智擎 (4162)-凱基-高美館券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
96.9
漲跌
▼1.0
漲幅
-1.02%
成交量
802張
產業
上櫃生技醫療類股
302人加入追蹤

立即追蹤
本地時間:14:30

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

智擎 (4162)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	10.3	96.94	10	96.00	94.30	0.3	1,043	0.03%
2024/04/24	0	0.00	2	91.00	90.70	-2	1,455	-0.14%
2024/04/23	2	90.20	0	0.00	90.20	2	1,498	0.13%
2024/04/22	0	88.70	0	0.00	88.00	0	1,512	0.00%
2024/04/16	0	0.00	2	91.50	91.00	-2	1,557	-0.13%
2024/04/15	1.2	94.00	1	94.50	94.10	0.2	1,565	0.01%
2024/04/12	0.1	97.50	0	0.00	97.10	0.1	1,579	0.01%
2024/04/11	2.1	97.91	0	0.00	97.90	2.1	1,615	0.13%
2024/04/09	1.3	98.29	0	0.00	97.60	1.3	1,722	0.08%
2024/04/08	0	0.00	1	100.00	99.10	-1	1,770	-0.06%
2024/03/22	1	96.80	0	0.00	96.50	1	1,801	0.06%
2024/03/21	2	95.90	0	0.00	96.00	2	1,827	0.11%
2024/03/20	3	95.77	0	0.00	95.80	3	1,855	0.16%
2024/03/19	3	96.80	0	0.00	96.80	3	1,864	0.16%
2024/03/14	0.2	92.95	2	92.95	92.70	-1.8	1,882	-0.09%
2024/03/13	1	94.10	0	0.00	92.40	1	1,896	0.05%
2024/03/11	0.1	95.50	1	95.20	95.10	-0.9	1,904	-0.05%
2024/03/08	1.1	95.69	0	0.00	95.10	1.1	1,924	0.05%
2024/03/07	1	95.20	1	96.70	99.30	0	1,930	0.00%
2024/03/06	3	98.27	0	0.00	98.10	3	1,937	0.15%
2024/03/05	1	101.50	0	0.00	100.50	1	1,914	0.05%
2024/03/04	0	101.50	0	0.00	100.50	0	1,924	0.00%
2024/03/01	0	104.50	0	0.00	101.50	0	1,939	0.00%
2024/02/29	0	104.00	2	103.00	103.50	-2	1,986	-0.10%
2024/02/27	1	105.00	0	0.00	103.00	1	1,995	0.05%
2024/02/26	0	0.00	0.5	104.00	104.50	-0.5	1,990	-0.03%
2024/02/23	0	0.00	3	101.00	101.00	-3	1,981	-0.15%
2024/02/22	0	102.50	0	0.00	101.00	0	2,018	0.00%
2024/02/20	2.1	101.03	1	101.50	101.50	1.1	2,058	0.05%
2024/02/19	1	101.50	0	0.00	101.50	1	2,075	0.05%
2024/02/16	3.1	104.43	0	0.00	102.00	3.1	2,096	0.15%
2024/02/15	1	113.00	2.5	110.30	110.50	-1.5	2,060	-0.07%
2024/02/05	0	107.00	3	106.00	106.50	-3	2,024	-0.15%
2024/02/02	1	106.50	1	105.00	105.50	0	2,216	0.00%
2024/02/01	0	0.00	1.2	107.00	107.00	-1.2	2,281	-0.05%
2024/01/31	1	105.00	1	106.50	106.00	0	2,396	0.00%
2024/01/30	0	0.00	1	104.50	105.00	-1	2,702	-0.04%
2024/01/29	7.5	107.10	4	107.13	106.00	3.5	2,760	0.13%
2024/01/26	13	108.73	4.5	109.17	108.50	8.5	2,838	0.30%
2024/01/25	5	105.10	5.5	103.18	105.00	-0.5	2,782	-0.02%
2024/01/17	3	99.37	22	100.00	98.30	-19	4,079	-0.47%
2024/01/16	0.4	102.51	0	0.00	102.50	0.4	4,486	0.01%
2024/01/15	0.2	104.00	0	0.00	104.50	0.2	4,586	0.00%
2024/01/12	3	102.67	0	0.00	103.00	3	4,603	0.07%
2024/01/11	1	102.50	0	0.00	101.50	1	4,609	0.02%
2024/01/10	0.2	102.50	3	104.67	102.00	-2.8	4,615	-0.06%
2024/01/09	0.1	104.50	3	105.67	104.50	-2.9	4,602	-0.06%
2024/01/08	0	0.00	14	107.50	108.00	-14	4,592	-0.30%
2024/01/05	0	0.00	2	106.75	109.00	-2	4,607	-0.04%
2024/01/04	2	103.00	0	0.00	103.00	2	4,593	0.04%
2024/01/03	2.7	109.14	0	0.00	106.00	2.7	4,625	0.06%
2024/01/02	1	109.50	2	109.25	110.00	-1	4,583	-0.02%
2023/12/28	0.5	105.00	0	0.00	104.00	0.5	4,524	0.01%
2023/12/27	19	106.50	0	0.00	105.00	19	4,516	0.42%
2023/12/26	1	105.00	1	105.00	104.00	0	4,491	0.00%
2023/12/20	1	102.50	0	0.00	102.50	1	4,436	0.02%
2023/12/18	2	105.50	0	0.00	104.50	2	4,416	0.05%
2023/12/15	0	0.00	2	102.00	104.00	-2	4,397	-0.05%
2023/12/14	4	102.50	1	101.50	101.00	3	4,377	0.07%
2023/12/13	2	98.70	0	0.00	98.60	2	4,388	0.05%
2023/12/12	0	0.00	6	97.90	97.90	-6	4,386	-0.14%
2023/12/11	0.2	98.65	0	0.00	97.80	0.2	4,378	0.00%
2023/12/08	0.1	100.00	0	101.00	99.40	0	4,356	0.00%
2023/12/06	0	0.00	1	101.50	100.50	-1	4,337	-0.02%
2023/12/05	0.1	102.00	0	0.00	101.50	0.1	4,321	0.00%
2023/12/04	0.1	104.50	1	104.50	104.00	-1	4,299	-0.02%
2023/11/29	1	100.00	1	100.50	101.00	0	4,229	0.00%
2023/11/27	3	104.83	2	105.00	103.00	1	4,236	0.02%
2023/11/23	1	104.50	25	103.66	104.00	-24	4,154	-0.58%
2023/11/22	4	102.00	10	102.00	101.50	-6	4,125	-0.15%
2023/11/21	3.5	101.71	0	0.00	101.00	3.5	4,102	0.09%
2023/11/20	0	0.00	2	104.25	102.00	-2	4,063	-0.05%
2023/11/17	1	102.50	0	0.00	102.50	1	4,038	0.02%
2023/11/16	2	104.25	1	102.50	102.50	1	4,013	0.02%
2023/11/14	1.1	104.41	1	106.50	103.00	0.1	3,965	0.00%
2023/11/13	1	106.00	1.5	106.17	106.50	-0.5	3,934	-0.01%
2023/11/10	14	110.75	12	107.83	106.50	2	3,926	0.05%
2023/11/09	0	0.00	1	115.00	111.00	-1	3,726	-0.03%
2023/11/08	3.5	111.86	3	112.50	112.50	0.5	3,665	0.01%
2023/11/07	9	118.00	14.3	118.81	114.00	-5.3	3,538	-0.15%
2023/11/06	0	0.00	3	112.50	115.50	-3	3,216	-0.09%
2023/11/03	7	112.93	2	112.75	112.00	5	3,144	0.16%
2023/11/02	6	111.83	3	113.17	114.00	3	3,014	0.10%
2023/11/01	2	114.75	12	116.63	114.50	-10	2,887	-0.35%
2023/10/31	28	114.70	15.5	114.28	113.50	12.5	2,729	0.46%
2023/10/30	9	118.50	8	117.50	116.00	1	2,559	0.04%
2023/10/27	3	110.67	7	113.07	118.00	-4	2,229	-0.18%
2023/10/26	10	110.45	16	108.22	107.50	-6	2,001	-0.30%
2023/10/25	25.8	111.67	18	111.28	111.50	7.8	1,802	0.43%
2023/10/24	19	105.61	29.3	107.15	110.00	-10.3	1,545	-0.66%
2023/10/23	3	98.07	5	97.12	100.00	-2	1,117	-0.18%
2023/10/20	6	91.63	1	90.70	91.00	5	1,026	0.49%
2023/10/18	2	88.20	0	0.00	87.30	2	1,005	0.20%
2023/10/17	0	0.00	0.2	91.49	90.30	-0.2	995	-0.02%
2023/10/13	2	93.10	3	96.73	92.90	-1	1,010	-0.10%
2023/10/11	1	95.90	2	95.25	95.20	-1	989	-0.10%
2023/10/06	0	0.00	2.2	90.31	90.00	-2.2	941	-0.23%
2023/10/05	1	89.00	0.6	88.13	87.70	0.4	922	0.04%
2023/10/02	1	87.50	0	0.00	88.20	1	995	0.10%
2023/09/26	1	87.40	0	0.00	86.00	1	1,024	0.10%
2023/09/25	3	87.80	3	87.47	88.00	0	1,038	0.00%
2023/09/22	1	87.50	1	86.70	86.60	0	1,049	0.00%
2023/09/21	3.4	88.63	0	0.00	87.30	3.4	1,062	0.32%
2023/09/20	0	0.00	3	88.77	89.80	-3	1,061	-0.28%
2023/09/19	14	88.75	1	88.40	88.60	13	1,067	1.22%
2023/09/18	13	90.21	2	88.80	87.60	11	1,060	1.04%
2023/09/12	0.1	83.80	0	0.00	83.50	0.1	1,050	0.01%
2023/09/08	5.3	85.62	0	0.00	85.20	5.3	1,058	0.50%
2023/09/06	2	87.00	2	87.30	87.00	0	1,063	0.00%
2023/09/05	3	86.73	0	0.00	86.50	3	1,063	0.28%
2023/09/04	1	88.10	0	0.00	87.40	1	1,065	0.09%
2023/09/01	5	88.20	2.4	89.82	89.10	2.6	1,071	0.24%
2023/08/31	1	86.00	0	0.00	86.90	1	1,028	0.10%
2023/08/30	1.2	86.02	0	0.00	85.80	1.2	1,029	0.12%
2023/08/29	0	0.00	1	84.50	84.80	-1	1,037	-0.10%
2023/08/25	1	85.80	1	85.50	86.00	0	1,048	0.00%
2023/08/24	1	85.50	14	85.76	86.00	-13	1,056	-1.23%
2023/08/23	1	86.60	0	0.00	85.50	1	1,060	0.09%
2023/08/22	1	86.20	0	0.00	86.30	1	1,066	0.09%
2023/08/21	4	85.85	1	86.30	86.10	3	1,072	0.28%
2023/08/18	12	86.03	17	84.51	85.40	-5	1,098	-0.46%
2023/08/17	16	85.69	11	85.43	84.90	5	1,109	0.45%
2023/08/16	11	86.59	0.5	86.28	87.00	10.5	1,094	0.96%
2023/08/15	1	80.10	1	80.60	81.00	0	1,053	0.00%
2023/08/14	0	0.00	1	81.80	81.30	-1	1,056	-0.09%
2023/08/11	0.2	83.50	2	83.70	83.70	-1.9	1,057	-0.17%
2023/08/09	1	85.00	2	84.70	84.90	-1	1,090	-0.09%
2023/08/08	3	84.50	3	83.83	83.80	0	1,103	0.00%
2023/08/07	1	82.50	2	83.55	85.70	-1	1,116	-0.09%
2023/08/04	0.2	82.19	2	83.05	83.40	-1.8	1,118	-0.16%
2023/08/02	3	82.87	6	83.00	81.90	-3	1,133	-0.26%
2023/08/01	2	85.80	1	85.70	84.90	1	1,126	0.09%
2023/07/27	3	86.57	2	87.35	86.20	1	1,168	0.09%
2023/07/26	3	86.00	2	85.00	85.00	1	1,180	0.08%
2023/07/25	3	85.90	2	86.80	87.50	1	1,172	0.09%
2023/07/24	1.1	87.04	0	0.00	86.00	1.1	1,159	0.09%
2023/07/21	4.1	88.24	4	88.28	87.10	0.1	1,167	0.01%
2023/07/19	3	89.70	4	89.88	89.80	-1	1,192	-0.08%
2023/07/18	6.2	89.03	3	89.37	87.20	3.2	1,231	0.26%
2023/07/17	1	90.10	3	90.03	90.30	-2	1,260	-0.16%
2023/07/14	7	88.13	3	87.47	88.20	4	1,280	0.31%
2023/07/12	1	86.00	0	0.00	86.00	1	1,273	0.08%
2023/07/11	4	89.48	2	88.00	87.80	2	1,273	0.16%
2023/07/10	2	92.80	0	0.00	92.00	2	1,244	0.16%
2023/07/06	3	96.03	2	96.55	94.80	1	1,248	0.08%
2023/07/05	2	96.20	3	96.57	96.20	-1	1,287	-0.08%
2023/07/04	2	94.70	1	95.80	94.70	1	1,310	0.08%
2023/07/03	3	96.20	3	95.40	95.30	0	1,337	0.00%
2023/06/30	1	96.80	1	97.40	97.50	0	1,342	0.00%
2023/06/29	2	96.85	2	96.70	96.80	0	1,352	0.00%
2023/06/28	3	95.73	1	94.40	95.90	2	1,381	0.14%
2023/06/27	1	93.32	2	94.80	94.60	-1	1,428	-0.07%
2023/06/26	2	93.55	1	94.00	93.30	1	1,469	0.07%
2023/06/21	1	92.90	1	93.40	93.40	0	1,543	0.00%
2023/06/20	2	93.55	1	93.10	93.20	1	1,549	0.06%
2023/06/19	1	95.00	1	95.50	94.40	0	1,553	0.00%
2023/06/16	0	0.00	1	93.80	94.10	-1	1,553	-0.06%
2023/06/15	2	92.60	2	93.10	93.20	0	1,556	0.00%
2023/06/14	1	94.20	20	94.76	93.10	-19	1,568	-1.21%
2023/06/13	1	94.30	16	94.89	94.50	-15	1,600	-0.94%
2023/06/12	3	94.37	2	94.50	94.20	1	1,621	0.06%
2023/06/08	1	95.90	0	0.00	95.70	1	1,691	0.06%
2023/06/07	1	96.80	2	96.55	96.50	-1	1,725	-0.06%
2023/06/06	1	94.50	2	94.95	94.90	-1	1,747	-0.06%
2023/06/05	0	0.00	1	94.30	94.30	-1	1,801	-0.06%
2023/06/01	2	93.40	2	93.90	93.70	0	1,841	0.00%
2023/05/30	2	92.90	2.1	92.66	92.60	-0.1	1,861	0.00%
2023/05/26	4	93.05	4	93.83	93.30	0	1,891	0.00%
2023/05/25	5	94.96	4	94.45	94.20	1	1,902	0.05%
2023/05/24	8	97.31	5	96.12	96.30	3	1,949	0.15%
2023/05/23	1	95.40	2	96.65	99.00	-1	1,943	-0.05%
2023/05/22	1	95.00	1	94.70	95.30	0	1,968	0.00%
2023/05/19	3	94.93	2	94.70	93.40	1	2,001	0.05%
2023/05/18	1	94.80	1	95.00	94.80	0	2,024	0.00%
2023/05/17	4	95.35	5	95.22	94.60	-1	2,047	-0.05%
2023/05/16	4	93.03	3	93.03	93.10	1	2,060	0.05%
2023/05/15	7	93.57	7	92.63	92.60	0	2,088	0.00%
2023/05/12	3	95.47	2	94.80	94.70	1	2,145	0.05%
2023/05/11	1	96.00	1	97.20	96.70	0	2,279	0.00%
2023/05/10	1	97.50	2	98.00	98.10	-1	2,362	-0.04%
2023/05/09	3	99.27	4	96.90	96.90	-1	2,461	-0.04%
2023/05/08	2	100.65	1	99.80	99.60	1	2,559	0.04%
2023/05/05	2	103.25	2	103.25	101.50	0	2,632	0.00%
2023/05/04	2	100.50	2	100.25	101.50	0	2,706	0.00%
2023/05/03	1	99.50	1	99.70	99.50	0	2,731	0.00%
2023/05/02	1	99.50	1	99.90	100.50	0	2,809	0.00%
2023/04/28	2	97.70	2	98.10	97.90	0	2,872	0.00%
2023/04/27	3	95.43	2	95.95	96.00	1	2,938	0.03%
2023/04/26	1	96.00	9	94.51	96.00	-8	3,085	-0.26%
2023/04/25	6	99.42	1	97.00	97.00	5	3,132	0.16%
2023/04/24	3	99.40	1	99.40	98.70	2	3,242	0.06%
2023/04/21	5	100.42	13	100.94	98.20	-8	3,315	-0.24%
2023/04/20	3	104.33	1	104.50	103.50	2	3,315	0.06%
2023/04/19	12	106.04	2	106.00	107.00	10	3,368	0.30%
2023/04/18	1	105.00	0	0.00	105.00	1	3,402	0.03%
2023/04/17	1	105.00	0	105.50	105.00	1	3,534	0.03%
2023/04/14	0.1	107.00	1.3	106.41	106.00	-1.2	3,733	-0.03%
2023/04/13	2	108.25	0	0.00	108.00	2	3,822	0.05%
2023/04/10	2	109.00	1	107.00	107.00	1	4,156	0.02%
2023/04/07	0	0.00	1	113.00	111.50	-1	4,351	-0.02%
2023/03/30	1	109.50	1	109.50	109.50	0	4,884	0.00%
2023/03/29	3	109.00	4	111.13	111.00	-1	4,941	-0.02%
2023/03/28	7	110.50	3	107.00	107.00	4	5,010	0.08%
2023/03/27	2	113.75	0	0.00	112.50	2	5,058	0.04%
2023/03/24	0	0.00	4	111.38	113.00	-4	5,137	-0.08%
2023/03/22	0	0.00	1	106.50	105.50	-1	5,420	-0.02%
2023/03/21	0	0.00	1	106.00	105.00	-1	5,597	-0.02%
2023/03/16	4	105.88	1	104.00	103.00	3	6,010	0.05%
2023/03/15	1	107.50	2	108.50	108.50	-1	6,188	-0.02%
2023/03/14	1.1	108.05	1	107.00	107.00	0.1	6,477	0.00%
2023/03/13	1	106.00	0	0.00	106.50	1	6,694	0.01%
2023/03/10	0	0.00	3	106.00	105.50	-3	6,961	-0.04%
2023/03/09	0	0.00	1	108.50	108.00	-1	7,442	-0.01%
2023/03/08	3.5	110.79	0	0.00	110.00	3.5	7,646	0.05%
2023/03/07	2	115.50	1	114.50	113.00	1	7,812	0.01%
2023/03/06	3	115.50	3	116.00	116.00	0	8,038	0.00%
2023/03/01	0.2	114.00	0	0.00	113.00	0.2	8,902	0.00%
2023/02/24	1	114.50	0	0.00	114.50	1	9,333	0.01%
2023/02/23	0.1	116.00	2	116.50	116.50	-1.9	9,673	-0.02%
2023/02/22	1	116.50	0	0.00	115.50	1	9,912	0.01%
2023/02/21	3.2	119.16	1	120.50	118.50	2.2	10,128	0.02%
2023/02/20	2	121.00	0	0.00	119.00	2	10,449	0.02%
2023/02/17	0	0.00	1	118.50	120.50	-1	10,652	-0.01%
2023/02/16	1	117.50	2	118.25	118.00	-1	11,041	-0.01%
2023/02/15	0.1	117.00	6	117.00	115.00	-5.9	11,340	-0.05%
2023/02/13	0	115.00	1	115.00	115.00	-1	11,495	-0.01%
2023/02/10	2.1	118.57	1	122.50	116.50	1.1	11,668	0.01%
2023/02/09	86.2	124.36	84	121.98	121.00	2.2	11,688	0.02%
2023/02/08	5	121.40	12	122.08	123.00	-7	11,638	-0.06%
2023/02/07	9.1	122.33	10	121.55	121.00	-0.9	11,670	-0.01%
2023/02/06	8	121.44	8	122.38	121.50	0	11,669	0.00%
2023/02/03	2.1	119.99	2	119.25	119.00	0.1	11,657	0.00%
2023/02/02	6	116.33	10.4	117.14	119.00	-4.4	11,675	-0.04%
2023/02/01	3	114.50	5	114.60	114.50	-2	11,803	-0.02%
2023/01/31	7.2	111.99	5	111.20	115.00	2.2	11,910	0.02%
2023/01/30	17	115.32	4	115.63	112.00	13	11,924	0.11%
2023/01/17	7	112.07	7	112.29	112.00	0	11,965	0.00%
2023/01/16	9	114.06	7	115.21	114.00	2	11,956	0.02%
2023/01/13	8	116.69	3	116.67	117.00	5	11,920	0.04%
2023/01/12	14.1	117.90	11	118.95	116.00	3.1	11,956	0.03%
2023/01/11	7	124.14	4	127.13	122.50	3	11,929	0.03%
2023/01/10	0	0.00	1	128.50	128.00	-1	11,953	-0.01%
2023/01/09	3	127.50	3	128.00	128.50	0	12,071	0.00%
2023/01/06	2	126.75	1	125.50	125.50	1	12,121	0.01%
2023/01/05	23	128.13	18	130.36	126.00	5	12,308	0.04%
2023/01/04	4	131.13	10	132.25	131.50	-6	12,352	-0.05%
2023/01/03	2	127.00	2	127.50	128.00	0	12,332	0.00%
2022/12/30	3	125.83	2	126.25	125.00	1	12,404	0.01%
2022/12/29	11	123.45	13	123.31	125.00	-2	12,503	-0.02%
2022/12/28	77	125.97	77	125.86	124.00	0	12,557	0.00%
2022/12/27	142	124.98	142.1	124.41	126.00	-0.1	12,773	0.00%	大買/大賣/
2022/12/26	14	124.93	13	123.35	123.50	1	12,916	0.01%
2022/12/23	18	120.25	23	119.50	118.50	-5	12,901	-0.04%
2022/12/22	49.1	119.11	51	116.83	121.00	-1.9	13,302	-0.01%
2022/12/21	15	119.20	10.7	117.24	116.00	4.3	13,477	0.03%
2022/12/20	15.3	118.09	12	115.58	115.00	3.3	13,872	0.02%
2022/12/19	16.3	119.40	15	119.97	121.00	1.3	14,066	0.01%
2022/12/16	24.1	118.67	23	119.80	117.50	1.1	14,567	0.01%
2022/12/15	23	121.46	29	122.71	121.50	-6	14,916	-0.04%
2022/12/14	18	122.61	12	122.04	125.50	6	15,006	0.04%
2022/12/13	32	126.47	32	127.59	124.00	0	14,922	0.00%
2022/12/12	8	125.00	8	125.94	126.00	0	15,033	0.00%
2022/12/09	18.3	126.45	27	126.70	126.00	-8.8	15,054	-0.06%
2022/12/08	23	130.11	20	129.53	126.50	3	15,116	0.02%
2022/12/07	44.3	135.63	59	135.54	133.00	-14.7	15,242	-0.10%
2022/12/06	29	142.83	68.1	145.27	137.50	-39.1	15,318	-0.26%
2022/12/05	21	143.93	86	144.91	146.00	-65	15,276	-0.43%
2022/12/02	24	144.04	20	143.50	140.50	4	15,297	0.03%
2022/12/01	203	140.83	195	139.91	145.50	8	15,224	0.05%	大買/大賣/
2022/11/30	21	137.79	36	139.00	139.00	-15	15,098	-0.10%
2022/11/29	27	135.94	16	134.19	134.50	11	15,207	0.07%
2022/11/28	14.1	137.00	17	138.24	137.50	-2.9	15,301	-0.02%
2022/11/25	21	137.12	18	134.00	133.00	3	15,609	0.02%
2022/11/24	19	138.21	14	138.04	138.50	5	15,786	0.03%
2022/11/23	23	136.15	47	135.74	139.00	-24	15,790	-0.15%
2022/11/22	82	134.54	61	134.63	133.00	21	15,724	0.13%
2022/11/21	29	137.57	76	139.55	140.00	-47	15,677	-0.30%
2022/11/18	24	131.23	15	132.03	132.00	9	16,016	0.06%
2022/11/17	27	130.09	33	130.03	129.00	-6	16,067	-0.04%
2022/11/16	26	127.06	45	126.38	127.50	-19	16,387	-0.12%
2022/11/15	34	123.15	27.2	122.70	122.50	6.8	16,170	0.04%
2022/11/14	51	124.63	35	124.44	125.50	16	16,146	0.10%
2022/11/11	31	119.40	17	121.38	123.50	14	15,907	0.09%
2022/11/10	0	0.00	5	112.50	112.50	-5	15,655	-0.03%
2022/11/09	15	104.47	3	104.00	102.50	12	15,721	0.08%
2022/11/08	10	102.95	19	105.00	103.50	-9	15,558	-0.06%
2022/11/07	12	97.81	11	98.44	98.30	1	15,366	0.01%
2022/11/04	25	94.61	23	94.82	95.70	2	15,294	0.01%
2022/11/03	22	97.72	16	96.39	96.10	6	15,262	0.04%
2022/11/02	8	97.46	9	98.31	98.90	-1	15,193	-0.01%
2022/11/01	20	97.12	22	97.17	97.20	-2	15,161	-0.01%
2022/10/31	3	94.43	17.4	94.25	94.80	-14.4	15,243	-0.09%
2022/10/28	37	95.52	22	93.64	90.90	15	15,161	0.10%
2022/10/27	16	95.98	13	96.92	98.10	3	15,131	0.02%
2022/10/26	11	94.43	23	94.21	94.10	-12	15,095	-0.08%
2022/10/25	6	93.48	6	94.85	94.00	0	15,137	0.00%
2022/10/24	3	100.33	5	100.40	96.90	-2	15,097	-0.01%
2022/10/21	17.5	100.21	12	98.11	97.00	5.5	15,130	0.04%
2022/10/20	6	101.43	3	102.00	103.00	3	15,319	0.02%
2022/10/19	19	105.61	11	102.41	103.00	8	15,390	0.05%
2022/10/18	7	104.86	5	105.20	106.00	2	15,556	0.01%
2022/10/17	16	100.64	13	101.92	104.50	3	15,629	0.02%
2022/10/14	5	101.10	11	103.82	105.50	-6	15,523	-0.04%
2022/10/13	12	101.33	12	100.54	97.30	0	15,500	0.00%
2022/10/12	21.4	105.42	18.1	106.08	107.00	3.3	15,437	0.02%
2022/10/11	18	106.06	17	106.26	106.50	1	15,317	0.01%
2022/10/07	25	111.28	27	110.76	111.00	-2	15,252	-0.01%
2022/10/06	25	108.70	23	108.48	112.00	2	15,299	0.01%
2022/10/05	5.1	109.69	7	109.07	108.50	-2	15,330	-0.01%
2022/10/04	13	110.50	11	110.27	109.50	2	15,561	0.01%
2022/10/03	33	113.02	49	111.55	107.50	-16	15,465	-0.10%
2022/09/30	17.1	113.41	21	115.50	118.00	-3.9	15,151	-0.03%
2022/09/29	26	117.54	24	116.46	117.00	2	15,015	0.01%
2022/09/28	38.9	122.07	44	116.99	114.00	-5.1	14,622	-0.03%
2022/09/27	52	124.21	49	120.65	126.50	3	14,448	0.02%
2022/09/26	16	126.25	17	127.00	128.00	-1	14,123	-0.01%
2022/09/23	46.2	135.35	56	135.48	128.50	-9.8	13,976	-0.07%
2022/09/22	27	135.50	21	136.14	141.50	6	13,628	0.04%
2022/09/21	71	125.64	68	126.06	129.00	3	13,306	0.02%
2022/09/20	14	127.71	22	128.93	127.50	-8	13,189	-0.06%
2022/09/19	78	127.15	27.2	125.65	129.00	50.8	13,139	0.39%
2022/09/16	6	134.25	7	134.79	136.00	-1	13,015	-0.01%
2022/09/15	19	136.00	13	135.69	133.00	6	13,148	0.05%
2022/09/14	17.1	136.85	28.1	137.21	136.00	-11	13,158	-0.08%
2022/09/13	237.1	138.66	12.2	138.84	136.00	225	12,977	1.73%	大買/鉅額交易
2022/09/12	122	136.63	37	137.47	138.00	85	12,917	0.66%	大買/
2022/09/08	17.1	131.80	20	133.45	137.50	-3	12,752	-0.02%
2022/09/07	6	130.58	6.6	131.59	132.50	-0.6	12,521	0.00%
2022/09/06	28	133.27	23	128.57	131.00	5	12,350	0.04%
2022/09/05	29.6	135.97	16	136.38	135.50	13.6	11,997	0.11%
2022/09/02	24.1	135.82	25.1	134.59	135.00	-1.1	11,796	-0.01%
2022/09/01	20.1	133.68	44	133.59	135.00	-23.9	11,582	-0.21%
2022/08/31	49	131.84	35	133.07	128.00	14	11,057	0.13%
2022/08/30	20	126.30	20	127.45	127.00	0	10,604	0.00%
2022/08/29	23	125.07	17	125.35	125.50	6	10,338	0.06%
2022/08/26	19	127.03	16	126.09	124.50	3	10,062	0.03%
2022/08/25	27	126.63	17	126.68	126.00	10	9,671	0.10%
2022/08/24	4	119.25	208.7	126.89	127.00	-204.7	8,980	-2.28%	大賣/鉅額交易
2022/08/23	30	118.35	228	115.89	115.50	-198	8,671	-2.28%	大賣/鉅額交易
2022/08/22	3	108.17	3	112.83	115.50	0	8,082	0.00%
2022/08/19	20	101.55	26	103.42	105.00	-6	7,963	-0.08%
2022/08/18	4.1	97.91	15	98.06	101.00	-10.9	7,753	-0.14%
2022/08/17	5	92.28	5	92.80	93.50	0	7,567	0.00%
2022/08/16	7	92.30	70	92.15	91.70	-63	7,495	-0.84%
2022/08/15	1	87.90	2	88.00	87.90	-1	7,420	-0.01%
2022/08/12	2	87.05	2	87.55	87.50	0	7,396	0.00%
2022/08/11	2	87.40	1	87.50	87.50	1	7,401	0.01%
2022/08/10	10	88.06	8	86.79	86.30	2	7,387	0.03%
2022/08/09	4	83.78	5	83.60	85.00	-1	7,324	-0.01%
2022/08/08	11.3	81.63	12	81.28	81.60	-0.7	7,277	-0.01%
2022/08/05	75	83.24	18	83.38	83.10	57	7,233	0.79%
2022/08/04	3	84.60	0	0.00	84.60	3	7,104	0.04%
2022/08/03	25	97.34	19	95.55	94.00	6	7,129	0.08%
2022/08/02	11	100.91	4	99.88	99.30	7	6,986	0.10%
2022/08/01	8	101.03	10	102.10	103.00	-2	6,882	-0.03%
2022/07/29	12	99.01	15.1	99.32	99.50	-3.1	6,779	-0.04%
2022/07/28	14	98.16	13	98.30	98.50	1	6,726	0.01%
2022/07/27	29	99.37	29	100.53	98.20	0	6,671	0.00%
2022/07/26	12	98.81	11	98.50	97.20	1	6,423	0.02%
2022/07/25	25	99.24	20	98.68	98.20	5	6,342	0.08%
2022/07/22	101.1	94.68	15	96.27	96.50	86.1	6,095	1.41%	大買/
2022/07/21	37.3	90.92	17	91.94	92.70	20.3	5,955	0.34%
2022/07/20	85	92.45	7	92.20	91.10	78	5,939	1.31%
2022/07/19	20	95.40	28	96.02	93.80	-8	5,865	-0.14%
2022/07/18	2	91.60	3	92.90	93.80	-1	5,785	-0.02%
2022/07/15	76	93.16	8	93.68	92.40	68	5,783	1.18%
2022/07/14	55	93.96	14	93.86	94.80	41	5,722	0.72%
2022/07/13	132	95.35	22	94.42	94.60	110	5,583	1.97%	大買/鉅額交易
2022/07/12	34	94.21	26	92.32	89.60	8	5,517	0.14%
2022/07/11	7	89.67	7	90.03	94.90	0	5,359	0.00%
2022/07/08	7	87.11	6	87.33	86.30	1	5,259	0.02%
2022/07/07	7	86.96	6	87.32	87.20	1	5,215	0.02%
2022/07/06	13	89.35	38	89.94	89.70	-25	5,123	-0.49%
2022/07/05	42	88.60	12	88.10	89.50	30	5,001	0.60%
2022/07/04	5	85.28	6.3	85.55	84.60	-1.3	4,889	-0.03%
2022/07/01	0	0.00	3	87.60	88.90	-3	4,828	-0.06%
2022/06/30	7	87.59	5	85.66	88.10	2	4,743	0.04%
2022/06/29	13	88.43	14	88.72	87.60	-1	4,732	-0.02%
2022/06/28	4	87.03	6	86.37	85.20	-2	4,860	-0.04%
2022/06/27	5	85.22	5	85.20	85.40	0	4,885	0.00%
2022/06/24	9	87.10	8	87.79	88.70	1	4,994	0.02%
2022/06/23	12	87.54	10	87.59	88.80	2	4,925	0.04%
2022/06/22	4	85.95	5	85.54	86.10	-1	4,738	-0.02%
2022/06/21	1	83.30	1	84.10	84.00	0	4,679	0.00%
2022/06/20	13	83.11	9	81.83	81.50	4	4,778	0.08%
2022/06/17	0	0.00	8	79.56	80.00	-8	4,725	-0.17%
2022/06/16	4	77.43	5	77.42	76.30	-1	4,721	-0.02%
2022/06/15	5	77.08	3	78.23	76.60	2	4,789	0.04%
2022/06/14	1	74.50	2	75.40	74.70	-1	4,902	-0.02%
2022/06/13	8	78.68	4	79.30	77.80	4	4,958	0.08%
2022/06/10	0	0.00	3	77.87	77.80	-3	4,921	-0.06%
2022/06/09	1	74.20	0	0.00	74.70	1	4,887	0.02%
2022/06/06	0.1	71.00	0	0.00	71.40	0.1	5,477	0.00%
2022/06/01	1	73.60	2	72.60	72.40	-1	5,669	-0.02%
2022/05/31	1	74.20	1	73.60	73.60	0	5,779	0.00%
2022/05/30	1	74.30	0	0.00	74.30	1	5,953	0.02%
2022/05/27	1	72.60	0	0.00	72.80	1	6,174	0.02%
2022/05/26	2	72.55	2	72.70	72.00	0	6,223	0.00%
2022/05/25	1.1	74.59	1	74.40	74.40	0.1	6,314	0.00%
2022/05/24	1	75.00	0	0.00	74.30	1	6,402	0.02%
2022/05/23	1	76.10	0	0.00	76.10	1	6,453	0.02%
2022/05/20	2	75.70	0	0.00	75.60	2	6,448	0.03%
2022/05/19	5	75.34	1	75.70	75.70	4	6,463	0.06%
2022/05/18	4	79.40	3	79.43	79.00	1	6,430	0.02%
2022/05/17	0	0.00	1	78.30	78.20	-1	6,413	-0.02%
2022/05/16	2	77.40	1	77.40	77.30	1	6,408	0.02%
2022/05/13	0.2	77.00	2	78.05	77.30	-1.9	6,402	-0.03%
2022/05/12	2	78.95	0	0.00	74.80	2	6,379	0.03%
2022/05/11	3	79.47	10	78.99	79.50	-7	6,320	-0.11%
2022/05/10	8	81.29	5	81.72	80.90	3	6,274	0.05%
2022/05/09	0	0.00	1	83.90	83.70	-1	6,226	-0.02%
2022/05/06	1	84.10	1	85.40	84.60	0	6,205	0.00%
2022/05/04	8	86.35	3	85.50	84.90	5	6,128	0.08%
2022/05/03	1	89.00	0	0.00	87.50	1	6,084	0.02%
2022/04/29	0	0.00	3	87.53	87.70	-3	6,022	-0.05%
2022/04/28	6	84.38	0	0.00	83.30	6	5,927	0.10%
2022/04/27	3	82.73	5	83.68	84.60	-2	5,889	-0.03%
2022/04/26	6	85.10	5	83.10	82.00	1	5,841	0.02%
2022/04/25	5	87.08	4	86.90	85.80	1	5,784	0.02%
2022/04/22	9	88.86	4	89.28	88.90	5	5,736	0.09%
2022/04/21	6	86.45	8	87.69	88.50	-2	5,626	-0.04%
2022/04/20	5	85.96	8	85.30	84.80	-3	5,557	-0.05%
2022/04/19	6	88.13	6	88.38	87.10	0	5,498	0.00%
2022/04/18	4	89.90	6	90.68	89.10	-2	5,412	-0.04%
2022/04/15	14.1	87.77	11	88.69	87.80	3.1	5,216	0.06%
2022/04/14	1	82.50	8	84.73	88.80	-7	4,966	-0.14%
2022/04/13	1	80.90	1	80.40	81.10	0	4,832	0.00%
2022/04/12	0	0.00	2	82.00	81.10	-2	4,813	-0.04%
2022/04/11	4	81.20	2	79.90	79.40	2	4,768	0.04%
2022/04/08	7	81.63	7	81.71	82.30	0	4,745	0.00%
2022/04/07	9.2	82.20	9	81.57	80.70	0.2	4,824	0.00%
2022/04/06	5	83.94	5	84.34	84.60	0	4,806	0.00%
2022/04/01	14	87.45	13	87.47	85.90	1	4,732	0.02%
2022/03/31	37	94.09	20	91.31	89.60	17	4,496	0.38%
2022/03/30	12	98.58	6	98.88	98.20	6	4,203	0.14%
2022/03/29	8	97.55	11.4	99.59	99.80	-3.4	4,081	-0.08%
2022/03/28	7.4	98.14	5	97.00	94.60	2.4	3,854	0.06%
2022/03/25	5	98.32	3	99.67	97.00	2	3,748	0.05%
2022/03/24	2	99.50	1	99.30	98.10	1	3,661	0.03%
2022/03/23	4	97.48	14.4	98.39	99.60	-10.4	3,503	-0.30%
2022/03/22	4	90.70	7	93.50	94.20	-3	3,278	-0.09%
2022/03/21	9	91.16	7	91.14	91.00	2	3,098	0.06%
2022/03/18	14	91.15	9	91.47	93.00	5	3,007	0.17%
2022/03/17	1	91.00	7	91.11	91.80	-6	2,904	-0.21%
2022/03/16	11	83.77	11	84.20	84.50	0	2,733	0.00%
2022/03/15	18	81.94	17	82.71	81.60	1	2,631	0.04%
2022/03/14	9	79.89	5	80.82	81.00	4	2,527	0.16%
2022/03/11	11	83.38	6	82.38	81.20	5	2,459	0.20%
2022/03/10	18	91.08	18	89.68	88.00	0	2,301	0.00%
2022/03/09	1	83.40	3	85.43	88.10	-2	1,984	-0.10%
2022/03/08	10	83.56	10.1	83.30	80.10	-0.1	1,852	-0.01%
2022/03/07	13	86.25	13	86.04	85.00	0	1,753	0.00%
2022/03/04	9	90.20	9	90.66	89.10	0	1,673	0.00%
2022/03/03	11	86.15	8	86.58	89.50	3	1,559	0.19%
2022/03/02	2	79.25	7	82.70	85.20	-5	1,389	-0.36%
2022/03/01	4	77.38	4	78.53	78.00	0	1,175	0.00%
2022/02/25	8	76.81	10	77.16	77.90	-2	1,116	-0.18%
2022/02/24	7	74.79	6	75.37	73.60	1	1,005	0.10%
2022/02/23	3	72.37	4.2	73.32	73.20	-1.2	912	-0.13%
2022/02/22	2	68.40	2	68.95	69.50	0	857	0.00%
2022/02/21	1	70.10	0	0.00	70.00	1	851	0.12%
2022/02/14	0	0.00	2	65.55	66.30	-2	812	-0.25%
2022/02/09	0	0.00	1	64.20	65.20	-1	793	-0.13%
2022/02/07	0	63.50	0	0.00	62.90	0	786	0.00%
2022/01/26	1	61.50	1	60.90	60.60	0	785	0.00%
2022/01/25	0	0.00	2	61.90	61.00	-2	786	-0.25%
2022/01/24	1	61.60	1	62.10	62.20	0	781	0.00%
2022/01/20	0	0.00	0	64.20	64.20	0	778	0.00%
2022/01/17	0	64.70	0	0.00	64.90	0	773	0.00%
2022/01/14	3	64.83	3	64.00	63.60	0	777	0.00%
2022/01/13	1	66.40	1	66.20	66.10	0	771	0.00%
2022/01/12	1	67.90	0	0.00	67.40	1	765	0.13%
2022/01/10	2	67.30	1	68.60	67.70	1	745	0.13%
2022/01/07	3	67.80	4	67.08	66.60	-1	742	-0.13%
2022/01/05	0	0.00	1	68.50	67.70	-1	728	-0.14%
2022/01/04	1	69.20	2	69.85	70.00	-1	715	-0.14%
2022/01/03	2	70.60	0	0.00	70.30	2	709	0.28%
2021/12/30	9	71.23	15	71.23	72.60	-6	686	-0.87%
2021/12/29	0	0.00	5	71.22	71.50	-5	559	-0.89%
2021/12/28	0	0.00	6	64.18	65.00	-6	486	-1.23%
2021/12/24	0	0.00	1	63.30	63.40	-1	472	-0.21%
2021/12/16	0	0.00	1	63.10	63.40	-1	473	-0.21%
2021/12/14	8	64.09	7	62.76	63.10	1	475	0.21%
2021/12/13	3	64.27	2	64.50	65.20	1	461	0.22%
2021/12/09	3	63.07	2	62.80	62.70	1	441	0.23%
2021/12/08	3	62.60	3	62.87	62.80	0	442	0.00%
2021/12/07	5	62.92	3	63.17	62.60	2	433	0.46%
2021/12/06	12	64.40	5	63.92	63.60	7	426	1.64%
2021/12/02	0	0.00	6	63.77	63.60	-6	402	-1.49%
2021/12/01	5	60.28	0	0.00	60.40	5	371	1.34%
2021/11/29	0	0.00	0	56.10	56.50	0	323	0.00%
2021/11/26	2	57.35	2.1	57.29	57.10	-0.1	313	-0.02%
2021/11/18	1	56.60	0	0.00	56.70	1	287	0.35%
2021/11/15	1	56.90	1	56.80	56.90	0	286	0.00%
2021/11/10	0	0.00	0.2	58.10	58.50	-0.2	290	-0.06%
2021/11/05	0	0.00	0.1	58.00	58.20	-0.1	298	-0.05%
2021/11/04	2	58.55	2	58.30	58.30	0	299	0.00%
2021/11/03	2	58.20	2	58.40	58.50	0	306	0.00%
2021/11/02	4	58.93	4	58.90	58.20	0	312	0.00%
2021/10/29	2	58.80	2	58.90	58.90	0	325	0.00%
2021/10/22	6	58.68	6	57.70	57.70	0	332	0.00%
2021/10/18	2	57.25	3	57.30	57.30	-1	332	-0.30%
2021/10/13	0	0.00	4	56.90	56.30	-4	347	-1.15%
2021/10/12	5	56.72	5	56.84	56.70	0	347	0.00%
2021/10/08	1	56.60	0	0.00	56.60	1	348	0.29%
2021/10/05	1	54.40	0	0.00	54.70	1	369	0.27%
2021/10/04	1	54.80	0	0.00	55.00	1	399	0.25%
2021/10/01	2	55.00	0	0.00	55.10	2	401	0.50%
2021/09/29	1	54.40	1	54.50	54.50	0	400	0.00%
2021/09/10	1	59.90	1	60.00	59.90	0	418	0.00%
2021/09/09	1	60.00	0	0.00	60.00	1	418	0.24%
2021/09/08	0	0.00	1	61.10	60.00	-1	420	-0.24%
2021/09/06	3	62.00	0	0.00	61.00	3	429	0.70%
2021/08/19	4	60.05	0	0.00	58.60	4	549	0.73%
2021/08/16	0	0.00	2	63.10	63.20	-2	549	-0.36%
2021/08/13	0	0.00	3	64.33	63.90	-3	553	-0.54%
2021/08/11	3	64.17	3	63.43	63.30	0	572	0.00%
2021/07/21	3	65.20	3	64.50	64.10	0	770	0.00%
2021/07/20	5	66.18	5	66.34	65.30	0	772	0.00%
2021/07/13	8	65.88	8	65.23	64.70	0	818	0.00%
2021/07/12	11	67.85	11	66.29	66.00	0	824	0.00%
2021/07/09	2	64.90	6	67.70	68.10	-4	822	-0.49%
2021/07/08	0	0.00	1	64.60	65.30	-1	836	-0.12%
2021/07/05	0	0.00	5	64.40	65.00	-5	1,103	-0.45%
2021/07/02	4	65.28	4	64.93	64.60	0	1,110	0.00%
2021/07/01	3	64.87	3	64.80	65.00	0	1,124	0.00%
2021/06/30	1	64.70	1	65.00	65.00	0	1,131	0.00%
2021/06/28	3	65.63	3	65.20	65.20	0	1,147	0.00%
2021/06/25	3	65.83	3	66.10	65.90	0	1,162	0.00%
2021/06/24	3	65.50	3	65.80	65.90	0	1,177	0.00%
2021/06/23	2	65.20	2	65.65	65.30	0	1,185	0.00%
2021/06/21	5	65.58	5	65.26	65.50	0	1,280	0.00%
2021/06/18	7	66.87	7	66.74	66.60	0	1,295	0.00%
2021/06/17	3	66.83	3	66.87	67.00	0	1,318	0.00%
2021/06/16	4	67.30	4	66.90	66.20	0	1,378	0.00%
2021/06/15	7	67.27	7	67.84	67.00	0	1,420	0.00%
2021/06/11	9	68.66	5	68.16	67.50	4	1,432	0.28%
2021/06/10	4	69.15	4	69.50	69.10	0	1,436	0.00%
2021/06/09	2	69.65	2	69.20	69.10	0	1,444	0.00%
2021/06/08	4	68.50	4	69.38	69.30	0	1,449	0.00%
2021/06/07	2	67.60	12	67.63	68.80	-10	1,457	-0.69%
2021/06/04	4	68.58	4	68.23	68.00	0	1,458	0.00%
2021/06/03	4	68.50	4	69.28	68.80	0	1,464	0.00%
2021/06/02	17	68.63	7	68.47	67.70	10	1,473	0.68%
2021/06/01	0	0.00	1	66.20	69.00	-1	1,496	-0.07%
2021/05/31	8	64.88	8	63.88	64.00	0	1,480	0.00%
2021/05/28	6	66.48	6	66.78	66.10	0	1,488	0.00%
2021/05/27	3	65.40	4	65.85	66.60	-1	1,542	-0.06%
2021/05/26	6	65.25	5	65.34	65.40	1	1,606	0.06%
2021/05/25	5.3	64.25	7.4	63.99	63.60	-2.1	1,728	-0.12%
2021/05/24	6	64.98	6	65.48	65.00	0	1,922	0.00%
2021/05/21	2	63.90	3	64.70	65.00	-1	1,940	-0.05%
2021/05/20	3	65.10	3	64.53	63.60	0	1,936	0.00%
2021/05/19	5	62.64	5	63.68	64.30	0	1,940	0.00%
2021/05/18	3	60.30	3	61.20	62.40	0	1,933	0.00%
2021/05/17	9	60.40	8	60.60	59.50	1	1,922	0.05%
2021/05/14	11	64.94	11	65.39	64.60	0	1,906	0.00%
2021/05/13	11	63.27	11	63.97	63.50	0	1,896	0.00%
2021/05/12	17	65.24	17	64.59	62.10	0	1,884	0.00%
2021/05/11	5	66.60	5	66.78	65.10	0	1,858	0.00%
2021/05/10	3	67.70	3	67.67	67.10	0	1,849	0.00%
2021/05/07	1	66.90	1	67.40	68.40	0	1,843	0.00%
2021/05/06	2	67.30	2	67.15	65.20	0	1,833	0.00%
2021/05/05	1	67.20	1	67.50	67.00	0	1,824	0.00%
2021/05/04	4	69.00	2	69.00	67.80	2	1,819	0.11%
2021/05/03	3	72.00	3	71.83	70.30	0	1,800	0.00%
2021/04/29	1	72.40	1	72.80	72.10	0	1,790	0.00%
2021/04/28	6	73.55	7	73.36	72.80	-1	1,789	-0.06%
2021/04/27	4	72.83	7	73.80	74.80	-3	1,773	-0.17%
2021/04/26	2	70.30	3	70.93	71.00	-1	1,747	-0.06%
2021/04/23	3	70.00	2	70.30	70.50	1	1,753	0.06%
2021/04/22	4	71.95	2	71.40	70.30	2	1,757	0.11%
2021/04/21	1	72.80	2	72.85	72.70	-1	1,745	-0.06%
2021/04/20	5	72.72	7	73.20	73.30	-2	1,742	-0.11%
2021/04/19	0	0.00	2	72.50	72.30	-2	1,732	-0.12%
2021/04/16	2	74.30	3	73.73	73.60	-1	1,718	-0.06%
2021/04/15	4	74.45	4	74.78	74.30	0	1,707	0.00%
2021/04/14	12	74.89	12	74.91	74.70	0	1,694	0.00%
2021/04/13	26	80.60	19	80.40	75.40	7	1,655	0.42%
2021/04/12	12	79.92	7	78.20	81.80	5	1,530	0.33%
2021/04/09	13	73.89	18	74.59	74.40	-5	1,445	-0.35%
2021/04/08	4	72.70	6	72.65	72.30	-2	1,398	-0.14%
2021/04/07	5	73.26	6	73.50	72.80	-1	1,397	-0.07%
2021/04/06	4	72.35	3	72.97	72.60	1	1,390	0.07%
2021/04/01	3	71.87	3	72.33	72.30	0	1,382	0.00%
2021/03/31	1	72.30	1	71.90	72.30	0	1,374	0.00%
2021/03/30	4	72.58	4	72.45	72.30	0	1,362	0.00%
2021/03/29	7	74.69	5	74.12	73.80	2	1,346	0.15%
2021/03/26	6	73.97	5	74.72	74.30	1	1,333	0.08%
2021/03/25	13	74.19	11	73.82	74.30	2	1,327	0.15%
2021/03/24	17.4	74.50	15	75.51	75.50	2.4	1,297	0.18%
2021/03/23	5	71.80	4	72.30	73.00	1	1,230	0.08%
2021/03/22	7	72.89	7	72.33	71.30	0	1,210	0.00%
2021/03/19	14	74.16	18	74.46	74.00	-4	1,188	-0.34%
2021/03/18	9	72.92	10	72.61	73.60	-1	1,127	-0.09%
2021/03/17	4	70.23	5	70.58	70.60	-1	1,087	-0.09%
2021/03/16	3	70.00	5.3	69.97	70.10	-2.3	1,073	-0.21%
2021/03/15	6	70.25	7	70.21	70.10	-1	1,071	-0.09%
2021/03/12	2	69.80	1	70.00	70.00	1	1,076	0.09%
2021/03/10	1	69.90	0	0.00	69.20	1	1,062	0.09%
2021/03/09	1	68.70	2	69.40	69.20	-1	1,065	-0.09%
2021/03/08	2	71.20	1	69.80	71.40	1	1,066	0.09%
2021/03/05	11	68.37	6	68.70	68.60	5	1,052	0.48%
2021/03/04	0	0.00	1	71.00	71.20	-1	1,024	-0.10%
2021/03/03	2	71.75	0	0.00	71.60	2	1,021	0.20%
2021/03/02	10	74.81	15	75.79	71.50	-5	1,005	-0.50%
2021/02/26	6	75.63	1	73.00	76.10	5	964	0.52%
2021/02/25	23	72.86	18	73.28	72.80	5	898	0.56%
2021/02/24	15	70.23	16	69.95	69.60	-1	771	-0.13%
2021/02/22	0	0.00	2	60.90	60.90	-2	564	-0.35%
2021/02/17	2	49.20	2	49.05	49.05	0	554	0.00%
2021/02/05	1	49.60	0	0.00	49.50	1	553	0.18%
2021/02/04	4	49.39	4	49.05	49.05	0	553	0.00%
2021/02/03	4	48.91	2	49.05	48.80	2	549	0.36%
2021/02/01	1	47.80	1	47.75	47.60	0	546	0.00%
2021/01/29	1	49.20	1	48.60	48.60	0	541	0.00%
2021/01/28	2	49.35	2	49.33	49.40	0	542	0.00%
2021/01/27	5	49.42	5	49.69	49.90	0	542	0.00%
2021/01/26	5	49.57	5	49.76	49.30	0	541	0.00%
2021/01/25	2	49.98	2	49.70	50.20	0	540	0.00%
2021/01/22	0	0.00	1	48.45	48.70	-1	534	-0.19%
2021/01/21	0	0.00	2	50.20	49.65	-2	531	-0.38%
2021/01/18	12	53.88	8	53.51	52.70	4	519	0.77%
2021/01/15	8	53.00	9	53.34	54.50	-1	507	-0.20%
2021/01/13	4	54.33	4	53.70	53.70	0	486	0.00%
2021/01/12	5	54.48	5	54.48	54.10	0	482	0.00%
2021/01/08	6	54.55	6.3	54.26	54.20	-0.3	475	-0.07%
2021/01/07	4	55.58	5.1	55.12	54.90	-1.1	477	-0.23%
2021/01/06	0	0.00	3	55.33	55.50	-3	479	-0.63%
2021/01/04	1	57.70	2	57.95	57.90	-1	494	-0.20%
2020/12/30	5	58.36	5	58.48	58.20	0	483	0.00%
2020/12/29	2	57.80	1	57.70	58.00	1	475	0.21%
2020/12/28	1	58.70	0	0.00	59.10	1	468	0.21%
2020/12/25	1	60.10	2	58.95	59.00	-1	466	-0.21%
2020/12/23	3	60.30	3	60.93	60.50	0	467	0.00%
2020/12/22	8	60.83	8	60.85	60.30	0	472	0.00%
2020/12/21	4	59.25	3	59.43	60.30	1	471	0.21%
2020/12/18	2	58.80	3	59.10	58.80	-1	476	-0.21%
2020/12/17	3	59.17	3	58.73	58.70	0	481	0.00%
2020/12/16	7	58.67	8	58.84	58.80	-1	482	-0.21%
2020/12/15	2	59.10	2	58.50	58.20	0	483	0.00%
2020/12/11	6	60.20	6	59.60	59.10	0	482	0.00%
2020/12/10	5	61.44	5.2	61.69	60.60	-0.2	481	-0.04%
2020/12/09	4	62.73	4	62.85	61.80	0	482	0.00%
2020/12/08	3	63.83	1	63.80	63.10	2	480	0.42%
2020/12/07	7	59.76	8	60.05	61.10	-1	460	-0.22%
2020/12/04	2	59.95	15	59.78	59.80	-13	453	-2.87%
2020/12/03	13	60.22	8	61.31	59.70	5	460	1.09%
2020/12/02	3	61.33	17	61.51	61.00	-14	453	-3.09%
2020/12/01	14	61.01	7	61.30	60.70	7	444	1.58%
2020/11/30	5	60.00	4	60.63	60.80	1	441	0.23%
2020/11/27	3	60.53	1	59.60	59.40	2	433	0.46%
2020/11/26	4	58.33	4	58.38	57.90	0	421	0.00%
2020/11/25	36	58.05	26	59.42	59.70	10	419	2.38%
2020/11/24	1	57.00	1	56.90	56.20	0	400	0.00%
2020/11/23	1	56.50	2	57.00	57.00	-1	411	-0.24%
2020/11/20	7	57.59	3	57.80	57.50	4	422	0.95%
2020/11/19	1	58.20	1	58.40	58.60	0	421	0.00%
2020/11/18	3	54.97	3	55.50	56.30	0	413	0.00%
2020/11/17	3	54.43	3	54.70	53.90	0	415	0.00%
2020/11/16	0	0.00	4	54.75	54.60	-4	437	-0.91%
2020/11/13	3	54.93	3	55.47	55.00	0	458	0.00%
2020/11/10	2	55.40	2	55.95	55.50	0	477	0.00%
2020/11/09	1	55.20	1	55.40	55.30	0	491	0.00%
2020/11/06	4	56.45	4	56.08	55.70	0	503	0.00%
2020/11/05	2	56.35	2	56.75	56.60	0	512	0.00%
2020/11/04	2	55.80	2	55.40	55.50	0	517	0.00%
2020/11/03	1	55.20	0	0.00	55.50	1	534	0.19%
2020/10/30	1	55.20	1	55.10	54.40	0	571	0.00%
2020/10/26	2	57.85	5	57.02	56.70	-3	612	-0.49%
2020/10/23	1	58.40	1	58.10	58.10	0	629	0.00%
2020/10/22	1	59.00	1	59.60	58.10	0	650	0.00%
2020/10/21	1	59.60	2	59.40	59.30	-1	667	-0.15%
2020/10/20	4	59.98	4.1	59.99	59.60	-0.1	676	-0.01%
2020/10/16	1	60.70	1	61.00	60.50	0	712	0.00%
2020/10/15	3	61.40	3	60.93	60.70	0	737	0.00%
2020/10/14	4	62.65	5	62.76	62.60	-1	779	-0.13%
2020/10/13	9	61.28	8	61.73	62.60	1	859	0.12%
2020/10/12	4	60.65	5	59.40	59.10	-1	859	-0.12%
2020/10/08	4	61.28	4	61.43	61.10	0	893	0.00%
2020/10/06	1	61.90	1	61.90	61.90	0	1,091	0.00%
2020/10/05	3	61.20	3	61.90	62.30	0	1,200	0.00%
2020/09/30	2	61.30	2	61.75	61.00	0	1,335	0.00%
2020/09/29	4	61.43	4	61.73	61.00	0	1,395	0.00%
2020/09/28	2	61.20	4	61.30	61.10	-2	1,460	-0.14%
2020/09/25	6	62.22	6	61.33	61.20	0	1,512	0.00%
2020/09/24	6	64.13	6	63.85	63.50	0	1,565	0.00%
2020/09/23	7	65.59	7	64.71	64.70	0	1,726	0.00%
2020/09/22	4	66.65	4	66.65	66.20	0	1,745	0.00%
2020/09/21	2	68.10	2	68.45	67.80	0	1,770	0.00%
2020/09/17	1	68.30	1	68.30	68.30	0	1,857	0.00%
2020/09/15	1	68.00	1	68.50	68.20	0	1,990	0.00%
2020/09/14	0	0.00	1	67.10	67.10	-1	2,046	-0.05%
2020/09/11	3	68.07	4	67.58	67.90	-1	2,215	-0.05%
2020/09/09	4	69.28	4	69.83	70.00	0	2,419	0.00%
2020/09/08	1	70.20	1	70.70	70.60	0	2,494	0.00%
2020/09/04	1	69.00	0	0.00	69.80	1	2,565	0.04%
2020/09/03	1	69.90	1	70.50	70.00	0	2,610	0.00%
2020/09/02	2	71.10	3	70.20	71.00	-1	2,666	-0.04%
2020/09/01	4	71.53	4	70.93	70.80	0	2,726	0.00%
2020/08/31	2	70.80	2	71.75	71.80	0	2,861	0.00%
2020/08/28	1	71.90	1	70.50	70.70	0	2,959	0.00%
2020/08/26	2	70.40	2	70.80	70.40	0	3,048	0.00%
2020/08/25	1	68.80	0	0.00	68.60	1	3,210	0.03%
2020/08/20	14	67.85	14	67.47	66.10	0	3,583	0.00%
2020/08/19	6	71.05	6	70.78	70.60	0	3,644	0.00%
2020/08/18	5	70.92	5	70.80	69.90	0	3,638	0.00%
2020/08/17	4	70.88	3	70.77	70.60	1	3,648	0.03%
2020/08/14	1	69.20	1	70.10	71.50	0	3,657	0.00%
2020/08/13	5	70.86	5	69.86	69.90	0	3,658	0.00%
2020/08/12	6	72.57	7	72.46	71.50	-1	3,653	-0.03%
2020/08/11	5	73.34	5	73.36	73.10	0	3,649	0.00%
2020/08/10	2	76.25	4	75.88	75.30	-2	3,643	-0.05%
2020/08/07	2	77.00	5	77.14	76.80	-3	3,640	-0.08%
2020/08/06	8	77.06	8	77.11	75.60	0	3,625	0.00%
2020/08/05	2	75.75	5	75.80	76.90	-3	3,618	-0.08%
2020/08/04	3	73.77	3	74.27	74.40	0	3,605	0.00%
2020/08/03	9	72.94	9	73.66	73.90	0	3,607	0.00%
2020/07/31	1	73.20	2	73.25	72.00	-1	3,613	-0.03%
2020/07/30	7	73.23	5	73.26	72.80	2	3,642	0.05%
2020/07/29	11	72.26	12	72.72	72.50	-1	3,646	-0.03%
2020/07/28	11	70.20	10	70.73	70.10	1	3,644	0.03%
2020/07/27	8	71.03	6	71.30	71.20	2	3,635	0.05%
2020/07/24	1	74.50	1	73.90	73.80	0	3,620	0.00%
2020/07/23	6	76.75	4	76.60	75.60	2	3,625	0.06%
2020/07/22	3	77.17	7	78.11	77.70	-4	3,622	-0.11%
2020/07/21	7	76.01	4	76.13	75.80	3	3,601	0.08%
2020/07/20	16	71.91	19	73.08	75.50	-3	3,579	-0.08%
2020/07/17	16	77.53	21	76.01	74.10	-5	3,535	-0.14%
2020/07/16	8	82.28	10	82.77	82.20	-2	3,461	-0.06%
2020/07/15	9	82.59	7	82.46	81.60	2	3,449	0.06%
2020/07/14	19.6	84.91	13	84.39	82.20	6.6	3,422	0.19%
2020/07/13	13	87.74	11	88.41	87.20	2	3,386	0.06%
2020/07/10	8	81.80	10	83.32	84.00	-2	3,259	-0.06%
2020/07/09	13.1	83.68	13	83.83	83.50	0.1	3,161	0.00%
2020/07/08	17	80.76	15	80.85	80.60	2	3,033	0.07%
2020/07/07	6	81.68	5	80.38	79.60	1	2,989	0.03%
2020/07/06	3	82.83	1	83.70	84.00	2	2,934	0.07%
2020/07/03	9	82.06	4	81.80	82.10	5	2,885	0.17%
2020/07/02	18	84.11	18	84.81	83.50	0	2,836	0.00%
2020/07/01	8	79.33	6	79.73	80.60	2	2,680	0.07%
2020/06/30	3	80.13	4	80.70	80.00	-1	2,664	-0.04%
2020/06/29	3	78.67	4	79.13	80.00	-1	2,643	-0.04%
2020/06/24	7	77.94	7	77.60	78.20	0	2,616	0.00%
2020/06/23	16	81.13	18	81.82	80.10	-2	2,602	-0.08%
2020/06/22	4	80.65	2	79.35	78.70	2	2,505	0.08%
2020/06/19	9	80.24	7	80.83	79.50	2	2,484	0.08%
2020/06/18	24	83.54	19	83.65	82.70	5	2,440	0.20%
2020/06/17	7	74.83	15	75.13	78.10	-8	2,272	-0.35%
2020/06/16	26	74.33	23	73.95	74.40	3	2,197	0.14%
2020/06/15	5	73.76	6	75.50	75.60	-1	2,101	-0.05%
2020/06/12	1	66.80	2	68.15	68.80	-1	2,036	-0.05%
2020/06/11	15	72.33	13	70.76	69.00	2	2,031	0.10%
2020/06/10	14	73.60	20	74.11	74.00	-6	1,987	-0.30%
2020/06/09	14	76.29	13	76.46	74.80	1	1,958	0.05%
2020/06/08	13	76.25	9	75.99	74.70	4	1,924	0.21%
2020/06/05	14	77.29	17	77.44	78.10	-3	1,865	-0.16%
2020/06/04	23	70.77	20	70.64	74.60	3	1,735	0.17%
2020/06/03	7	70.73	7	70.76	70.00	0	1,635	0.00%
2020/06/02	21	72.53	12	73.05	72.00	9	1,589	0.57%
2020/06/01	24	74.45	24	74.83	75.50	0	1,543	0.00%
2020/05/29	14	71.36	35	70.79	72.30	-21	1,371	-1.53%
2020/05/28	15.6	68.34	45	68.25	66.90	-29.4	1,205	-2.44%
2020/05/27	60	66.79	40	67.47	67.40	20	1,119	1.79%
2020/05/26	5	63.04	6	63.52	63.50	-1	1,004	-0.10%
2020/05/25	13	57.79	49	58.01	58.70	-36	926	-3.89%
2020/05/22	9	57.20	8	57.91	57.00	1	925	0.11%
2020/05/21	1	57.00	1	57.30	56.70	0	915	0.00%
2020/05/20	4	56.15	3	55.43	55.10	1	914	0.11%
2020/05/19	3	55.47	1	55.30	55.40	2	929	0.22%
2020/05/15	0	0.00	1	53.80	52.90	-1	986	-0.10%
2020/05/14	3	54.13	3	54.20	53.30	0	992	0.00%
2020/05/13	5	53.42	0	0.00	54.50	5	1,004	0.50%
2020/05/12	3	53.93	4	54.23	53.80	-1	1,066	-0.09%
2020/05/11	19	54.60	24	54.42	54.20	-5	1,116	-0.45%
2020/05/08	2.6	55.68	4	56.10	54.90	-1.4	1,111	-0.13%
2020/05/07	36	56.69	5	56.28	56.60	31	1,099	2.82%
2020/05/06	28	56.06	28	56.42	55.20	0	1,079	0.00%
2020/05/05	3	53.37	3	54.03	53.90	0	1,044	0.00%
2020/05/04	4	53.00	4	52.85	52.80	0	1,035	0.00%
2020/04/24	6	49.76	6	49.63	49.40	0	1,019	0.00%
2020/04/23	4	49.13	4	49.43	49.35	0	1,019	0.00%
2020/04/21	0	0.00	13	49.99	48.30	-13	1,014	-1.28%
2020/04/20	13	50.69	0	0.00	51.20	13	1,002	1.30%
2020/04/17	3	50.02	1	49.55	50.10	2	996	0.20%
2020/04/16	5	51.04	0	0.00	50.90	5	987	0.51%
2020/04/14	0	0.00	1	48.50	48.15	-1	961	-0.10%
2020/04/10	1	48.40	2	48.73	47.60	-1	947	-0.11%
2020/04/07	1	45.50	2	45.70	45.70	-1	922	-0.11%
2020/04/06	0	0.00	1	45.00	44.70	-1	913	-0.11%
2020/04/01	0	44.20	1	45.00	44.40	-1	903	-0.11%
2020/03/30	2	42.55	0	0.00	42.10	2	882	0.23%
2020/03/27	5	44.91	3	44.55	43.85	2	871	0.23%
2020/03/25	1	39.60	2	40.08	39.60	-1	837	-0.12%
2020/03/19	1	36.00	0	0.00	33.30	1	785	0.13%
2020/03/18	2	40.25	3	38.75	37.00	-1	764	-0.13%
2020/03/16	3	47.30	13	45.35	44.35	-10	729	-1.37%
2020/03/13	4	45.54	3	46.02	47.50	1	719	0.14%
2020/03/12	14	54.28	15	50.89	50.50	-1	701	-0.14%
2020/03/11	4	57.90	4	56.10	56.10	0	681	0.00%
2020/03/10	8	57.11	9	57.10	57.60	-1	679	-0.15%
2020/03/09	2	59.80	0	0.00	59.20	2	668	0.30%
2020/03/06	6	61.72	3	61.87	61.60	3	662	0.45%
2020/03/05	0	62.00	0	0.00	62.20	0	658	0.00%
2020/03/04	6	60.27	6	60.37	60.00	0	654	0.00%
2020/03/03	3	61.53	3	61.07	61.10	0	665	0.00%
2020/03/02	5	60.46	5	61.12	60.60	0	661	0.01%
2020/02/27	5	61.18	5	61.40	61.20	0	656	0.00%
2020/02/26	3	61.80	3	62.27	61.10	0	654	0.00%
2020/02/25	5	62.04	6	62.33	61.90	-1	655	-0.15%
2020/02/24	8	64.56	5	65.04	64.00	3	642	0.47%
2020/02/21	3	66.13	4	65.48	65.20	-1	634	-0.16%
2020/02/20	5	66.98	5	66.60	66.80	0	622	0.00%
2020/02/19	4	67.00	3	67.43	68.50	1	600	0.17%
2020/02/18	2	62.30	2	62.70	63.30	0	536	0.00%
2020/02/17	0	0.00	1	62.90	62.60	-1	544	-0.18%
2020/02/14	1	62.20	2	62.30	62.10	-1	543	-0.18%
2020/02/13	5	62.74	17	62.46	62.70	-12	529	-2.27%
2020/02/12	20	60.10	5	59.80	60.50	15	469	3.20%
2020/02/11	3	53.40	3	54.13	55.00	0	409	0.00%
2020/02/07	3	54.80	3	54.80	54.20	0	409	0.00%
2020/02/06	2	54.65	2	54.35	54.60	0	409	0.00%
2020/02/05	3	55.27	3	55.53	55.20	0	412	0.00%
2020/02/04	1	54.00	1	54.00	54.70	0	414	0.00%
2020/02/03	3	51.40	3	52.47	53.40	0	413	0.00%
2020/01/31	4	56.58	6	56.28	55.30	-2	411	-0.49%
2020/01/30	8	61.08	8	57.39	56.20	0	404	0.00%
2020/01/17	1	63.40	1	63.20	63.20	0	387	0.00%
2020/01/10	2	63.25	2	62.75	62.50	0	387	0.00%
2020/01/09	2	63.80	2	63.85	63.40	0	385	0.00%
2020/01/08	3	63.37	4	63.20	63.30	-1	388	-0.26%
2020/01/07	3	65.20	2	65.00	64.80	1	391	0.26%
2020/01/03	2	68.10	2	67.30	67.30	0	395	0.00%
2020/01/02	1	68.50	0	0.00	68.30	1	394	0.25%
2019/12/31	2	68.65	0	0.00	68.50	2	397	0.50%
2019/12/25	1	67.80	0	0.00	67.40	1	409	0.24%
2019/12/24	1	68.00	1	67.40	67.40	0	433	0.00%
2019/12/20	1	69.20	1	69.40	68.60	0	464	0.00%
2019/12/19	3	67.53	2	67.30	67.30	1	460	0.22%
2019/12/17	10	67.83	1	68.20	68.30	9	474	1.90%
2019/12/16	1	67.20	1	67.30	67.50	0	478	0.00%
2019/12/05	1	69.80	1	69.30	69.30	0	555	0.00%
2019/12/04	0	0.00	1	69.60	69.50	-1	565	-0.18%
2019/11/29	1	71.60	1	70.20	70.20	0	587	0.00%
2019/11/28	2	69.30	2	71.25	71.50	0	597	0.00%
2019/11/26	1	70.20	1	69.20	69.20	0	657	0.00%
2019/11/21	1	68.90	0	0.00	70.40	1	685	0.15%
2019/11/15	5	67.80	5	68.20	69.50	0	738	0.00%
2019/11/11	2	73.20	0	0.00	71.70	2	897	0.22%
2019/11/04	5	75.90	0	0.00	75.90	5	967	0.52%
2019/10/31	2	73.30	9	72.87	72.90	-7	970	-0.72%
2019/10/30	1	72.30	0	0.00	73.70	1	970	0.10%
2019/10/29	5	71.96	0	0.00	72.00	5	971	0.51%
2019/10/07	0	0.00	3	75.10	74.80	-3	1,053	-0.28%
2019/10/03	1	76.50	0	0.00	76.40	1	1,052	0.10%
2019/10/02	0	0.00	15	76.60	76.70	-15	1,052	-1.43%
2019/09/17	2	78.90	1	79.00	79.00	1	1,012	0.10%
2019/09/12	1	78.10	1	77.90	78.20	0	1,022	0.00%
2019/09/11	0	0.00	2	79.00	78.50	-2	1,015	-0.20%
2019/09/09	0	0.00	5	78.10	78.00	-5	978	-0.51%
2019/08/29	23	77.63	14	78.61	77.50	9	940	0.96%
2019/08/26	1	70.40	0	0.00	70.50	1	859	0.12%
2019/08/23	0	0.00	1	74.00	73.90	-1	846	-0.12%
2019/08/22	0	0.00	5	73.68	75.00	-5	843	-0.59%
2019/08/21	1	76.30	0	0.00	75.10	1	836	0.12%
2019/08/20	1	76.10	0	0.00	76.70	1	823	0.12%
2019/08/19	2	74.05	0	0.00	75.00	2	802	0.25%
2019/08/16	3	71.20	11	71.05	72.10	-8	781	-1.02%
2019/08/15	8	65.63	8	66.23	69.50	0	727	0.00%
2019/08/14	1	68.30	1	64.00	64.10	0	672	0.00%
2019/08/13	11	68.73	5	68.72	67.90	6	643	0.93%
2019/08/08	5	69.60	4	69.95	69.90	1	630	0.16%
2019/08/07	0	0.00	1	72.20	69.10	-1	619	-0.16%
2019/08/06	3	71.03	4	71.70	71.50	-1	608	-0.16%
2019/08/02	4	79.28	6	79.13	78.40	-2	589	-0.34%
2019/08/01	2	80.60	2	80.50	80.20	0	585	0.00%
2019/07/31	2	81.00	2	81.50	81.40	0	581	0.00%
2019/07/30	3	84.30	4	86.73	80.50	-1	569	-0.18%
2019/07/23	1	89.40	0	0.00	89.80	1	521	0.19%
2019/07/22	0	0.00	3	90.10	90.00	-3	518	-0.58%
2019/07/19	13	91.95	0	0.00	91.10	13	513	2.53%
2019/07/18	2	91.70	0	0.00	91.50	2	505	0.40%
2019/07/17	4	91.58	0	0.00	91.20	4	492	0.81%
2019/07/16	0	0.00	2	90.30	90.70	-2	486	-0.41%
2019/07/12	2	89.70	0	0.00	89.50	2	485	0.41%
2019/07/11	0	0.00	3	89.80	89.50	-3	487	-0.62%
2019/07/10	0	0.00	1.1	90.92	90.50	-1.1	485	-0.23%
2019/07/08	1	92.00	1	91.30	91.30	0	488	0.00%
2019/07/03	0	0.00	1	91.10	91.00	-1	534	-0.19%
2019/07/02	3	91.87	1	91.70	91.70	2	546	0.37%
2019/07/01	2	90.20	2	90.30	90.50	0	533	0.00%
2019/06/28	1	89.80	0	0.00	89.80	1	530	0.19%
2019/06/24	1	92.30	1	92.10	92.10	0	535	0.00%
2019/06/21	2	92.00	2	92.50	92.50	0	538	0.00%
2019/06/20	1	90.80	1	91.90	93.00	0	541	0.00%
2019/06/19	1	89.10	1	89.40	89.40	0	535	0.00%
2019/06/18	1	88.90	1	89.10	88.90	0	540	0.00%
2019/06/17	0	0.00	4	89.90	89.70	-4	547	-0.73%
2019/06/14	9	89.43	5	89.56	89.00	4	551	0.73%
2019/06/13	3	92.33	4	92.58	92.10	-1	547	-0.18%
2019/06/12	7	93.69	5	94.10	93.40	2	547	0.37%
2019/06/11	4	93.13	2	92.90	93.50	2	548	0.36%
2019/06/06	1	88.40	1	88.60	88.50	0	561	0.00%
2019/06/05	2	88.25	2	88.55	88.30	0	579	0.00%
2019/06/04	2	89.60	2	88.30	88.30	0	601	0.00%
2019/06/03	1	87.70	1	88.40	89.20	0	669	0.00%
2019/05/31	2	90.00	2	89.90	89.00	0	713	0.00%
2019/05/30	3	90.20	3	90.47	89.90	0	772	0.00%
2019/05/29	2	90.35	2	91.25	91.50	0	790	0.00%
2019/05/28	2	88.50	2	89.10	92.20	0	790	0.00%
2019/05/27	1	88.10	1	88.80	88.50	0	792	0.00%
2019/05/23	2.1	88.61	2	88.90	87.60	0.1	797	0.01%
2019/05/20	3	91.97	3	91.93	91.80	0	799	0.00%
2019/05/17	4	97.03	4	94.83	94.30	0	800	0.00%
2019/05/15	3	94.00	3	94.33	94.00	0	818	0.00%
2019/05/14	3	93.43	2	93.10	93.80	1	817	0.12%
2019/05/13	6	97.72	11	97.26	96.00	-5	813	-0.61%
2019/05/10	2	101.00	2	102.00	100.00	0	806	0.00%
2019/05/09	2	102.00	3	101.50	101.00	-1	803	-0.12%
2019/05/08	4	103.50	4	104.13	104.00	0	801	0.00%
2019/05/06	2	105.50	2	104.50	103.50	0	803	0.00%
2019/05/03	2	106.00	2	106.50	107.00	0	802	0.00%
2019/05/02	3	105.83	3	106.83	106.00	0	807	0.00%
2019/04/30	4	106.25	4	106.75	106.50	0	806	0.00%
2019/04/29	3	105.67	3	106.17	105.00	0	803	0.00%
2019/04/26	2	108.50	2	108.00	107.50	0	799	0.00%
2019/04/25	2	108.00	2	109.00	109.00	0	802	0.00%
2019/04/24	2	108.00	1	108.00	108.00	1	822	0.12%
2019/04/12	0	0.00	1	112.00	109.50	-1	843	-0.12%
2019/04/11	1	115.00	0	0.00	111.50	1	841	0.12%
2019/04/10	1	114.00	1	117.00	114.00	0	831	0.00%
2019/04/09	15	117.63	13	117.04	116.50	2	824	0.24%
2019/04/02	1	106.50	1	106.00	106.00	0	772	0.00%
2019/04/01	2	107.00	2	107.25	106.50	0	767	0.00%
2019/03/29	1	107.50	1	107.00	107.50	0	760	0.00%
2019/03/28	1	105.50	1	106.00	106.50	0	758	0.00%
2019/03/20	3	112.33	0	0.00	111.50	3	747	0.40%
2019/03/13	0	0.00	1	117.50	114.50	-1	730	-0.14%
2019/03/11	1.1	115.91	1	120.50	116.00	0.1	722	0.01%
2019/03/08	2	117.75	2	118.25	118.50	0	714	0.00%
2019/03/07	2	118.50	2	117.25	116.50	0	708	0.00%
2019/03/06	1	112.00	3	113.17	114.00	-2	648	-0.31%
2019/03/05	1	112.50	1	110.50	108.00	0	603	0.00%
2019/03/04	1	106.00	1	105.50	108.50	0	544	0.00%
2019/02/26	1	103.00	0	0.00	103.00	1	525	0.19%
2019/02/25	0	0.00	0.2	103.50	103.50	-0.2	529	-0.04%
2019/02/21	1	107.00	0	0.00	106.50	1	531	0.19%
2019/02/20	0	0.00	1	105.50	105.50	-1	523	-0.19%
2019/02/15	1	107.00	2	109.25	105.50	-1	504	-0.20%
2019/02/14	1	104.00	0	0.00	104.00	1	487	0.21%
2019/02/13	1	104.50	0	0.00	103.00	1	484	0.21%
2019/01/29	0	0.00	1	104.50	105.50	-1	529	-0.19%
2019/01/24	0	0.00	4	104.50	104.50	-4	573	-0.70%
2019/01/21	0	0.00	1	103.50	104.00	-1	601	-0.17%
2019/01/16	2	100.45	1	100.50	102.50	1	619	0.16%
2019/01/15	1	107.00	0	0.00	107.00	1	600	0.17%
2019/01/14	0	109.50	1	109.50	109.50	-1	599	-0.17%
2019/01/11	0	110.50	0	0.00	110.50	0	603	0.00%
2019/01/09	1	113.50	1	113.50	113.00	0	605	0.00%
2019/01/07	0	0.00	1	114.50	114.00	-1	603	-0.17%
2019/01/04	3	113.00	3	113.50	114.00	0	610	0.00%
2019/01/03	1	110.00	0	0.00	110.00	1	622	0.16%
2018/12/24	0	0.00	1	113.00	113.50	-1	694	-0.14%
2018/12/21	1	110.50	1.2	110.42	110.50	-0.2	705	-0.03%
2018/12/17	1	117.00	0	0.00	116.50	1	709	0.14%
2018/12/14	2	119.00	1	119.50	116.00	1	713	0.14%
2018/12/13	7	119.93	3	121.33	118.00	4	712	0.56%
2018/12/10	4	113.00	1	113.00	114.00	3	701	0.43%
2018/12/06	1	109.00	0	0.00	107.50	1	701	0.14%
2018/12/04	4	115.00	1	115.00	115.00	3	706	0.42%
2018/11/30	0	0.00	6	110.00	110.00	-6	688	-0.87%
2018/11/28	1	104.50	0	0.00	105.00	1	668	0.15%
2018/11/22	0	0.00	0.5	102.50	102.50	-0.5	675	-0.07%
2018/11/21	0	0.00	1	103.50	103.00	-1	668	-0.15%
2018/11/19	1	105.50	6	105.92	106.00	-5	658	-0.76%
2018/11/16	4	105.50	1	105.00	105.50	3	664	0.45%
2018/11/15	1	104.00	0	0.00	104.00	1	665	0.15%
2018/11/13	0	0.00	1	101.50	105.00	-1	674	-0.15%
2018/11/12	2	106.00	2	106.50	103.00	0	676	0.00%
2018/11/09	1.2	105.67	1	106.00	106.50	0.2	686	0.03%
2018/11/07	1.3	104.62	1	105.00	105.00	0.3	696	0.04%
2018/11/06	1	105.00	2	105.25	102.00	-1	703	-0.14%
2018/11/05	0	0.00	1	98.80	98.70	-1	676	-0.15%
2018/11/02	0	0.00	2	101.75	102.00	-2	673	-0.30%
2018/11/01	4	100.88	3	100.33	100.50	1	664	0.15%
2018/10/31	1	104.50	2	104.00	104.50	-1	672	-0.15%
2018/10/30	5	104.20	8	103.44	103.50	-3	670	-0.45%
2018/10/29	1	113.50	1	110.50	108.50	0	670	0.00%
2018/10/26	3	108.17	3	108.50	113.00	0	713	0.00%
2018/10/25	1	112.50	1	113.50	112.50	0	711	0.00%
2018/10/24	2	116.75	2	117.50	117.00	0	712	0.00%
2018/10/23	2	118.25	2	118.25	116.50	0	714	0.00%
2018/10/22	2	120.00	2	121.00	119.50	0	719	0.00%
2018/10/19	0	0.00	1	117.50	119.50	-1	731	-0.14%
2018/10/18	0	0.00	1	119.50	120.00	-1	734	-0.14%
2018/10/17	2	121.50	0	0.00	120.50	2	751	0.27%
2018/10/16	2	120.50	2	121.00	121.00	0	762	0.00%
2018/10/15	4	122.00	7	123.00	121.00	-3	768	-0.39%
2018/10/12	3	115.17	3	116.17	117.00	0	770	0.00%
2018/10/11	5	116.20	12	114.29	114.50	-7	817	-0.86%
2018/10/09	3	127.17	2	128.75	126.50	1	818	0.12%
2018/10/08	2	130.75	3	130.33	129.00	-1	845	-0.12%
2018/10/05	2	131.75	2	132.75	130.50	0	977	0.00%
2018/10/04	16	131.91	18	131.72	132.00	-2	977	-0.20%
2018/10/03	3	128.83	3	129.33	129.50	0	960	0.00%
2018/10/02	3	129.83	3	129.50	128.00	0	963	0.00%
2018/10/01	4	129.25	3	129.00	129.00	1	976	0.10%
2018/09/28	1	126.50	1	127.00	129.00	0	988	0.00%
2018/09/27	4	126.50	4	126.88	126.00	0	1,000	0.00%
2018/09/26	1	124.50	1	125.00	124.50	0	1,004	0.00%
2018/09/21	2	124.00	3	124.50	124.00	-1	1,030	-0.10%
2018/09/20	3	126.33	2	125.00	124.00	1	1,034	0.10%
2018/09/19	1	125.00	0	0.00	125.50	1	1,041	0.10%
2018/09/18	2	127.00	2	125.50	126.00	0	1,047	0.00%
2018/09/17	1	129.00	1	128.50	127.00	0	1,065	0.00%
2018/09/14	2	129.25	4	130.00	130.00	-2	1,122	-0.18%
2018/09/13	2	129.25	4	129.25	129.50	-2	1,186	-0.17%
2018/09/12	2	124.25	3	124.67	123.00	-1	1,184	-0.08%
2018/09/11	5	123.40	4	123.63	123.50	1	1,200	0.08%
2018/09/10	4	122.88	4	123.00	123.00	0	1,220	0.00%
2018/09/07	5	127.40	8	126.75	125.50	-3	1,224	-0.25%
2018/09/05	4	131.25	5	131.20	131.00	-1	1,245	-0.08%
2018/09/04	3	132.17	2	131.50	133.00	1	1,257	0.08%
2018/09/03	6	133.83	3	131.83	131.50	3	1,283	0.23%
2018/08/31	4	133.63	5	134.60	134.00	-1	1,317	-0.08%
2018/08/30	0	0.00	1	133.00	133.50	-1	1,331	-0.08%
2018/08/29	1	133.00	1	133.50	133.50	0	1,357	0.00%
2018/08/28	0	0.00	1	133.50	133.00	-1	1,409	-0.07%
2018/08/27	1	132.00	2	133.75	133.50	-1	1,487	-0.07%
2018/08/24	4	135.25	3	134.83	134.50	1	1,519	0.07%
2018/08/23	2	135.00	2	135.00	136.50	0	1,528	0.00%
2018/08/22	5	135.10	3	135.17	134.50	2	1,532	0.13%
2018/08/21	1	135.00	1	136.00	135.50	0	1,534	0.00%
2018/08/20	4	135.63	2	133.50	133.50	2	1,530	0.13%
2018/08/17	0	0.00	1	138.50	136.00	-1	1,528	-0.07%
2018/08/16	9	136.33	8	136.56	137.50	1	1,528	0.07%
2018/08/15	6	135.00	5	134.50	134.00	1	1,521	0.07%
2018/08/14	4	132.50	5	133.90	136.00	-1	1,517	-0.07%
2018/08/13	7	135.50	8	133.75	132.50	-1	1,507	-0.07%
2018/08/10	2	140.00	3	139.33	138.50	-1	1,486	-0.07%
2018/08/09	0	0.00	2	141.00	140.50	-2	1,483	-0.13%
2018/08/08	4	143.75	3	142.50	142.50	1	1,484	0.07%
2018/08/07	13	143.92	13	144.85	143.50	0	1,500	0.00%
2018/08/06	6	140.33	5.2	140.38	142.50	0.8	1,475	0.05%
2018/08/03	1	141.50	0	0.00	142.00	1	1,467	0.07%
2018/08/02	12	145.04	11	144.86	141.50	1	1,460	0.07%
2018/08/01	1	140.00	0	0.00	140.50	1	1,418	0.07%
2018/07/31	9	137.11	7	138.57	138.50	2	1,412	0.14%
2018/07/30	2	137.50	2	135.00	135.00	0	1,408	0.00%
2018/07/27	5	139.20	5	138.80	138.50	0	1,413	0.00%
2018/07/26	5	138.90	4	140.50	140.00	1	1,433	0.07%
2018/07/25	4	136.25	6	136.83	137.50	-2	1,421	-0.14%
2018/07/24	10	135.90	9	136.61	138.00	1	1,418	0.07%
2018/07/23	9	135.28	8	132.00	131.50	1	1,406	0.07%
2018/07/20	4	137.50	6	137.58	137.00	-2	1,400	-0.14%
2018/07/19	9	140.94	7	140.29	138.00	2	1,395	0.14%
2018/07/18	9	146.17	8	142.13	141.50	1	1,386	0.07%
2018/07/17	12	147.13	12	147.75	145.50	0	1,345	0.00%
2018/07/16	11.5	147.17	8	147.94	146.50	3.5	1,328	0.26%
2018/07/13	15.5	149.97	14	150.64	151.00	1.5	1,315	0.11%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	5	130.40	5	131.50	129.50	0	1,167	0.00%
2018/07/10	3	131.00	4	131.38	132.00	-1	1,166	-0.09%
2018/07/09	5	132.80	6	133.33	132.00	-1	1,172	-0.09%
2018/07/06	9	127.22	9	126.78	128.00	0	1,165	0.00%
2018/07/05	9	132.33	8	129.13	128.00	1	1,159	0.09%
2018/07/04	6.4	134.89	6	133.75	134.00	0.4	1,157	0.03%
2018/07/03	5	138.20	5	137.40	135.50	0	1,174	0.00%
2018/07/02	8	141.88	6	142.67	139.50	2	1,169	0.17%
2018/06/29	2	144.00	6	143.33	143.50	-4	1,194	-0.33%
2018/06/28	7	143.86	5	143.80	143.00	2	1,192	0.17%
2018/06/27	3	146.00	3	146.83	143.50	0	1,187	0.00%
2018/06/26	11	147.36	14	146.86	145.00	-3	1,198	-0.25%
2018/06/25	24	153.44	14	152.82	150.50	10	1,181	0.85%
2018/06/22	5	146.50	6	148.75	150.00	-1	1,131	-0.09%
2018/06/21	3	140.00	3	141.00	139.00	0	1,072	0.00%
2018/06/20	6	138.92	6	139.58	140.00	0	1,075	0.00%
2018/06/19	5	139.90	5	138.60	136.00	0	1,082	0.00%
2018/06/15	5	145.40	5	144.10	143.50	0	1,062	0.00%
2018/06/14	6	149.42	6	149.75	145.50	0	1,055	0.00%
2018/06/13	5	146.60	5	145.70	145.00	0	1,039	0.00%
2018/06/12	4	145.75	4	147.25	147.00	0	1,062	0.00%
2018/06/11	4	150.25	4	150.25	149.50	0	1,056	0.00%
2018/06/07	10	144.25	9	144.28	143.00	1	1,002	0.10%
2018/06/06	5	146.30	6	147.00	146.00	-1	991	-0.10%
2018/06/05	1	151.50	2	153.00	150.00	-1	969	-0.10%
2018/06/04	0	0.00	17	147.09	150.00	-17	938	-1.81%
2018/06/01	12	139.75	1	137.00	139.00	11	877	1.25%
2018/05/23	2	127.50	2	128.50	129.50	0	833	0.00%
2018/05/22	1	128.00	0	0.00	126.00	1	851	0.12%
2018/05/18	0	0.00	1	128.00	128.50	-1	862	-0.12%
2018/05/17	0	0.00	1	127.50	127.50	-1	873	-0.11%
2018/05/16	0	0.00	2	129.00	128.50	-2	874	-0.23%
2018/05/15	9	132.33	8	130.50	130.00	1	875	0.11%
2018/05/10	1	136.00	0	0.00	138.00	1	870	0.11%
2018/05/09	6	139.50	8	138.31	137.50	-2	864	-0.23%
2018/05/08	1	140.00	1	140.00	139.00	0	863	0.00%
2018/05/07	4	139.88	5	140.00	139.00	-1	864	-0.12%
2018/05/04	5	142.30	5	140.40	140.00	0	865	0.00%
2018/05/03	0	0.00	1	146.00	146.00	-1	865	-0.12%
2018/05/02	4	139.63	4	140.25	139.50	0	840	0.00%
2018/04/30	4	139.38	5	140.20	141.00	-1	843	-0.12%
2018/04/27	5	137.30	5	138.10	138.50	0	844	0.00%
2018/04/26	2	139.75	1	141.50	137.50	1	844	0.12%
2018/04/25	5	139.70	5	140.50	141.50	0	841	0.00%
2018/04/24	11	148.32	12	143.71	143.00	-1	840	-0.12%
2018/04/23	6	150.33	8.2	150.44	149.00	-2.2	843	-0.26%
2018/04/20	5	148.80	4	148.75	147.50	1	876	0.11%
2018/04/19	4	150.38	8	150.56	149.50	-4	887	-0.45%
2018/04/18	9	144.67	9	143.39	147.00	0	865	0.00%
2018/04/17	6	145.92	6	145.75	144.50	0	865	0.00%
2018/04/16	8	149.44	4	148.00	148.00	4	862	0.46%
2018/04/13	0	0.00	4	149.00	151.00	-4	873	-0.46%
2018/04/12	9	150.56	9	149.17	149.00	0	871	0.00%
2018/04/11	6	151.00	7	150.57	150.00	-1	869	-0.12%
2018/04/10	6	151.67	9	151.50	150.00	-3	862	-0.35%
2018/04/09	11	152.00	12	153.21	154.00	-1	855	-0.12%
2018/04/03	3	147.33	4	147.88	148.00	-1	832	-0.12%
2018/04/02	3	150.33	1	149.50	148.50	2	828	0.24%
2018/03/30	2	143.00	1	142.00	142.50	1	789	0.13%
2018/03/29	7	142.50	10	143.95	144.00	-3	788	-0.38%
2018/03/28	1	139.50	1	139.00	139.00	0	770	0.00%
2018/03/27	0	0.00	4	140.00	139.50	-4	769	-0.52%
2018/03/26	0	0.00	1	139.50	141.50	-1	775	-0.13%
2018/03/23	1	139.50	1	139.50	140.50	0	765	0.00%
2018/03/22	9	147.00	9	146.78	144.00	0	754	0.00%
2018/03/20	1	141.50	0	0.00	141.50	1	731	0.14%
2018/03/19	3	145.00	3	145.17	145.00	0	729	0.00%
2018/03/16	3	141.67	4	144.13	144.50	-1	731	-0.14%
2018/03/15	2	140.25	3	139.50	139.50	-1	727	-0.14%
2018/03/14	4	137.13	4	138.50	139.00	0	725	0.00%
2018/03/13	1	137.00	2	136.00	136.00	-1	785	-0.13%
2018/03/08	6	136.17	6	136.75	134.50	0	801	0.00%
2018/03/07	6	134.25	3	132.83	132.50	3	779	0.38%
2018/03/05	2	129.00	0	0.00	128.50	2	770	0.26%
2018/02/27	2	130.00	2	129.50	130.00	0	808	0.00%
2018/02/26	3	130.00	4	128.50	128.50	-1	807	-0.12%
2018/02/23	1.3	131.79	1	130.00	130.00	0.3	804	0.03%
2018/02/22	0.3	132.00	1	133.00	132.00	-0.7	799	-0.09%
2018/02/21	0	0.00	1	124.00	123.50	-1	782	-0.13%
2018/02/12	5	123.60	5	122.70	122.50	0	796	0.00%
2018/02/09	3	121.83	3	123.67	123.50	0	788	0.00%
2018/02/07	2	134.00	1	130.50	130.50	1	775	0.13%
2018/02/06	12	134.67	7	131.14	129.00	5	780	0.64%
2018/02/05	4	139.75	5.4	141.99	142.00	-1.4	762	-0.19%
2018/02/02	1	147.00	1	146.00	145.50	0	776	0.00%
2018/02/01	3	147.50	3	147.00	146.50	0	789	0.00%
2018/01/31	1	146.00	1	147.00	147.00	0	790	0.00%
2018/01/29	0	0.00	1	150.00	150.50	-1	787	-0.13%
2018/01/26	1	152.00	0	0.00	151.00	1	790	0.13%
2018/01/25	3	150.83	2	150.50	150.00	1	794	0.13%
2018/01/22	12	150.42	9	149.50	149.50	3	813	0.37%
2018/01/18	2	152.00	2	151.50	151.50	0	844	0.00%
2018/01/17	6	152.83	6	151.17	151.00	0	886	0.00%
2018/01/16	21	158.79	20	160.50	154.50	1	949	0.11%
2018/01/15	5	149.80	4	150.50	151.00	1	908	0.11%
2018/01/11	5	147.90	4	145.75	145.50	1	904	0.11%
2018/01/10	5	149.00	5	150.60	149.50	0	905	0.00%
2018/01/09	5	148.70	3	149.33	148.00	2	898	0.22%
2018/01/08	2	153.00	2	153.00	152.50	0	892	0.00%
2018/01/02	0	0.00	0.6	151.50	151.50	-0.6	893	-0.07%