智易 (3596)-凱基-敦北券商分點個股進出

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
172.0
漲跌
▲0.5
漲幅
+0.29%
成交量
904張
產業
上市通信網路類股▲1.25%
881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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	0	173.50	0	172.50	172.00	0	2,091	0.00%
2024/04/26	0	173.00	0	0.00	171.50	0	2,102	0.00%
2024/04/24	0	173.50	0	0.00	176.00	0	2,134	0.00%
2024/04/23	0	173.00	0	0.00	171.50	0	2,161	0.00%
2024/04/22	0	0.00	0.1	175.80	174.00	-0.1	2,163	0.00%
2024/04/19	0.1	175.50	0	176.50	174.50	0.1	2,159	0.00%
2024/04/18	0	177.00	0	0.00	177.00	0	2,143	0.00%
2024/04/17	0.1	179.38	0	180.00	178.50	0	2,135	0.00%
2024/04/16	0	178.50	0	179.50	177.50	0	2,135	0.00%
2024/04/15	0	183.00	0	0.00	182.00	0	2,120	0.00%
2024/04/12	0	185.00	0	0.00	184.50	0	2,115	0.00%
2024/04/11	0	189.00	0	0.00	187.00	0	2,113	0.00%
2024/04/10	0	190.00	0	0.00	188.00	0	2,119	0.00%
2024/04/08	0	0.00	0	190.50	191.50	0	2,153	0.00%
2024/04/03	0	193.00	0	0.00	192.50	0	2,143	0.00%
2024/04/02	0	196.00	0	0.00	195.00	0	2,141	0.00%
2024/03/20	0	0.00	1	203.00	199.00	-1	1,991	-0.05%
2024/03/13	0	0.00	0.1	184.07	186.50	-0.1	2,066	-0.01%
2024/03/12	0	0.00	3.1	175.05	177.00	-3.1	2,015	-0.15%
2024/03/11	0	171.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	0	175.00	0	0.00	171.50	0	1,994	0.00%
2024/03/07	2	176.00	0	0.00	175.50	2	1,982	0.10%
2024/03/06	3	180.50	0	182.00	180.00	3	1,960	0.15%
2024/03/05	0.1	182.00	0	0.00	184.00	0.1	1,973	0.00%
2024/03/01	1	181.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	2	182.25	1	181.00	184.00	1	1,947	0.05%
2024/02/27	0	0.00	0.1	184.00	180.00	-0.1	1,925	0.00%
2024/02/26	0.1	180.50	0	179.00	180.00	0	1,891	0.00%
2024/02/23	0	0.00	2.1	183.01	183.50	-2.1	1,870	-0.11%
2024/02/22	1.1	175.58	3.4	177.21	178.50	-2.3	1,788	-0.13%
2024/02/21	0.1	169.00	0	0.00	168.50	0.1	1,726	0.00%
2024/02/19	1	169.50	0	0.00	169.00	1	1,715	0.06%
2024/02/16	0.1	170.50	0	0.00	169.00	0.1	1,736	0.00%
2024/02/15	1	173.00	0	0.00	172.50	1	1,759	0.06%
2024/02/05	0	175.00	0	0.00	173.00	0	1,761	0.00%
2024/02/02	0	173.50	0	0.00	175.50	0	1,771	0.00%
2024/01/29	0.2	171.00	0	0.00	173.00	0.2	1,868	0.01%
2024/01/23	0	0.00	0	178.00	178.00	0	2,045	0.00%
2024/01/22	0	0.00	0	173.50	175.50	0	2,034	0.00%
2024/01/19	3.2	172.00	1	172.00	172.00	2.2	2,027	0.11%
2024/01/18	0	174.00	0	172.00	176.00	0	2,016	0.00%
2024/01/17	0	0.00	0	173.50	173.50	0	2,004	0.00%
2024/01/11	0	168.50	0	0.00	168.00	0	2,022	0.00%
2024/01/04	0	0.00	0	169.50	169.50	0	2,102	0.00%
2024/01/02	0	169.50	0	0.00	170.50	0	2,150	0.00%
2023/12/20	0	0.00	2	172.50	175.00	-2	2,353	-0.08%
2023/12/15	0	0.00	4	182.88	181.50	-4	2,540	-0.16%
2023/12/14	2	188.25	2	189.50	189.50	0	2,566	0.00%
2023/12/13	1	188.00	4	187.63	188.50	-3	2,431	-0.12%
2023/12/12	2	172.50	0	0.00	171.50	2	2,365	0.08%
2023/12/07	0	0.00	3	167.17	164.50	-3	2,455	-0.12%
2023/12/06	2	163.50	2	163.50	163.50	0	2,547	0.00%
2023/11/20	0	0.00	0.2	169.00	169.00	-0.2	3,167	-0.01%
2023/11/15	3	171.33	3	171.17	167.50	0	3,478	0.00%
2023/11/14	4	167.75	8	166.50	169.50	-4	3,491	-0.11%
2023/11/09	0	0.00	1	166.00	166.50	-1	3,544	-0.03%
2023/11/06	1	165.50	0	0.00	166.00	1	3,667	0.03%
2023/11/03	0	0.00	1	165.88	167.00	-1	3,740	-0.03%
2023/11/01	0	150.00	0	0.00	152.00	0	3,830	0.00%
2023/10/30	0	0.00	4	157.50	157.00	-4	4,020	-0.10%
2023/10/24	1	155.50	0	156.50	158.50	1	4,582	0.02%
2023/10/20	0	0.00	1	157.50	157.50	-1	4,718	-0.02%
2023/10/17	8	161.50	2	161.00	161.00	6	4,816	0.12%
2023/10/16	0	0.00	1	161.50	161.50	-1	4,836	-0.02%
2023/10/12	2	163.00	0	0.00	165.00	2	4,916	0.04%
2023/10/11	2	165.00	0	0.00	163.50	2	4,934	0.04%
2023/10/05	1	163.50	0	0.00	163.00	1	4,985	0.02%
2023/10/03	1	161.00	0	163.00	160.50	1	5,086	0.02%
2023/10/02	5	161.51	5	164.00	164.50	0	5,150	0.00%
2023/09/25	0	0.00	5	166.50	165.50	-5	5,163	-0.10%
2023/09/22	2	163.00	0	164.00	164.50	2	5,142	0.04%
2023/09/21	0	0.00	0	167.00	165.50	0	5,142	0.00%
2023/09/20	1	178.96	4	174.88	175.50	-3	5,205	-0.06%
2023/09/19	0	0.00	2	180.50	180.00	-2	5,170	-0.04%
2023/09/15	0	0.00	5	177.40	177.50	-5	5,102	-0.10%
2023/09/14	0	0.00	1	173.00	176.50	-1	5,055	-0.02%
2023/09/12	0	0.00	1	165.49	168.00	-1	5,025	-0.02%
2023/09/11	0	0.00	2	168.49	167.50	-2	4,980	-0.04%
2023/09/08	2	163.49	2	161.00	164.00	0	4,875	0.00%
2023/09/07	17	163.00	23	162.13	162.00	-6	4,830	-0.12%
2023/09/06	15	157.50	16	157.91	158.00	-1	4,748	-0.02%
2023/08/31	0	0.00	3	148.00	148.50	-3	4,661	-0.06%
2023/08/29	0	0.00	2	145.00	148.00	-2	4,655	-0.04%
2023/08/28	0	0.00	2	144.50	143.00	-2	4,629	-0.04%
2023/08/25	0	0.00	2	147.50	145.50	-2	4,620	-0.04%
2023/08/23	0	0.00	2	147.50	148.50	-2	4,480	-0.04%
2023/08/18	3	140.33	3	139.00	138.00	0	4,253	0.00%
2023/08/17	1	138.50	1	138.00	139.50	0	4,252	0.00%
2023/08/15	0	0.00	6	135.50	137.00	-6	4,245	-0.14%
2023/08/14	0	0.00	2	132.50	133.00	-2	4,252	-0.05%
2023/08/10	2	136.50	2	137.00	137.00	0	4,205	0.00%
2023/08/09	4	138.63	0	0.00	138.00	4	4,138	0.10%
2023/08/02	0	0.00	35	132.74	132.00	-35	3,936	-0.89%
2023/08/01	15	133.50	4	132.00	130.50	11	3,828	0.29%
2023/07/31	6	138.51	5	142.50	145.00	1	3,727	0.03%
2023/07/28	0	132.00	19	131.03	132.00	-19	3,429	-0.55%
2023/07/27	0	0.00	11	129.95	127.50	-11	3,368	-0.33%
2023/07/26	0	0.00	2	130.50	128.00	-2	3,315	-0.06%
2023/07/25	33	131.15	3	129.00	128.50	30	3,276	0.92%
2023/07/24	2	130.00	3	133.50	134.50	-1	3,178	-0.03%
2023/07/21	0	0.00	2	125.00	127.50	-2	3,064	-0.07%
2023/07/18	2	126.00	0	0.00	130.00	2	3,011	0.07%
2023/07/13	1	127.50	8	129.44	126.00	-7	2,876	-0.24%
2023/07/12	8	132.56	0	0.00	132.00	8	2,806	0.29%
2023/07/11	10	132.50	4	135.00	135.00	6	2,748	0.22%
2023/07/10	6	132.33	5	130.10	132.00	1	2,668	0.04%
2023/07/07	7	128.93	1	130.50	127.50	6	2,560	0.23%
2023/07/06	3	129.17	30	128.50	130.00	-27	2,475	-1.09%
2023/07/05	5	127.50	0	0.00	127.50	5	2,426	0.21%
2023/07/04	3	125.50	8	126.13	127.00	-5	2,386	-0.21%
2023/07/03	23	127.22	15	125.50	127.00	8	2,356	0.34%
2023/06/30	5	122.50	0	0.00	123.00	5	2,288	0.22%
2023/06/29	14	121.89	46	123.92	122.00	-32	2,295	-1.39%
2023/06/28	32	122.39	28	123.80	122.50	4	2,209	0.18%
2023/06/27	0	0.00	7	119.50	120.00	-7	2,020	-0.35%
2023/06/20	3	119.67	0	0.00	118.00	3	1,984	0.15%
2023/06/19	0	0.00	5	119.50	119.00	-5	1,963	-0.25%
2023/06/16	6	114.67	5	116.00	117.50	1	1,934	0.05%
2023/06/15	1	117.00	0	0.00	116.50	1	1,866	0.05%
2023/06/14	0.1	117.00	0	0.00	117.50	0.1	1,854	0.01%
2023/06/13	0	118.50	0	0.00	118.00	0	1,864	0.00%
2023/06/12	0.1	117.00	5	118.00	118.00	-4.9	1,857	-0.27%
2023/06/09	12	117.17	1	117.50	117.50	11	1,852	0.59%
2023/06/08	77	118.96	12	118.08	118.00	65	1,837	3.54%
2023/06/07	10	115.75	107	114.52	115.50	-97	1,777	-5.46%	大賣/
2023/06/05	13	116.96	0	0.00	115.50	13	1,773	0.73%
2023/06/02	1	115.00	0	0.00	116.50	1	1,751	0.06%
2023/06/01	2	116.00	0	0.00	116.00	2	1,757	0.11%
2023/05/31	20	115.25	0	0.00	116.00	20	1,753	1.14%
2023/05/30	5	116.00	0	0.00	115.00	5	1,732	0.29%
2023/05/29	20	115.00	0	0.00	115.00	20	1,729	1.16%
2023/05/26	5	114.50	0	0.00	114.50	5	1,711	0.29%
2023/05/24	0	0.00	19	111.74	113.50	-19	1,665	-1.14%
2023/05/23	16	110.44	5	112.50	111.50	11	1,622	0.68%
2023/05/22	34	112.59	0	0.00	113.00	34	1,583	2.15%
2023/05/19	0	0.00	15	113.00	112.50	-15	1,558	-0.96%
2023/05/18	2	113.00	1	113.00	113.00	1	1,551	0.06%
2023/05/17	6	112.25	0	0.00	112.50	6	1,504	0.40%
2023/05/15	0	0.00	1	110.50	110.50	-1	1,457	-0.07%
2023/05/12	1	112.50	0	0.00	112.50	1	1,445	0.07%
2023/05/09	0	0.00	1	112.50	112.50	-1	1,330	-0.08%
2023/05/08	0	0.00	5	111.00	111.00	-5	1,262	-0.40%
2023/05/05	0	0.00	8	109.00	108.00	-8	1,210	-0.66%
2023/04/28	10	101.00	0	0.00	100.50	10	1,203	0.83%
2023/04/27	1	98.80	0	0.00	98.80	1	1,192	0.08%
2023/04/25	0	0.00	27	100.00	100.00	-27	1,167	-2.31%
2023/04/24	5	102.00	0	0.00	102.00	5	1,148	0.44%
2023/04/20	1	104.00	0	0.00	104.00	1	1,133	0.09%
2023/04/12	0	0.00	1	105.50	105.50	-1	1,098	-0.09%
2023/04/11	1	106.50	0	0.00	106.50	1	1,096	0.09%
2023/04/10	0	105.00	0	0.00	105.50	0	1,096	0.00%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/03/31	7	107.07	7	106.50	106.50	0	1,077	0.00%
2023/03/30	0	0.00	6	107.00	107.00	-6	1,059	-0.57%
2023/03/27	0	0.00	0	106.00	105.50	0	1,023	0.00%
2023/03/24	2	105.50	0	0.00	105.50	2	1,035	0.19%
2023/03/22	2	104.75	2	105.00	105.00	0	1,028	0.00%
2023/03/20	2	103.75	1	104.00	104.00	1	1,013	0.10%
2023/03/17	2	104.50	4	103.88	104.00	-2	1,012	-0.20%
2023/03/16	15	104.97	8	103.50	103.50	7	1,023	0.68%
2023/03/15	3	107.17	3	106.00	106.00	0	1,030	0.00%
2023/03/14	9	104.83	5	104.50	104.50	4	1,025	0.39%
2023/03/13	4	105.75	4	106.00	106.00	0	1,019	0.00%
2023/03/10	11	108.45	7	107.00	107.00	4	1,012	0.40%
2023/03/09	3	110.14	5	109.50	109.50	-2	1,027	-0.19%
2023/03/08	3	110.00	3	111.50	111.50	0	1,013	0.00%
2023/03/07	5	110.10	5	111.00	111.00	0	1,029	0.00%
2023/03/06	8	108.75	6	109.50	109.50	2	1,024	0.20%
2023/03/03	27	107.56	7	107.50	107.50	20	1,023	1.95%
2023/03/02	12	107.67	5	107.00	107.00	7	1,043	0.67%
2023/03/01	13	107.15	0	0.00	107.50	13	1,045	1.24%
2023/02/24	0	0.00	1	106.50	106.50	-1	1,047	-0.10%
2023/02/23	4	105.88	2	106.50	106.50	2	1,056	0.19%
2023/02/22	1	103.50	1	104.00	106.50	0	1,079	0.00%
2023/02/21	0	105.00	0	0.00	104.50	0	1,092	0.00%
2023/02/17	2	106.00	0	0.00	105.50	2	1,132	0.18%
2023/02/16	0	0.00	5	107.00	107.00	-5	1,164	-0.43%
2023/02/07	0	104.50	0	0.00	104.50	0	1,355	0.00%
2023/02/06	0	0.00	0.1	104.00	103.50	-0.1	1,354	-0.01%
2023/02/03	1	103.50	1	104.50	103.50	0	1,371	0.00%
2023/02/02	0	0.00	7	105.43	105.50	-7	1,389	-0.50%
2023/01/11	0	0.00	4	100.00	101.00	-4	1,620	-0.25%
2022/12/20	6.1	99.88	0	0.00	97.90	6.1	2,126	0.29%
2022/12/12	0	0.00	2	102.50	102.50	-2	2,251	-0.09%
2022/12/08	8	105.06	6	106.58	104.50	2	2,342	0.09%
2022/12/07	1	105.50	0	0.00	105.50	1	2,350	0.04%
2022/12/06	0	0.00	1	106.00	105.00	-1	2,368	-0.04%
2022/12/01	0	0.00	1	104.50	105.50	-1	2,555	-0.04%
2022/11/30	1	103.00	1	103.00	104.00	0	2,646	0.00%
2022/11/29	0	0.00	5	103.00	103.50	-5	2,671	-0.19%
2022/11/24	0.7	101.00	0	0.00	101.00	0.7	2,741	0.02%
2022/11/18	1	98.70	0	0.00	97.80	1	2,921	0.03%
2022/11/17	1	99.90	5	100.00	98.60	-4	2,946	-0.14%
2022/11/15	1	98.40	0	0.00	98.40	1	2,999	0.03%
2022/11/10	0	0.00	2	95.60	96.80	-2	3,017	-0.07%
2022/11/09	2	94.30	0	0.00	96.30	2	2,995	0.07%
2022/11/04	0	0.00	1	91.70	91.70	-1	3,520	-0.03%
2022/11/03	0	0.00	2	90.80	91.50	-2	3,586	-0.06%
2022/11/02	0	0.00	7	91.00	91.00	-7	3,719	-0.19%
2022/10/28	6	86.80	0	0.00	86.90	6	4,055	0.15%
2022/10/26	2	86.00	1	87.80	87.80	1	4,050	0.02%
2022/10/25	1	90.00	0	0.00	90.00	1	4,017	0.02%
2022/10/24	0	0.00	1	95.90	93.00	-1	4,100	-0.02%
2022/10/21	1	90.90	0	0.00	90.90	1	4,099	0.02%
2022/10/12	0	0.00	2	98.50	98.50	-2	4,116	-0.05%
2022/10/11	5	98.00	0	0.00	97.60	5	4,147	0.12%
2022/10/07	3	101.50	1	100.50	100.50	2	4,173	0.05%
2022/10/06	0	0.00	5	105.00	102.00	-5	4,223	-0.12%
2022/10/05	1.4	101.00	1	102.00	101.00	0.4	4,259	0.01%
2022/10/03	0.3	95.80	0	0.00	95.50	0.3	4,280	0.01%
2022/09/30	0	95.50	0	0.00	95.30	0	4,411	0.00%
2022/09/29	1	94.40	1	95.50	93.90	0	4,446	0.00%
2022/09/28	0	0.00	0.3	98.70	95.80	-0.3	4,476	-0.01%
2022/09/27	5.1	98.92	0	0.00	102.00	5.1	4,455	0.11%
2022/09/26	5.1	102.04	1	106.50	102.50	4.1	4,426	0.09%
2022/09/23	10.4	108.07	0	0.00	108.50	10.4	4,432	0.23%
2022/09/22	1.2	112.58	1	109.50	112.50	0.2	4,450	0.00%
2022/09/16	0.1	111.50	0	0.00	114.50	0.1	4,570	0.00%
2022/09/15	0.4	112.50	0	0.00	112.00	0.4	4,763	0.01%
2022/09/14	0.2	112.50	0	0.00	114.50	0.2	4,944	0.00%
2022/09/13	1.2	114.58	0	0.00	114.50	1.2	5,097	0.02%
2022/09/07	0.3	112.50	12.2	113.44	112.50	-12	5,241	-0.23%
2022/09/06	11	107.64	0	0.00	108.00	11	5,166	0.21%
2022/09/05	1	112.00	0	0.00	110.50	1	5,068	0.02%
2022/09/02	1	112.50	3	112.17	112.00	-2	5,034	-0.04%
2022/09/01	2	115.50	0	0.00	113.00	2	5,037	0.04%
2022/08/29	5.1	108.53	0	0.00	110.50	5.1	5,070	0.10%
2022/08/26	1	113.50	0	0.00	113.50	1	5,034	0.02%
2022/08/23	0	0.00	2	112.50	113.00	-2	4,964	-0.04%
2022/08/22	1.1	112.64	0	0.00	112.00	1.1	4,978	0.02%
2022/08/18	2	115.00	0	0.00	115.50	2	4,930	0.04%
2022/08/17	0	0.00	0.1	117.00	116.50	-0.1	4,912	0.00%
2022/08/16	3	116.17	0.2	116.00	115.00	2.8	4,899	0.06%
2022/08/15	0	0.00	3	113.83	115.00	-3	4,836	-0.06%
2022/08/12	8.4	114.46	0	0.00	115.00	8.4	4,768	0.18%
2022/08/11	0	0.00	0.2	121.00	121.00	-0.2	4,463	0.00%
2022/08/09	0.2	130.00	0.1	132.50	131.00	0.1	4,459	0.00%
2022/08/08	0	0.00	1.3	127.44	130.50	-1.3	4,410	-0.03%
2022/08/05	0.4	125.61	0	0.00	125.00	0.4	4,296	0.01%
2022/08/04	0.3	122.33	0	0.00	127.50	0.3	4,228	0.01%
2022/08/02	0.1	120.00	0	0.00	122.50	0.1	4,182	0.00%
2022/08/01	0.1	122.50	0	0.00	123.50	0.1	4,232	0.00%
2022/07/29	0.1	121.00	8.1	124.42	124.00	-8	4,384	-0.18%
2022/07/27	0.2	118.50	0	0.00	120.00	0.2	4,399	0.00%
2022/07/22	0	0.00	1	118.00	116.00	-1	4,696	-0.02%
2022/07/21	1.1	119.45	0	0.00	119.00	1.1	4,884	0.02%
2022/07/20	1.2	119.39	1	118.50	118.50	0.2	5,113	0.00%
2022/07/19	0	0.00	2	117.50	117.00	-2	5,204	-0.04%
2022/07/18	0	0.00	0.1	118.50	119.00	-0.1	5,412	0.00%
2022/07/15	0	0.00	1	117.50	118.00	-1	5,619	-0.02%
2022/07/14	2	118.00	8.1	118.56	119.50	-6.1	5,732	-0.11%
2022/07/13	1.1	117.82	0	0.00	115.50	1.1	5,721	0.02%
2022/07/12	0.1	112.50	9	115.00	115.00	-9	5,684	-0.16%
2022/07/06	0	0.00	0.1	104.00	102.00	-0.1	5,612	0.00%
2022/07/05	2	99.90	2	101.00	100.50	0	5,644	0.00%
2022/07/04	0	0.00	0.3	100.60	97.10	-0.3	5,807	0.00%
2022/07/01	17.2	108.03	1.1	109.05	108.00	16.1	5,791	0.28%
2022/06/30	4.1	116.24	0.1	121.00	120.00	4	5,729	0.07%
2022/06/29	0	0.00	0.1	118.50	119.00	-0.1	5,699	0.00%
2022/06/28	0.1	124.00	0	0.00	121.00	0.1	5,691	0.00%
2022/06/24	10.1	122.51	10	122.50	122.00	0.1	5,674	0.00%
2022/06/23	5.1	126.12	1.2	123.92	122.00	3.9	5,649	0.07%
2022/06/22	1.2	131.33	15	129.00	129.50	-13.8	5,472	-0.25%
2022/06/21	1	127.50	1.3	127.08	132.00	-0.3	5,281	-0.01%
2022/06/20	2.2	124.20	0	0.00	122.50	2.2	5,117	0.04%
2022/06/17	0	0.00	0.3	123.00	125.00	-0.3	5,046	-0.01%
2022/06/16	0.4	125.56	0	0.00	122.50	0.4	4,969	0.01%
2022/06/14	0	0.00	1	119.50	124.50	-1	4,853	-0.02%
2022/06/10	0.3	121.67	0	0.00	124.00	0.3	4,870	0.01%
2022/06/08	14.5	125.49	1	129.00	123.00	13.5	4,873	0.28%
2022/06/02	0	0.00	2	121.50	122.50	-2	4,715	-0.04%
2022/06/01	0.1	122.00	0	0.00	121.50	0.1	4,720	0.00%
2022/05/30	0	0.00	0.3	120.00	123.00	-0.3	4,706	-0.01%
2022/05/27	0.1	115.00	0	0.00	118.00	0.1	4,691	0.00%
2022/05/26	0.3	115.67	3	114.50	114.00	-2.7	4,702	-0.06%
2022/05/24	2.4	118.46	0	0.00	118.00	2.4	4,857	0.05%
2022/05/23	0.2	120.25	0	0.00	121.00	0.2	4,831	0.00%
2022/05/19	1.2	123.42	1	122.50	122.50	0.2	4,848	0.00%
2022/05/18	1	123.00	2	123.00	122.50	-1	4,756	-0.02%
2022/05/16	0.1	115.00	5	116.50	117.00	-4.9	4,713	-0.10%
2022/05/13	0	0.00	6	113.50	112.50	-6	4,632	-0.13%
2022/05/12	0	0.00	0.2	109.50	109.50	-0.2	4,617	0.00%
2022/05/11	0.1	111.00	1	113.00	111.00	-0.9	4,631	-0.02%
2022/05/10	0.1	109.50	1	106.50	110.50	-0.9	4,731	-0.02%
2022/05/09	0	0.00	4	109.63	109.00	-4	4,697	-0.09%
2022/05/06	16	109.19	2	111.25	109.50	14	4,667	0.30%
2022/05/05	1.8	121.81	0.3	122.10	121.00	1.5	4,532	0.03%
2022/05/04	0.3	124.67	0	0.00	124.50	0.3	4,486	0.01%
2022/05/03	1.7	125.88	0	0.00	127.00	1.7	4,466	0.04%
2022/04/29	0.4	129.12	6	130.17	128.00	-5.6	4,434	-0.13%
2022/04/28	1.3	128.08	0	0.00	127.50	1.3	4,346	0.03%
2022/04/27	6.6	132.56	2	132.75	132.50	4.6	4,197	0.11%
2022/04/26	0.3	131.50	3	128.17	132.50	-2.7	4,002	-0.07%
2022/04/25	4.6	125.00	0	0.00	126.50	4.6	3,804	0.12%
2022/04/22	1	129.50	5	129.90	130.00	-4	3,729	-0.11%
2022/04/21	2.7	125.57	7	128.21	125.50	-4.4	3,542	-0.12%
2022/04/20	1	124.10	2	126.00	125.00	-1	3,337	-0.03%
2022/04/19	0	0.00	1	120.00	121.00	-1	3,235	-0.03%
2022/04/18	0.3	115.17	0	0.00	116.50	0.3	3,264	0.01%
2022/04/15	3.3	118.21	1	117.00	116.50	2.3	3,270	0.07%
2022/04/14	0	0.00	2	121.75	122.00	-2	3,349	-0.06%
2022/04/13	0.7	120.75	2	122.25	119.50	-1.3	3,394	-0.04%
2022/04/12	4.8	123.20	3	122.83	120.00	1.8	3,687	0.05%
2022/04/11	2.1	126.17	0	0.00	124.50	2.1	3,751	0.06%
2022/04/08	3.3	124.45	17.1	125.61	125.00	-13.8	3,786	-0.36%
2022/04/07	1.2	122.88	0	0.00	119.50	1.2	3,646	0.03%
2022/04/06	0.1	122.00	0	0.00	122.00	0.1	3,741	0.00%
2022/04/01	0.3	121.33	5	121.50	121.50	-4.7	3,764	-0.12%
2022/03/30	0	0.00	9	121.50	121.50	-9	3,936	-0.23%
2022/03/29	0.2	119.75	1	120.00	121.00	-0.8	4,033	-0.02%
2022/03/28	0.1	118.50	0.2	119.00	118.00	-0.1	4,094	0.00%
2022/03/25	10	120.55	1	121.00	121.00	9	4,238	0.21%
2022/03/24	0.2	117.50	3	116.00	117.50	-2.8	4,352	-0.06%
2022/03/21	0	0.00	3	115.00	115.50	-3	6,110	-0.05%
2022/03/17	0	0.00	2.2	114.50	115.50	-2.2	6,187	-0.03%
2022/03/15	0	0.00	3	111.83	112.50	-3	6,351	-0.05%
2022/03/14	0.3	114.17	2	114.50	113.50	-1.7	6,351	-0.03%
2022/03/08	0	0.00	0.3	108.00	107.00	-0.3	6,336	0.00%
2022/03/07	0.5	111.10	0	0.00	111.50	0.5	6,340	0.01%
2022/03/02	1.2	115.83	0	0.00	114.50	1.2	6,433	0.02%
2022/02/25	1	112.00	0	0.00	114.50	1	6,478	0.02%
2022/02/24	2	118.00	1	116.50	117.50	1	6,423	0.02%
2022/02/21	1	123.50	0	0.00	123.00	1	6,573	0.02%
2022/02/17	0	0.00	1	126.50	125.00	-1	6,807	-0.01%
2022/02/16	1	126.00	1	127.00	127.50	0	6,910	0.00%
2022/02/11	1	125.50	2	125.25	125.00	-1	7,325	-0.01%
2022/02/10	3	131.50	4	129.00	127.50	-1	7,491	-0.01%
2022/02/07	1	126.50	0	0.00	126.00	1	8,397	0.01%
2022/01/12	2	122.50	17	121.41	122.50	-15	8,943	-0.17%
2022/01/11	6	121.00	2	122.00	119.00	4	8,892	0.04%
2022/01/07	8	124.00	14	123.68	125.00	-6	8,776	-0.07%
2022/01/05	8	133.00	0	0.00	129.00	8	8,573	0.09%
2022/01/04	5	133.00	1	131.50	134.50	4	8,252	0.05%
2022/01/03	3	130.17	6	130.00	129.50	-3	8,098	-0.04%
2021/12/30	3	127.50	0	0.00	127.50	3	8,007	0.04%
2021/12/29	1	128.50	1	129.00	129.00	0	7,937	0.00%
2021/12/28	3	125.50	0	0.00	125.00	3	7,806	0.04%
2021/12/27	1	128.00	8	127.62	126.50	-7	7,771	-0.09%
2021/12/23	10	126.15	6	127.08	124.50	4	7,592	0.05%
2021/12/22	3	125.50	0	0.00	127.00	3	7,472	0.04%
2021/12/21	2	123.50	2	125.75	126.00	0	7,421	0.00%
2021/12/20	6	127.67	9	127.67	125.50	-3	7,263	-0.04%
2021/12/17	18	129.58	8.3	126.56	125.50	9.8	7,073	0.14%
2021/12/16	15.2	125.87	7	126.43	127.00	8.2	6,482	0.13%
2021/12/15	6.1	119.61	15.1	122.75	125.50	-9	5,787	-0.15%
2021/12/13	0	0.00	2	115.00	116.00	-2	5,184	-0.04%
2021/12/10	5	112.70	0.8	115.50	114.50	4.2	5,145	0.08%
2021/12/09	5	113.50	3	112.00	113.00	2	5,052	0.04%
2021/12/08	0	0.00	4	109.50	108.50	-4	4,919	-0.08%
2021/12/03	2	108.50	0	0.00	107.50	2	4,882	0.04%
2021/12/02	4	108.25	1	108.00	108.00	3	4,875	0.06%
2021/12/01	5	106.40	3	109.50	110.50	2	4,848	0.04%
2021/11/30	0	0.00	12	108.00	110.00	-12	4,811	-0.25%
2021/11/29	3	103.00	0	0.00	105.50	3	4,767	0.06%
2021/11/26	9	104.83	0.2	106.00	106.00	8.8	4,741	0.19%
2021/11/24	0	0.00	0.1	108.49	108.50	-0.1	4,651	0.00%
2021/11/23	0.4	110.75	3.1	110.50	110.00	-2.7	4,574	-0.06%
2021/11/22	1	115.00	0.1	116.50	115.00	0.9	4,487	0.02%
2021/11/19	0.2	116.50	0	0.00	116.50	0.2	4,438	0.00%
2021/11/18	3.2	114.52	0	0.00	112.50	3.2	4,328	0.07%
2021/11/17	0.1	111.50	1.1	111.98	111.00	-1	4,202	-0.02%
2021/11/16	0.1	115.00	1.2	114.65	114.00	-1.1	4,092	-0.03%
2021/11/15	0.1	116.00	0	0.00	119.00	0.1	3,956	0.00%
2021/11/12	1.3	115.65	1	114.50	114.50	0.3	3,828	0.01%
2021/11/11	3.1	117.84	20	115.00	113.00	-16.9	3,736	-0.45%
2021/11/10	5.2	114.01	0	0.00	115.50	5.2	3,475	0.15%
2021/11/09	15	117.47	3	116.67	114.50	12	3,354	0.36%
2021/11/08	3	115.67	6	114.50	115.50	-3	3,161	-0.09%
2021/11/05	7	113.21	1	113.50	113.50	6	2,987	0.20%
2021/11/04	5	113.00	14	114.11	115.50	-9	2,624	-0.34%
2021/11/03	1	106.00	1	106.00	105.00	0	2,135	0.00%
2021/11/01	2	108.75	4	108.50	108.50	-2	1,986	-0.10%
2021/10/28	1	107.00	3	105.17	105.00	-2	1,766	-0.11%
2021/10/27	4	104.13	3	105.00	105.50	1	1,690	0.06%
2021/10/26	1	101.50	6.3	99.92	101.50	-5.3	1,533	-0.35%
2021/10/22	1	97.00	9	97.60	99.00	-8	1,525	-0.52%
2021/10/14	1	90.60	0	0.00	91.30	1	1,850	0.05%
2021/10/13	1	91.60	0	0.00	90.80	1	1,876	0.05%
2021/10/12	0	0.00	1	93.00	93.00	-1	1,983	-0.05%
2021/10/07	0	0.00	1	95.00	95.80	-1	2,160	-0.05%
2021/09/27	0	0.00	7	92.60	92.50	-7	2,140	-0.33%
2021/09/23	1	90.10	0	0.00	90.10	1	2,240	0.04%
2021/09/17	1	90.70	0	0.00	90.50	1	2,375	0.04%
2021/09/08	5	89.00	0	0.00	88.20	5	2,462	0.20%
2021/09/02	1	91.80	0	0.00	89.90	1	2,496	0.04%
2021/09/01	2	91.90	0	0.00	92.30	2	2,493	0.08%
2021/08/30	1	93.30	3	93.00	93.30	-2	2,508	-0.08%
2021/08/25	0	0.00	1	90.80	91.40	-1	2,591	-0.04%
2021/08/24	2	90.10	1	90.60	90.10	1	2,602	0.04%
2021/08/23	0	0.00	9	90.51	90.60	-9	2,631	-0.34%
2021/08/20	9	89.07	0	0.00	89.10	9	2,646	0.34%
2021/08/18	4	88.98	1	88.80	89.70	3	2,665	0.11%
2021/08/13	1	89.60	0	0.00	89.30	1	2,667	0.04%
2021/08/11	2	91.30	1	92.40	88.80	1	2,667	0.04%
2021/08/10	3	91.57	2	91.65	91.00	1	2,637	0.04%
2021/08/09	2	92.35	1	92.90	92.10	1	2,655	0.04%
2021/08/06	1	93.20	0	0.00	93.50	1	2,687	0.04%
2021/08/05	1	94.90	0	0.00	94.80	1	2,701	0.04%
2021/08/04	1	95.80	0	0.00	95.70	1	2,769	0.04%
2021/08/02	6	97.00	0	0.00	96.70	6	2,869	0.21%
2021/07/30	0	0.00	2	97.45	97.30	-2	2,907	-0.07%
2021/07/29	4	96.25	3	96.90	97.50	1	2,918	0.03%
2021/07/28	2.2	97.21	0	0.00	98.00	2.2	2,871	0.07%
2021/07/27	4.2	98.96	9	99.09	99.50	-4.9	2,883	-0.17%
2021/07/26	14	100.86	0	0.00	102.00	14	2,844	0.49%
2021/07/23	3	108.33	1	110.00	109.00	2	2,707	0.07%
2021/07/22	3	108.83	10	108.50	108.00	-7	2,704	-0.26%
2021/07/21	0	0.00	15	108.67	109.00	-15	2,674	-0.56%
2021/07/19	0	0.00	1	107.50	107.50	-1	2,554	-0.04%
2021/07/16	0	0.00	7	109.07	109.50	-7	2,561	-0.27%
2021/07/15	6	106.92	4	108.38	108.50	2	2,465	0.08%
2021/07/14	5	107.40	5.5	108.36	108.50	-0.5	2,419	-0.02%
2021/07/13	0	0.00	2	104.00	102.50	-2	2,322	-0.09%
2021/07/12	0	0.00	1	103.00	103.00	-1	2,360	-0.04%
2021/07/09	1	101.00	1	101.00	100.50	0	2,430	0.00%
2021/07/08	1	102.00	0	0.00	102.50	1	2,617	0.04%
2021/07/07	26.1	102.98	0	0.00	103.00	26.1	2,699	0.97%
2021/07/06	2	104.75	1	105.00	103.50	1	2,773	0.04%
2021/07/05	1	103.00	1	104.00	104.00	0	2,816	0.00%
2021/07/02	3.4	102.29	0	0.00	102.00	3.4	2,915	0.12%
2021/07/01	0	0.00	0.5	105.50	103.50	-0.5	2,939	-0.02%
2021/06/29	0.5	105.50	0	0.00	106.50	0.5	3,010	0.02%
2021/06/28	1	99.40	3	101.17	102.00	-2	3,086	-0.06%
2021/06/25	0	0.00	3	100.13	99.20	-3	3,093	-0.10%
2021/06/24	1	98.10	0	0.00	97.80	1	3,103	0.03%
2021/06/21	1	98.00	0	0.00	96.80	1	3,283	0.03%
2021/06/18	0	0.00	2	100.20	99.90	-2	3,355	-0.06%
2021/06/17	1	99.00	0	0.00	99.00	1	3,472	0.03%
2021/06/15	2	99.90	0	0.00	99.10	2	4,075	0.05%
2021/06/10	2	100.20	0	0.00	100.50	2	4,181	0.05%
2021/06/08	0	0.00	2	97.60	97.40	-2	4,233	-0.05%
2021/06/04	1	99.10	0	0.00	98.30	1	4,307	0.02%
2021/06/02	0	0.00	10	97.80	97.50	-10	4,270	-0.23%
2021/05/28	0	0.00	1	94.70	94.80	-1	4,208	-0.02%
2021/05/25	2	93.80	30	93.23	93.10	-28	4,209	-0.67%
2021/05/21	8	92.80	0	0.00	92.90	8	4,222	0.19%
2021/05/20	5	90.60	0	0.00	90.90	5	4,251	0.12%
2021/05/19	0	0.00	5	91.90	92.00	-5	4,279	-0.12%
2021/05/17	6	86.43	0	0.00	85.00	6	4,313	0.14%
2021/05/14	6	92.20	0	0.00	89.60	6	4,277	0.14%
2021/05/13	5	89.82	0	0.00	91.50	5	4,218	0.12%
2021/05/10	5	99.70	1	99.00	98.00	4	4,043	0.10%
2021/05/07	15	102.23	0	0.00	102.00	15	3,999	0.38%
2021/05/06	3	101.50	1	101.50	101.50	2	4,002	0.05%
2021/05/04	1	107.50	0	0.00	105.50	1	3,979	0.03%
2021/05/03	0	0.00	1	108.50	108.00	-1	3,933	-0.03%
2021/04/28	2	112.50	1	113.50	114.00	1	3,905	0.03%
2021/04/27	1	112.50	0	0.00	112.50	1	3,924	0.03%
2021/04/26	1	113.50	0	0.00	113.50	1	3,922	0.03%
2021/04/23	2	113.50	1	113.50	113.00	1	3,919	0.03%
2021/04/22	3	112.17	0	0.00	112.00	3	3,932	0.08%
2021/04/20	1	115.00	1	114.50	115.50	0	3,901	0.00%
2021/04/19	1	113.00	0	0.00	113.50	1	3,934	0.03%
2021/04/16	1	115.00	0	0.00	115.00	1	3,901	0.03%
2021/04/15	3	115.17	0	0.00	114.50	3	3,944	0.08%
2021/04/14	2	119.25	5	118.90	122.00	-3	3,888	-0.08%
2021/04/12	2	124.75	0	0.00	124.00	2	3,704	0.05%
2021/04/09	1	125.00	0	0.00	125.50	1	3,656	0.03%
2021/04/08	0	0.00	0.5	121.50	124.00	-0.5	3,585	-0.01%
2021/04/01	1	117.00	1	116.50	118.00	0	3,367	0.00%
2021/03/31	0	0.00	2	116.00	116.00	-2	3,273	-0.06%
2021/03/30	0	0.00	2	110.00	110.50	-2	3,096	-0.06%
2021/03/29	1	109.50	0	0.00	109.50	1	3,071	0.03%
2021/03/25	0.3	109.00	0	0.00	109.00	0.3	3,047	0.01%
2021/03/24	0	0.00	5	109.50	111.00	-5	2,985	-0.17%
2021/03/23	0	0.00	1	109.00	110.00	-1	2,924	-0.03%
2021/03/22	3	111.17	0	0.00	112.00	3	2,863	0.10%
2021/03/19	5	107.00	5	108.50	108.50	0	2,788	0.00%
2021/03/18	7.2	108.61	7.1	105.22	110.00	0.1	2,581	0.00%
2021/03/17	0	0.00	16	100.91	100.00	-16	2,228	-0.72%
2021/03/12	0	0.00	3	98.13	98.80	-3	2,189	-0.14%
2021/03/11	2	96.70	0	0.00	96.30	2	2,158	0.09%
2021/03/10	0	0.00	1	96.60	96.50	-1	2,131	-0.05%
2021/03/08	0	0.00	0	93.70	92.90	0	2,121	0.00%
2021/03/04	1	92.60	0	0.00	93.20	1	2,164	0.05%
2021/03/03	0	0.00	1	94.20	94.20	-1	2,173	-0.05%
2021/02/26	2	94.40	0	0.00	94.40	2	2,262	0.09%
2021/02/25	0	0.00	5	95.60	95.40	-5	2,305	-0.22%
2021/02/24	0	0.00	1	95.00	94.80	-1	2,313	-0.04%
2021/02/22	0	0.00	0.2	97.50	96.80	-0.2	2,317	-0.01%
2021/02/19	0.1	96.70	0	0.00	96.40	0.1	2,295	0.00%
2021/02/18	1.1	95.18	3	96.27	96.30	-1.9	2,295	-0.08%
2021/02/17	1	94.50	0	0.00	94.50	1	2,357	0.04%
2021/02/05	1	95.20	3	95.40	95.30	-2	2,399	-0.08%
2021/02/02	0	0.00	1	95.00	94.80	-1	2,751	-0.04%
2021/01/29	0	0.00	2	93.70	92.40	-2	2,769	-0.07%
2021/01/28	1	94.90	7	95.13	94.30	-6	2,802	-0.21%
2021/01/27	0	0.00	2	93.90	93.60	-2	2,772	-0.07%
2021/01/25	0	0.00	3	92.53	93.20	-3	2,920	-0.10%
2021/01/21	5	90.80	0	0.00	89.90	5	3,023	0.17%
2021/01/15	1	93.40	0	0.00	93.10	1	3,349	0.03%
2021/01/14	1	95.30	0	0.00	94.70	1	3,525	0.03%
2021/01/12	4	94.80	0	0.00	94.00	4	3,968	0.10%
2021/01/08	6	98.15	0	0.00	98.10	6	4,186	0.14%
2020/12/24	0	0.00	2	94.20	94.20	-2	4,287	-0.05%
2020/12/22	0	0.00	1	92.70	92.70	-1	4,315	-0.02%
2020/12/21	3	94.90	0	0.00	95.20	3	4,307	0.07%
2020/12/11	1	94.50	10	96.40	95.60	-9	4,335	-0.21%
2020/12/10	4	98.40	0	0.00	96.20	4	4,322	0.09%
2020/12/09	0	0.00	2	98.90	98.70	-2	4,304	-0.05%
2020/12/04	0	0.00	10	97.20	97.50	-10	4,352	-0.23%
2020/12/03	2	97.80	0	0.00	97.40	2	4,372	0.05%
2020/11/30	2	97.00	1	98.10	96.80	1	4,590	0.02%
2020/11/26	0	0.00	3	97.40	96.90	-3	4,789	-0.06%
2020/11/25	4	96.05	0	0.00	96.00	4	4,993	0.08%
2020/11/24	3	97.97	0	0.00	97.60	3	5,005	0.06%
2020/11/23	2	99.60	0	0.00	99.60	2	5,045	0.04%
2020/11/20	12	99.95	1	99.80	99.80	11	5,105	0.22%
2020/11/18	6	100.50	0	0.00	100.50	6	5,639	0.11%
2020/11/16	0	0.00	14	101.50	101.50	-14	5,715	-0.24%
2020/11/13	4	99.90	0	0.00	99.90	4	5,643	0.07%
2020/11/12	11	103.98	9	100.67	99.60	2	5,587	0.04%
2020/11/11	0	0.00	4	97.70	96.20	-4	5,383	-0.07%
2020/11/10	1	96.60	3	101.50	96.20	-2	5,374	-0.04%
2020/11/06	10	99.56	2.1	99.96	100.50	7.9	5,339	0.15%
2020/11/04	0.1	100.00	0	0.00	100.50	0.1	5,581	0.00%
2020/11/02	0	0.00	12	103.50	100.50	-12	5,766	-0.21%
2020/10/30	0	0.00	5	100.50	99.80	-5	5,673	-0.09%
2020/10/28	5	100.50	1	101.00	101.00	4	5,555	0.07%
2020/10/27	10	103.00	2	101.25	103.50	8	5,503	0.15%
2020/10/26	22	100.14	1	101.00	99.40	21	5,365	0.39%
2020/10/23	0	0.00	1	99.00	99.00	-1	5,288	-0.02%
2020/10/22	0	0.00	1	99.00	100.00	-1	5,250	-0.02%
2020/10/21	4	100.70	5	100.30	97.30	-1	5,067	-0.02%
2020/10/20	1	100.50	2	99.40	100.50	-1	4,858	-0.02%
2020/10/19	8	96.79	8	97.80	95.30	0	4,640	0.00%
2020/10/16	0	0.00	1	94.90	94.10	-1	4,418	-0.02%
2020/10/15	2	94.50	4	94.83	94.50	-2	4,368	-0.05%
2020/10/14	1	92.40	1	93.70	93.70	0	4,316	0.00%
2020/10/13	0	0.00	5	92.04	91.70	-5	4,291	-0.12%
2020/10/08	0	0.00	2	89.65	89.80	-2	4,258	-0.05%
2020/10/07	0	0.00	104	89.68	89.50	-104	4,248	-2.45%	大賣/鉅額交易
2020/10/05	0	0.00	2	88.20	88.20	-2	4,231	-0.05%
2020/09/29	1	84.30	0	0.00	83.90	1	4,263	0.02%
2020/09/25	5	84.28	1	84.80	83.60	4	4,342	0.09%
2020/09/23	1	87.50	0	0.00	87.00	1	4,338	0.02%
2020/09/22	1	86.80	1	87.90	88.00	0	4,335	0.00%
2020/09/17	103	88.43	1	88.30	88.10	102	4,288	2.38%	大買/鉅額交易
2020/09/16	1	86.50	0	0.00	86.20	1	4,241	0.02%
2020/09/15	0	0.00	2	87.25	86.70	-2	4,229	-0.05%
2020/09/14	2	86.35	9	87.08	87.10	-7	4,234	-0.17%
2020/09/09	3	87.57	0	0.00	87.30	3	4,141	0.07%
2020/09/08	1	88.40	0	0.00	88.40	1	4,112	0.02%
2020/09/07	1	89.50	0	0.00	89.00	1	4,092	0.02%
2020/09/04	1	90.70	18	91.83	91.10	-17	4,032	-0.42%
2020/09/03	2	92.70	11	93.25	92.10	-9	3,963	-0.23%
2020/09/02	1	92.80	8	93.50	93.10	-7	3,892	-0.18%
2020/09/01	16	92.41	7	92.04	92.10	9	3,818	0.24%
2020/08/31	32	92.61	22	91.97	92.00	10	3,702	0.27%
2020/08/28	7	89.60	6	89.72	89.70	1	3,472	0.03%
2020/08/27	9	88.70	12	88.57	88.40	-3	3,404	-0.09%
2020/08/26	0	0.00	5	88.80	88.00	-5	3,318	-0.15%
2020/08/25	7	88.23	20	90.46	87.80	-13	3,238	-0.40%
2020/08/24	15	88.05	3.5	88.85	88.90	11.5	2,897	0.40%
2020/08/21	3	83.40	3	82.90	84.50	0	2,742	0.00%
2020/08/20	0	0.00	11	79.20	79.90	-11	2,667	-0.41%
2020/08/19	6	83.90	0	0.00	83.20	6	2,625	0.23%
2020/08/18	0	0.00	1	84.50	83.60	-1	2,624	-0.04%
2020/08/17	3	85.40	0	0.00	85.30	3	2,618	0.11%
2020/08/13	10	85.50	2	85.90	85.20	8	2,580	0.31%
2020/08/12	4	85.10	4	84.80	84.80	0	2,547	0.00%
2020/08/10	13	85.82	18	85.51	85.40	-5	2,469	-0.20%
2020/08/07	5	83.16	8	82.56	82.60	-3	2,349	-0.13%
2020/08/05	1	77.60	1	77.80	80.10	0	2,241	0.00%
2020/08/04	0	0.00	5	76.00	77.00	-5	2,407	-0.21%
2020/08/03	1	75.70	0	0.00	75.60	1	2,461	0.04%
2020/07/31	1	76.90	0	0.00	77.00	1	2,477	0.04%
2020/07/24	0	0.00	1	78.00	76.30	-1	2,507	-0.04%
2020/07/23	1	78.90	0	0.00	78.90	1	2,506	0.04%
2020/07/17	3	78.83	18	79.20	77.30	-15	2,698	-0.56%
2020/07/16	0	0.00	3	84.00	84.00	-3	2,648	-0.11%
2020/07/09	18	86.51	9	86.63	85.50	9	2,655	0.34%
2020/07/07	1	87.30	1	86.00	86.70	0	2,615	0.00%
2020/07/06	2	86.60	0	0.00	86.80	2	2,617	0.08%
2020/06/18	0	0.00	10	83.13	82.90	-10	2,910	-0.34%
2020/06/17	1	83.10	3	84.00	82.70	-2	2,921	-0.07%
2020/06/11	3	81.67	0	0.00	80.90	3	3,110	0.10%
2020/06/10	0	0.00	1	83.30	83.00	-1	3,115	-0.03%
2020/06/09	9	82.10	3	82.03	82.20	6	3,172	0.19%
2020/06/08	3	84.10	2	83.90	83.80	1	3,202	0.03%
2020/06/01	0	0.00	1	85.00	85.50	-1	3,197	-0.03%
2020/05/29	1	84.00	0	0.00	84.20	1	3,191	0.03%
2020/05/28	1	85.20	1	86.10	85.00	0	3,194	0.00%
2020/05/25	0	0.00	2	81.90	84.30	-2	3,153	-0.06%
2020/05/22	1	83.70	0	0.00	82.70	1	3,143	0.03%
2020/05/20	1	84.30	2	84.20	84.50	-1	3,122	-0.03%
2020/05/18	2	84.70	1	84.50	84.00	1	3,112	0.03%
2020/05/15	0	0.00	3	84.00	84.70	-3	3,107	-0.10%
2020/05/14	9	87.64	1	88.70	85.20	8	3,074	0.26%
2020/05/11	0	0.00	1	87.50	89.60	-1	3,024	-0.03%
2020/05/08	1	81.20	6	82.35	82.70	-5	2,815	-0.18%
2020/05/04	0	0.00	1	79.80	79.30	-1	2,772	-0.04%
2020/04/30	6	81.00	0	0.00	80.90	6	2,786	0.22%
2020/04/29	2	81.80	0	0.00	81.20	2	2,804	0.07%
2020/04/24	6	78.70	6	79.20	79.00	0	2,760	0.00%
2020/04/23	2	79.15	7	76.96	79.30	-5	2,735	-0.18%
2020/04/22	1	75.10	1	73.80	75.90	0	2,593	0.00%
2020/04/20	5	74.10	0	0.00	74.80	5	2,562	0.20%
2020/04/17	0	0.00	5	75.20	74.20	-5	2,570	-0.19%
2020/04/16	1	73.90	0	0.00	74.10	1	2,588	0.04%
2020/04/15	5	73.80	0	0.00	73.10	5	2,579	0.19%
2020/04/14	1	72.20	0	0.00	73.10	1	2,589	0.04%
2020/04/09	1	73.50	10	73.47	71.50	-9	2,625	-0.34%
2020/04/08	1	73.90	0	0.00	73.60	1	2,592	0.04%
2020/04/07	7	72.96	0	0.00	73.50	7	2,571	0.27%
2020/04/06	0	0.00	2	70.30	71.40	-2	2,563	-0.08%
2020/03/31	11	68.11	9	68.62	68.30	2	2,503	0.08%
2020/03/27	0	0.00	1	68.50	65.90	-1	2,439	-0.04%
2020/03/24	1	63.30	0	0.00	64.00	1	2,351	0.04%
2020/03/19	0	0.00	1	58.50	56.30	-1	2,299	-0.04%
2020/03/17	7	60.00	5	58.20	58.20	2	2,206	0.09%
2020/03/13	1	63.00	2.1	65.12	64.40	-1.1	2,167	-0.05%
2020/03/11	2	78.00	0	0.00	76.00	2	2,078	0.10%
2020/03/05	1	81.00	0	0.00	82.10	1	2,224	0.04%
2020/02/24	4	80.40	8	80.45	80.50	-4	2,442	-0.16%
2020/02/21	4	83.00	0	0.00	82.00	4	2,489	0.16%
2020/02/13	0	84.80	5	85.50	84.90	-5	2,476	-0.20%
2020/02/12	0	0.00	2	79.90	81.80	-2	2,408	-0.08%
2020/02/11	1	78.20	0	0.00	78.00	1	2,421	0.04%
2020/02/07	2	78.10	0	0.00	77.70	2	2,479	0.08%
2020/02/06	2	78.80	0	0.00	79.50	2	2,484	0.08%
2020/02/04	2	77.50	2	77.40	78.50	0	2,469	0.00%
2020/02/03	0	0.00	3	73.10	76.40	-3	2,469	-0.12%
2020/01/31	1.4	80.80	0	0.00	79.30	1.4	2,445	0.06%
2020/01/30	1	81.50	1	80.30	80.30	0	2,461	0.00%
2020/01/16	1	88.40	0	0.00	88.50	1	2,495	0.04%
2020/01/15	1	88.20	0	0.00	88.30	1	2,523	0.04%
2020/01/14	2	89.20	0	0.00	88.80	2	2,566	0.08%
2020/01/13	0	0.00	10	86.30	87.70	-10	2,660	-0.38%
2020/01/10	3	87.03	3	87.40	86.70	0	2,747	0.00%
2020/01/08	1	88.20	1	88.60	88.30	0	2,730	0.00%
2020/01/07	5	89.70	4	90.90	89.80	1	2,720	0.04%
2020/01/06	4	91.48	0	0.00	91.10	4	2,717	0.15%
2020/01/03	4	92.63	4	91.90	92.00	0	2,768	0.00%
2019/12/31	1.9	94.00	0	0.00	94.10	1.9	2,835	0.07%
2019/12/30	5	93.56	5	94.28	94.40	0	2,850	0.00%
2019/12/26	4	93.33	4	93.38	93.30	0	2,833	0.00%
2019/12/25	2	92.10	4	92.50	92.70	-2	2,812	-0.07%
2019/12/24	1	90.90	0	0.00	90.90	1	2,856	0.04%
2019/12/23	7	91.07	0	0.00	90.60	7	2,891	0.24%
2019/12/20	0	0.00	60	92.35	92.20	-60	2,894	-2.07%
2019/12/19	2	93.30	0	0.00	92.40	2	2,903	0.07%
2019/12/18	1	93.60	0	0.00	93.60	1	2,908	0.03%
2019/12/10	2	92.60	2	93.15	92.30	0	2,980	0.00%
2019/12/09	1	91.70	11	92.05	91.80	-10	3,003	-0.33%
2019/12/05	1	92.80	0	0.00	93.30	1	3,151	0.03%
2019/12/04	11	93.26	0	0.00	92.60	11	3,171	0.35%
2019/12/03	1	94.90	0	0.00	94.70	1	3,167	0.03%
2019/12/02	2	96.30	0	0.00	95.60	2	3,169	0.06%
2019/11/29	6	95.20	0	0.00	95.60	6	3,141	0.19%
2019/11/28	14	95.86	0	0.00	95.60	14	3,151	0.44%
2019/11/26	2	94.00	2	94.20	94.20	0	3,202	0.00%
2019/11/25	1	92.50	0	0.00	93.40	1	3,429	0.03%
2019/11/22	0	0.00	0.4	93.00	93.40	-0.4	3,559	-0.01%
2019/11/21	1	90.50	0	0.00	91.10	1	3,608	0.03%
2019/11/19	1	90.00	0	0.00	89.80	1	3,858	0.03%
2019/11/14	10	90.30	0	0.00	90.20	10	3,991	0.25%
2019/11/13	56	91.05	0	0.00	90.60	56	3,998	1.40%
2019/11/11	1	90.30	0	0.00	89.90	1	4,123	0.02%
2019/11/08	3	91.73	3	91.93	92.20	0	4,140	0.00%
2019/11/07	2	88.40	0	0.00	88.30	2	4,125	0.05%
2019/11/06	1	90.00	1	90.30	90.00	0	4,193	0.00%
2019/11/05	0	0.00	3	92.27	92.20	-3	4,275	-0.07%
2019/10/31	2	94.95	1	94.20	94.20	1	4,407	0.02%
2019/10/29	3	96.50	0	0.00	95.00	3	4,506	0.07%
2019/10/28	3	96.17	3	95.80	95.80	0	4,525	0.00%
2019/10/24	8	95.86	7	95.30	95.30	1	4,651	0.02%
2019/10/22	3	96.00	3	95.10	95.10	0	4,957	0.00%
2019/10/21	3	95.80	2	95.40	95.40	1	5,211	0.02%
2019/10/18	8	91.73	6	92.80	92.80	2	5,255	0.04%
2019/10/17	10	88.40	11	88.68	89.30	-1	5,222	-0.02%
2019/10/09	1	88.20	0	0.00	88.00	1	5,178	0.02%
2019/10/08	6	90.40	5	90.60	90.60	1	5,324	0.02%
2019/10/07	5	93.40	5	93.26	93.20	0	5,277	0.00%
2019/09/27	4	92.25	4	91.70	91.70	0	5,247	0.00%
2019/09/26	12	95.64	12	94.83	94.80	0	5,223	0.00%
2019/09/25	5	93.72	5	93.40	93.40	0	5,228	0.00%
2019/09/19	11	95.45	11	95.00	95.00	0	5,330	0.00%
2019/09/18	0	0.00	1	95.10	94.10	-1	5,362	-0.02%
2019/09/17	6	94.37	4	93.70	93.70	2	5,356	0.04%
2019/09/16	6	94.43	6	95.50	95.50	0	5,382	0.00%
2019/09/12	2	95.30	2	95.00	95.00	0	5,370	0.00%
2019/09/11	9	95.52	6	95.80	95.80	3	5,349	0.06%
2019/09/10	8	96.74	7	96.81	96.80	1	5,316	0.02%
2019/09/05	1	106.50	1	107.00	106.00	0	5,130	0.00%
2019/09/04	1	106.00	0	0.00	107.00	1	5,106	0.02%
2019/09/03	1	106.00	1	106.00	106.00	0	5,154	0.00%
2019/09/02	3	106.67	3	106.00	106.00	0	5,051	0.00%
2019/08/30	7	106.00	10	104.50	104.50	-3	5,013	-0.06%
2019/08/29	2	105.50	2	106.50	106.50	0	4,942	0.00%
2019/08/28	10	108.40	3	103.50	103.50	7	4,856	0.14%
2019/08/27	5	106.70	8	107.00	107.00	-3	4,611	-0.07%
2019/08/26	3	104.67	22	104.27	102.00	-19	4,512	-0.42%
2019/08/23	1	104.00	4	106.13	106.00	-3	4,490	-0.07%
2019/08/22	6	100.13	3	99.40	99.40	3	4,249	0.07%
2019/08/21	4	97.50	4	98.60	98.60	0	4,219	0.00%
2019/08/20	4	100.18	3	99.80	99.80	1	4,164	0.02%
2019/08/19	1	102.50	1	102.00	102.00	0	4,139	0.00%
2019/08/14	6	104.25	7	102.36	102.00	-1	4,175	-0.02%
2019/08/13	3	102.17	2	100.50	100.50	1	4,097	0.02%
2019/08/12	2	101.75	1	101.00	101.00	1	4,133	0.02%
2019/08/08	2	102.00	2	103.00	103.00	0	4,105	0.00%
2019/08/07	5	100.48	4	102.00	102.00	1	4,054	0.02%
2019/08/06	8	94.83	11	96.60	96.50	-3	3,981	-0.08%
2019/08/05	6	98.85	6	99.00	97.60	0	3,960	0.00%
2019/08/02	29	100.22	27	100.54	99.10	2	3,968	0.05%
2019/08/01	5	105.90	7	105.86	106.00	-2	3,981	-0.05%
2019/07/31	4	106.13	5	107.90	108.00	-1	3,956	-0.03%
2019/07/30	13	105.04	0	0.00	103.50	13	3,914	0.33%
2019/07/29	8	107.81	2	106.25	106.50	6	3,874	0.15%
2019/07/26	3	108.83	11	110.45	109.50	-8	3,833	-0.21%
2019/07/25	20	115.98	7	112.86	110.50	13	3,724	0.35%
2019/07/24	8	112.13	6	111.92	112.00	2	3,544	0.06%
2019/07/23	12	112.54	11	112.41	112.00	1	3,538	0.03%
2019/07/22	6	105.83	5	104.10	108.00	1	3,252	0.03%
2019/07/19	9	96.58	9	97.87	98.20	0	3,113	0.00%
2019/07/18	3	94.80	3	95.43	94.50	0	3,071	0.00%
2019/07/17	1	94.90	1	95.90	94.70	0	3,075	0.00%
2019/07/15	2	95.00	2	95.45	96.20	0	3,079	0.00%
2019/07/12	11	97.46	10	95.97	95.50	1	3,111	0.03%
2019/07/10	1	94.90	1	95.60	93.80	0	3,125	0.00%
2019/07/09	8	93.96	8	93.20	93.20	0	3,126	0.00%
2019/07/08	1	92.90	0	0.00	93.00	1	3,135	0.03%
2019/07/04	1	93.70	2	93.60	93.60	-1	3,264	-0.03%
2019/07/03	0	0.00	2	93.30	92.60	-2	3,317	-0.06%
2019/07/02	0	0.00	1	94.80	95.00	-1	3,338	-0.03%
2019/07/01	8	92.99	12	94.54	94.60	-4	3,324	-0.12%
2019/06/28	7	89.47	5	88.90	88.90	2	3,266	0.06%
2019/06/27	5	88.66	5	88.20	88.20	0	3,281	0.00%
2019/06/25	4	90.75	5	88.16	87.50	-1	3,500	-0.03%
2019/06/24	6	88.78	5	89.20	89.20	1	3,557	0.03%
2019/06/21	9	89.74	10	88.43	87.60	-1	3,737	-0.03%
2019/06/20	5	88.10	1	88.00	88.10	4	3,776	0.11%
2019/06/19	0	0.00	3	85.90	86.00	-3	4,025	-0.07%
2019/06/18	3	84.10	0	0.00	83.90	3	4,018	0.07%
2019/06/12	2	89.35	3	89.17	89.20	-1	4,421	-0.02%
2019/06/11	8	89.24	9	90.40	90.40	-1	4,464	-0.02%
2019/06/10	4	87.05	7	87.37	87.80	-3	4,425	-0.07%
2019/06/06	4	85.95	4	85.60	85.60	0	4,498	0.00%
2019/06/05	3	86.77	0	0.00	86.20	3	4,677	0.06%
2019/06/03	1	86.70	1	87.60	87.20	0	4,721	0.00%
2019/05/31	6	88.63	7	88.00	88.00	-1	4,752	-0.02%
2019/05/30	8	89.03	15	89.13	90.20	-7	4,789	-0.15%
2019/05/29	0	0.00	6	87.15	87.40	-6	4,751	-0.13%
2019/05/28	4	84.95	4	85.50	85.50	0	4,818	0.00%
2019/05/23	12	84.76	8	84.93	85.00	4	4,961	0.08%
2019/05/22	3	83.63	3	83.90	83.90	0	4,967	0.00%
2019/05/21	3	78.83	6	80.90	81.90	-3	4,992	-0.06%
2019/05/20	9	79.67	7	78.76	78.80	2	5,045	0.04%
2019/05/17	1	78.80	4	80.15	78.60	-3	5,091	-0.06%
2019/05/16	0	0.00	2	83.25	82.20	-2	5,171	-0.04%
2019/05/15	0	0.00	3	84.07	83.10	-3	5,219	-0.06%
2019/05/14	3	80.30	3	81.80	84.30	0	5,297	0.00%
2019/05/13	2	82.20	0	0.00	82.60	2	5,333	0.04%
2019/05/10	0	0.00	1	81.40	82.50	-1	5,482	-0.02%
2019/05/09	6	82.78	3	81.80	81.80	3	5,720	0.05%
2019/05/08	0	0.00	1	84.80	86.00	-1	5,661	-0.02%
2019/05/07	1	85.60	1	85.10	85.10	0	5,640	0.00%
2019/05/06	9	85.14	3	84.50	84.50	6	5,726	0.10%
2019/05/03	0	0.00	1	86.50	87.20	-1	5,785	-0.02%
2019/04/30	5	84.74	4	85.40	85.60	1	6,108	0.02%
2019/04/29	12	84.93	11	84.40	84.00	1	6,095	0.02%
2019/04/26	7	91.81	6	91.62	91.50	1	6,078	0.02%
2019/04/25	4	93.63	6	93.35	93.20	-2	6,292	-0.03%
2019/04/22	5	92.80	2	91.90	91.90	3	6,708	0.04%
2019/04/19	2	92.15	2	92.50	92.50	0	6,725	0.00%
2019/04/18	0	0.00	5	92.80	91.00	-5	6,757	-0.07%
2019/04/17	9	96.30	11	95.29	93.00	-2	6,773	-0.03%
2019/04/16	5	94.88	11	95.15	95.30	-6	6,714	-0.09%
2019/04/15	3	93.50	7	93.89	92.60	-4	6,710	-0.06%
2019/04/11	6	92.55	0	0.00	92.50	6	6,739	0.09%
2019/04/10	10	92.90	9	94.24	94.30	1	6,768	0.01%
2019/04/09	14	94.61	9	94.13	93.70	5	6,735	0.07%
2019/04/08	4	95.23	6	95.38	95.20	-2	6,763	-0.03%
2019/04/03	0	0.00	4	94.15	94.20	-4	6,737	-0.06%
2019/04/02	17	95.27	0	0.00	93.80	17	6,754	0.25%
2019/04/01	0	0.00	1	93.60	93.50	-1	6,744	-0.01%
2019/03/29	12	94.34	26	94.04	93.20	-14	6,710	-0.21%
2019/03/28	4	95.60	5	95.26	95.10	-1	6,648	-0.02%
2019/03/27	2	94.50	1	94.60	94.60	1	6,552	0.02%
2019/03/26	20	93.82	27	94.61	93.40	-7	6,494	-0.11%
2019/03/25	4	90.43	3	91.17	91.50	1	6,387	0.02%
2019/03/22	16	92.44	12	91.92	92.20	4	6,333	0.06%
2019/03/21	2	88.30	1	88.80	87.80	1	6,135	0.02%
2019/03/20	1	88.10	3	88.83	88.10	-2	6,275	-0.03%
2019/03/19	2	88.20	0	0.00	87.70	2	6,345	0.03%
2019/03/18	9	88.00	11	88.45	89.00	-2	6,445	-0.03%
2019/03/15	3	85.93	0	0.00	84.50	3	6,436	0.05%
2019/03/13	2	89.25	5	89.96	89.20	-3	6,548	-0.05%
2019/03/12	4	91.00	0	0.00	89.90	4	6,599	0.06%
2019/03/11	4	91.43	3	90.87	90.80	1	6,591	0.02%
2019/03/08	2	86.55	0	0.00	87.90	2	6,536	0.03%
2019/03/06	1	89.50	0	0.00	89.00	1	6,745	0.01%
2019/03/05	6	88.38	5	88.16	88.20	1	6,813	0.01%
2019/03/04	4	91.43	8	91.20	91.20	-4	6,726	-0.06%
2019/02/27	0	0.00	1	89.60	91.70	-1	6,700	-0.01%
2019/02/26	9	91.34	0	0.00	90.80	9	6,639	0.14%
2019/02/25	5	93.12	5	92.70	92.50	0	6,691	0.00%
2019/02/22	3	90.93	0	0.00	90.90	3	6,654	0.05%
2019/02/21	2	92.10	0	0.00	92.00	2	6,763	0.03%
2019/02/20	9	93.74	9	93.52	93.50	0	6,741	0.00%
2019/02/19	1	92.10	0	0.00	92.10	1	6,700	0.01%
2019/02/18	8	93.50	2	94.45	93.40	6	6,645	0.09%
2019/02/15	20	96.92	18	96.17	95.10	2	6,617	0.03%
2019/02/14	4	95.58	4	95.00	95.00	0	6,572	0.00%
2019/02/13	4	96.05	7	99.37	95.00	-3	6,608	-0.05%
2019/02/12	6	96.80	9	97.59	99.40	-3	6,662	-0.05%
2019/02/11	17	96.51	7	96.63	96.70	10	6,602	0.15%
2019/01/30	26	91.31	34	92.58	94.50	-8	6,449	-0.12%
2019/01/29	0	0.00	1	85.40	86.10	-1	6,183	-0.02%
2019/01/28	5	85.86	0	0.00	86.00	5	6,191	0.08%
2019/01/25	11	85.84	19	86.04	86.50	-8	6,192	-0.13%
2019/01/24	17	83.16	13	82.14	84.60	4	6,144	0.07%
2019/01/23	15	80.83	15	80.15	81.90	0	6,103	0.00%
2019/01/22	19	85.14	14	83.91	80.50	5	5,962	0.08%
2019/01/21	2	86.25	2	86.75	87.40	0	5,749	0.00%
2019/01/18	9	87.17	9	86.89	87.00	0	5,710	0.00%
2019/01/17	3	87.13	7	86.60	86.00	-4	5,628	-0.07%
2019/01/16	8	82.15	9	83.16	87.10	-1	5,412	-0.02%
2019/01/15	13	78.73	12	78.99	79.20	1	5,106	0.02%
2019/01/14	1	75.40	1	75.80	76.30	0	4,974	0.00%
2019/01/11	8	76.44	11	75.98	75.60	-3	4,979	-0.06%
2019/01/10	3	76.70	2	77.10	77.00	1	4,948	0.02%
2019/01/09	15	77.71	18	77.76	76.30	-3	4,908	-0.06%
2019/01/08	9	76.93	10	76.89	77.00	-1	4,831	-0.02%
2019/01/07	3	75.93	0	0.00	74.70	3	4,718	0.06%
2019/01/04	4	73.30	3	73.53	75.30	1	4,661	0.02%
2019/01/03	3	74.10	1	74.60	74.70	2	4,650	0.04%
2019/01/02	2	75.80	2	76.40	74.30	0	4,633	0.00%
2018/12/28	1	73.20	1	73.60	74.80	0	4,548	0.00%
2018/12/27	1	72.90	3	73.27	73.60	-2	4,528	-0.04%
2018/12/26	1	70.30	0	0.00	70.20	1	4,439	0.02%
2018/12/25	3	71.07	3	71.70	72.30	0	4,421	0.00%
2018/12/24	2	74.25	1	74.80	73.70	1	4,383	0.02%
2018/12/21	6	72.88	7	73.67	74.20	-1	4,317	-0.02%
2018/12/20	3	73.23	3	73.30	72.70	0	4,262	0.00%
2018/12/19	7	73.86	7	74.23	74.50	0	4,208	0.00%
2018/12/18	5	74.64	5	73.42	73.20	0	4,146	0.00%
2018/12/17	2	74.70	1	75.40	74.70	1	4,070	0.02%
2018/12/14	2	74.90	7	75.13	74.90	-5	4,070	-0.12%
2018/12/13	12	75.53	4	74.95	74.00	8	3,991	0.20%
2018/12/12	3	74.27	3	74.40	73.60	0	3,837	0.00%
2018/12/11	6	73.70	11	74.08	74.40	-5	3,719	-0.13%
2018/12/10	6	71.97	0	0.00	71.00	6	3,565	0.17%
2018/12/07	3	73.43	7	74.44	75.50	-4	3,414	-0.12%
2018/12/06	2	67.95	5	68.88	68.90	-3	3,145	-0.10%
2018/12/05	3	70.00	2	70.55	71.00	1	3,077	0.03%
2018/12/04	4	70.70	5	71.32	70.40	-1	3,030	-0.03%
2018/12/03	4	69.58	19	70.12	71.00	-15	2,989	-0.50%
2018/11/30	2	67.35	5	69.04	68.00	-3	2,868	-0.10%
2018/11/29	6	67.02	5	67.30	68.00	1	2,757	0.04%
2018/11/28	0	0.00	6	64.27	64.00	-6	2,624	-0.23%
2018/11/27	0	0.00	0.1	61.60	61.60	-0.1	2,530	0.00%
2018/11/22	2	60.80	3	61.97	60.50	-1	2,525	-0.04%
2018/11/21	1	60.20	0	0.00	60.20	1	2,456	0.04%
2018/11/20	38	61.88	36	60.67	59.90	2	2,462	0.08%
2018/11/16	2	58.30	0	0.00	57.90	2	2,338	0.09%
2018/11/15	1	58.40	5	58.50	58.50	-4	2,332	-0.17%
2018/11/14	3	57.67	0	0.00	58.00	3	2,314	0.13%
2018/11/12	1	56.00	1	56.50	57.00	0	2,187	0.00%
2018/11/09	0	0.00	4	56.43	56.70	-4	2,111	-0.19%
2018/11/08	1	53.20	0	0.00	53.00	1	1,945	0.05%
2018/11/07	0	0.00	1	52.00	53.60	-1	1,933	-0.05%
2018/11/06	2	52.45	0	0.00	51.30	2	1,973	0.10%
2018/11/05	0	0.00	4	53.03	53.60	-4	1,993	-0.20%
2018/11/02	3	51.50	2	52.00	52.30	1	1,995	0.05%
2018/11/01	5	51.48	4	51.23	50.90	1	2,035	0.05%
2018/10/31	5	50.00	2	49.98	50.30	3	2,011	0.15%
2018/10/30	0	0.00	1	47.80	48.10	-1	1,982	-0.05%
2018/10/26	0	0.00	1	48.00	46.90	-1	2,016	-0.05%
2018/10/19	0	0.00	1	46.65	46.85	-1	2,158	-0.05%
2018/10/18	1	47.70	1	48.25	47.50	0	2,189	0.00%
2018/10/17	2	48.38	1	49.30	47.75	1	2,280	0.04%
2018/10/16	1	48.00	5	48.26	48.30	-4	2,426	-0.16%
2018/10/15	5	47.35	2	47.40	47.30	3	2,532	0.12%
2018/10/12	0.1	48.50	0	0.00	47.45	0.1	2,830	0.00%
2018/10/09	1	48.40	0	0.00	48.30	1	3,323	0.03%
2018/10/08	1	49.85	0	0.00	49.50	1	3,397	0.03%
2018/10/05	1	49.80	0	0.00	49.60	1	3,558	0.03%
2018/10/02	1	54.10	0	0.00	53.60	1	3,826	0.03%
2018/09/26	1	54.70	1	55.40	54.50	0	4,133	0.00%
2018/09/25	0	0.00	1	55.20	55.20	-1	4,209	-0.02%
2018/09/21	0	0.00	14	54.60	54.20	-14	4,446	-0.31%
2018/09/20	3	55.57	10	53.65	53.60	-7	4,636	-0.15%
2018/09/18	1	56.10	0	0.00	56.00	1	4,657	0.02%
2018/09/14	1	56.60	0	0.00	57.90	1	4,776	0.02%
2018/09/13	1	56.70	2	57.65	56.30	-1	4,817	-0.02%
2018/09/12	3	57.50	3	57.70	57.70	0	4,854	0.00%
2018/09/11	6	57.00	0	0.00	57.40	6	4,946	0.12%
2018/09/10	5	56.00	0	0.00	55.70	5	4,992	0.10%
2018/09/07	1	58.10	2	58.80	58.10	-1	5,026	-0.02%
2018/09/06	2	59.70	0	0.00	59.60	2	5,086	0.04%
2018/09/05	4	59.88	2	59.95	59.80	2	5,383	0.04%
2018/09/04	4	61.05	4	61.35	61.30	0	5,623	0.00%
2018/09/03	2	60.55	1	59.90	59.90	1	5,717	0.02%
2018/08/31	5	60.28	0	0.00	60.20	5	5,857	0.09%
2018/08/30	3	61.63	1	62.10	61.50	2	5,945	0.03%
2018/08/29	0	0.00	1	62.50	62.30	-1	6,104	-0.02%
2018/08/28	1	61.90	30	62.57	61.80	-29	6,444	-0.45%
2018/08/27	40	60.09	11	60.89	62.10	29	6,735	0.43%
2018/08/23	1	59.80	0	0.00	59.60	1	6,941	0.01%
2018/08/22	3	60.47	0	0.00	60.20	3	6,927	0.04%
2018/08/21	1	61.60	0	0.00	61.80	1	6,929	0.01%
2018/08/20	0	0.00	1	62.30	61.50	-1	6,961	-0.01%
2018/08/17	4	62.28	0	0.00	61.80	4	6,981	0.06%
2018/08/15	2	64.65	1	65.40	64.40	1	7,135	0.01%
2018/08/14	0	0.00	3	65.70	65.70	-3	7,144	-0.04%
2018/08/13	5	64.30	3	62.20	63.90	2	7,203	0.03%
2018/08/10	3	67.50	0	0.00	67.50	3	7,196	0.04%
2018/08/08	6	69.05	0	0.00	68.70	6	7,190	0.08%
2018/08/03	1	70.00	0	0.00	70.90	1	7,276	0.01%
2018/08/01	2	73.15	2	73.00	72.40	0	7,396	0.00%
2018/07/31	1	72.70	0	0.00	73.10	1	7,377	0.01%
2018/07/27	5	75.28	0	0.00	74.20	5	7,344	0.07%
2018/07/25	6	72.60	10	73.40	74.00	-4	7,273	-0.05%
2018/07/24	0	0.00	15	72.49	73.80	-15	7,254	-0.21%
2018/07/23	8	71.78	2	71.00	70.80	6	7,169	0.08%
2018/07/20	7	75.87	11	76.92	76.00	-4	7,037	-0.06%
2018/07/19	46	77.87	34	78.77	77.40	12	6,949	0.17%
2018/07/18	72	79.73	70	79.58	81.00	2	6,682	0.03%
2018/07/17	4	74.40	4	73.10	73.70	0	6,220	0.00%
2018/07/16	2	74.00	8	74.95	73.50	-6	6,239	-0.10%
2018/07/13	11	74.54	1	76.60	74.20	10	6,200	0.16%
2018/07/12	0	0.00	3	74.60	74.70	-3	6,142	-0.05%
2018/07/10	3	74.00	8	74.40	74.00	-5	6,308	-0.08%
2018/07/06	1	72.50	0	0.00	72.60	1	6,129	0.02%
2018/07/05	1	71.10	1	71.50	69.10	0	6,056	0.00%
2018/07/04	3	73.17	3	73.07	72.00	0	6,016	0.00%
2018/07/03	2	72.75	2	71.50	71.70	0	5,902	0.00%
2018/07/02	11	75.60	11	73.47	72.50	0	5,835	0.00%
2018/06/29	0	0.00	10	69.87	73.70	-10	5,640	-0.18%
2018/06/28	4	66.87	4	67.53	67.00	0	5,462	0.00%
2018/06/27	1	68.20	9	68.72	68.50	-8	5,506	-0.15%
2018/06/26	4	65.63	3	65.67	66.80	1	5,488	0.02%
2018/06/25	4	65.93	2	65.70	65.50	2	5,443	0.04%
2018/06/22	3	69.70	3	69.80	69.00	0	5,379	0.00%
2018/06/21	0	0.00	2	71.10	71.50	-2	5,326	-0.04%
2018/06/20	4	68.90	0	0.00	69.50	4	5,302	0.08%
2018/06/19	0	0.00	6	73.28	72.20	-6	5,200	-0.12%
2018/06/15	5	72.96	1	73.40	72.10	4	5,143	0.08%
2018/06/14	1	70.80	2	71.10	71.30	-1	5,072	-0.02%
2018/06/13	22	75.79	6	78.15	71.80	16	5,003	0.32%
2018/06/12	7	74.66	10	77.35	78.10	-3	4,805	-0.06%
2018/06/11	1	71.90	0	0.00	71.00	1	4,581	0.02%
2018/06/08	0	0.00	1	73.70	71.50	-1	4,493	-0.02%
2018/06/07	1	70.80	1	71.30	70.30	0	4,356	0.00%
2018/06/06	1	71.60	5	70.48	72.20	-4	4,301	-0.09%
2018/06/05	18	73.34	8	73.24	71.00	10	4,173	0.24%
2018/06/04	9	71.86	4	70.50	74.40	5	3,814	0.13%
2018/06/01	5	67.52	7	65.10	67.70	-2	3,540	-0.06%
2018/05/31	1	62.50	1	61.80	61.60	0	3,308	0.00%
2018/05/30	1	62.00	0	0.00	61.80	1	3,305	0.03%
2018/05/29	1	63.00	3	63.33	62.30	-2	3,305	-0.06%
2018/05/28	15	63.30	18	63.67	63.20	-3	3,317	-0.09%
2018/05/25	3	62.90	2	63.30	62.90	1	3,310	0.03%
2018/05/24	1	62.70	2	63.35	63.40	-1	3,293	-0.03%
2018/05/23	6	63.03	2	62.35	62.50	4	3,241	0.12%
2018/05/17	1	59.00	0	0.00	58.70	1	3,001	0.03%
2018/05/16	3	60.10	1	59.50	59.50	2	2,977	0.07%
2018/05/15	0	0.00	1	61.00	61.00	-1	2,946	-0.03%
2018/05/14	3	59.40	1	59.20	59.10	2	2,888	0.07%
2018/05/11	0	0.00	2	59.10	59.30	-2	2,859	-0.07%
2018/05/10	0	0.00	4	58.48	59.50	-4	2,928	-0.14%
2018/05/08	1	57.10	0	0.00	56.40	1	2,773	0.04%
2018/05/07	1	57.80	0	0.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	7	56.71	57.40	-7	2,744	-0.26%
2018/05/03	1	56.60	2	56.80	56.50	-1	2,751	-0.04%
2018/05/02	7	56.50	0	0.00	57.10	7	2,744	0.26%
2018/04/30	6	55.50	12	56.13	56.70	-6	2,719	-0.22%
2018/04/27	0	0.00	2	54.50	54.90	-2	2,694	-0.07%
2018/04/26	10	53.00	2	55.00	53.00	8	2,696	0.30%
2018/04/25	0	0.00	1	54.50	54.00	-1	2,676	-0.04%
2018/04/24	1	54.30	1	55.20	53.30	0	2,662	0.00%
2018/04/23	1	57.40	4	55.95	55.40	-3	2,630	-0.11%
2018/04/20	5	58.16	1	56.50	56.00	4	2,609	0.15%
2018/04/19	1	57.60	1	57.80	58.80	0	2,538	0.00%
2018/04/18	0	0.00	14	58.39	58.30	-14	2,497	-0.56%
2018/04/17	3	59.60	3	59.00	59.70	0	2,396	0.00%
2018/04/16	1	57.10	3	56.20	57.00	-2	2,273	-0.09%
2018/04/12	1	54.70	0	0.00	54.70	1	2,243	0.04%
2018/04/11	1	54.70	0	0.00	54.70	1	2,335	0.04%
2018/04/09	1	54.30	0	0.00	54.00	1	2,593	0.04%
2018/04/03	3	53.63	0	0.00	53.30	3	2,828	0.11%
2018/04/02	1	55.50	8	55.20	54.30	-7	2,837	-0.25%
2018/03/31	8	54.40	0	0.00	54.70	8	2,795	0.29%
2018/03/30	0	0.00	16	54.48	54.70	-16	2,773	-0.58%
2018/03/28	6	51.80	0	0.00	52.00	6	2,728	0.22%
2018/03/27	0	0.00	5	52.50	52.70	-5	2,718	-0.18%
2018/03/26	0	0.00	2	51.00	51.60	-2	2,745	-0.07%
2018/03/23	15	51.00	1	51.10	51.20	14	2,760	0.51%
2018/03/19	1	54.30	0	0.00	54.20	1	2,845	0.04%
2018/03/16	1	54.00	0	0.00	55.00	1	2,819	0.04%
2018/03/15	1	55.50	16	54.80	54.30	-15	2,721	-0.55%
2018/03/13	4	54.20	0	0.00	54.10	4	2,661	0.15%
2018/03/12	0	0.00	4	53.80	54.30	-4	2,652	-0.15%
2018/03/09	2	53.50	3	53.57	53.40	-1	2,613	-0.04%
2018/03/07	19	52.89	0	0.00	51.80	19	2,672	0.71%
2018/03/06	0	0.00	10	51.90	53.00	-10	2,628	-0.38%
2018/03/01	10	52.70	0	0.00	52.70	10	2,597	0.38%
2018/02/27	10	52.75	0	0.00	52.00	10	2,638	0.38%
2018/02/26	0	0.00	5	51.80	52.00	-5	2,675	-0.19%
2018/02/23	0	0.00	3	51.00	51.40	-3	2,653	-0.11%
2018/02/22	5	50.76	0	0.00	50.50	5	2,631	0.19%
2018/02/06	1	47.10	0	0.00	45.45	1	2,556	0.04%
2018/02/05	3	49.80	1	49.85	49.85	2	2,525	0.08%
2018/02/02	2	51.05	2	51.60	50.90	0	2,519	0.00%
2018/01/18	0	0.00	1	51.20	50.40	-1	2,373	-0.04%
2018/01/15	0	0.00	1	50.60	50.40	-1	2,347	-0.04%
2018/01/10	1	50.50	0	0.00	50.30	1	2,332	0.04%
2018/01/08	1	56.50	0	0.00	54.10	1	2,214	0.05%
2018/01/05	2	56.45	3	56.67	55.80	-1	2,134	-0.05%
2018/01/04	2	56.55	5	56.68	56.60	-3	2,045	-0.15%
2018/01/03	2	54.80	0	0.00	54.60	2	1,860	0.11%
2018/01/02	3	54.50	3	54.57	54.60	0	1,784	0.00%