	3	96.20	93.00	2	6,773	0.03%
2019/04/16	3	95.50	29	94.38	95.30	-26	6,714	-0.39%
2019/04/15	3	92.60	14	93.85	92.60	-11	6,710	-0.16%
2019/04/12	0	0.00	8	93.24	93.00	-8	6,737	-0.12%
2019/04/11	14	91.78	4	94.43	92.50	10	6,739	0.15%
2019/04/10	0	0.00	61	93.19	94.30	-61	6,768	-0.90%
2019/04/09	3	94.07	0	0.00	93.70	3	6,735	0.04%
2019/04/08	13	95.20	2	95.70	95.20	11	6,763	0.16%
2019/04/03	15	93.69	0	0.00	94.20	15	6,737	0.22%
2019/04/02	20	94.48	4	94.60	93.80	16	6,754	0.24%
2019/04/01	20	93.50	22	93.85	93.50	-2	6,744	-0.03%
2019/03/29	35	93.32	2	93.54	93.20	33	6,710	0.49%
2019/03/28	0	0.00	6.2	94.96	95.10	-6.2	6,648	-0.09%
2019/03/27	1	94.10	3.1	95.07	94.60	-2.1	6,552	-0.03%
2019/03/26	5	93.74	6	94.92	93.40	-1	6,494	-0.02%
2019/03/25	2	90.90	0.1	91.60	91.50	1.9	6,387	0.03%
2019/03/22	8	92.05	88	90.91	92.20	-80	6,333	-1.26%
2019/03/21	57	88.22	1	88.50	87.80	56	6,135	0.91%
2019/03/20	2.1	88.86	0	0.00	88.10	2.1	6,275	0.03%
2019/03/19	36.1	87.95	0	0.00	87.70	36.1	6,345	0.57%
2019/03/18	3	88.47	73	87.93	89.00	-70	6,445	-1.09%
2019/03/15	52	84.79	38	88.61	84.50	14	6,436	0.22%
2019/03/14	2.1	89.40	0	0.00	87.50	2.1	6,520	0.03%
2019/03/13	44	89.25	0	0.00	89.20	44	6,548	0.67%
2019/03/12	10	89.90	10	91.50	89.90	0	6,599	0.00%
2019/03/11	21	90.87	177.1	91.72	90.80	-156.1	6,591	-2.37%	大賣/鉅額交易
2019/03/06	4	89.45	1	89.50	89.00	3	6,745	0.04%
2019/03/05	3.1	89.02	0	0.00	88.20	3.1	6,813	0.05%
2019/03/04	4	91.25	3	91.97	91.20	1	6,726	0.01%
2019/02/27	30.1	90.58	0	0.00	91.70	30.1	6,700	0.45%
2019/02/26	105	91.02	13	91.41	90.80	92	6,639	1.39%	大買/
2019/02/25	13.1	92.74	43	92.53	92.50	-29.9	6,691	-0.45%
2019/02/22	23.2	91.03	0	0.00	90.90	23.2	6,654	0.35%
2019/02/21	65.2	91.95	11	92.77	92.00	54.2	6,763	0.80%
2019/02/20	0.1	93.20	0	0.00	93.50	0.1	6,741	0.00%
2019/02/19	3.1	92.91	1	93.10	92.10	2.1	6,700	0.03%
2019/02/18	9.2	93.70	0	0.00	93.40	9.2	6,645	0.14%
2019/02/15	5	95.90	6	99.17	95.10	-1	6,617	-0.02%
2019/02/14	5	95.60	0	0.00	95.00	5	6,572	0.08%
2019/02/13	5.1	96.24	1	101.00	95.00	4.1	6,608	0.06%
2019/02/12	0	0.00	1	96.60	99.40	-1	6,662	-0.02%
2019/02/11	2	96.35	0	0.00	96.70	2	6,602	0.03%
2019/01/30	3	87.97	19	91.52	94.50	-16	6,449	-0.25%
2019/01/29	10	85.30	0	0.00	86.10	10	6,183	0.16%
2019/01/28	1	86.40	2	85.55	86.00	-1	6,191	-0.02%
2019/01/25	0	0.00	10	85.60	86.50	-10	6,192	-0.16%
2019/01/24	10	82.30	5	82.86	84.60	5	6,144	0.08%
2019/01/23	7	80.59	6	81.12	81.90	1	6,103	0.02%
2019/01/22	6	82.60	15	82.96	80.50	-9	5,962	-0.15%
2019/01/21	2	86.85	2	86.50	87.40	0	5,749	0.00%
2019/01/18	0	0.00	1	86.80	87.00	-1	5,710	-0.02%
2019/01/17	6	86.87	8	86.68	86.00	-2	5,628	-0.04%
2019/01/16	9	83.03	7	81.26	87.10	2	5,412	0.04%
2019/01/15	32	78.61	18	78.73	79.20	14	5,106	0.27%
2019/01/14	8	75.36	0	0.00	76.30	8	4,974	0.16%
2019/01/11	0	0.00	14	76.72	75.60	-14	4,979	-0.28%
2019/01/10	5	76.80	6	76.50	77.00	-1	4,948	-0.02%
2019/01/09	21	77.28	6	76.28	76.30	15	4,908	0.31%
2019/01/08	2	76.85	7	76.96	77.00	-5	4,831	-0.10%
2019/01/07	6	76.13	8	77.14	74.70	-2	4,718	-0.04%
2019/01/04	0	0.00	12	74.49	75.30	-12	4,661	-0.26%
2019/01/03	1	74.70	2	74.70	74.70	-1	4,650	-0.02%
2019/01/02	10	76.15	7	76.31	74.30	3	4,633	0.06%
2018/12/26	1	72.50	0	0.00	70.20	1	4,439	0.02%
2018/12/21	0	0.00	1	74.20	74.20	-1	4,317	-0.02%
2018/12/20	11	73.60	1	73.80	72.70	10	4,262	0.23%
2018/12/18	2	74.65	1	73.90	73.20	1	4,146	0.02%
2018/12/17	2	74.15	0	0.00	74.70	2	4,070	0.05%
2018/12/13	6	74.33	12	75.83	74.00	-6	3,991	-0.15%
2018/12/12	14	73.92	5	74.90	73.60	9	3,837	0.23%
2018/12/11	5	73.80	10	73.88	74.40	-5	3,719	-0.13%
2018/12/10	11	72.79	6	72.15	71.00	5	3,565	0.14%
2018/12/07	9	73.07	27	73.36	75.50	-18	3,414	-0.53%
2018/12/06	1	67.70	0	0.00	68.90	1	3,145	0.03%
2018/12/05	0	0.00	1	70.30	71.00	-1	3,077	-0.03%
2018/12/04	12	71.31	2	70.40	70.40	10	3,030	0.33%
2018/12/03	1	69.50	13	69.78	71.00	-12	2,989	-0.40%
2018/11/30	16	68.33	8	68.98	68.00	8	2,868	0.28%
2018/11/29	7	67.37	2	67.35	68.00	5	2,757	0.18%
2018/11/28	6	64.75	2	64.15	64.00	4	2,624	0.15%
2018/11/27	2	61.45	0	0.00	61.60	2	2,530	0.08%
2018/11/22	1	62.30	5	61.78	60.50	-4	2,525	-0.16%
2018/11/21	1	60.50	2	60.50	60.20	-1	2,456	-0.04%
2018/11/20	2	61.25	15	61.23	59.90	-13	2,462	-0.53%
2018/11/19	2	58.20	2	57.60	59.00	0	2,341	0.00%
2018/11/16	2	58.70	0	0.00	57.90	2	2,338	0.09%
2018/11/15	0	0.00	1	58.20	58.50	-1	2,332	-0.04%
2018/11/14	2	58.10	2	58.00	58.00	0	2,314	0.00%
2018/11/13	2	57.75	2	58.10	58.20	0	2,278	0.00%
2018/11/12	0	0.00	11	56.67	57.00	-11	2,187	-0.50%
2018/11/09	13	55.94	40	54.88	56.70	-27	2,111	-1.28%
2018/11/08	1	52.80	5	53.00	53.00	-4	1,945	-0.21%
2018/11/07	1	53.50	5	53.60	53.60	-4	1,933	-0.21%
2018/11/05	0	0.00	1	53.00	53.60	-1	1,993	-0.05%
2018/11/02	47	51.43	2	51.95	52.30	45	1,995	2.25%
2018/10/31	1	50.20	0	0.00	50.30	1	2,011	0.05%
2018/10/26	2	46.68	0	0.00	46.90	2	2,016	0.10%
2018/10/24	1	49.30	0	0.00	48.95	1	2,044	0.05%
2018/10/23	0	0.00	2	48.95	47.90	-2	2,084	-0.10%
2018/10/18	0	0.00	5	47.70	47.50	-5	2,189	-0.23%
2018/10/17	1	49.50	0	0.00	47.75	1	2,280	0.04%
2018/10/16	1	48.25	10	47.87	48.30	-9	2,426	-0.37%
2018/10/15	10	47.52	0	0.00	47.30	10	2,532	0.39%
2018/10/12	1	46.20	0	0.00	47.45	1	2,830	0.04%
2018/10/11	0	0.00	8	44.87	45.00	-8	3,307	-0.24%
2018/10/08	1	50.10	1	50.50	49.50	0	3,397	0.00%
2018/10/05	0	0.00	2	51.40	49.60	-2	3,558	-0.06%
2018/10/03	2	52.70	1	52.80	52.80	1	3,701	0.03%
2018/09/26	0	0.00	5	54.90	54.50	-5	4,133	-0.12%
2018/09/21	1	55.10	1	54.50	54.20	0	4,446	0.00%
2018/09/20	1	53.80	1	54.40	53.60	0	4,636	0.00%
2018/09/18	0	0.00	5	55.90	56.00	-5	4,657	-0.11%
2018/09/11	1	57.30	0	0.00	57.40	1	4,946	0.02%
2018/09/10	8	55.66	12	55.48	55.70	-4	4,992	-0.08%
2018/09/07	1	57.80	0	0.00	58.10	1	5,026	0.02%
2018/09/04	10	61.50	0	0.00	61.30	10	5,623	0.18%
2018/09/03	2	60.95	1	60.30	59.90	1	5,717	0.02%
2018/08/28	0	0.00	13	62.15	61.80	-13	6,444	-0.20%
2018/08/27	12	60.53	4.1	60.85	62.10	7.9	6,735	0.12%
2018/08/24	2	58.11	0	0.00	57.90	2	6,968	0.03%
2018/08/23	0	0.00	3	60.00	59.60	-3	6,941	-0.04%
2018/08/22	1	60.40	0	0.00	60.20	1	6,927	0.02%
2018/08/20	8	61.39	5	61.12	61.50	3	6,961	0.04%
2018/08/16	1	64.00	0	0.00	63.10	1	7,040	0.01%
2018/08/14	0	0.00	1	64.30	65.70	-1	7,144	-0.01%
2018/08/13	3	65.37	2	64.55	63.90	1	7,203	0.01%
2018/08/10	3	68.17	1	67.70	67.50	2	7,196	0.03%
2018/08/09	2	68.70	0	0.00	69.00	2	7,183	0.03%
2018/08/08	2	68.95	0	0.00	68.70	2	7,190	0.03%
2018/08/07	1	70.20	0	0.00	70.40	1	7,219	0.01%
2018/08/06	6	71.08	5	70.30	70.30	1	7,232	0.01%
2018/08/03	0	0.00	2	70.45	70.90	-2	7,276	-0.03%
2018/08/02	1	71.60	13	71.02	71.10	-12	7,376	-0.16%
2018/08/01	4	73.40	0	0.00	72.40	4	7,396	0.05%
2018/07/31	8	72.39	5	73.10	73.10	3	7,377	0.04%
2018/07/30	1	71.60	0	0.00	72.70	1	7,390	0.01%
2018/07/27	2	75.10	3	75.20	74.20	-1	7,344	-0.01%
2018/07/26	7	74.09	7	74.70	75.00	0	7,300	0.00%
2018/07/25	0	0.00	2	73.50	74.00	-2	7,273	-0.03%
2018/07/24	7	72.17	6	72.82	73.80	1	7,254	0.01%
2018/07/23	10	71.93	30	71.54	70.80	-20	7,169	-0.28%
2018/07/20	6	76.25	9	76.86	76.00	-3	7,037	-0.04%
2018/07/19	40	78.42	10	76.98	77.40	30	6,949	0.43%
2018/07/18	12	76.86	17	79.35	81.00	-5	6,682	-0.07%
2018/07/17	5	74.50	0	0.00	73.70	5	6,220	0.08%
2018/07/16	5	73.86	1	75.00	73.50	4	6,239	0.06%
2018/07/13	9	76.64	15	74.85	74.20	-6	6,200	-0.10%
2018/07/12	2	74.10	0	0.00	74.70	2	6,142	0.03%
2018/07/11	5	74.10	1	74.40	73.40	4	6,256	0.06%
2018/07/10	2	74.55	3	74.10	74.00	-1	6,308	-0.02%
2018/07/06	6	72.60	4	71.63	72.60	2	6,129	0.03%
2018/07/05	5	70.34	1	70.00	69.10	4	6,056	0.07%
2018/07/04	0	0.00	1	74.40	72.00	-1	6,016	-0.02%
2018/07/03	10	72.04	2	73.10	71.70	8	5,902	0.14%
2018/07/02	13	74.14	13	74.12	72.50	0	5,835	0.00%
2018/06/29	4	72.90	15	72.97	73.70	-11	5,640	-0.20%
2018/06/27	2	68.35	1.1	69.04	68.50	0.9	5,506	0.02%
2018/06/25	1	65.80	2	66.60	65.50	-1	5,443	-0.02%
2018/06/22	2	69.80	3	70.03	69.00	-1	5,379	-0.02%
2018/06/20	13	72.12	3	70.57	69.50	10	5,302	0.19%
2018/06/15	2	72.60	50	72.91	72.10	-48	5,143	-0.93%
2018/06/14	0	0.00	1	71.10	71.30	-1	5,072	-0.02%
2018/06/13	8	75.99	28	74.10	71.80	-20	5,003	-0.40%
2018/06/12	31	76.08	20	75.94	78.10	11	4,805	0.23%
2018/06/11	2	71.65	2	71.45	71.00	0	4,581	0.00%
2018/06/08	4	72.10	1	73.00	71.50	3	4,493	0.07%
2018/06/07	2	70.60	0	0.00	70.30	2	4,356	0.05%
2018/06/06	5	71.40	6	71.38	72.20	-1	4,301	-0.02%
2018/06/05	14	74.32	10	74.58	71.00	4	4,173	0.10%
2018/06/04	7	71.07	1	73.70	74.40	6	3,814	0.16%
2018/06/01	33	64.87	32	65.94	67.70	1	3,540	0.03%
2018/05/31	0	0.00	2	62.55	61.60	-2	3,308	-0.06%
2018/05/30	0	0.00	2	61.30	61.80	-2	3,305	-0.06%
2018/05/29	0	0.00	1	62.20	62.30	-1	3,305	-0.03%
2018/05/28	1	63.80	2	63.20	63.20	-1	3,317	-0.03%
2018/05/25	1	63.50	3	63.00	62.90	-2	3,310	-0.06%
2018/05/24	4	63.35	4	63.55	63.40	0	3,293	0.00%
2018/05/23	4	63.05	2	62.20	62.50	2	3,241	0.06%
2018/05/21	1	61.00	1	61.70	61.70	0	3,127	0.00%
2018/05/18	3	58.30	1	58.60	60.40	2	3,050	0.07%
2018/05/17	2	59.00	0	0.00	58.70	2	3,001	0.07%
2018/05/16	2	60.10	2	59.50	59.50	0	2,977	0.00%
2018/05/15	4	60.55	3	60.90	61.00	1	2,946	0.03%
2018/05/14	1	59.90	1	59.10	59.10	0	2,888	0.00%
2018/05/11	2	58.75	1	58.80	59.30	1	2,859	0.03%
2018/05/10	5	57.80	13	58.85	59.50	-8	2,928	-0.27%
2018/05/09	3	58.07	2	56.70	56.70	1	2,816	0.04%
2018/05/08	2	57.30	2	56.40	56.40	0	2,773	0.00%
2018/05/07	1	57.30	0	0.00	56.80	1	2,767	0.04%
2018/05/03	1	56.80	6	56.70	56.50	-5	2,751	-0.18%
2018/05/02	0	0.00	4	57.10	57.10	-4	2,744	-0.15%
2018/04/30	1	56.00	1	56.90	56.70	0	2,719	0.00%
2018/04/27	0	0.00	11	53.57	54.90	-11	2,694	-0.41%
2018/04/24	2	53.60	0	0.00	53.30	2	2,662	0.08%
2018/04/20	2	58.40	4	57.20	56.00	-2	2,609	-0.08%
2018/04/19	0	0.00	10	57.80	58.80	-10	2,538	-0.39%
2018/04/18	16	58.79	5	59.78	58.30	11	2,497	0.44%
2018/04/17	8	58.46	57	58.42	59.70	-49	2,396	-2.04%
2018/04/16	10	57.10	21	56.90	57.00	-11	2,273	-0.48%
2018/04/13	1	55.00	1	55.00	54.70	0	2,181	0.00%
2018/04/12	0	0.00	2	54.55	54.70	-2	2,243	-0.09%
2018/04/11	0	0.00	20	54.40	54.70	-20	2,335	-0.86%
2018/04/10	0	0.00	6	54.30	54.30	-6	2,524	-0.24%
2018/04/09	0	0.00	4	54.30	54.00	-4	2,593	-0.15%
2018/04/02	5	55.10	2	54.70	54.30	3	2,837	0.11%
2018/03/30	2	54.80	5	54.94	54.70	-3	2,773	-0.11%
2018/03/29	6	53.18	5	53.38	53.40	1	2,717	0.04%
2018/03/28	1	51.90	0	0.00	52.00	1	2,728	0.04%
2018/03/27	2	52.40	0	0.00	52.70	2	2,718	0.07%
2018/03/26	0	0.00	2	51.60	51.60	-2	2,745	-0.07%
2018/03/22	0	0.00	2	53.00	52.50	-2	2,789	-0.07%
2018/03/21	1	53.10	0	0.00	53.00	1	2,843	0.04%
2018/03/20	0	0.00	2	53.20	53.10	-2	2,837	-0.07%
2018/03/15	5	55.30	1	55.30	54.30	4	2,721	0.15%
2018/03/12	1	53.40	0	0.00	54.30	1	2,652	0.04%
2018/03/09	5	53.40	5	53.34	53.40	0	2,613	0.00%
2018/03/07	5	52.60	0	0.00	51.80	5	2,672	0.19%
2018/03/06	2	51.90	3	52.83	53.00	-1	2,628	-0.04%
2018/03/05	0	0.00	9	52.11	51.50	-9	2,580	-0.35%
2018/03/02	1	52.40	1	52.40	52.50	0	2,583	0.00%
2018/03/01	0	0.00	1	52.50	52.70	-1	2,597	-0.04%
2018/02/26	1	52.40	0	0.00	52.00	1	2,675	0.04%
2018/02/23	5	51.20	0	0.00	51.40	5	2,653	0.19%
2018/02/22	0	0.00	5	50.48	50.50	-5	2,631	-0.19%
2018/02/21	5	48.70	0	0.00	50.20	5	2,612	0.19%
2018/02/12	0	0.00	10	47.25	47.30	-10	2,595	-0.39%
2018/02/09	0	0.00	1	46.70	46.70	-1	2,593	-0.04%
2018/02/08	0	0.00	1	46.80	47.60	-1	2,572	-0.04%
2018/02/07	0	0.00	1	46.75	46.75	-1	2,572	-0.04%
2018/02/06	1	48.80	1	47.40	45.45	0	2,556	0.00%
2018/02/05	1	49.70	0	0.00	49.85	1	2,525	0.04%
2018/02/02	2	51.65	6	51.93	50.90	-4	2,519	-0.16%
2018/01/30	1	49.15	6	48.70	49.35	-5	2,390	-0.21%
2018/01/29	0	0.00	21	48.65	48.80	-21	2,380	-0.88%
2018/01/24	6	50.35	1	50.20	50.10	5	2,402	0.21%
2018/01/23	3	50.70	4	50.40	50.50	-1	2,392	-0.04%
2018/01/22	0	0.00	1	51.50	51.30	-1	2,384	-0.04%
2018/01/19	0	0.00	1	50.90	50.90	-1	2,380	-0.04%
2018/01/17	0	0.00	6	50.62	50.70	-6	2,369	-0.25%
2018/01/16	5	51.20	0	0.00	50.90	5	2,362	0.21%
2018/01/15	11	50.78	2	50.85	50.40	9	2,347	0.38%
2018/01/10	12	51.05	7	52.16	50.30	5	2,332	0.21%
2018/01/08	4	54.65	14	54.64	54.10	-10	2,214	-0.45%
2018/01/05	9	56.28	0	0.00	55.80	9	2,134	0.42%
2018/01/04	99	56.83	20	56.29	56.60	79	2,045	3.86%
2018/01/03	9	54.66	5	54.78	54.60	4	1,860	0.21%
2018/01/02	111	54.55	102	54.85	54.60	9	1,784	0.50%	大買/大賣/