智易 (3596)-元大-新莊券商分點個股進出

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
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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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	2	172.01	2	173.00	172.00	0	2,091	0.00%
2024/04/26	3.1	172.68	2	173.00	171.50	1.1	2,102	0.05%
2024/04/25	4	171.63	0	0.00	170.50	4	2,119	0.19%
2024/04/24	3	173.00	2	174.00	176.00	1	2,134	0.05%
2024/04/23	1	172.50	0	0.00	171.50	1	2,161	0.05%
2024/04/19	2	176.50	2	177.50	174.50	0	2,159	0.00%
2024/04/18	5	176.40	4	177.25	177.00	1	2,143	0.05%
2024/04/17	4	179.25	4	180.00	178.50	0	2,135	0.00%
2024/04/16	17	178.35	14	179.68	177.50	3	2,135	0.14%
2024/04/15	7	182.07	4.1	182.54	182.00	2.9	2,120	0.14%
2024/04/12	5	185.50	1.1	186.50	184.50	3.9	2,115	0.19%
2024/04/11	3	187.33	2	188.50	187.00	1	2,113	0.05%
2024/04/10	2	189.50	0	0.00	188.00	2	2,119	0.09%
2024/04/09	12	191.08	0	0.00	190.00	12	2,127	0.56%
2024/04/08	0	191.50	0	190.50	191.50	0	2,153	0.00%
2024/04/02	1	197.48	0	0.00	195.00	1	2,141	0.05%
2024/04/01	2	190.00	4	194.25	195.50	-2	2,147	-0.09%
2024/03/29	8	186.94	6	188.00	191.50	2	2,134	0.09%
2024/03/28	0	0.00	1	190.50	191.50	-1	2,067	-0.05%
2024/03/27	2	186.25	1	186.50	190.50	1	2,029	0.05%
2024/03/26	2	193.00	5	189.10	189.00	-3	2,015	-0.15%
2024/03/25	3.1	193.15	0.1	192.50	193.50	3	2,018	0.15%
2024/03/22	3	196.38	2	197.50	199.00	1	2,007	0.05%
2024/03/21	0	0.00	1	198.50	199.00	-1	2,010	-0.05%
2024/03/20	8.1	201.82	7	202.21	199.00	1.1	1,991	0.05%
2024/03/19	1	192.00	14	192.00	195.00	-13	2,059	-0.63%
2024/03/18	11	187.41	2	187.75	187.50	9	2,140	0.42%
2024/03/15	2	185.50	3	185.17	188.00	-1	2,162	-0.05%
2024/03/14	7	190.07	12	191.67	189.50	-5	2,151	-0.23%
2024/03/13	6	184.00	14	185.93	186.50	-8	2,066	-0.39%
2024/03/12	1	176.50	2	177.25	177.00	-1	2,015	-0.05%
2024/03/11	4	171.88	0	0.00	171.00	4	1,997	0.20%
2024/03/08	1.4	173.26	0	0.00	171.50	1.4	1,994	0.07%
2024/03/07	5.4	176.20	0	0.00	175.50	5.4	1,982	0.27%
2024/03/05	0	0.00	3	184.00	184.00	-3	1,973	-0.15%
2024/03/04	5	180.50	0	0.00	181.00	5	1,959	0.26%
2024/02/27	3	180.33	0	0.00	180.00	3	1,925	0.16%
2024/02/26	4	178.62	8	180.00	180.00	-4	1,891	-0.21%
2024/02/23	8.3	183.82	5	184.60	183.50	3.2	1,870	0.17%
2024/02/22	5	177.00	15.1	173.11	178.50	-10.1	1,788	-0.57%
2024/02/21	18	168.56	5	169.50	168.50	13	1,726	0.75%
2024/02/20	0	0.00	4	171.25	171.50	-4	1,715	-0.23%
2024/02/19	2	169.75	1	168.50	169.00	1	1,715	0.06%
2024/02/16	9	169.23	3	169.83	169.00	6	1,736	0.35%
2024/02/15	0	0.00	10	172.00	172.50	-10	1,759	-0.57%
2024/02/05	0	172.50	0	0.00	173.00	0	1,761	0.00%
2024/02/02	0	174.00	2	175.25	175.50	-2	1,771	-0.11%
2024/02/01	0	0.00	11	174.09	175.00	-11	1,784	-0.62%
2024/01/31	8	172.50	1	172.50	173.00	7	1,801	0.39%
2024/01/30	0	0.00	5	173.70	173.50	-5	1,834	-0.27%
2024/01/29	0	0.00	5	172.40	173.00	-5	1,868	-0.27%
2024/01/26	13	171.58	0	0.00	170.50	13	1,935	0.67%
2024/01/25	1	174.00	1.1	174.94	175.00	-0.1	1,974	-0.01%
2024/01/23	13	177.31	2.1	178.01	178.00	10.9	2,045	0.53%
2024/01/22	0	0.00	7	174.14	175.50	-7	2,034	-0.34%
2024/01/19	7.1	172.08	1	172.50	172.00	6.1	2,027	0.30%
2024/01/18	0.1	174.00	2	175.00	176.00	-1.9	2,016	-0.09%
2024/01/17	1	175.50	3	173.17	173.50	-2	2,004	-0.10%
2024/01/16	11	172.36	10	172.50	172.50	1	1,991	0.05%
2024/01/15	1	172.00	2	170.75	171.50	-1	1,989	-0.05%
2024/01/10	2	166.50	5	166.50	167.50	-3	2,055	-0.15%
2024/01/09	0	0.00	6	170.58	167.50	-6	2,061	-0.29%
2024/01/08	8	167.81	8	168.63	168.50	0	2,072	0.00%
2024/01/05	4	169.00	0	0.00	168.00	4	2,095	0.19%
2024/01/04	19	168.50	15	169.30	169.50	4	2,102	0.19%
2024/01/03	10	169.25	1	170.50	169.00	9	2,137	0.42%
2024/01/02	0.1	167.50	0	0.00	170.50	0.1	2,150	0.00%
2023/12/29	1	170.00	9	170.00	170.50	-8	2,205	-0.36%
2023/12/27	2.1	170.05	0	0.00	171.00	2.1	2,246	0.09%
2023/12/26	1	169.00	0	0.00	170.50	1	2,256	0.04%
2023/12/25	1	169.01	0	0.00	169.50	1	2,263	0.04%
2023/12/21	1	174.50	0	0.00	174.50	1	2,338	0.04%
2023/12/18	0	178.50	5	182.50	176.50	-5	2,516	-0.20%
2023/12/15	1	184.00	3.3	183.73	181.50	-2.3	2,540	-0.09%
2023/12/14	7	189.00	3	190.00	189.50	4	2,566	0.16%
2023/12/13	4.3	182.82	26.1	180.13	188.50	-21.9	2,431	-0.90%
2023/12/12	3.2	170.52	3	172.33	171.50	0.2	2,365	0.01%
2023/12/11	0	0.00	3	168.17	168.50	-3	2,391	-0.13%
2023/12/08	1	164.50	0	0.00	166.00	1	2,408	0.04%
2023/12/07	11	165.50	1	167.50	164.50	10	2,455	0.41%
2023/12/01	0	0.00	1	163.00	163.00	-1	2,842	-0.04%
2023/11/30	0	161.50	0	0.00	163.50	0	2,887	0.00%
2023/11/27	1	162.01	0	0.00	161.50	1	2,940	0.03%
2023/11/24	0	166.00	0	0.00	166.00	0	2,946	0.00%
2023/11/22	0	0.00	1	166.00	168.50	-1	3,015	-0.03%
2023/11/21	1	170.00	0.1	170.50	170.50	1	3,048	0.03%
2023/11/17	0	168.00	3	168.50	168.00	-3	3,263	-0.09%
2023/11/16	3	170.17	0	0.00	171.00	3	3,417	0.09%
2023/11/15	10.1	169.50	6	169.08	167.50	4.1	3,478	0.12%
2023/11/14	1	169.00	8	170.00	169.50	-7	3,491	-0.20%
2023/11/13	8	165.94	0	0.00	165.50	8	3,490	0.23%
2023/11/10	1	167.00	1	165.50	164.00	0	3,512	0.00%
2023/11/09	0	0.00	2	165.00	166.50	-2	3,544	-0.06%
2023/11/08	2	169.50	0	0.00	167.50	2	3,563	0.06%
2023/11/07	0.1	164.50	1	165.50	166.00	-0.9	3,615	-0.02%
2023/11/06	1	165.00	0	0.00	166.00	1	3,667	0.03%
2023/11/03	1	166.00	11	163.32	167.00	-10	3,740	-0.27%
2023/11/02	2	159.00	15.1	157.67	159.00	-13.1	3,817	-0.34%
2023/11/01	1	147.50	17.1	148.39	152.00	-16.1	3,830	-0.42%
2023/10/31	0.2	156.75	0	0.00	154.00	0.2	3,874	0.01%
2023/10/30	2	156.00	0	0.00	157.00	2	4,020	0.05%
2023/10/25	0	0.00	1	157.50	157.00	-1	4,535	-0.02%
2023/10/24	5	158.50	0	0.00	158.50	5	4,582	0.11%
2023/10/20	6	155.50	1	155.00	157.50	5	4,718	0.11%
2023/10/19	0	0.00	1	158.50	159.50	-1	4,813	-0.02%
2023/10/13	1	166.50	2	166.25	164.50	-1	4,888	-0.02%
2023/10/12	3	164.33	2	163.50	165.00	1	4,916	0.02%
2023/10/11	2	165.00	1	167.50	163.50	1	4,934	0.02%
2023/10/06	9	164.28	1	167.00	164.00	8	4,955	0.16%
2023/10/05	15	167.77	6	166.83	163.00	9	4,985	0.18%
2023/10/04	2	163.00	4	161.88	163.00	-2	4,995	-0.04%
2023/10/03	3	160.83	1	160.50	160.50	2	5,086	0.04%
2023/10/02	1	164.00	3	164.83	164.50	-2	5,150	-0.04%
2023/09/28	5	161.00	8	160.56	161.50	-3	5,172	-0.06%
2023/09/27	7	159.64	12	160.00	160.50	-5	5,183	-0.10%
2023/09/26	2	167.00	0	0.00	166.00	2	5,112	0.04%
2023/09/25	5.1	163.70	4	166.00	165.50	1.1	5,163	0.02%
2023/09/22	9	163.56	3.1	163.82	164.50	6	5,142	0.12%
2023/09/21	16.1	165.22	5	166.90	165.50	11.1	5,142	0.21%
2023/09/20	7	177.64	8	177.56	175.50	-1	5,205	-0.02%
2023/09/19	3	181.50	2.1	181.40	180.00	0.9	5,170	0.02%
2023/09/18	2	178.50	0	177.25	176.00	2	5,120	0.04%
2023/09/15	9	177.50	48.1	176.01	177.50	-39.1	5,102	-0.77%
2023/09/14	1.1	176.55	9	175.56	176.50	-7.9	5,055	-0.16%
2023/09/13	32	166.50	3.5	165.03	167.50	28.5	4,996	0.57%
2023/09/12	3.1	167.82	2	163.00	168.00	1.1	5,025	0.02%
2023/09/11	14	168.39	18	168.67	167.50	-4	4,980	-0.08%
2023/09/08	2	160.00	25	158.76	164.00	-23	4,875	-0.47%
2023/09/07	1	159.00	3.1	160.84	162.00	-2.1	4,830	-0.04%
2023/09/06	8	156.81	2.6	157.63	158.00	5.5	4,748	0.11%
2023/09/05	7	150.71	8.3	150.70	151.00	-1.3	4,651	-0.03%
2023/09/01	1	144.00	3	145.17	145.00	-2	4,695	-0.04%
2023/08/31	1	149.50	2	149.75	148.50	-1	4,661	-0.02%
2023/08/30	1	147.50	0	0.00	147.00	1	4,661	0.02%
2023/08/29	2	145.00	7	145.14	148.00	-5	4,655	-0.11%
2023/08/28	1	145.50	2	142.50	143.00	-1	4,629	-0.02%
2023/08/25	10	146.30	3	145.00	145.50	7	4,620	0.15%
2023/08/24	12.4	145.08	23	145.07	145.00	-10.6	4,584	-0.23%
2023/08/23	13	149.38	4	147.50	148.50	9	4,480	0.20%
2023/08/22	6	145.00	6	145.42	144.00	0	4,426	0.00%
2023/08/21	7	142.07	4	141.75	143.00	3	4,286	0.07%
2023/08/18	9	138.61	21	138.31	138.00	-12	4,253	-0.28%
2023/08/17	5	138.60	0	0.00	139.50	5	4,252	0.12%
2023/08/16	3	136.00	6	135.75	138.00	-3	4,240	-0.07%
2023/08/15	15	137.00	0	0.00	137.00	15	4,245	0.35%
2023/08/11	8.6	135.03	14	134.39	135.00	-5.5	4,237	-0.13%
2023/08/10	2	139.00	17	136.21	137.00	-15	4,205	-0.36%
2023/08/09	18	139.81	40	139.21	138.00	-22	4,138	-0.53%
2023/08/08	44	138.67	14.1	139.35	138.00	29.9	4,068	0.73%
2023/08/07	11.1	134.54	18	133.08	135.50	-6.9	3,988	-0.17%
2023/08/04	23	134.09	13	131.88	133.50	10	3,964	0.25%
2023/08/02	7	132.86	3	133.17	132.00	4	3,936	0.10%
2023/08/01	14	133.82	4	136.00	130.50	10	3,828	0.26%
2023/07/31	27	143.67	37.1	144.02	145.00	-10.1	3,727	-0.27%
2023/07/28	1.1	131.09	3	131.33	132.00	-1.9	3,429	-0.06%
2023/07/26	7	129.21	27	127.67	128.00	-20	3,315	-0.60%
2023/07/25	12	130.46	4	129.00	128.50	8	3,276	0.24%
2023/07/24	13	132.88	5	133.00	134.50	8	3,178	0.25%
2023/07/21	0	0.00	2.2	127.16	127.50	-2.2	3,064	-0.07%
2023/07/20	0	0.00	1	125.50	126.00	-1	3,056	-0.03%
2023/07/19	2	127.00	3	126.83	126.50	-1	3,027	-0.03%
2023/07/18	3	127.17	13	128.08	130.00	-10	3,011	-0.33%
2023/07/17	9	128.94	3	130.17	131.00	6	2,952	0.20%
2023/07/14	25	126.52	11	126.18	126.50	14	2,900	0.48%
2023/07/13	19	128.16	1	129.00	126.00	18	2,876	0.63%
2023/07/12	4	132.63	0	0.00	132.00	4	2,806	0.14%
2023/07/11	13	133.04	4	135.00	135.00	9	2,748	0.33%
2023/07/10	1	130.00	19	131.97	132.00	-18	2,668	-0.67%
2023/07/07	7	128.93	5	128.20	127.50	2	2,560	0.08%
2023/07/06	3	129.00	25	128.56	130.00	-22	2,475	-0.89%
2023/07/05	0	0.00	2	127.75	127.50	-2	2,426	-0.08%
2023/07/04	15	126.27	1	126.50	127.00	14	2,386	0.59%
2023/07/03	4	127.00	5.8	126.48	127.00	-1.8	2,356	-0.08%
2023/06/29	0.2	123.00	0	0.00	122.00	0.2	2,295	0.01%
2023/06/28	36	123.88	55	123.80	122.50	-19	2,209	-0.86%
2023/06/21	0	0.00	1.1	118.05	118.00	-1.1	1,985	-0.06%
2023/06/20	1	118.50	0	0.00	118.00	1	1,984	0.05%
2023/06/19	1	118.00	0	0.00	119.00	1	1,963	0.05%
2023/06/16	24	116.52	1	114.50	117.50	23	1,934	1.19%
2023/06/15	0.1	116.50	1	116.50	116.50	-0.9	1,866	-0.05%
2023/06/14	7	117.50	3	118.00	117.50	4	1,854	0.22%
2023/06/13	1	118.50	17	118.03	118.00	-16	1,864	-0.86%
2023/06/12	5	116.50	2	117.50	118.00	3	1,857	0.16%
2023/06/09	0	0.00	1	117.50	117.50	-1	1,852	-0.05%
2023/06/08	8	119.00	4	118.63	118.00	4	1,837	0.22%
2023/06/07	5	115.50	1	116.00	115.50	4	1,777	0.23%
2023/06/06	0	0.00	1	114.00	114.00	-1	1,776	-0.06%
2023/06/05	1	116.50	3	115.83	115.50	-2	1,773	-0.11%
2023/06/02	1	115.00	2	116.50	116.50	-1	1,751	-0.06%
2023/06/01	13	116.35	2	116.01	116.00	11	1,757	0.62%
2023/05/31	5	116.20	1	116.50	116.00	4	1,753	0.23%
2023/05/30	11	114.73	2.1	115.26	115.00	8.9	1,732	0.51%
2023/05/29	6	114.75	4.6	114.93	115.00	1.4	1,729	0.08%
2023/05/26	7	115.79	7	115.21	114.50	0	1,711	0.00%
2023/05/25	1	114.00	0	0.00	114.00	1	1,670	0.06%
2023/05/24	9	113.44	11	113.82	113.50	-2	1,665	-0.12%
2023/05/23	2	111.51	2	111.50	111.50	0	1,622	0.00%
2023/05/22	0.6	113.00	0	0.00	113.00	0.6	1,583	0.04%
2023/05/19	1	112.01	1.3	112.49	112.50	-0.2	1,558	-0.02%
2023/05/18	0	0.00	1.3	113.78	113.00	-1.3	1,551	-0.09%
2023/05/17	2	112.50	0	0.00	112.50	2	1,504	0.13%
2023/05/16	0.1	112.50	0	0.00	112.50	0.1	1,492	0.01%
2023/05/15	0	111.00	0	0.00	110.50	0	1,457	0.00%
2023/05/12	1	110.50	3	112.17	112.50	-2	1,445	-0.14%
2023/05/11	3	110.84	4.1	111.37	110.50	-1.1	1,411	-0.08%
2023/05/10	1	113.50	1.1	113.86	113.50	-0.1	1,359	-0.01%
2023/05/09	4.5	112.23	12.2	112.52	112.50	-7.7	1,330	-0.58%
2023/05/08	3	110.17	14	110.32	111.00	-11	1,262	-0.87%
2023/05/05	16.4	108.06	6	107.92	108.00	10.4	1,210	0.86%
2023/05/02	1	101.00	1	101.50	101.00	0	1,202	0.00%
2023/04/28	10	101.00	10	100.50	100.50	0	1,203	0.00%
2023/04/27	1	98.50	0	0.00	98.80	1	1,192	0.08%
2023/04/26	0	99.50	25	98.70	99.50	-25	1,177	-2.12%
2023/04/24	0	102.50	0	0.00	102.00	0	1,148	0.00%
2023/04/21	0	102.50	0	0.00	102.00	0	1,146	0.00%
2023/04/20	0	105.50	0	0.00	104.00	0	1,133	0.00%
2023/04/19	0	0.00	1	106.50	106.50	-1	1,121	-0.09%
2023/04/18	2	107.00	0	0.00	106.00	2	1,122	0.18%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/04/11	5	106.00	1	106.00	106.50	4	1,096	0.36%
2023/04/07	10	106.25	0	0.00	106.00	10	1,090	0.92%
2023/04/06	0	0.00	1	106.00	106.50	-1	1,080	-0.09%
2023/03/31	11	107.05	1	106.00	106.50	10	1,077	0.93%
2023/03/30	4	107.13	7	107.36	107.00	-3	1,059	-0.28%
2023/03/28	7	105.43	2	103.50	103.50	5	1,037	0.48%
2023/03/24	1	105.50	1	106.00	105.50	0	1,035	0.00%
2023/03/23	3	106.00	1	106.00	106.00	2	1,029	0.19%
2023/03/22	3	105.00	1	105.00	105.00	2	1,028	0.19%
2023/03/20	1	104.00	0	0.00	104.00	1	1,013	0.10%
2023/03/17	1	104.50	1	104.00	104.00	0	1,012	0.00%
2023/03/15	0	0.00	1	107.00	106.00	-1	1,030	-0.10%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/10	0	0.00	5	108.50	107.00	-5	1,012	-0.49%
2023/03/09	2	109.75	0	0.00	109.50	2	1,027	0.19%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/07	1	111.00	1	110.50	111.00	0	1,029	0.00%
2023/03/06	0	0.00	1	109.50	109.50	-1	1,024	-0.10%
2023/03/03	1	107.00	1	108.00	107.50	0	1,023	0.00%
2023/03/02	2	107.50	0	0.00	107.00	2	1,043	0.19%
2023/02/22	0	0.00	2	105.75	106.50	-2	1,079	-0.19%
2023/02/20	1	104.50	0	0.00	104.50	1	1,116	0.09%
2023/02/17	1	106.50	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0	0.00	2	107.00	107.00	-2	1,164	-0.17%
2023/02/15	5	105.00	0	0.00	105.00	5	1,215	0.41%
2023/02/13	5	102.00	5.1	102.50	103.50	-0.1	1,346	0.00%
2023/02/10	5.1	103.02	5	104.00	103.50	0.1	1,367	0.00%
2023/02/09	0	0.00	1.1	103.53	104.00	-1.1	1,364	-0.08%
2023/02/08	0	0.00	1	104.00	104.00	-1	1,360	-0.07%
2023/02/07	1	104.50	1	103.50	104.50	0	1,355	0.00%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/03	2	103.75	1	104.00	103.50	1	1,371	0.07%
2023/02/02	0	0.00	2	103.00	105.50	-2	1,389	-0.14%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	2	100.25	2	102.00	101.00	0	1,427	0.00%
2023/01/30	1	100.50	0	0.00	100.50	1	1,507	0.07%
2023/01/13	0	0.00	1	99.00	98.20	-1	1,580	-0.06%
2023/01/12	0	0.00	2	100.75	100.00	-2	1,598	-0.13%
2023/01/11	0	0.00	1	100.50	101.00	-1	1,620	-0.06%
2023/01/09	2	99.70	0	0.00	99.70	2	1,663	0.12%
2022/12/30	0	0.00	1	95.60	95.70	-1	1,735	-0.06%
2022/12/28	0	0.00	1	96.20	96.10	-1	1,809	-0.06%
2022/12/27	1	99.40	1	99.30	98.60	0	1,831	0.00%
2022/12/23	1	98.40	0	0.00	98.30	1	1,907	0.05%
2022/12/20	1	100.00	1	98.20	97.90	0	2,126	0.00%
2022/12/19	2	100.50	0	0.00	100.50	2	2,189	0.09%
2022/12/16	1	101.00	1	101.50	101.50	0	2,219	0.00%
2022/12/15	1	104.50	0	0.00	105.00	1	2,225	0.04%
2022/12/14	0	0.00	1	103.50	104.00	-1	2,229	-0.04%
2022/12/13	1	101.50	0	0.00	101.50	1	2,234	0.04%
2022/12/12	1	103.50	0	0.00	102.50	1	2,251	0.04%
2022/12/08	1	105.00	1	105.00	104.50	0	2,342	0.00%
2022/12/05	0	0.00	2	106.00	106.00	-2	2,415	-0.08%
2022/12/02	3	105.17	5	106.10	105.50	-2	2,468	-0.08%
2022/12/01	1	104.00	2	105.75	105.50	-1	2,555	-0.04%
2022/11/30	2	103.50	1	103.00	104.00	1	2,646	0.04%
2022/11/29	2	102.00	5	103.80	103.50	-3	2,671	-0.11%
2022/11/28	0	0.00	1	101.00	101.50	-1	2,663	-0.04%
2022/11/25	2	101.00	0	0.00	100.00	2	2,696	0.07%
2022/11/24	1	101.00	3	100.33	101.00	-2	2,741	-0.07%
2022/11/23	0	0.00	1	98.80	98.60	-1	2,780	-0.04%
2022/11/18	0	0.00	3	99.17	97.80	-3	2,921	-0.10%
2022/11/17	5	99.12	1	98.70	98.60	4	2,946	0.14%
2022/11/15	0	0.00	6	98.20	98.40	-6	2,999	-0.20%
2022/11/11	6	98.00	8	99.96	97.10	-2	3,045	-0.07%
2022/11/10	8	97.56	5	95.56	96.80	3	3,017	0.10%
2022/11/09	1	96.40	6	95.65	96.30	-5	2,995	-0.17%
2022/11/08	3	93.60	0	0.00	91.80	3	3,048	0.10%
2022/11/02	0	0.00	1	90.90	91.00	-1	3,719	-0.03%
2022/10/31	1	90.00	4	90.03	90.20	-3	3,954	-0.08%
2022/10/28	1	86.80	0	0.00	86.90	1	4,055	0.02%
2022/10/27	1	87.70	6	87.98	90.00	-5	4,090	-0.12%
2022/10/26	7	88.89	2	87.75	87.80	5	4,050	0.12%
2022/10/25	0	0.00	2	92.30	90.00	-2	4,017	-0.05%
2022/10/24	10	94.50	10	93.00	93.00	0	4,100	0.00%
2022/10/21	0	0.00	1	91.40	90.90	-1	4,099	-0.02%
2022/10/20	5	93.44	2	94.30	94.40	3	4,113	0.07%
2022/10/19	2	97.80	2	96.90	96.30	0	4,102	0.00%
2022/10/14	0	0.00	1	98.90	97.20	-1	4,099	-0.02%
2022/10/13	1	98.50	0	0.00	95.10	1	4,124	0.02%
2022/10/12	1	97.50	1	97.70	98.50	0	4,116	0.00%
2022/10/07	1	101.00	0	0.00	100.50	1	4,173	0.02%
2022/10/06	2	103.25	3	103.00	102.00	-1	4,223	-0.02%
2022/10/05	4	101.75	2	101.50	101.00	2	4,259	0.05%
2022/10/04	3	98.90	3	98.10	99.30	0	4,251	0.00%
2022/10/03	1	94.50	0	0.00	95.50	1	4,280	0.02%
2022/09/30	1	95.30	1	93.00	95.30	0	4,411	0.00%
2022/09/29	0	0.00	2	94.10	93.90	-2	4,446	-0.04%
2022/09/28	2	97.45	0.2	96.50	95.80	1.8	4,476	0.04%
2022/09/27	1	99.90	1	100.00	102.00	0	4,455	0.00%
2022/09/26	4	102.75	5	103.10	102.50	-1	4,426	-0.02%
2022/09/23	8	109.50	6	110.00	108.50	2	4,432	0.05%
2022/09/22	2	112.00	1	113.00	112.50	1	4,450	0.02%
2022/09/20	2	111.75	1	113.00	112.50	1	4,481	0.02%
2022/09/19	3	112.50	1	114.50	112.00	2	4,532	0.04%
2022/09/16	1	112.00	3.1	113.84	114.50	-2.1	4,570	-0.05%
2022/09/15	6	113.58	1	115.00	112.00	5	4,763	0.10%
2022/09/14	2	113.75	2	114.75	114.50	0	4,944	0.00%
2022/09/13	17	114.82	4	115.25	114.50	13	5,097	0.26%
2022/09/12	5	115.40	10	115.80	115.00	-5	5,139	-0.10%
2022/09/08	0	0.00	12	113.58	114.00	-12	5,163	-0.23%
2022/09/07	1	112.50	4	112.23	112.50	-3	5,241	-0.06%
2022/09/06	8	106.75	3.3	107.85	108.00	4.8	5,166	0.09%
2022/09/05	1	112.50	1.3	112.90	110.50	-0.3	5,068	0.00%
2022/09/02	7	112.29	0	0.00	112.00	7	5,034	0.14%
2022/09/01	6.2	114.16	3	114.50	113.00	3.2	5,037	0.06%
2022/08/31	1.3	113.46	11.5	114.22	115.50	-10.2	5,021	-0.20%
2022/08/30	3.1	110.85	6.5	111.50	112.00	-3.4	5,094	-0.07%
2022/08/29	10.1	109.51	1	110.00	110.50	9.1	5,070	0.18%
2022/08/26	7.5	114.67	5	113.90	113.50	2.5	5,034	0.05%
2022/08/25	1	114.50	10	114.55	114.50	-9	5,008	-0.18%
2022/08/24	3	111.83	3	111.67	112.50	0	5,004	0.00%
2022/08/23	7	113.07	6	113.58	113.00	1	4,964	0.02%
2022/08/22	8.2	113.26	14	113.21	112.00	-5.8	4,978	-0.12%
2022/08/19	5	116.00	4	116.38	115.50	1	4,932	0.02%
2022/08/18	7	115.21	1	115.50	115.50	6	4,930	0.12%
2022/08/17	1	116.50	2	116.00	116.50	-1	4,912	-0.02%
2022/08/16	6	115.75	12	115.17	115.00	-6	4,899	-0.12%
2022/08/15	12	113.96	10	114.05	115.00	2	4,836	0.04%
2022/08/12	41.3	113.96	0.1	113.00	115.00	41.2	4,768	0.86%
2022/08/11	7.1	121.07	1	121.00	121.00	6.1	4,463	0.14%
2022/08/10	3	132.50	3	132.00	134.00	0	4,457	0.00%
2022/08/09	6	132.17	9	132.50	131.00	-3	4,459	-0.07%
2022/08/08	4	130.00	21.1	128.79	130.50	-17.1	4,410	-0.39%
2022/08/05	12.1	125.05	2	125.00	125.00	10.1	4,296	0.24%
2022/08/04	8.1	123.29	15	125.00	127.50	-6.9	4,228	-0.16%
2022/08/03	0	0.00	5	124.90	124.00	-5	4,157	-0.12%
2022/08/01	13	123.73	2	123.75	123.50	11	4,232	0.26%
2022/07/29	3	122.67	15.1	123.57	124.00	-12.1	4,384	-0.28%
2022/07/28	4.1	119.88	1	121.50	120.00	3.1	4,378	0.07%
2022/07/27	4	119.50	10	119.50	120.00	-6	4,399	-0.14%
2022/07/25	2	115.00	3	116.33	118.00	-1	4,537	-0.02%
2022/07/22	9	116.78	0	0.00	116.00	9	4,696	0.19%
2022/07/21	4	117.88	3	118.67	119.00	1	4,884	0.02%
2022/07/20	1	118.50	6	119.50	118.50	-5	5,113	-0.10%
2022/07/19	4	116.75	1	117.00	117.00	3	5,204	0.06%
2022/07/18	2	117.75	3	119.00	119.00	-1	5,412	-0.02%
2022/07/15	6	117.67	2	118.00	118.00	4	5,619	0.07%
2022/07/14	2	116.00	5	118.60	119.50	-3	5,732	-0.05%
2022/07/12	3	113.00	6	114.75	115.00	-3	5,684	-0.05%
2022/07/11	5	116.60	2	115.25	116.00	3	5,705	0.05%
2022/07/08	4	114.13	8	116.06	115.00	-4	5,684	-0.07%
2022/07/07	5	104.90	2	104.50	107.50	3	5,577	0.05%
2022/07/06	13	102.04	18	102.08	102.00	-5	5,612	-0.09%
2022/07/05	0	0.00	1	99.10	100.50	-1	5,644	-0.02%
2022/07/04	2	99.40	2	99.60	97.10	0	5,807	0.00%
2022/07/01	13	109.54	1	110.00	108.00	12	5,791	0.21%
2022/06/30	2	118.50	6	117.00	120.00	-4	5,729	-0.07%
2022/06/29	0	0.00	1	120.00	119.00	-1	5,699	-0.02%
2022/06/28	1.1	123.91	0	123.00	121.00	1.1	5,691	0.02%
2022/06/27	1	125.00	1	126.50	124.50	0	5,694	0.00%
2022/06/24	4	123.00	14	122.61	122.00	-10	5,674	-0.18%
2022/06/23	22.1	128.87	9	126.83	122.00	13.1	5,649	0.23%
2022/06/22	18	130.95	5	131.00	129.50	13	5,472	0.24%
2022/06/21	2	129.00	23	129.80	132.00	-21	5,281	-0.40%
2022/06/20	7	123.29	3	123.83	122.50	4	5,117	0.08%
2022/06/17	0	0.00	3	125.00	125.00	-3	5,046	-0.06%
2022/06/16	7	124.93	7	127.71	122.50	0	4,969	0.00%
2022/06/15	1	124.50	3	124.67	124.00	-2	4,854	-0.04%
2022/06/14	12	122.17	16	124.13	124.50	-4	4,853	-0.08%
2022/06/13	2	121.25	2	122.00	121.50	0	4,856	0.00%
2022/06/10	1	121.50	3	123.67	124.00	-2	4,870	-0.04%
2022/06/09	4	121.88	3	122.67	124.00	1	4,885	0.02%
2022/06/08	6	124.58	3	125.83	123.00	3	4,873	0.06%
2022/06/07	1	124.50	1	124.50	125.50	0	4,752	0.00%
2022/06/06	11	124.50	26	125.19	126.00	-15	4,731	-0.32%
2022/06/02	0	0.00	3	122.49	122.50	-3	4,715	-0.06%
2022/06/01	5	122.10	6	124.33	121.50	-1	4,720	-0.02%
2022/05/31	4	122.50	1	122.00	123.00	3	4,705	0.06%
2022/05/30	4	121.75	6	121.58	123.00	-2	4,706	-0.04%
2022/05/27	2	117.75	0	0.00	118.00	2	4,691	0.04%
2022/05/26	3	115.83	0	0.00	114.00	3	4,702	0.06%
2022/05/25	0	0.00	3	117.83	119.50	-3	4,792	-0.06%
2022/05/24	3	119.83	1	118.50	118.00	2	4,857	0.04%
2022/05/23	4	120.75	1	121.50	121.00	3	4,831	0.06%
2022/05/20	4	122.12	2	122.75	121.50	2	4,866	0.04%
2022/05/19	13	122.50	12	122.75	122.50	1	4,848	0.02%
2022/05/18	3	123.00	2	123.00	122.50	1	4,756	0.02%
2022/05/17	3	118.67	6	118.75	119.50	-3	4,712	-0.06%
2022/05/16	1	117.50	1	116.50	117.00	0	4,713	0.00%
2022/05/13	3	111.17	3	113.00	112.50	0	4,632	0.00%
2022/05/12	4	110.63	3	111.17	109.50	1	4,617	0.02%
2022/05/11	1	111.00	2	112.50	111.00	-1	4,631	-0.02%
2022/05/10	3	107.00	4.1	108.57	110.50	-1.1	4,731	-0.02%
2022/05/09	3	109.50	4	109.63	109.00	-1	4,697	-0.02%
2022/05/06	13.1	110.15	5.1	112.25	109.50	8	4,667	0.17%
2022/05/05	5.1	122.88	2	122.25	121.00	3.1	4,532	0.07%
2022/05/04	5	124.70	3	124.67	124.50	2	4,486	0.04%
2022/05/03	6	126.67	6	126.42	127.00	0	4,466	0.00%
2022/04/29	8	130.13	10	131.65	128.00	-2	4,434	-0.05%
2022/04/28	9.1	129.66	12.1	129.04	127.50	-3	4,346	-0.07%
2022/04/27	7.1	130.79	9	133.00	132.50	-2	4,197	-0.05%
2022/04/26	8.1	129.57	12	130.17	132.50	-3.9	4,002	-0.10%
2022/04/25	3	124.53	11	124.46	126.50	-8	3,804	-0.21%
2022/04/22	9	127.61	28.1	129.77	130.00	-19	3,729	-0.51%
2022/04/21	13	125.85	7	127.79	125.50	6	3,542	0.17%
2022/04/20	10	125.10	11	124.68	125.00	-1	3,337	-0.03%
2022/04/19	1	117.58	2	120.25	121.00	-1	3,235	-0.03%
2022/04/18	2	117.00	1	114.00	116.50	1	3,264	0.03%
2022/04/15	1	115.50	3	116.50	116.50	-2	3,270	-0.06%
2022/04/14	1	122.47	3	121.00	122.00	-2	3,349	-0.06%
2022/04/13	4	119.50	1	121.00	119.50	3	3,394	0.09%
2022/04/12	5.1	120.43	5	122.30	120.00	0.1	3,687	0.00%
2022/04/11	7	125.43	12	126.58	124.50	-5	3,751	-0.13%
2022/04/08	10	124.70	16.1	125.60	125.00	-6.1	3,786	-0.16%
2022/04/07	2	122.50	3	122.17	119.50	-1	3,646	-0.03%
2022/04/06	2	123.25	1	122.00	122.00	1	3,741	0.03%
2022/03/30	2	121.50	1	121.00	121.50	1	3,936	0.03%
2022/03/29	2	119.25	11	120.09	121.00	-9	4,033	-0.22%
2022/03/28	2	117.50	3	117.83	118.00	-1	4,094	-0.02%
2022/03/25	1	121.00	6	120.42	121.00	-5	4,238	-0.12%
2022/03/24	10	116.50	5.1	117.31	117.50	4.9	4,352	0.11%
2022/03/23	4	115.00	1	115.50	115.00	3	4,909	0.06%
2022/03/22	1	115.50	0.1	115.59	116.00	0.9	5,591	0.02%
2022/03/21	1.1	114.59	0	0.00	115.50	1.1	6,110	0.02%
2022/03/17	6	114.75	4	114.88	115.50	2	6,187	0.03%
2022/03/16	1	113.50	11	112.14	113.50	-10	6,250	-0.16%
2022/03/15	10	112.50	1	111.00	112.50	9	6,351	0.14%
2022/03/14	5	114.20	1	114.50	113.50	4	6,351	0.06%
2022/03/11	2	112.00	4	111.38	111.00	-2	6,344	-0.03%
2022/03/10	0	0.00	1	111.00	110.50	-1	6,341	-0.02%
2022/03/09	1	108.50	0	0.00	108.00	1	6,332	0.02%
2022/03/08	3	110.17	2	107.25	107.00	1	6,336	0.02%
2022/03/07	4	111.50	0	0.00	111.50	4	6,340	0.06%
2022/03/04	1	114.00	0	0.00	113.50	1	6,364	0.02%
2022/03/02	8	113.75	6	114.50	114.50	2	6,433	0.03%
2022/02/25	6	117.42	11	112.82	114.50	-5	6,478	-0.08%
2022/02/24	3	119.50	0	0.00	117.50	3	6,423	0.05%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	0	0.00	9	122.72	124.00	-9	6,498	-0.14%
2022/02/21	6	123.92	0	0.00	123.00	6	6,573	0.09%
2022/02/18	2	124.50	3	125.83	125.50	-1	6,676	-0.01%
2022/02/17	10	124.95	4	124.88	125.00	6	6,807	0.09%
2022/02/16	5	127.10	12	127.46	127.50	-7	6,910	-0.10%
2022/02/15	1	124.50	4	124.50	123.50	-3	6,945	-0.04%
2022/02/14	4	122.00	8	122.31	123.00	-4	7,221	-0.06%
2022/02/11	5	125.30	2	126.00	125.00	3	7,325	0.04%
2022/02/10	14	128.64	2	129.50	127.50	12	7,491	0.16%
2022/02/09	3	128.00	3.2	127.11	128.00	-0.2	7,569	0.00%
2022/02/08	4	126.75	7	126.00	126.00	-3	7,925	-0.04%
2022/02/07	15	126.90	4	124.75	126.00	11	8,397	0.13%
2022/01/26	0	0.00	13.1	123.51	123.00	-13.1	8,399	-0.16%
2022/01/25	5	120.50	5	120.40	119.00	0	8,486	0.00%
2022/01/24	1	121.50	2	120.75	121.50	-1	8,641	-0.01%
2022/01/21	9	121.44	1.2	119.77	119.50	7.8	8,673	0.09%
2022/01/20	1	123.50	1.1	124.39	124.50	-0.1	8,734	0.00%
2022/01/19	7	122.07	7	123.43	124.00	0	8,896	0.00%
2022/01/18	7	124.57	6	126.17	124.00	1	8,953	0.01%
2022/01/17	2	124.25	5	125.00	125.50	-3	8,942	-0.03%
2022/01/14	0.1	121.00	1	119.50	121.00	-0.9	8,972	-0.01%
2022/01/13	13.1	121.42	10	121.50	122.00	3.1	8,963	0.03%
2022/01/12	11	122.41	11	120.55	122.50	0	8,943	0.00%
2022/01/11	4	119.37	1	119.50	119.00	3	8,892	0.03%
2022/01/10	6	123.33	1	122.50	123.50	5	8,811	0.06%
2022/01/07	9	122.61	10	123.85	125.00	-1	8,776	-0.01%
2022/01/06	4.2	127.12	5.1	127.64	128.00	-0.9	8,643	-0.01%
2022/01/05	29	135.07	17	135.47	129.00	12	8,573	0.14%
2022/01/04	1	130.50	5	133.60	134.50	-4	8,252	-0.05%
2022/01/03	6	128.92	12	129.75	129.50	-6	8,098	-0.07%
2021/12/30	33	128.44	33	127.59	127.50	0	8,007	0.00%
2021/12/29	3	128.83	9	128.28	129.00	-6	7,937	-0.08%
2021/12/28	3	125.33	1.5	125.72	125.00	1.5	7,806	0.02%
2021/12/27	11	127.73	12.4	127.35	126.50	-1.4	7,771	-0.02%
2021/12/24	2	124.50	2	125.25	124.50	0	7,636	0.00%
2021/12/23	7.3	127.08	3	127.17	124.50	4.3	7,592	0.06%
2021/12/22	12.1	125.53	14	124.54	127.00	-1.9	7,472	-0.03%
2021/12/21	16	123.69	16	123.66	126.00	0	7,421	0.00%
2021/12/20	12	126.88	12.1	127.45	125.50	-0.1	7,263	0.00%
2021/12/17	143.2	129.10	141.1	130.19	125.50	2.2	7,073	0.03%	大買/大賣/
2021/12/16	146.1	126.86	145.1	126.00	127.00	1	6,482	0.01%	大買/大賣/
2021/12/15	40	120.60	68.4	121.58	125.50	-28.4	5,787	-0.49%
2021/12/14	12	114.33	18	114.97	114.50	-6	5,256	-0.11%
2021/12/13	8	115.25	10	114.85	116.00	-2	5,184	-0.04%
2021/12/10	17	114.56	15	115.30	114.50	2	5,145	0.04%
2021/12/09	4.1	111.68	9	113.94	113.00	-4.9	5,052	-0.10%
2021/12/07	0	0.00	3	109.50	110.00	-3	4,895	-0.06%
2021/12/02	1	108.00	2	108.25	108.00	-1	4,875	-0.02%
2021/12/01	0	0.00	1	110.00	110.50	-1	4,848	-0.02%
2021/11/30	1	107.50	7	107.93	110.00	-6	4,811	-0.12%
2021/11/29	0	0.00	12	104.88	105.50	-12	4,767	-0.25%
2021/11/26	8	103.94	14	103.89	106.00	-6	4,741	-0.13%
2021/11/25	12	109.83	25	108.10	107.50	-13	4,670	-0.28%
2021/11/24	9	108.50	3	107.67	108.50	6	4,651	0.13%
2021/11/23	22.3	111.35	13	109.77	110.00	9.3	4,574	0.20%
2021/11/22	3	115.67	2	115.00	115.00	1	4,487	0.02%
2021/11/19	14	113.75	9	114.56	116.50	5	4,438	0.11%
2021/11/18	9	114.61	12	114.29	112.50	-3	4,328	-0.07%
2021/11/17	35.1	112.31	27	115.22	111.00	8.1	4,202	0.19%
2021/11/16	29	114.66	2	114.50	114.00	27	4,092	0.66%
2021/11/15	8	115.31	26	116.40	119.00	-18	3,956	-0.45%
2021/11/12	5	116.00	1	115.00	114.50	4	3,828	0.10%
2021/11/11	20.1	116.85	37	113.80	113.00	-17	3,736	-0.45%
2021/11/10	4	113.88	1	114.50	115.50	3	3,475	0.09%
2021/11/09	9	115.62	11	116.36	114.50	-2	3,354	-0.06%
2021/11/08	48	115.04	14	114.25	115.50	34	3,161	1.08%
2021/11/05	14	113.64	9	112.22	113.50	5	2,987	0.17%
2021/11/04	13	112.88	26.5	114.61	115.50	-13.5	2,624	-0.51%
2021/11/03	4	104.75	7	105.21	105.00	-3	2,135	-0.14%
2021/11/02	12	102.63	6	102.75	102.50	6	2,084	0.29%
2021/11/01	5	108.40	30	108.32	108.50	-25	1,986	-1.26%
2021/10/29	9	105.22	8	105.19	105.00	1	1,819	0.05%
2021/10/28	6	105.50	3	105.83	105.00	3	1,766	0.17%
2021/10/27	17	105.00	7	104.57	105.50	10	1,690	0.59%
2021/10/26	6	101.17	15	101.33	101.50	-9	1,533	-0.59%
2021/10/25	6	98.93	6	98.54	98.80	0	1,508	0.00%
2021/10/22	6	98.50	5	98.06	99.00	1	1,525	0.07%
2021/10/21	7	95.69	6.1	95.00	95.40	0.9	1,522	0.06%
2021/10/20	5	94.62	1	94.70	94.70	4	1,656	0.24%
2021/10/19	1	92.60	0	0.00	92.60	1	1,661	0.06%
2021/10/15	0	91.90	0	0.00	91.60	0	1,800	0.00%
2021/10/12	4	93.63	0	0.00	93.00	4	1,983	0.20%
2021/10/08	1	94.80	1	95.50	95.60	0	2,042	0.00%
2021/10/07	0	0.00	15	93.87	95.80	-15	2,160	-0.69%
2021/10/06	3	91.50	0	0.00	90.80	3	2,127	0.14%
2021/10/05	0	0.00	1	91.50	92.50	-1	2,141	-0.05%
2021/10/01	10	90.00	0	90.10	89.90	10	2,149	0.46%
2021/09/30	1	93.10	2	92.60	93.00	-1	2,137	-0.05%
2021/09/29	0	93.10	1	92.90	93.00	-1	2,158	-0.05%
2021/09/28	6	94.42	3	93.43	94.20	3	2,167	0.14%
2021/09/17	0	0.00	3	90.70	90.50	-3	2,375	-0.13%
2021/08/30	0	0.00	2.1	92.18	93.30	-2.1	2,508	-0.08%
2021/08/26	2	90.00	0	0.00	90.00	2	2,547	0.08%
2021/08/23	0	0.00	1	89.90	90.60	-1	2,631	-0.04%
2021/08/19	0	0.00	1	89.80	89.20	-1	2,666	-0.04%
2021/08/18	0	0.00	1	88.30	89.70	-1	2,665	-0.04%
2021/08/16	2	88.30	1	89.60	89.20	1	2,674	0.04%
2021/08/13	1.2	89.16	0	0.00	89.30	1.2	2,667	0.04%
2021/08/11	4	89.73	4	88.80	88.80	0	2,667	0.00%
2021/08/09	1	92.00	0	0.00	92.10	1	2,655	0.04%
2021/08/06	2.1	93.90	0	0.00	93.50	2.1	2,687	0.08%
2021/08/05	1	95.30	0.2	95.30	94.80	0.9	2,701	0.03%
2021/08/04	1	96.30	0	0.00	95.70	1	2,769	0.04%
2021/08/03	2	96.80	1	97.30	96.40	1	2,821	0.04%
2021/07/29	4	96.15	1	98.00	97.50	3	2,918	0.10%
2021/07/28	4	96.73	2	96.35	98.00	2	2,871	0.07%
2021/07/27	11	98.83	6	98.85	99.50	5	2,883	0.17%
2021/07/26	13	101.54	5	102.00	102.00	8	2,844	0.28%
2021/07/23	1	110.50	1	108.50	109.00	0	2,707	0.00%
2021/07/22	0	0.00	3	110.17	108.00	-3	2,704	-0.11%
2021/07/21	13.2	109.54	7	110.50	109.00	6.2	2,674	0.23%
2021/07/20	4	104.38	5	105.40	104.50	-1	2,586	-0.04%
2021/07/19	0	0.00	11	108.55	107.50	-11	2,554	-0.43%
2021/07/16	16	109.59	10	109.50	109.50	6	2,561	0.23%
2021/07/15	4.5	106.89	3	107.33	108.50	1.5	2,465	0.06%
2021/07/14	0	0.00	11	108.73	108.50	-11	2,419	-0.45%
2021/07/13	2	103.75	0	0.00	102.50	2	2,322	0.09%
2021/07/12	0	0.00	1	101.50	103.00	-1	2,360	-0.04%
2021/07/06	0	0.00	3	104.50	103.50	-3	2,773	-0.11%
2021/07/05	0	0.00	12	102.50	104.00	-12	2,816	-0.43%
2021/07/02	2	102.00	9	102.22	102.00	-7	2,915	-0.24%
2021/07/01	5	105.00	6	106.50	103.50	-1	2,939	-0.03%
2021/06/30	29	106.86	7	106.21	106.50	22	3,000	0.73%
2021/06/29	18	104.67	8.6	106.17	106.50	9.4	3,010	0.31%
2021/06/28	14	101.53	4	100.38	102.00	10	3,086	0.32%
2021/06/25	1	99.20	1	100.00	99.20	0	3,093	0.00%
2021/06/24	0	0.00	1	98.90	97.80	-1	3,103	-0.03%
2021/06/23	0	0.00	4	98.58	98.80	-4	3,136	-0.13%
2021/06/22	0	0.00	1	98.00	96.40	-1	3,210	-0.03%
2021/06/21	5	98.02	3	99.00	96.80	2	3,283	0.06%
2021/06/18	1	100.50	9	100.14	99.90	-8	3,355	-0.24%
2021/06/17	5.3	99.20	0	0.00	99.00	5.3	3,472	0.15%
2021/06/15	0.1	100.00	0	0.00	99.10	0.1	4,075	0.00%
2021/06/10	3	100.23	2	99.95	100.50	1	4,181	0.02%
2021/06/09	3	98.50	1	98.60	98.00	2	4,178	0.05%
2021/06/08	1	98.50	0	0.00	97.40	1	4,233	0.02%
2021/06/07	3	97.07	0	0.00	96.50	3	4,272	0.07%
2021/06/04	2	98.60	0	0.00	98.30	2	4,307	0.05%
2021/06/03	1	100.50	4	99.33	100.00	-3	4,303	-0.07%
2021/06/02	0	0.00	5	98.76	97.50	-5	4,270	-0.12%
2021/06/01	2	96.45	1	96.50	96.40	1	4,229	0.02%
2021/05/31	4	95.98	3	96.23	96.90	1	4,227	0.02%
2021/05/28	0	95.00	0	0.00	94.80	0	4,208	0.00%
2021/05/27	2	93.05	1	94.30	94.70	1	4,203	0.02%
2021/05/26	0	0.00	1	93.30	92.50	-1	4,198	-0.02%
2021/05/25	4	93.33	1	94.40	93.10	3	4,209	0.07%
2021/05/21	1	92.90	1	92.90	92.90	0	4,222	0.00%
2021/05/19	2	91.40	0	0.00	92.00	2	4,279	0.05%
2021/05/18	2	89.50	1	90.10	90.40	1	4,291	0.02%
2021/05/17	1	85.30	0	0.00	85.00	1	4,313	0.02%
2021/05/14	1	90.50	0	0.00	89.60	1	4,277	0.02%
2021/05/13	0	0.00	5	90.90	91.50	-5	4,218	-0.12%
2021/05/12	12	92.12	7	90.74	90.60	5	4,174	0.12%
2021/05/11	5	95.72	2	95.15	94.30	3	4,094	0.07%
2021/05/10	2	99.85	1	99.00	98.00	1	4,043	0.02%
2021/05/07	4	102.38	0	0.00	102.00	4	3,999	0.10%
2021/05/05	2	105.00	8	105.38	104.00	-6	3,980	-0.15%
2021/05/04	0	0.00	3.2	106.22	105.50	-3.2	3,979	-0.08%
2021/05/03	1	109.00	0	0.00	108.00	1	3,933	0.03%
2021/04/29	0	0.00	1	114.00	113.00	-1	3,910	-0.03%
2021/04/28	1	112.50	2	113.50	114.00	-1	3,905	-0.03%
2021/04/27	0	0.00	6	113.25	112.50	-6	3,924	-0.15%
2021/04/26	2	113.50	0	0.00	113.50	2	3,922	0.05%
2021/04/23	1	113.00	3	113.33	113.00	-2	3,919	-0.05%
2021/04/22	9	113.05	0	0.00	112.00	9	3,932	0.23%
2021/04/21	1	114.00	0	0.00	114.00	1	3,911	0.03%
2021/04/20	2	115.50	2	114.75	115.50	0	3,901	0.00%
2021/04/19	4.3	113.62	3	113.33	113.50	1.3	3,934	0.03%
2021/04/16	3	115.00	0	0.00	115.00	3	3,901	0.08%
2021/04/15	9	114.78	0.2	115.00	114.50	8.8	3,944	0.22%
2021/04/14	23	121.43	66	125.12	122.00	-43	3,888	-1.11%
2021/04/13	0	0.00	1	126.00	125.50	-1	3,722	-0.03%
2021/04/12	24.2	125.30	5	126.90	124.00	19.2	3,704	0.52%
2021/04/09	7	123.43	8	124.56	125.50	-1	3,656	-0.03%
2021/04/08	1	121.00	8.1	122.62	124.00	-7.1	3,585	-0.20%
2021/04/07	3	117.50	28	117.05	118.00	-25	3,469	-0.72%
2021/04/06	28	118.29	2.9	117.57	117.50	25.1	3,437	0.73%
2021/04/01	40.6	116.68	0	0.00	118.00	40.6	3,367	1.21%
2021/03/31	31	114.52	24	114.00	116.00	7	3,273	0.21%
2021/03/30	0	0.00	5	110.20	110.50	-5	3,096	-0.16%
2021/03/29	5	109.60	1	109.50	109.50	4	3,071	0.13%
2021/03/26	1	109.00	5	109.40	110.00	-4	3,074	-0.13%
2021/03/25	3.3	109.04	4	109.13	109.00	-0.7	3,047	-0.02%
2021/03/24	6	108.58	7	110.14	111.00	-1	2,985	-0.03%
2021/03/23	8	110.31	1	109.00	110.00	7	2,924	0.24%
2021/03/22	6	109.33	10.5	108.86	112.00	-4.5	2,863	-0.16%
2021/03/19	18	107.61	5	108.50	108.50	13	2,788	0.47%
2021/03/18	18	106.78	24.6	108.03	110.00	-6.6	2,581	-0.25%
2021/03/17	3	100.32	2.5	100.16	100.00	0.5	2,228	0.02%
2021/03/16	1	98.90	0	0.00	98.40	1	2,188	0.05%
2021/03/15	2	99.30	4	98.80	99.20	-2	2,172	-0.09%
2021/03/12	1.2	97.95	7	97.56	98.80	-5.8	2,189	-0.26%
2021/03/11	6	97.07	4	96.95	96.30	2	2,158	0.09%
2021/03/10	2	96.00	1	95.30	96.50	1	2,131	0.05%
2021/03/08	0	0.00	10	93.90	92.90	-10	2,121	-0.47%
2021/03/05	1	93.00	0	0.00	94.00	1	2,137	0.05%
2021/03/04	0	0.00	1	94.10	93.20	-1	2,164	-0.05%
2021/02/26	1	94.20	0	0.00	94.40	1	2,262	0.04%
2021/02/25	0	0.00	0	96.50	95.40	0	2,305	0.00%
2021/02/24	2.4	96.16	1	95.30	94.80	1.4	2,313	0.06%
2021/02/19	0	0.00	0.2	96.60	96.40	-0.2	2,295	-0.01%
2021/02/18	2	95.90	5	95.64	96.30	-3	2,295	-0.13%
2021/02/17	3	94.63	5	95.36	94.50	-2	2,357	-0.08%
2021/02/05	0	0.00	2	95.55	95.30	-2	2,399	-0.08%
2021/02/04	1	93.40	0	0.00	93.40	1	2,622	0.04%
2021/02/03	4.3	94.30	1	94.80	94.40	3.3	2,657	0.12%
2021/02/02	3	94.77	1	95.30	94.80	2	2,751	0.07%
2021/02/01	0	0.00	3	94.10	94.40	-3	2,765	-0.11%
2021/01/29	2	94.45	1	93.50	92.40	1	2,769	0.04%
2021/01/28	4.1	94.43	2	94.40	94.30	2.1	2,802	0.07%
2021/01/27	1	93.70	1	94.10	93.60	0	2,772	0.00%
2021/01/25	1	91.40	1	92.50	93.20	0	2,920	0.00%
2021/01/22	1	90.70	1	92.20	92.60	0	2,986	0.00%
2021/01/21	1	89.80	6	90.73	89.90	-5	3,023	-0.17%
2021/01/20	1	90.50	1	90.40	90.40	0	3,097	0.00%
2021/01/15	0	0.00	2	93.65	93.10	-2	3,349	-0.06%
2021/01/14	10	94.68	0	0.00	94.70	10	3,525	0.28%
2021/01/13	0	0.00	1	94.70	95.00	-1	3,744	-0.03%
2021/01/12	5	94.16	1	95.30	94.00	4	3,968	0.10%
2021/01/11	0	0.00	1	96.40	96.50	-1	4,145	-0.02%
2021/01/08	2.5	97.81	1	97.90	98.10	1.5	4,186	0.04%
2021/01/07	0	0.00	5	96.20	97.20	-5	4,162	-0.12%
2021/01/06	3	97.70	2	95.65	95.90	1	4,234	0.02%
2021/01/05	2	96.10	4	96.88	98.00	-2	4,298	-0.05%
2021/01/04	0	0.00	1	95.50	95.90	-1	4,236	-0.02%
2020/12/28	5	92.80	0	0.00	93.20	5	4,301	0.12%
2020/12/25	1	93.60	0	0.00	94.20	1	4,285	0.02%
2020/12/24	2	94.10	0	0.00	94.20	2	4,287	0.05%
2020/12/23	1	93.20	1	93.30	93.30	0	4,287	0.00%
2020/12/17	1	94.90	6	94.70	95.00	-5	4,327	-0.12%
2020/12/16	1	94.90	0	0.00	95.00	1	4,333	0.02%
2020/12/15	1	95.00	0	0.00	95.10	1	4,332	0.02%
2020/12/14	0	0.00	1.1	95.91	97.00	-1.1	4,333	-0.03%
2020/12/11	0	0.00	1	96.20	95.60	-1	4,335	-0.02%
2020/12/10	1	96.20	1	96.00	96.20	0	4,322	0.00%
2020/12/09	13.1	98.92	14	98.48	98.70	-0.9	4,304	-0.02%
2020/12/08	7	98.33	0	0.00	98.40	7	4,311	0.16%
2020/12/07	1	97.80	5	98.20	98.50	-4	4,347	-0.09%
2020/12/04	2	97.50	0	0.00	97.50	2	4,352	0.05%
2020/12/03	3	97.70	2	97.70	97.40	1	4,372	0.02%
2020/12/02	1	97.20	0	0.00	97.40	1	4,445	0.02%
2020/12/01	6	96.30	0	0.00	96.50	6	4,505	0.13%
2020/11/30	1	98.40	1	98.40	96.80	0	4,590	0.00%
2020/11/27	2	97.00	1	97.90	98.20	1	4,679	0.02%
2020/11/26	2	97.10	1	96.70	96.90	1	4,789	0.02%
2020/11/25	3	96.73	3	96.43	96.00	0	4,993	0.00%
2020/11/24	2	98.00	5	98.30	97.60	-3	5,005	-0.06%
2020/11/23	0	0.00	1	99.60	99.60	-1	5,045	-0.02%
2020/11/20	1	99.80	1	100.00	99.80	0	5,105	0.00%
2020/11/19	3	99.80	0	0.00	99.80	3	5,451	0.06%
2020/11/18	1	100.00	1.5	100.84	100.50	-0.5	5,639	-0.01%
2020/11/17	0	100.50	0	0.00	100.50	0	5,699	0.00%
2020/11/16	5	101.08	13	99.81	101.50	-8	5,715	-0.14%
2020/11/13	11	100.38	2	101.00	99.90	9	5,643	0.16%
2020/11/12	19	101.68	20	101.90	99.60	-1	5,587	-0.02%
2020/11/11	1	97.20	1	97.90	96.20	0	5,383	0.00%
2020/11/10	4	97.93	4	99.15	96.20	0	5,374	0.00%
2020/11/09	0	0.00	4	101.00	101.00	-4	5,330	-0.08%
2020/11/06	6	100.00	7	99.76	100.50	-1	5,339	-0.02%
2020/11/05	2	98.00	0	0.00	98.70	2	5,422	0.04%
2020/11/04	1	99.80	5	100.04	100.50	-4	5,581	-0.07%
2020/11/03	1	100.00	0	0.00	99.80	1	5,745	0.02%
2020/11/02	5	102.60	8	102.88	100.50	-3	5,766	-0.05%
2020/10/30	3	100.00	14	100.46	99.80	-11	5,673	-0.19%
2020/10/29	3	98.60	4	98.80	99.00	-1	5,601	-0.02%
2020/10/28	4	100.88	7	101.86	101.00	-3	5,555	-0.05%
2020/10/27	5	101.86	6.1	100.71	103.50	-1.1	5,503	-0.02%
2020/10/26	2	101.00	6	99.75	99.40	-4	5,365	-0.07%
2020/10/23	16	99.07	6	99.03	99.00	10	5,288	0.19%
2020/10/22	14	99.37	16	99.32	100.00	-2	5,250	-0.04%
2020/10/21	16	98.43	13	97.78	97.30	3	5,067	0.06%
2020/10/20	15	98.74	16	98.71	100.50	-1	4,858	-0.02%
2020/10/19	19	97.98	11.2	96.94	95.30	7.8	4,640	0.17%
2020/10/16	1	95.00	2	94.30	94.10	-1	4,418	-0.02%
2020/10/15	6	94.12	10	94.52	94.50	-4	4,368	-0.09%
2020/10/14	6	93.98	8	93.56	93.70	-2	4,316	-0.05%
2020/10/13	5	91.88	5.1	91.40	91.70	-0.1	4,291	0.00%
2020/10/12	1	89.30	2	89.70	90.00	-1	4,240	-0.02%
2020/10/08	0	0.00	1	89.30	89.80	-1	4,258	-0.02%
2020/10/07	1	90.10	0	0.00	89.50	1	4,248	0.02%
2020/10/06	1	88.80	2	88.95	89.00	-1	4,224	-0.02%
2020/10/05	4	87.28	3	86.97	88.20	1	4,231	0.02%
2020/09/25	6	83.53	1	82.50	83.60	5	4,342	0.12%
2020/09/24	3	85.27	0	0.00	84.20	3	4,335	0.07%
2020/09/23	1	86.70	0	0.00	87.00	1	4,338	0.02%
2020/09/22	1	87.50	8	87.45	88.00	-7	4,335	-0.16%
2020/09/21	1	87.50	0	0.00	87.50	1	4,321	0.02%
2020/09/17	0	0.00	4	88.43	88.10	-4	4,288	-0.09%
2020/09/16	0	0.00	3	86.27	86.20	-3	4,241	-0.07%
2020/09/15	4	87.05	0	0.00	86.70	4	4,229	0.09%
2020/09/14	4	86.23	3	86.73	87.10	1	4,234	0.02%
2020/09/11	1	85.60	2	85.50	85.10	-1	4,221	-0.02%
2020/09/10	11	88.51	24	88.77	85.70	-13	4,207	-0.31%
2020/09/08	18	88.32	12	88.03	88.40	6	4,112	0.15%
2020/09/07	7	91.41	6	90.00	89.00	1	4,092	0.02%
2020/09/04	2	89.95	7	91.23	91.10	-5	4,032	-0.12%
2020/09/03	39	93.70	10	92.40	92.10	29	3,963	0.73%
2020/09/02	2	94.10	4	93.45	93.10	-2	3,892	-0.05%
2020/09/01	9	91.76	1	93.50	92.10	8	3,818	0.21%
2020/08/31	5	91.40	11	92.13	92.00	-6	3,702	-0.16%
2020/08/28	1	88.90	2	89.80	89.70	-1	3,472	-0.03%
2020/08/27	7	89.21	4	89.88	88.40	3	3,404	0.09%
2020/08/26	1	88.10	11.1	88.19	88.00	-10.1	3,318	-0.31%
2020/08/25	22	89.04	27	89.75	87.80	-5	3,238	-0.15%
2020/08/24	16	87.04	21	86.42	88.90	-5	2,897	-0.17%
2020/08/21	3	85.33	5	84.80	84.50	-2	2,742	-0.07%
2020/08/20	2	80.00	0	0.00	79.90	2	2,667	0.07%
2020/08/18	1	83.80	1	83.60	83.60	0	2,624	0.00%
2020/08/17	3	85.53	1	85.30	85.30	2	2,618	0.08%
2020/08/13	0	0.00	2	85.75	85.20	-2	2,580	-0.08%
2020/08/12	1	84.90	2	84.80	84.80	-1	2,547	-0.04%
2020/08/11	3	85.60	5	85.50	84.40	-2	2,527	-0.08%
2020/08/10	4	85.13	12	85.74	85.40	-8	2,469	-0.32%
2020/08/07	5	80.86	32	81.91	82.60	-27	2,349	-1.15%
2020/08/06	6	79.42	2	80.25	78.80	4	2,197	0.18%
2020/08/05	13	79.42	5	79.62	80.10	8	2,241	0.36%
2020/08/04	1	77.10	5	76.96	77.00	-4	2,407	-0.17%
2020/08/03	6	76.22	3	75.77	75.60	3	2,461	0.12%
2020/07/31	13	76.82	12	77.21	77.00	1	2,477	0.04%
2020/07/30	1	76.10	0	0.00	75.90	1	2,441	0.04%
2020/07/29	2	73.05	1	72.70	72.50	1	2,435	0.04%
2020/07/28	0	0.00	3	72.17	72.20	-3	2,442	-0.12%
2020/07/22	0	0.00	2	78.20	78.60	-2	2,529	-0.08%
2020/07/20	1	77.60	0	0.00	76.20	1	2,687	0.04%
2020/07/17	10	78.53	5	77.84	77.30	5	2,698	0.19%
2020/07/16	5	84.14	9	84.19	84.00	-4	2,648	-0.15%
2020/07/15	2	83.85	4	85.05	83.80	-2	2,610	-0.08%
2020/07/14	11	84.00	0	0.00	84.00	11	2,640	0.42%
2020/07/13	2	84.35	4	84.73	84.60	-2	2,652	-0.08%
2020/07/10	6	83.78	0	0.00	83.20	6	2,668	0.22%
2020/07/09	1	86.50	5	85.92	85.50	-4	2,655	-0.15%
2020/07/08	0	0.00	5	87.20	87.10	-5	2,623	-0.19%
2020/07/07	9	86.71	7	87.06	86.70	2	2,615	0.08%
2020/07/06	0	0.00	4	86.50	86.80	-4	2,617	-0.15%
2020/07/03	3	85.73	0.2	85.20	85.40	2.8	2,614	0.11%
2020/07/02	0	0.00	2	84.30	85.40	-2	2,635	-0.08%
2020/07/01	2	83.95	1	84.00	83.50	1	2,657	0.04%
2020/06/30	1	82.60	1	82.30	83.60	0	2,691	0.00%
2020/06/29	16	81.79	16	81.74	81.60	0	2,732	0.00%
2020/06/23	3	82.13	1	82.40	82.10	2	2,804	0.07%
2020/06/22	1	82.40	0	0.00	82.70	1	2,827	0.04%
2020/06/18	1	83.40	0	0.00	82.90	1	2,910	0.03%
2020/06/17	1	83.80	0	0.00	82.70	1	2,921	0.03%
2020/06/16	0	0.00	2	81.95	82.90	-2	2,945	-0.07%
2020/06/15	5	80.72	0	0.00	79.80	5	2,998	0.17%
2020/06/12	2	80.50	2	80.00	81.00	0	3,070	0.00%
2020/06/11	3	81.13	36	82.04	80.90	-33	3,110	-1.06%
2020/06/10	21	83.29	5	82.76	83.00	16	3,115	0.51%
2020/06/09	17	82.82	6	82.10	82.20	11	3,172	0.35%
2020/06/08	16	84.65	2	84.10	83.80	14	3,202	0.44%
2020/06/05	3	86.43	3	86.57	86.30	0	3,161	0.00%
2020/06/04	2	85.95	1	86.00	86.00	1	3,170	0.03%
2020/06/03	0	0.00	2	85.60	85.90	-2	3,186	-0.06%
2020/06/02	4	85.38	0	0.00	85.10	4	3,182	0.13%
2020/06/01	1	84.80	1	85.00	85.50	0	3,197	0.00%
2020/05/29	7	84.49	5	84.60	84.20	2	3,191	0.06%
2020/05/28	14	86.69	16	85.83	85.00	-2	3,194	-0.06%
2020/05/27	2	84.90	0	0.00	84.50	2	3,146	0.06%
2020/05/26	0	0.00	1	85.00	84.10	-1	3,160	-0.03%
2020/05/25	4	82.90	2	84.30	84.30	2	3,153	0.06%
2020/05/22	6	83.67	0	0.00	82.70	6	3,143	0.19%
2020/05/21	3	85.80	2	86.15	85.30	1	3,129	0.03%
2020/05/20	1	84.20	1	84.60	84.50	0	3,122	0.00%
2020/05/19	2	84.95	0	0.00	84.80	2	3,122	0.06%
2020/05/18	1	84.70	3	84.33	84.00	-2	3,112	-0.06%
2020/05/15	5	86.12	4	84.87	84.70	1	3,107	0.03%
2020/05/14	4	87.65	6	87.63	85.20	-2	3,074	-0.07%
2020/05/13	7	87.01	4	87.43	87.50	3	3,012	0.10%
2020/05/12	6	88.40	7	87.70	87.70	-1	3,067	-0.03%
2020/05/11	12	87.03	17	87.94	89.60	-5	3,024	-0.17%
2020/05/08	2	81.80	1	83.30	82.70	1	2,815	0.04%
2020/05/07	0	0.00	3	81.20	81.00	-3	2,764	-0.11%
2020/05/06	0	0.00	6	80.10	79.60	-6	2,750	-0.22%
2020/05/05	1	79.80	3	79.90	79.90	-2	2,769	-0.07%
2020/05/04	1	79.60	0	0.00	79.30	1	2,772	0.04%
2020/04/30	3	81.23	1	80.80	80.90	2	2,786	0.07%
2020/04/29	6	81.60	7	81.96	81.20	-1	2,804	-0.04%
2020/04/28	3	79.63	1	79.20	79.30	2	2,757	0.07%
2020/04/27	9	78.99	4	78.90	79.00	5	2,792	0.18%
2020/04/24	0	0.00	1	79.30	79.00	-1	2,760	-0.04%
2020/04/23	40	78.97	52	79.79	79.30	-12	2,735	-0.44%
2020/04/22	2	75.35	5	74.94	75.90	-3	2,593	-0.12%
2020/04/21	0	0.00	1	73.00	72.30	-1	2,564	-0.04%
2020/04/17	8	75.04	5	75.36	74.20	3	2,570	0.12%
2020/04/16	2	74.05	1	74.10	74.10	1	2,588	0.04%
2020/04/15	1	73.40	22	73.45	73.10	-21	2,579	-0.81%
2020/04/14	20	72.70	2	72.75	73.10	18	2,589	0.70%
2020/04/13	2	71.90	1	72.80	71.80	1	2,604	0.04%
2020/04/10	1	72.20	0	0.00	72.20	1	2,604	0.04%
2020/04/09	1	73.40	2	73.05	71.50	-1	2,625	-0.04%
2020/04/08	6	73.07	16	73.19	73.60	-10	2,592	-0.39%
2020/04/07	9	73.24	9	73.28	73.50	0	2,571	0.00%
2020/04/06	4	70.45	4	70.65	71.40	0	2,563	0.00%
2020/04/01	18	69.84	29	69.10	70.10	-11	2,521	-0.44%
2020/03/31	14	68.46	3	68.13	68.30	11	2,503	0.44%
2020/03/30	3	65.83	3	64.30	67.00	0	2,464	0.00%
2020/03/27	42	67.23	24	66.10	65.90	18	2,439	0.74%
2020/03/26	19	66.40	17	66.70	67.10	2	2,416	0.08%
2020/03/25	8	66.26	20	66.61	66.20	-12	2,395	-0.50%
2020/03/24	4	63.95	16	64.35	64.00	-12	2,351	-0.51%
2020/03/23	10	61.40	19	61.63	61.80	-9	2,317	-0.39%
2020/03/20	1	59.90	10	61.85	61.90	-9	2,331	-0.39%
2020/03/19	9	55.68	11	58.08	56.30	-2	2,299	-0.09%
2020/03/18	2	61.25	2	61.75	60.70	0	2,251	0.00%
2020/03/17	6	58.38	6	59.68	58.20	0	2,206	0.00%
2020/03/16	1	64.60	4	65.40	62.00	-3	2,171	-0.14%
2020/03/13	4	64.03	0	0.00	64.40	4	2,167	0.18%
2020/03/12	5	72.22	1	69.80	69.90	4	2,131	0.19%
2020/03/11	1	78.60	1	76.10	76.00	0	2,078	0.00%
2020/03/10	5	75.48	4	76.80	77.70	1	2,086	0.05%
2020/03/09	2	78.40	2	78.55	78.00	0	2,099	0.00%
2020/03/06	2	81.15	2	81.20	81.30	0	2,101	0.00%
2020/03/05	0	0.00	2	81.70	82.10	-2	2,224	-0.09%
2020/03/04	2	79.30	2	79.75	79.80	0	2,227	0.00%
2020/03/03	0	0.00	6	80.85	80.30	-6	2,260	-0.27%
2020/02/27	5	79.84	3	79.73	78.70	2	2,367	0.08%
2020/02/26	3	81.00	0	0.00	81.40	3	2,384	0.13%
2020/02/25	2	80.55	3	79.63	81.00	-1	2,439	-0.04%
2020/02/21	2	82.55	2.1	82.00	82.00	-0.1	2,489	0.00%
2020/02/20	2	83.85	7	83.39	83.70	-5	2,481	-0.20%
2020/02/19	2	83.30	3	83.80	83.60	-1	2,493	-0.04%
2020/02/18	3	83.67	2	84.55	83.70	1	2,487	0.04%
2020/02/17	1	83.20	10	83.52	83.20	-9	2,489	-0.36%
2020/02/14	2	84.00	17.6	84.39	84.60	-15.6	2,489	-0.63%
2020/02/13	15.1	84.66	6	84.80	84.90	9.1	2,476	0.37%
2020/02/12	9	81.93	3	81.20	81.80	6	2,408	0.25%
2020/02/10	5	77.60	5	76.44	77.10	0	2,442	0.00%
2020/02/07	4	78.08	0	0.00	77.70	4	2,479	0.16%
2020/02/06	2	79.20	1	80.00	79.50	1	2,484	0.04%
2020/02/05	5	77.56	0	77.90	77.50	5	2,473	0.20%
2020/02/04	2	77.35	0	0.00	78.50	2	2,469	0.08%
2020/02/03	0	0.00	3	74.27	76.40	-3	2,469	-0.12%
2020/01/31	1	80.50	2	79.75	79.30	-1	2,445	-0.04%
2020/01/30	12	81.14	18.5	80.98	80.30	-6.5	2,461	-0.26%
2020/01/20	0	0.00	1	88.90	88.80	-1	2,455	-0.04%
2020/01/17	2	88.55	1	88.80	88.80	1	2,475	0.04%
2020/01/15	4	88.28	0	0.00	88.30	4	2,523	0.16%
2020/01/14	4	88.93	2	88.75	88.80	2	2,566	0.08%
2020/01/13	0	0.00	2	87.45	87.70	-2	2,660	-0.08%
2020/01/10	7	86.46	1	87.00	86.70	6	2,747	0.22%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	3	88.33	3	88.43	88.30	0	2,730	0.00%
2020/01/07	4	89.50	3	89.13	89.80	1	2,720	0.04%
2020/01/06	2	91.45	4	91.10	91.10	-2	2,717	-0.07%
2020/01/03	6	92.08	3	92.53	92.00	3	2,768	0.11%
2019/12/31	3	94.07	1	94.10	94.10	2	2,835	0.07%
2019/12/30	0	0.00	2	93.60	94.40	-2	2,850	-0.07%
2019/12/27	1	93.30	3	93.03	92.90	-2	2,829	-0.07%
2019/12/26	1	93.30	3	93.90	93.30	-2	2,833	-0.07%
2019/12/25	1	92.00	0.1	92.50	92.70	0.9	2,812	0.03%
2019/12/24	2	90.90	0	0.00	90.90	2	2,856	0.07%
2019/12/23	4	91.28	2	91.55	90.60	2	2,891	0.07%
2019/12/20	0	0.00	3	92.37	92.20	-3	2,894	-0.10%
2019/12/19	3	92.63	0.1	92.50	92.40	2.9	2,903	0.10%
2019/12/17	2	94.40	2	94.40	94.00	0	2,919	0.00%
2019/12/16	2	93.15	1	93.30	93.50	1	2,917	0.03%
2019/12/13	1	92.70	0	0.00	93.10	1	2,928	0.03%
2019/12/12	0	0.00	1	92.70	92.70	-1	2,944	-0.03%
2019/12/11	2	92.60	0	0.00	91.90	2	2,951	0.07%
2019/12/10	6	92.90	0	0.00	92.30	6	2,980	0.20%
2019/12/09	2	91.85	0	0.00	91.80	2	3,003	0.07%
2019/12/05	3	93.37	0	0.00	93.30	3	3,151	0.10%
2019/12/04	8	93.41	3.1	92.80	92.60	4.9	3,171	0.16%
2019/12/03	4	95.30	0	0.00	94.70	4	3,167	0.13%
2019/12/02	3	96.40	4	96.55	95.60	-1	3,169	-0.03%
2019/11/29	1	94.80	3	95.03	95.60	-2	3,141	-0.06%
2019/11/28	3	95.67	2	95.95	95.60	1	3,151	0.03%
2019/11/27	7	95.71	17	95.99	96.00	-10	3,199	-0.31%
2019/11/26	3	93.63	4.1	94.17	94.20	-1.1	3,202	-0.03%
2019/11/25	5	92.74	2	92.60	93.40	3	3,429	0.09%
2019/11/22	6	92.50	5	93.10	93.40	1	3,559	0.03%
2019/11/21	2	90.95	3	90.97	91.10	-1	3,608	-0.03%
2019/11/20	8	89.88	9	91.21	91.50	-1	3,873	-0.03%
2019/11/19	1	90.50	4	90.25	89.80	-3	3,858	-0.08%
2019/11/18	3	91.80	1	90.70	90.50	2	3,921	0.05%
2019/11/15	3	90.27	1	90.30	90.30	2	3,959	0.05%
2019/11/14	1	90.40	1	91.50	90.20	0	3,991	0.00%
2019/11/13	2	90.05	3	90.90	90.60	-1	3,998	-0.03%
2019/11/12	6	90.03	4	90.48	90.20	2	4,019	0.05%
2019/11/11	5	90.80	1	90.00	89.90	4	4,123	0.10%
2019/11/08	5	91.54	9	92.48	92.20	-4	4,140	-0.10%
2019/11/07	6	88.67	1	88.60	88.30	5	4,125	0.12%
2019/11/06	8	90.23	2	90.00	90.00	6	4,193	0.14%
2019/11/05	5	92.26	0	0.00	92.20	5	4,275	0.12%
2019/11/04	0	0.00	1	94.40	93.30	-1	4,313	-0.02%
2019/11/01	1	93.60	6	94.03	93.60	-5	4,343	-0.12%
2019/10/31	3	95.40	2	94.75	94.20	1	4,407	0.02%
2019/10/29	5	96.78	1	95.10	95.00	4	4,506	0.09%
2019/10/28	1	96.10	2	95.30	95.80	-1	4,525	-0.02%
2019/10/25	8	94.38	0	0.00	94.00	8	4,551	0.18%
2019/10/24	0	0.00	11	96.00	95.30	-11	4,651	-0.24%
2019/10/22	0	0.00	2	95.85	95.10	-2	4,957	-0.04%
2019/10/21	0	0.00	10	96.02	95.40	-10	5,211	-0.19%
2019/10/18	2	92.10	7	92.60	92.80	-5	5,255	-0.10%
2019/10/17	2	88.95	1	88.60	89.30	1	5,222	0.02%
2019/10/16	3	90.23	4	90.50	90.00	-1	5,197	-0.02%
2019/10/15	1	91.30	0	0.00	90.40	1	5,183	0.02%
2019/10/14	1	89.40	4	89.68	90.10	-3	5,175	-0.06%
2019/10/09	2	88.85	1	89.10	88.00	1	5,178	0.02%
2019/10/08	11	90.97	2	92.05	90.60	9	5,324	0.17%
2019/10/07	3	93.60	2	92.90	93.20	1	5,277	0.02%
2019/10/03	1	90.80	1	92.00	91.70	0	5,258	0.00%
2019/10/02	4	91.60	0.1	92.80	91.90	3.9	5,248	0.07%
2019/10/01	0	0.00	1	92.90	92.60	-1	5,245	-0.02%
2019/09/27	11	92.72	4	92.00	91.70	7	5,247	0.13%
2019/09/26	3	95.20	0	0.00	94.80	3	5,223	0.06%
2019/09/25	3	93.70	6	94.73	93.40	-3	5,228	-0.06%
2019/09/24	15.1	95.53	1	96.00	95.40	14.1	5,325	0.26%
2019/09/23	1	96.00	0	0.00	96.00	1	5,333	0.02%
2019/09/20	1	95.80	0	0.00	95.80	1	5,328	0.02%
2019/09/19	2	95.30	0	0.00	95.00	2	5,330	0.04%
2019/09/18	2	94.65	1	94.80	94.10	1	5,362	0.02%
2019/09/17	1	94.20	3	94.70	93.70	-2	5,356	-0.04%
2019/09/16	7	94.63	10	94.07	95.50	-3	5,382	-0.06%
2019/09/12	9	95.29	3	95.07	95.00	6	5,370	0.11%
2019/09/11	1	95.50	5	96.42	95.80	-4	5,349	-0.07%
2019/09/10	18	97.08	9	96.72	96.80	9	5,316	0.17%
2019/09/09	1	102.50	3	102.83	102.50	-2	5,167	-0.04%
2019/09/06	1	105.00	1	104.50	104.50	0	5,143	0.00%
2019/09/05	4	107.00	5	106.60	106.00	-1	5,130	-0.02%
2019/09/03	6	107.25	3	107.50	106.00	3	5,154	0.06%
2019/09/02	2	105.75	3	106.33	106.00	-1	5,051	-0.02%
2019/08/30	6	105.75	6	106.17	104.50	0	5,013	0.00%
2019/08/29	9	105.61	16	105.31	106.50	-7	4,942	-0.14%
2019/08/28	25	105.92	17	106.44	103.50	8	4,856	0.16%
2019/08/27	5	106.20	11	107.05	107.00	-6	4,611	-0.13%
2019/08/26	11	104.55	3	103.17	102.00	8	4,512	0.18%
2019/08/23	18	106.25	23	105.80	106.00	-5	4,490	-0.11%
2019/08/22	3	100.10	6	100.08	99.40	-3	4,249	-0.07%
2019/08/21	10	97.81	6	97.52	98.60	4	4,219	0.09%
2019/08/20	9	100.41	2	99.90	99.80	7	4,164	0.17%
2019/08/19	1	103.00	1	101.50	102.00	0	4,139	0.00%
2019/08/16	1	102.00	2	102.00	101.50	-1	4,150	-0.02%
2019/08/15	1	100.00	2	101.50	101.00	-1	4,177	-0.02%
2019/08/14	4	103.13	1	102.00	102.00	3	4,175	0.07%
2019/08/12	5	102.50	1	101.00	101.00	4	4,133	0.10%
2019/08/08	2	102.00	3	102.17	103.00	-1	4,105	-0.02%
2019/08/07	1	102.50	0	0.00	102.00	1	4,054	0.02%
2019/08/05	1	98.90	3	99.13	97.60	-2	3,960	-0.05%
2019/08/02	2	99.70	7.1	100.16	99.10	-5.1	3,968	-0.13%
2019/08/01	4	105.75	1	105.00	106.00	3	3,981	0.08%
2019/07/31	3	106.50	1.8	108.22	108.00	1.2	3,956	0.03%
2019/07/30	2	103.50	120	104.55	103.50	-118	3,914	-3.01%	大賣/鉅額交易
2019/07/29	2	107.00	3.1	107.97	106.50	-1.1	3,874	-0.03%
2019/07/26	4	109.63	3	108.50	109.50	1	3,833	0.03%
2019/07/25	16	113.41	10	113.29	110.50	6	3,724	0.16%
2019/07/24	5.1	111.31	3	113.17	112.00	2.1	3,544	0.06%
2019/07/23	10.1	112.10	12	112.63	112.00	-1.9	3,538	-0.05%
2019/07/22	4	103.00	10	105.10	108.00	-6	3,252	-0.18%
2019/07/19	3	96.67	4	97.68	98.20	-1	3,113	-0.03%
2019/07/18	10	96.30	11	94.95	94.50	-1	3,071	-0.03%
2019/07/17	1	95.70	6	95.05	94.70	-5	3,075	-0.16%
2019/07/16	3	95.90	0	0.00	95.40	3	3,078	0.10%
2019/07/15	7	95.33	1	96.20	96.20	6	3,079	0.19%
2019/07/12	6	97.47	6	96.98	95.50	0	3,111	0.00%
2019/07/11	0	0.00	3	95.17	95.50	-3	3,085	-0.10%
2019/07/10	9	95.28	5	93.70	93.80	4	3,125	0.13%
2019/07/09	1	93.20	1	94.40	93.20	0	3,126	0.00%
2019/07/08	1	93.00	4	94.10	93.00	-3	3,135	-0.10%
2019/07/05	0	0.00	2	93.80	93.90	-2	3,194	-0.06%
2019/07/04	1	94.00	2	93.45	93.60	-1	3,264	-0.03%
2019/07/03	5	92.90	5	92.80	92.60	0	3,317	0.00%
2019/07/02	2	94.35	1	94.00	95.00	1	3,338	0.03%
2019/07/01	6	94.25	13	94.04	94.60	-7	3,324	-0.21%
2019/06/27	1	88.20	1	89.20	88.20	0	3,281	0.00%
2019/06/26	1	87.80	0	0.00	87.20	1	3,380	0.03%
2019/06/25	12	90.63	13	88.07	87.50	-1	3,500	-0.03%
2019/06/21	2	87.60	2	89.20	87.60	0	3,737	0.00%
2019/06/20	2	88.20	2	87.70	88.10	0	3,776	0.00%
2019/06/18	6	85.25	5.2	84.21	83.90	0.9	4,018	0.02%
2019/06/14	0	0.00	5	87.58	86.00	-5	4,093	-0.12%
2019/06/13	0	0.00	7	87.13	87.00	-7	4,247	-0.16%
2019/06/11	0	0.00	1	88.60	90.40	-1	4,464	-0.02%
2019/06/10	1	87.00	0	0.00	87.80	1	4,425	0.02%
2019/06/05	6	86.83	2	87.15	86.20	4	4,677	0.09%
2019/06/04	1	88.00	2	88.50	87.60	-1	4,704	-0.02%
2019/05/31	9	88.80	13	88.46	88.00	-4	4,752	-0.08%
2019/05/30	2.2	87.92	6	89.05	90.20	-3.9	4,789	-0.08%
2019/05/29	9	86.54	11	84.41	87.40	-2	4,751	-0.04%
2019/05/28	3	85.10	3	85.30	85.50	0	4,818	0.00%
2019/05/27	35	84.63	3	84.50	85.00	32	4,867	0.66%
2019/05/24	0	0.00	1	84.90	85.50	-1	4,941	-0.02%
2019/05/23	4	84.35	4	82.83	85.00	0	4,961	0.00%
2019/05/22	3	84.00	5	82.86	83.90	-2	4,967	-0.04%
2019/05/21	0	0.00	2	80.50	81.90	-2	4,992	-0.04%
2019/05/20	0	0.00	1	79.30	78.80	-1	5,045	-0.02%
2019/05/17	2	79.30	1	77.90	78.60	1	5,091	0.02%
2019/05/15	5	83.40	3	84.03	83.10	2	5,219	0.04%
2019/05/14	10	82.99	2	82.55	84.30	8	5,297	0.15%
2019/05/13	1	83.10	0	0.00	82.60	1	5,333	0.02%
2019/05/10	2	83.05	2	82.45	82.50	0	5,482	0.00%
2019/05/09	0	0.00	4	83.10	81.80	-4	5,720	-0.07%
2019/05/08	0	0.00	2	85.80	86.00	-2	5,661	-0.04%
2019/05/07	3	85.43	1	85.70	85.10	2	5,640	0.04%
2019/05/06	2	85.30	5	84.90	84.50	-3	5,726	-0.05%
2019/05/03	7	86.99	0	0.00	87.20	7	5,785	0.12%
2019/05/02	2	86.05	1	86.20	85.60	1	5,897	0.02%
2019/04/30	20	83.10	2	85.60	85.60	18	6,108	0.29%
2019/04/29	5	84.94	3	87.97	84.00	2	6,095	0.03%
2019/04/26	13	91.38	2	91.10	91.50	11	6,078	0.18%
2019/04/25	8	93.29	10	93.65	93.20	-2	6,292	-0.03%
2019/04/24	18	93.86	1	92.80	92.60	17	6,586	0.26%
2019/04/23	5	93.12	1	93.50	93.50	4	6,713	0.06%
2019/04/22	0	0.00	2	92.70	91.90	-2	6,708	-0.03%
2019/04/19	4	92.00	8	92.28	92.50	-4	6,725	-0.06%
2019/04/18	13	91.89	9	93.42	91.00	4	6,757	0.06%
2019/04/17	68	95.74	7	96.87	93.00	61	6,773	0.90%
2019/04/16	6	94.40	9	95.38	95.30	-3	6,714	-0.04%
2019/04/12	1	92.60	22	92.93	93.00	-21	6,737	-0.31%
2019/04/11	7	92.21	5	92.84	92.50	2	6,739	0.03%
2019/04/10	4	92.95	3	93.77	94.30	1	6,768	0.01%
2019/04/09	10	94.00	6	95.30	93.70	4	6,735	0.06%
2019/04/08	6	95.77	6	95.40	95.20	0	6,763	0.00%
2019/04/03	1	93.60	3	94.10	94.20	-2	6,737	-0.03%
2019/04/02	4	94.48	4	94.28	93.80	0	6,754	0.00%
2019/04/01	3	93.60	2	94.05	93.50	1	6,744	0.02%
2019/03/29	6	94.30	4	93.63	93.20	2	6,710	0.03%
2019/03/28	13	95.39	6	94.22	95.10	7	6,648	0.11%
2019/03/27	2	94.55	8	94.55	94.60	-6	6,552	-0.09%
2019/03/26	7	94.06	70	93.23	93.40	-63	6,494	-0.97%
2019/03/25	27	90.40	8	90.78	91.50	19	6,387	0.30%
2019/03/22	48	91.56	43	91.53	92.20	5	6,333	0.08%
2019/03/21	24	88.32	0	0.00	87.80	24	6,135	0.39%
2019/03/20	4	88.90	15	88.68	88.10	-11	6,275	-0.18%
2019/03/19	12	88.06	2	88.80	87.70	10	6,345	0.16%
2019/03/18	14	86.30	13	87.55	89.00	1	6,445	0.02%
2019/03/15	32	86.48	21	87.57	84.50	11	6,436	0.17%
2019/03/14	4	89.38	2	88.75	87.50	2	6,520	0.03%
2019/03/13	2	89.95	2	89.55	89.20	0	6,548	0.00%
2019/03/12	5	90.38	1	91.10	89.90	4	6,599	0.06%
2019/03/11	15	91.31	20	91.58	90.80	-5	6,591	-0.08%
2019/03/08	5	87.58	8	87.05	87.90	-3	6,536	-0.05%
2019/03/07	5	89.20	8	89.58	87.10	-3	6,640	-0.05%
2019/03/06	7	89.19	10	89.44	89.00	-3	6,745	-0.04%
2019/03/05	10	88.84	5	88.48	88.20	5	6,813	0.07%
2019/03/04	15	91.47	5	91.20	91.20	10	6,726	0.15%
2019/02/27	6	91.08	7	91.50	91.70	-1	6,700	-0.01%
2019/02/26	20	91.25	2	90.80	90.80	18	6,639	0.27%
2019/02/25	11	92.94	6	92.72	92.50	5	6,691	0.07%
2019/02/22	4	91.13	10	91.25	90.90	-6	6,654	-0.09%
2019/02/21	6	92.33	1	92.00	92.00	5	6,763	0.07%
2019/02/20	2	93.80	3	93.53	93.50	-1	6,741	-0.01%
2019/02/19	3	92.67	2.5	94.40	92.10	0.5	6,700	0.01%
2019/02/18	4	93.38	1	93.00	93.40	3	6,645	0.05%
2019/02/15	21	96.78	16.6	95.81	95.10	4.4	6,617	0.07%
2019/02/14	4	95.30	4	95.48	95.00	0	6,572	0.00%
2019/02/13	5	98.02	3	97.43	95.00	2	6,608	0.03%
2019/02/12	2	96.35	2	98.40	99.40	0	6,662	0.00%
2019/02/11	3	97.00	4	96.88	96.70	-1	6,602	-0.02%
2019/01/30	14	91.13	16	92.41	94.50	-2	6,449	-0.03%
2019/01/29	0	0.00	3	86.07	86.10	-3	6,183	-0.05%
2019/01/28	2	85.90	12	86.61	86.00	-10	6,191	-0.16%
2019/01/25	16	85.96	5	85.72	86.50	11	6,192	0.18%
2019/01/24	5	83.58	7	82.36	84.60	-2	6,144	-0.03%
2019/01/23	0	0.00	2	80.60	81.90	-2	6,103	-0.03%
2019/01/22	12	84.68	9	83.71	80.50	3	5,962	0.05%
2019/01/21	2	87.40	20	87.10	87.40	-18	5,749	-0.31%
2019/01/18	52	86.36	31	87.12	87.00	21	5,710	0.37%
2019/01/17	28	86.70	28	86.38	86.00	0	5,628	0.00%
2019/01/16	18	81.03	23	85.12	87.10	-5	5,412	-0.09%
2019/01/15	4	78.43	6	78.73	79.20	-2	5,106	-0.04%
2019/01/14	1	75.90	1	75.80	76.30	0	4,974	0.00%
2019/01/11	0	0.00	2	76.50	75.60	-2	4,979	-0.04%
2019/01/10	8	77.01	7	76.20	77.00	1	4,948	0.02%
2019/01/09	12	77.41	11	77.38	76.30	1	4,908	0.02%
2019/01/08	17	76.99	19	76.84	77.00	-2	4,831	-0.04%
2019/01/07	6	76.08	6	75.60	74.70	0	4,718	0.00%
2019/01/04	2	74.40	2	75.25	75.30	0	4,661	0.00%
2019/01/03	1	74.30	1	74.20	74.70	0	4,650	0.00%
2019/01/02	6	76.32	7	75.74	74.30	-1	4,633	-0.02%
2018/12/28	4	74.38	4	74.25	74.80	0	4,548	0.00%
2018/12/27	5	73.44	8	72.91	73.60	-3	4,528	-0.07%
2018/12/26	1	72.60	2	72.45	70.20	-1	4,439	-0.02%
2018/12/25	3	71.53	4	71.98	72.30	-1	4,421	-0.02%
2018/12/24	2	74.30	6	75.00	73.70	-4	4,383	-0.09%
2018/12/22	4	73.90	5	74.16	73.80	-1	4,325	-0.02%
2018/12/21	10	72.88	4	72.50	74.20	6	4,317	0.14%
2018/12/20	3	73.17	3	72.97	72.70	0	4,262	0.00%
2018/12/19	4	73.98	11	74.03	74.50	-7	4,208	-0.17%
2018/12/18	27	75.27	36	74.06	73.20	-9	4,146	-0.22%
2018/12/14	14	74.97	18	74.96	74.90	-4	4,070	-0.10%
2018/12/13	36	76.05	37	74.27	74.00	-1	3,991	-0.03%
2018/12/12	12	74.02	1	74.00	73.60	11	3,837	0.29%
2018/12/11	17	73.92	12	73.74	74.40	5	3,719	0.13%
2018/12/10	28	71.70	22	71.79	71.00	6	3,565	0.17%
2018/12/07	15	72.98	19	73.83	75.50	-4	3,414	-0.12%
2018/12/06	0	0.00	1	67.90	68.90	-1	3,145	-0.03%
2018/12/05	26	70.80	23	70.49	71.00	3	3,077	0.10%
2018/12/04	2	71.40	1	70.90	70.40	1	3,030	0.03%
2018/12/03	1	70.20	10	69.98	71.00	-9	2,989	-0.30%
2018/11/30	9	67.54	8	67.35	68.00	1	2,868	0.03%
2018/11/29	6	66.55	13	66.54	68.00	-7	2,757	-0.25%
2018/11/28	10	64.09	14	64.29	64.00	-4	2,624	-0.15%
2018/11/27	0	0.00	1	61.20	61.60	-1	2,530	-0.04%
2018/11/26	3	60.27	1	61.10	61.00	2	2,536	0.08%
2018/11/23	2	59.75	2	59.85	59.40	0	2,539	0.00%
2018/11/22	2	61.75	6	61.47	60.50	-4	2,525	-0.16%
2018/11/21	3	60.00	10	60.17	60.20	-7	2,456	-0.28%
2018/11/20	26	60.56	28	60.64	59.90	-2	2,462	-0.08%
2018/11/19	2	57.50	13	58.77	59.00	-11	2,341	-0.47%
2018/11/16	3	58.17	5	58.72	57.90	-2	2,338	-0.09%
2018/11/15	6	57.65	9	58.18	58.50	-3	2,332	-0.13%
2018/11/14	7	57.81	0	0.00	58.00	7	2,314	0.30%
2018/11/13	5	57.56	5.1	57.81	58.20	-0.1	2,278	0.00%
2018/11/12	7	57.11	3	56.90	57.00	4	2,187	0.18%
2018/11/09	16	55.87	18	56.61	56.70	-2	2,111	-0.09%
2018/11/08	0	0.00	6	54.05	53.00	-6	1,945	-0.31%
2018/11/07	3	52.70	2	53.70	53.60	1	1,933	0.05%
2018/11/06	1	52.40	0	0.00	51.30	1	1,973	0.05%
2018/11/05	3	53.40	7	52.96	53.60	-4	1,993	-0.20%
2018/11/02	0	0.00	5	51.18	52.30	-5	1,995	-0.25%
2018/11/01	8	50.84	5	51.28	50.90	3	2,035	0.15%
2018/10/31	3	49.80	7	49.75	50.30	-4	2,011	-0.20%
2018/10/30	2	47.80	0	0.00	48.10	2	1,982	0.10%
2018/10/29	3	47.82	0	0.00	48.20	3	2,000	0.15%
2018/10/26	7	47.93	8	46.52	46.90	-1	2,016	-0.05%
2018/10/25	2	48.08	1	47.95	47.80	1	2,035	0.05%
2018/10/24	9	48.66	8	49.03	48.95	1	2,044	0.05%
2018/10/23	1	49.10	1	48.75	47.90	0	2,084	0.00%
2018/10/19	1	46.75	1	46.15	46.85	0	2,158	0.00%
2018/10/18	2	47.85	1	47.55	47.50	1	2,189	0.05%
2018/10/17	4	48.98	1	47.75	47.75	3	2,280	0.13%
2018/10/16	2	48.18	1	48.30	48.30	1	2,426	0.04%
2018/10/15	1	47.20	1	47.85	47.30	0	2,532	0.00%
2018/10/12	2	46.05	2	45.90	47.45	0	2,830	0.00%
2018/10/11	2	45.10	1	44.45	45.00	1	3,307	0.03%
2018/10/09	2	48.43	0	0.00	48.30	2	3,323	0.06%
2018/10/08	2	50.10	5	49.70	49.50	-3	3,397	-0.09%
2018/10/05	1	50.60	0	0.00	49.60	1	3,558	0.03%
2018/10/03	1	52.70	3	52.83	52.80	-2	3,701	-0.05%
2018/10/02	3.1	53.80	0	0.00	53.60	3.1	3,826	0.08%
2018/10/01	1	54.70	0	0.00	54.50	1	3,877	0.03%
2018/09/28	2	54.30	0	0.00	54.30	2	3,959	0.05%
2018/09/27	0	0.00	2	54.20	54.20	-2	4,012	-0.05%
2018/09/26	2	55.40	0	0.00	54.50	2	4,133	0.05%
2018/09/25	1	55.20	0	0.00	55.20	1	4,209	0.02%
2018/09/21	2	54.60	1	54.60	54.20	1	4,446	0.02%
2018/09/20	2	54.30	4	52.80	53.60	-2	4,636	-0.04%
2018/09/18	10	56.30	2	56.25	56.00	8	4,657	0.17%
2018/09/17	2	57.40	0	0.00	57.30	2	4,708	0.04%
2018/09/14	0	0.00	2	57.50	57.90	-2	4,776	-0.04%
2018/09/11	2	56.60	0	0.00	57.40	2	4,946	0.04%
2018/09/10	5	56.32	1	55.90	55.70	4	4,992	0.08%
2018/09/07	10	57.86	16	58.04	58.10	-6	5,026	-0.12%
2018/09/06	0	0.00	12	60.40	59.60	-12	5,086	-0.24%
2018/09/05	1	59.30	1	60.50	59.80	0	5,383	0.00%
2018/09/04	1	61.30	0	0.00	61.30	1	5,623	0.02%
2018/09/03	0	0.00	2	60.60	59.90	-2	5,717	-0.03%
2018/08/31	2	60.30	3	60.27	60.20	-1	5,857	-0.02%
2018/08/30	2	61.95	2	61.55	61.50	0	5,945	0.00%
2018/08/29	4	61.73	2	62.30	62.30	2	6,104	0.03%
2018/08/28	2	62.10	0	0.00	61.80	2	6,444	0.03%
2018/08/27	3	61.27	2	61.15	62.10	1	6,735	0.01%
2018/08/24	0.1	58.40	0	0.00	57.90	0.1	6,968	0.00%
2018/08/23	0	0.00	2	59.70	59.60	-2	6,941	-0.03%
2018/08/22	12	60.78	10	60.40	60.20	2	6,927	0.03%
2018/08/21	0	0.00	1	61.80	61.80	-1	6,929	-0.01%
2018/08/20	10	61.48	14	61.48	61.50	-4	6,961	-0.06%
2018/08/16	10	62.65	11	63.19	63.10	-1	7,040	-0.01%
2018/08/15	5	64.64	0	0.00	64.40	5	7,135	0.07%
2018/08/14	2	64.80	2	64.40	65.70	0	7,144	0.00%
2018/08/13	21	64.60	0	0.00	63.90	21	7,203	0.29%
2018/08/10	6	68.57	7	67.63	67.50	-1	7,196	-0.01%
2018/08/09	0	0.00	6	68.30	69.00	-6	7,183	-0.08%
2018/08/08	18	69.19	3	69.00	68.70	15	7,190	0.21%
2018/08/07	2	70.60	2	70.35	70.40	0	7,219	0.00%
2018/08/06	0	0.00	7	70.63	70.30	-7	7,232	-0.10%
2018/08/03	6	70.57	3	71.13	70.90	3	7,276	0.04%
2018/08/01	3	72.53	5	72.90	72.40	-2	7,396	-0.03%
2018/07/31	1	72.30	0	0.00	73.10	1	7,377	0.01%
2018/07/30	1	72.80	4	72.15	72.70	-3	7,390	-0.04%
2018/07/27	4	75.33	5	74.96	74.20	-1	7,344	-0.01%
2018/07/26	3	74.40	0	0.00	75.00	3	7,300	0.04%
2018/07/25	4	72.68	6	73.28	74.00	-2	7,273	-0.03%
2018/07/24	4	72.83	5	73.04	73.80	-1	7,254	-0.01%
2018/07/23	8	70.84	4	73.00	70.80	4	7,169	0.06%
2018/07/20	5	75.94	4	76.38	76.00	1	7,037	0.01%
2018/07/19	24	77.78	28	77.16	77.40	-4	6,949	-0.06%
2018/07/18	39	78.68	41	79.56	81.00	-2	6,682	-0.03%
2018/07/17	3	73.90	0	0.00	73.70	3	6,220	0.05%
2018/07/16	6	74.48	7	73.96	73.50	-1	6,239	-0.02%
2018/07/13	6	74.85	8	75.06	74.20	-2	6,200	-0.03%
2018/07/12	7	74.69	10	74.47	74.70	-3	6,142	-0.05%
2018/07/11	7	73.21	6	73.75	73.40	1	6,256	0.02%
2018/07/10	21	73.45	39	73.63	74.00	-18	6,308	-0.29%
2018/07/09	8	73.18	3	72.97	72.00	5	6,188	0.08%
2018/07/06	14	71.09	3	71.50	72.60	11	6,129	0.18%
2018/07/05	1	69.90	13	69.85	69.10	-12	6,056	-0.20%
2018/07/04	19	74.00	10	72.95	72.00	9	6,016	0.15%
2018/07/03	6	73.15	1.1	71.71	71.70	4.9	5,902	0.08%
2018/07/02	10	73.94	15	73.85	72.50	-5	5,835	-0.09%
2018/06/29	18	70.99	18	72.23	73.70	0	5,640	0.00%
2018/06/28	1	67.90	0	0.00	67.00	1	5,462	0.02%
2018/06/27	3	68.13	1	68.60	68.50	2	5,506	0.04%
2018/06/26	1	65.80	2	66.55	66.80	-1	5,488	-0.02%
2018/06/25	5	66.28	18	66.58	65.50	-13	5,443	-0.24%
2018/06/22	5	69.58	1	69.50	69.00	4	5,379	0.07%
2018/06/21	1	72.10	7	70.40	71.50	-6	5,326	-0.11%
2018/06/20	12	68.77	13	70.50	69.50	-1	5,302	-0.02%
2018/06/19	6	72.55	4	72.33	72.20	2	5,200	0.04%
2018/06/15	10	73.04	9	73.40	72.10	1	5,143	0.02%
2018/06/14	7	72.80	0	0.00	71.30	7	5,072	0.14%
2018/06/13	20	77.51	33	74.28	71.80	-13	5,003	-0.26%
2018/06/12	35	75.34	18	74.48	78.10	17	4,805	0.35%
2018/06/11	19	71.45	13	72.84	71.00	6	4,581	0.13%
2018/06/08	28	72.97	23	72.06	71.50	5	4,493	0.11%
2018/06/07	5	70.74	4	71.08	70.30	1	4,356	0.02%
2018/06/06	1	71.50	12	72.88	72.20	-11	4,301	-0.26%
2018/06/05	37	72.93	43	73.51	71.00	-6	4,173	-0.14%
2018/06/04	42	72.50	34	72.93	74.40	8	3,814	0.21%
2018/06/01	23	65.94	23	66.25	67.70	0	3,540	0.00%
2018/05/31	0	0.00	1	61.80	61.60	-1	3,308	-0.03%
2018/05/30	1	62.00	1	62.00	61.80	0	3,305	0.00%
2018/05/29	7	63.09	0	0.00	62.30	7	3,305	0.21%
2018/05/28	2	63.90	0	0.00	63.20	2	3,317	0.06%
2018/05/25	4	63.05	1	62.90	62.90	3	3,310	0.09%
2018/05/24	3	63.27	11	63.51	63.40	-8	3,293	-0.24%
2018/05/23	3	62.00	10	62.60	62.50	-7	3,241	-0.22%
2018/05/22	1	61.00	2	61.10	61.30	-1	3,131	-0.03%
2018/05/21	7	61.53	4	61.23	61.70	3	3,127	0.10%
2018/05/18	0	0.00	1	59.30	60.40	-1	3,050	-0.03%
2018/05/17	2	59.65	7	59.66	58.70	-5	3,001	-0.17%
2018/05/16	1	60.00	2	60.00	59.50	-1	2,977	-0.03%
2018/05/15	8	60.35	12	60.38	61.00	-4	2,946	-0.14%
2018/05/14	1	59.50	1	59.80	59.10	0	2,888	0.00%
2018/05/11	0	0.00	5	58.88	59.30	-5	2,859	-0.17%
2018/05/10	0	0.00	3	58.00	59.50	-3	2,928	-0.10%
2018/05/09	4	57.40	1.2	57.81	56.70	2.9	2,816	0.10%
2018/05/08	1	56.90	1.4	56.84	56.40	-0.4	2,773	-0.01%
2018/05/07	3	58.07	2	56.90	56.80	1	2,767	0.04%
2018/05/04	1	57.10	2	57.15	57.40	-1	2,744	-0.04%
2018/05/03	0	0.00	3	56.87	56.50	-3	2,751	-0.11%
2018/04/30	1	56.20	1	56.80	56.70	0	2,719	0.00%
2018/04/27	0	0.00	1	53.60	54.90	-1	2,694	-0.04%
2018/04/25	0	0.00	1	54.30	54.00	-1	2,676	-0.04%
2018/04/24	1	53.20	2	54.25	53.30	-1	2,662	-0.04%
2018/04/23	3	56.50	3	57.17	55.40	0	2,630	0.00%
2018/04/20	5	56.08	16	58.33	56.00	-11	2,609	-0.42%
2018/04/19	21	58.42	1	57.50	58.80	20	2,538	0.79%
2018/04/18	2	58.40	8	58.08	58.30	-6	2,497	-0.24%
2018/04/17	7	59.04	29	58.80	59.70	-22	2,396	-0.92%
2018/04/16	1	56.60	11	56.75	57.00	-10	2,273	-0.44%
2018/04/13	1	55.10	1	54.90	54.70	0	2,181	0.00%
2018/04/10	0	0.00	1	55.00	54.30	-1	2,524	-0.04%
2018/04/09	1	54.70	1	54.70	54.00	0	2,593	0.00%
2018/04/02	10	55.16	1	55.50	54.30	9	2,837	0.32%
2018/03/31	2	54.35	0	0.00	54.70	2	2,795	0.07%
2018/03/30	5	54.60	4	54.20	54.70	1	2,773	0.04%
2018/03/29	1	53.10	1	53.20	53.40	0	2,717	0.00%
2018/03/28	0	0.00	2	52.25	52.00	-2	2,728	-0.07%
2018/03/27	1	52.70	1	52.60	52.70	0	2,718	0.00%
2018/03/23	3	51.17	1	51.00	51.20	2	2,760	0.07%
2018/03/22	1	52.70	1	52.70	52.50	0	2,789	0.00%
2018/03/21	5	53.16	1	53.30	53.00	4	2,843	0.14%
2018/03/20	0	0.00	4	53.20	53.10	-4	2,837	-0.14%
2018/03/19	1	54.60	1	55.10	54.20	0	2,845	0.00%
2018/03/16	0	0.00	2	54.20	55.00	-2	2,819	-0.07%
2018/03/15	1	54.30	7	54.90	54.30	-6	2,721	-0.22%
2018/03/14	2	54.30	1	54.50	54.00	1	2,678	0.04%
2018/03/13	3	54.60	4	54.13	54.10	-1	2,661	-0.04%
2018/03/12	3	53.73	7	53.71	54.30	-4	2,652	-0.15%
2018/03/09	4	53.75	5	53.18	53.40	-1	2,613	-0.04%
2018/03/08	0	0.00	2	52.50	52.20	-2	2,605	-0.08%
2018/03/07	7	52.77	1	53.00	51.80	6	2,672	0.22%
2018/03/06	0	0.00	7	52.39	53.00	-7	2,628	-0.27%
2018/03/05	0	0.00	2	52.30	51.50	-2	2,580	-0.08%
2018/03/02	1	52.30	2	52.30	52.50	-1	2,583	-0.04%
2018/03/01	2	52.80	1	53.00	52.70	1	2,597	0.04%
2018/02/26	4	52.40	6	51.78	52.00	-2	2,675	-0.07%
2018/02/23	4	51.13	2	51.65	51.40	2	2,653	0.08%
2018/02/22	0	0.00	3	50.80	50.50	-3	2,631	-0.11%
2018/02/21	7	48.76	9	49.45	50.20	-2	2,612	-0.08%
2018/02/09	0	0.00	9	45.19	46.70	-9	2,593	-0.35%
2018/02/08	4	47.28	3	47.25	47.60	1	2,572	0.04%
2018/02/07	2	47.10	0	0.00	46.75	2	2,572	0.08%
2018/02/06	2	46.93	8	47.68	45.45	-6	2,556	-0.23%
2018/02/05	1	50.00	5	49.82	49.85	-4	2,525	-0.16%
2018/02/02	39	52.27	31	51.15	50.90	8	2,519	0.32%
2018/02/01	0	0.00	7	50.43	50.30	-7	2,394	-0.29%
2018/01/31	2	49.60	2	49.80	50.20	0	2,396	0.00%
2018/01/30	3	49.13	6	49.12	49.35	-3	2,390	-0.13%
2018/01/29	2	48.70	1	48.65	48.80	1	2,380	0.04%
2018/01/26	4	49.49	2	49.50	49.25	2	2,373	0.08%
2018/01/25	0	0.00	4	50.03	50.00	-4	2,407	-0.17%
2018/01/24	3	50.40	0	0.00	50.10	3	2,402	0.12%
2018/01/23	4	50.88	0	0.00	50.50	4	2,392	0.17%
2018/01/22	0	0.00	2	51.50	51.30	-2	2,384	-0.08%
2018/01/18	6	50.95	1	51.10	50.40	5	2,373	0.21%
2018/01/17	1	50.80	2	50.70	50.70	-1	2,369	-0.04%
2018/01/16	3	51.00	4	50.98	50.90	-1	2,362	-0.04%
2018/01/15	4	50.53	3	50.80	50.40	1	2,347	0.04%
2018/01/12	3	50.90	0	0.00	50.60	3	2,360	0.13%
2018/01/11	0	0.00	4	50.25	50.20	-4	2,345	-0.17%
2018/01/10	18	51.00	22	51.61	50.30	-4	2,332	-0.17%
2018/01/09	1	54.50	1	54.00	54.40	0	2,231	0.00%
2018/01/08	12	55.50	2	54.60	54.10	10	2,214	0.45%
2018/01/05	7	56.19	30	55.97	55.80	-23	2,134	-1.08%
2018/01/04	39	56.48	21	56.61	56.60	18	2,045	0.88%
2018/01/03	2	55.10	3	54.70	54.60	-1	1,860	-0.05%
2018/01/02	28	53.18	42	55.18	54.60	-14	1,784	-0.78%