聯茂 (6213)-元富-松德券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20.8	77.11	0.5	77.25	76.50	20.3	5,608	0.36%
2024/11/19	1.1	76.32	3.9	76.94	77.20	-2.8	5,663	-0.05%
2024/11/18	42.4	76.20	6.3	76.28	75.60	36.1	5,708	0.63%
2024/11/15	7.1	77.02	1	77.10	77.40	6.1	5,755	0.11%
2024/11/14	1.2	75.77	1.5	75.08	74.50	-0.2	5,804	0.00%
2024/11/13	4.3	75.43	3.2	76.06	75.80	1.1	5,839	0.02%
2024/11/12	0.2	76.59	2.1	75.99	75.70	-1.9	5,901	-0.03%
2024/11/11	11	77.08	0	0.00	77.60	11	5,942	0.19%
2024/11/08	57	77.35	3	78.33	77.20	54	6,055	0.89%
2024/11/07	0	78.20	75	78.86	78.70	-75	6,262	-1.20%
2024/11/06	63	76.86	13	76.82	76.80	50	6,421	0.78%
2024/11/05	10.1	78.31	3.3	78.79	78.00	6.8	6,834	0.10%
2024/11/04	7.4	79.26	0.7	78.94	79.20	6.7	7,003	0.10%
2024/11/01	0.7	78.16	3	77.80	78.90	-2.3	7,033	-0.03%
2024/10/30	2	78.05	0.8	78.43	77.60	1.3	7,093	0.02%
2024/10/29	2.8	78.41	4.3	78.42	77.90	-1.6	7,130	-0.02%
2024/10/28	2.3	78.58	6.5	78.41	78.60	-4.2	7,134	-0.06%
2024/10/25	6	77.75	3.8	77.87	77.90	2.2	7,169	0.03%
2024/10/24	10.8	79.15	9.3	78.86	78.20	1.5	7,256	0.02%
2024/10/23	17.4	78.01	33.4	77.88	78.90	-16	7,188	-0.22%
2024/10/22	24.4	76.08	7.4	75.80	76.10	17	7,145	0.24%
2024/10/21	5.4	74.33	40	74.75	75.00	-34.6	7,236	-0.48%
2024/10/18	54	73.92	3	73.00	72.80	51	7,295	0.70%
2024/10/17	0	75.70	50	75.96	76.00	-50	7,242	-0.69%
2024/10/16	30	74.40	7.3	74.68	74.30	22.7	7,331	0.31%
2024/10/15	13.4	76.04	35	77.06	74.80	-21.6	7,345	-0.29%
2024/10/14	0	0.00	0.7	74.10	74.50	-0.7	7,339	-0.01%
2024/10/11	1.7	73.68	1	73.80	74.20	0.7	7,395	0.01%
2024/10/09	11	73.72	1	73.40	73.10	10	7,479	0.13%
2024/10/08	22	74.04	19	74.27	74.10	3	7,547	0.04%
2024/10/07	4	75.78	11.2	76.01	76.10	-7.2	7,985	-0.09%
2024/10/04	2.2	74.23	3	74.23	74.20	-0.8	8,297	-0.01%
2024/10/01	0	75.30	4.7	75.26	75.30	-4.7	8,611	-0.05%
2024/09/30	4.7	76.06	5.2	75.55	75.50	-0.5	8,859	-0.01%
2024/09/27	19.2	75.35	4	76.15	75.80	15.2	9,315	0.16%
2024/09/26	20	74.20	1	74.10	73.90	19	9,486	0.20%
2024/09/25	19	74.67	32	75.13	74.70	-13	9,826	-0.13%
2024/09/24	34	73.49	6.7	73.90	73.50	27.3	9,897	0.28%
2024/09/23	6.7	75.37	56.6	75.29	74.70	-49.9	9,922	-0.50%
2024/09/20	36	73.78	0.3	74.10	73.50	35.7	10,008	0.36%
2024/09/19	3.1	73.04	10	73.40	73.40	-6.9	10,029	-0.07%
2024/09/18	10.2	72.23	8.3	73.98	72.10	1.9	10,066	0.02%
2024/09/16	6.9	75.22	3.1	75.22	74.80	3.8	10,130	0.04%
2024/09/13	0.8	73.50	4.4	73.63	73.70	-3.6	10,517	-0.03%
2024/09/12	8	72.87	48.1	72.97	73.40	-40.1	10,659	-0.38%
2024/09/11	0.1	71.30	1.1	71.31	71.10	-1	10,760	-0.01%
2024/09/10	13.2	72.02	6.3	74.33	71.20	6.9	10,933	0.06%
2024/09/09	5.6	73.37	2.3	73.56	74.20	3.4	11,352	0.03%
2024/09/06	16.3	75.81	5.4	75.78	74.60	10.9	11,534	0.09%
2024/09/05	8.4	78.22	2.8	77.52	76.50	5.6	11,564	0.05%
2024/09/04	8	77.19	10.1	77.12	76.70	-2.1	11,415	-0.02%
2024/09/03	28.6	84.01	43	84.84	81.80	-14.4	11,399	-0.13%
2024/09/02	16.7	81.63	20.5	81.32	80.80	-3.8	11,087	-0.03%
2024/08/30	35	81.19	30.6	81.55	81.30	4.4	10,980	0.04%
2024/08/29	8.6	77.20	7.9	77.09	77.00	0.7	10,652	0.01%
2024/08/28	3.9	77.34	6.3	77.41	77.50	-2.4	10,742	-0.02%
2024/08/27	8.1	76.24	5	76.46	76.90	3.1	10,776	0.03%
2024/08/26	12.2	77.75	5	78.23	77.40	7.1	10,859	0.07%
2024/08/23	10.1	77.37	3.7	76.79	77.90	6.4	10,995	0.06%
2024/08/22	3.7	77.68	1.7	77.45	78.10	1.9	11,279	0.02%
2024/08/21	4.7	78.29	23.7	78.31	76.90	-19	11,452	-0.17%
2024/08/20	24.7	78.97	3.4	79.61	78.70	21.3	11,535	0.18%
2024/08/19	7.9	78.95	4.2	79.11	79.10	3.7	11,705	0.03%
2024/08/16	4.2	78.31	3.7	78.67	78.00	0.6	11,955	0.00%
2024/08/15	1.7	76.91	5.2	76.45	76.50	-3.5	11,886	-0.03%
2024/08/14	26.4	77.01	2.2	76.39	76.60	24.2	11,892	0.20%
2024/08/13	2	76.85	1	76.90	75.90	1	11,844	0.01%
2024/08/12	5	76.53	8.2	76.08	76.60	-3.2	11,870	-0.03%
2024/08/09	11.9	75.95	10	76.79	74.20	1.9	11,797	0.02%
2024/08/08	7.3	72.66	2.4	72.15	71.90	4.9	11,584	0.04%
2024/08/07	56.4	72.49	43.8	73.21	73.50	12.7	11,469	0.11%
2024/08/06	8	77.81	5	77.22	76.50	3	11,130	0.03%
2024/08/05	2.8	78.61	0	0.00	78.10	2.8	11,120	0.03%
2024/08/02	9	89.23	3.6	88.37	86.70	5.5	11,143	0.05%
2024/08/01	1.6	94.27	2	94.40	93.30	-0.4	11,394	0.00%
2024/07/31	3	90.67	0	0.00	91.00	3	11,400	0.03%
2024/07/30	1.9	91.35	0	0.00	91.40	1.9	11,448	0.02%
2024/07/29	4	91.82	7	91.47	89.50	-3	11,401	-0.03%
2024/07/26	1	96.00	0	0.00	95.60	1	11,317	0.01%
2024/07/23	14	98.89	5	98.08	97.90	9	11,272	0.08%
2024/07/22	20	100.78	13	100.27	99.00	7	11,312	0.06%
2024/07/19	23	108.80	0	0.00	106.50	23	11,299	0.20%
2024/07/18	4	111.00	2	111.50	111.50	2	11,359	0.02%
2024/07/17	4	114.12	0	0.00	114.00	4	11,451	0.04%
2024/07/16	1	110.51	2	111.00	110.50	-1	11,491	-0.01%
2024/07/15	9	110.11	2	110.50	110.00	7	11,650	0.06%
2024/07/12	14	113.36	0	0.00	112.50	14	11,688	0.12%
2024/07/11	13	115.35	4	116.00	115.00	9	11,901	0.08%
2024/07/10	15	115.90	6.2	117.00	115.50	8.8	12,066	0.07%
2024/07/09	26.2	115.10	15	115.27	115.50	11.2	12,130	0.09%
2024/07/08	22	123.50	15	123.50	121.50	7	11,913	0.06%
2024/07/05	10.4	129.75	13	133.04	135.00	-2.7	11,794	-0.02%
2024/07/04	11.7	125.95	19.6	127.02	127.00	-7.9	12,076	-0.07%
2024/07/03	15.7	124.53	44.1	127.83	125.00	-28.4	12,373	-0.23%
2024/07/02	9	120.16	1.1	121.69	120.50	7.9	12,211	0.06%
2024/07/01	13.5	120.51	24.4	121.79	118.50	-10.8	12,642	-0.09%
2024/06/28	2	117.50	1	116.01	116.00	1	13,009	0.01%
2024/06/27	0	0.00	2	115.00	114.50	-2	13,491	-0.01%
2024/06/26	1.9	115.53	9	115.72	115.50	-7.1	13,981	-0.05%
2024/06/25	0	110.00	0	0.00	113.00	0	14,012	0.00%
2024/06/24	7	112.36	2	112.00	111.50	5	13,965	0.04%
2024/06/21	3	112.50	5	114.10	113.50	-2	13,970	-0.01%
2024/06/20	31	116.15	35	114.97	114.50	-4	13,887	-0.03%
2024/06/19	6	111.33	2.5	110.20	109.00	3.5	13,472	0.03%
2024/06/18	4.1	112.52	4	114.25	113.00	0.1	13,322	0.00%
2024/06/17	6.5	115.58	3	116.17	115.00	3.5	13,209	0.03%
2024/06/14	7	117.00	27.7	119.91	114.00	-20.7	13,017	-0.16%
2024/06/13	18.4	110.84	8	113.06	115.50	10.4	12,489	0.08%
2024/06/12	7.3	114.88	13	114.73	113.00	-5.7	12,251	-0.05%
2024/06/11	10	110.60	6	111.00	111.50	4	12,076	0.03%
2024/06/07	6	112.75	6.7	112.92	111.50	-0.7	12,070	-0.01%
2024/06/06	17.7	110.93	12	112.21	114.00	5.7	11,940	0.05%
2024/06/05	7.1	105.43	1	107.50	107.50	6.1	11,659	0.05%
2024/06/04	6.3	108.22	1.6	108.00	106.50	4.7	11,637	0.04%
2024/06/03	3.5	111.86	5	112.30	112.50	-1.5	11,629	-0.01%
2024/05/31	3.1	110.34	0	0.00	110.50	3.1	11,542	0.03%
2024/05/30	1.2	111.65	12.1	112.74	111.00	-10.9	11,518	-0.09%
2024/05/29	5	114.20	0.8	116.50	114.00	4.2	11,426	0.04%
2024/05/28	24.3	117.47	12	116.67	117.50	12.3	11,323	0.11%
2024/05/27	3.6	112.85	1.3	113.00	112.50	2.3	11,037	0.02%
2024/05/24	3.3	109.13	8	112.38	113.50	-4.7	10,881	-0.04%
2024/05/23	5	111.90	6.2	111.38	109.50	-1.2	10,741	-0.01%
2024/05/22	8.3	111.74	7	111.43	111.50	1.2	10,565	0.01%
2024/05/21	0	104.50	13	105.77	105.50	-13	10,280	-0.13%
2024/05/20	2	105.01	4	105.38	104.00	-2	10,279	-0.02%
2024/05/17	1.3	105.60	0	0.00	106.00	1.3	10,286	0.01%
2024/05/16	4.7	107.67	0	0.00	107.00	4.7	10,499	0.05%
2024/05/15	0	106.00	0	0.00	104.50	0	10,512	0.00%
2024/05/14	0	0.00	1	105.00	105.00	-1	10,563	-0.01%
2024/05/13	0	0.00	0.9	107.00	104.00	-0.9	10,807	-0.01%
2024/05/10	4.6	106.87	0	0.00	109.00	4.6	10,763	0.04%
2024/05/09	1.2	105.19	6	105.42	106.50	-4.8	10,623	-0.04%
2024/05/08	7	100.79	6	101.50	103.00	1	10,448	0.01%
2024/05/07	15	100.53	9	101.44	103.50	6	10,350	0.06%
2024/05/06	1	107.00	1	107.00	106.00	0	9,979	0.00%
2024/05/03	6	107.08	31	110.37	107.00	-25	9,902	-0.25%
2024/05/02	5	107.50	11.2	108.62	107.50	-6.2	9,780	-0.06%
2024/04/30	1.2	111.14	26.2	110.68	109.50	-25	9,739	-0.26%
2024/04/29	1.2	109.72	1	111.50	109.50	0.2	9,674	0.00%
2024/04/26	4	112.88	2	115.25	110.00	2	9,670	0.02%
2024/04/25	3	112.00	1.2	114.23	111.50	1.8	9,490	0.02%
2024/04/24	7.2	111.64	8	111.38	111.00	-0.8	9,347	-0.01%
2024/04/23	1	110.00	1.7	111.52	109.00	-0.7	9,238	-0.01%
2024/04/22	17.7	107.65	1	109.00	107.00	16.7	9,079	0.18%
2024/04/19	47	109.70	2.1	111.78	110.00	45	8,913	0.50%
2024/04/18	33.1	111.02	25.1	112.64	111.50	7.9	8,768	0.09%
2024/04/17	14	112.00	11	110.95	111.00	3	8,658	0.03%
2024/04/16	16.1	106.48	60.7	106.81	107.50	-44.6	8,395	-0.53%
2024/04/15	17.6	117.04	2	116.00	116.00	15.6	8,153	0.19%
2024/04/12	18.4	119.99	16.7	120.17	121.50	1.8	8,020	0.02%
2024/04/11	9.1	119.84	4.9	120.51	118.50	4.2	7,824	0.05%
2024/04/10	71.1	121.35	60.5	121.93	124.00	10.6	7,812	0.14%
2024/04/09	23.1	115.57	23	117.23	117.50	0.1	7,233	0.00%
2024/04/08	19.3	112.13	13.5	112.25	111.50	5.8	6,703	0.09%
2024/04/03	35.7	119.05	127	118.79	116.50	-91.3	6,408	-1.43%	大賣/
2024/04/02	200.2	116.95	109	116.75	117.50	91.2	5,728	1.59%	大買/大賣/
2024/04/01	11	106.00	111.1	104.75	107.00	-100	5,015	-1.99%	大賣/
2024/03/29	354.1	98.22	218.5	98.22	98.30	135.5	4,421	3.07%	大買/大賣/鉅額交易
2024/03/28	8.9	88.60	1.5	87.85	89.40	7.3	3,870	0.19%
2024/03/27	0	0.00	4	84.89	84.60	-4	3,696	-0.11%
2024/03/26	5.5	85.85	1.3	84.93	85.70	4.2	3,698	0.11%
2024/03/25	1.3	85.59	1.1	85.39	84.80	0.2	3,635	0.01%
2024/03/22	1.1	84.97	1	85.33	85.70	0.1	3,622	0.00%
2024/03/21	0	0.00	0.7	83.99	84.80	-0.7	3,620	-0.02%
2024/03/20	1.4	84.14	0.2	84.21	83.00	1.3	3,635	0.04%
2024/03/19	0.1	83.20	11.2	83.73	83.50	-11.1	3,659	-0.30%
2024/03/18	11.2	83.03	1.1	82.76	83.70	10.1	3,672	0.28%
2024/03/15	2.1	82.10	0	0.00	81.50	2.1	3,674	0.06%
2024/03/14	5	81.30	0	81.43	81.90	5	3,715	0.13%
2024/03/13	1.2	82.82	0	0.00	81.50	1.2	3,729	0.03%
2024/03/12	3.1	84.12	0	0.00	83.40	3.1	3,729	0.08%
2024/03/11	0.1	85.00	5.3	85.19	84.50	-5.2	3,817	-0.14%
2024/03/08	5.5	86.02	5	87.20	85.50	0.5	3,807	0.01%
2024/03/07	5.8	91.10	8	90.91	88.70	-2.2	3,762	-0.06%
2024/03/06	10	90.85	18.6	90.53	91.10	-8.5	3,732	-0.23%
2024/03/05	1.6	91.76	1	91.19	91.10	0.5	3,734	0.01%
2024/03/04	6	91.25	3.1	91.30	90.80	3	3,730	0.08%
2024/03/01	4	90.95	1.7	90.88	90.60	2.3	3,747	0.06%
2024/02/29	7.6	87.39	4	86.95	89.20	3.6	3,722	0.10%
2024/02/27	3	88.00	3	89.50	86.00	0	3,707	0.00%
2024/02/26	6	88.37	6.5	88.81	89.00	-0.5	3,689	-0.01%
2024/02/23	22.5	89.94	21	90.23	88.90	1.5	3,728	0.04%
2024/02/22	0	91.20	0	91.30	89.70	0	3,735	0.00%
2024/02/21	0	90.99	0.1	91.30	90.30	-0.1	3,783	0.00%
2024/02/20	26	90.53	62.1	91.09	91.10	-36.1	3,790	-0.95%
2024/02/19	39	95.44	7.9	97.09	92.80	31.2	3,790	0.82%
2024/02/16	5.6	91.73	11.7	93.19	94.80	-6.1	3,690	-0.16%
2024/02/15	9.5	89.76	15.8	89.72	91.00	-6.3	3,687	-0.17%
2024/02/05	16	90.85	11.9	90.75	89.60	4.1	3,690	0.11%
2024/02/02	5.3	86.26	1	86.70	86.70	4.3	3,620	0.12%
2024/02/01	0	0.00	0.4	83.50	82.90	-0.4	3,621	-0.01%
2024/01/31	1.4	83.52	2.3	83.60	82.90	-0.9	3,650	-0.02%
2024/01/30	1.3	84.43	2.2	84.77	84.60	-0.9	3,686	-0.02%
2024/01/29	1.2	83.48	0.2	83.56	83.90	1	3,739	0.03%
2024/01/26	0.2	83.08	1.5	83.13	82.80	-1.3	3,812	-0.03%
2024/01/25	3.3	85.01	6.5	84.48	84.00	-3.2	3,996	-0.08%
2024/01/24	1.1	84.59	1.6	85.25	85.60	-0.5	4,154	-0.01%
2024/01/23	0.8	85.59	2.6	85.75	85.20	-1.7	4,251	-0.04%
2024/01/22	8.9	85.57	3.3	86.18	86.20	5.6	4,309	0.13%
2024/01/19	3.3	82.37	4	82.56	82.60	-0.7	4,304	-0.02%
2024/01/18	4	80.52	3.3	80.60	80.20	0.7	4,347	0.02%
2024/01/17	1.3	82.45	4.7	83.71	80.50	-3.4	4,411	-0.08%
2024/01/16	1	85.10	4.9	85.09	84.60	-3.9	4,438	-0.09%
2024/01/15	0	86.70	0.2	86.53	86.40	-0.1	4,498	0.00%
2024/01/12	5.4	86.75	5.4	87.31	85.80	0	4,632	0.00%
2024/01/11	6	84.10	6.6	85.15	85.50	-0.6	4,688	-0.01%
2024/01/10	2	86.00	1.8	85.41	84.60	0.2	4,903	0.00%
2024/01/09	1.6	86.18	1.6	86.45	86.70	0	4,995	0.00%
2024/01/08	0.3	87.10	0.4	87.01	87.10	-0.1	5,025	0.00%
2024/01/05	1.1	86.96	3.6	87.01	87.00	-2.5	5,090	-0.05%
2024/01/04	8.6	87.19	7.4	87.74	85.60	1.2	5,041	0.02%
2024/01/03	5.2	85.66	1.1	84.77	85.20	4.1	4,974	0.08%
2024/01/02	3.8	85.55	2	85.23	84.60	1.8	5,032	0.04%
2023/12/29	3.5	84.71	0.6	83.62	84.80	2.9	5,105	0.06%
2023/12/28	0.6	84.20	0.3	84.24	83.70	0.3	5,144	0.01%
2023/12/27	1.1	83.83	2	83.70	84.00	-0.9	5,356	-0.02%
2023/12/26	4	82.80	1.4	82.96	82.60	2.6	5,566	0.05%
2023/12/25	1.4	83.11	0	0.00	82.90	1.4	5,698	0.02%
2023/12/22	0	0.00	0.3	83.04	82.40	-0.3	5,777	0.00%
2023/12/21	0.3	82.43	1.4	82.71	82.80	-1.1	5,963	-0.02%
2023/12/20	1.4	82.66	2	83.10	82.70	-0.6	6,066	-0.01%
2023/12/19	0	0.00	1.1	82.06	81.80	-1.1	6,291	-0.02%
2023/12/18	0.1	83.60	0.2	83.90	82.30	-0.1	6,344	0.00%
2023/12/15	0.2	83.60	1.8	83.49	84.50	-1.6	6,388	-0.03%
2023/12/14	6.8	84.09	7	83.30	84.30	-0.2	6,420	0.00%
2023/12/13	2	81.55	0	0.00	81.60	2	6,384	0.03%
2023/12/12	0	82.20	4.6	83.30	82.20	-4.6	6,416	-0.07%
2023/12/11	11.6	84.01	8.1	84.31	83.50	3.5	6,444	0.05%
2023/12/08	0.1	83.40	0	0.00	82.80	0.1	6,443	0.00%
2023/12/07	5	81.36	2	81.20	81.20	3	6,451	0.05%
2023/12/06	11.2	85.49	14	83.26	82.00	-2.8	6,465	-0.04%
2023/12/05	7.1	86.40	7	86.06	86.60	0	6,450	0.00%
2023/12/04	1.1	86.68	0	0.00	87.10	1.1	6,510	0.02%
2023/12/01	3.2	86.61	0.3	87.80	87.00	2.8	6,698	0.04%
2023/11/30	1.4	89.32	2.6	89.53	88.70	-1.3	7,014	-0.02%
2023/11/29	2.7	89.48	4.2	89.80	88.20	-1.5	7,394	-0.02%
2023/11/28	6.2	88.31	5.5	88.41	88.90	0.7	7,714	0.01%
2023/11/27	0.5	86.18	0.7	86.36	85.50	-0.2	8,433	0.00%
2023/11/24	2.8	87.40	1.1	87.75	87.20	1.7	9,029	0.02%
2023/11/22	1.4	89.52	2.3	90.47	89.90	-0.9	9,316	-0.01%
2023/11/21	3.3	89.00	6.8	90.12	90.60	-3.5	9,307	-0.04%
2023/11/20	5.2	90.68	0.4	89.81	90.80	4.8	9,322	0.05%
2023/11/17	1.9	88.77	0.2	88.52	89.70	1.7	9,256	0.02%
2023/11/16	1.1	87.77	7.9	88.78	88.50	-6.7	9,366	-0.07%
2023/11/15	31.5	89.24	28.1	89.26	89.80	3.4	9,390	0.04%
2023/11/14	2.1	87.11	4.1	87.79	86.80	-2	9,363	-0.02%
2023/11/13	7.3	88.49	14.1	88.22	87.30	-6.8	9,343	-0.07%
2023/11/10	19.1	86.87	10.5	87.18	87.20	8.6	9,237	0.09%
2023/11/09	0.5	83.36	1	83.50	83.50	-0.5	9,025	-0.01%
2023/11/08	1	83.00	1.2	83.27	83.10	-0.2	8,966	0.00%
2023/11/07	0.3	83.32	2.7	83.41	84.00	-2.4	8,941	-0.03%
2023/11/06	5.8	82.56	4	83.00	83.10	1.8	8,904	0.02%
2023/11/03	9	81.20	10.5	81.37	80.80	-1.5	8,842	-0.02%
2023/11/02	17.5	82.17	14.3	81.88	81.10	3.2	8,803	0.04%
2023/11/01	6.3	80.09	6	79.92	80.20	0.3	8,687	0.00%
2023/10/31	1	76.40	0	0.00	75.90	1	8,540	0.01%
2023/10/30	0	0.00	0.3	80.30	79.20	-0.3	8,509	0.00%
2023/10/27	3.3	80.27	3	82.90	80.10	0.3	8,493	0.00%
2023/10/26	2	81.10	3.3	81.08	80.40	-1.3	8,546	-0.02%
2023/10/25	6.3	82.82	8	83.38	83.00	-1.7	8,644	-0.02%
2023/10/24	5	82.17	3.5	81.96	83.00	1.5	8,934	0.02%
2023/10/23	0.5	80.40	1	80.45	78.60	-0.5	9,231	0.00%
2023/10/20	5	79.49	4.5	77.44	80.00	0.5	9,253	0.01%
2023/10/19	0.5	79.10	0	0.00	76.90	0.5	9,169	0.01%
2023/10/18	4	80.35	1	79.00	79.00	3	9,114	0.03%
2023/10/17	9	87.51	6	86.30	86.30	3	9,011	0.03%
2023/10/16	8	89.21	8.1	89.61	89.30	-0.1	8,989	0.00%
2023/10/13	4.1	91.15	5.9	91.36	90.60	-1.8	9,086	-0.02%
2023/10/12	3	94.73	11.7	95.36	94.50	-8.7	9,057	-0.10%
2023/10/11	24.1	96.81	13.2	96.29	94.40	10.9	9,041	0.12%
2023/10/06	12	95.54	18.6	95.88	95.10	-6.5	8,904	-0.07%
2023/10/05	19.1	95.42	18.1	94.95	94.80	1	8,794	0.01%
2023/10/04	14	93.64	18.3	93.43	93.90	-4.3	8,686	-0.05%
2023/10/03	18.2	95.90	21.1	95.87	94.40	-2.9	8,606	-0.03%
2023/10/02	31.8	93.82	45.7	93.78	94.20	-13.9	8,398	-0.17%
2023/09/28	5.7	91.14	4	91.52	91.20	1.6	8,187	0.02%
2023/09/27	5	88.40	1.9	88.71	89.50	3.2	8,052	0.04%
2023/09/26	19.1	89.45	20.9	89.77	87.60	-1.9	7,972	-0.02%
2023/09/25	8.9	88.42	7	87.38	89.10	1.9	7,783	0.03%
2023/09/22	8	85.63	3.1	86.07	86.10	4.9	7,668	0.06%
2023/09/21	0.1	81.00	4	81.28	81.10	-3.9	7,431	-0.05%
2023/09/20	1	82.50	3.2	81.87	81.40	-2.2	7,360	-0.03%
2023/09/19	4.2	83.34	2	83.60	82.50	2.2	7,303	0.03%
2023/09/18	1	86.40	0	87.00	85.60	1	7,240	0.01%
2023/09/15	0	86.40	2.1	87.60	87.40	-2.1	7,212	-0.03%
2023/09/14	0.1	86.50	0	0.00	86.80	0.1	7,154	0.00%
2023/09/13	3	85.87	1.1	85.62	85.30	1.9	7,103	0.03%
2023/09/12	1.1	86.69	0.2	86.70	87.40	0.9	7,055	0.01%
2023/09/11	10	88.83	4.4	87.55	87.00	5.6	7,017	0.08%
2023/09/08	9.4	90.17	8.3	90.09	90.60	1.2	6,977	0.02%
2023/09/07	3.1	92.77	2.4	92.93	92.30	0.8	6,860	0.01%
2023/09/06	20.4	94.45	10.4	94.27	94.30	10	6,786	0.15%
2023/09/05	15.3	93.32	11	94.21	94.90	4.3	6,575	0.07%
2023/09/04	13.3	92.63	21.5	92.39	90.20	-8.2	6,214	-0.13%
2023/09/01	5.5	97.61	8.2	97.65	96.60	-2.7	5,864	-0.05%
2023/08/31	22	97.97	56.9	97.06	98.40	-34.9	5,502	-0.63%
2023/08/30	41.4	93.96	7.5	91.88	96.40	33.8	4,725	0.72%
2023/08/29	36	88.28	19.8	88.26	87.70	16.2	4,088	0.40%
2023/08/28	4.9	83.72	4.9	83.40	83.00	0	3,758	0.00%
2023/08/25	3.3	81.69	1.7	82.21	82.70	1.7	3,720	0.04%
2023/08/24	8.3	83.87	3.2	83.55	82.90	5.2	3,679	0.14%
2023/08/23	1.2	81.49	1.6	81.90	81.30	-0.4	3,611	-0.01%
2023/08/22	12.5	84.24	14	83.86	81.60	-1.5	3,604	-0.04%
2023/08/21	4.6	81.95	11.9	80.82	82.30	-7.3	3,464	-0.21%
2023/08/18	6	79.93	2.7	79.85	79.30	3.3	3,386	0.10%
2023/08/17	10.1	78.12	14.4	75.12	80.00	-4.3	3,273	-0.13%
2023/08/16	0.4	72.50	0.7	73.37	73.80	-0.3	3,223	-0.01%
2023/08/15	14.7	73.06	0	0.00	73.40	14.7	3,220	0.46%
2023/08/10	0	0.00	3.6	73.96	74.00	-3.6	3,215	-0.11%
2023/08/09	0.6	76.33	0.6	75.90	75.70	0	3,202	0.00%
2023/08/08	0.6	77.40	3.7	77.02	75.70	-3.1	3,200	-0.10%
2023/08/07	18.7	78.22	14	77.70	78.80	4.7	3,205	0.15%
2023/08/04	0	0.00	3.7	74.74	74.60	-3.7	3,186	-0.12%
2023/08/02	4.7	78.20	1.2	78.61	75.70	3.5	3,155	0.11%
2023/08/01	1.2	78.88	6.6	80.08	77.70	-5.4	3,066	-0.18%
2023/07/31	11.6	80.06	6.6	81.45	79.20	5	3,016	0.17%
2023/07/28	3.6	82.92	5.3	83.57	81.70	-1.7	2,893	-0.06%
2023/07/27	125.3	89.85	124.1	89.85	83.50	1.2	2,734	0.04%	大買/大賣/
2023/07/26	29.1	83.84	26.1	83.43	82.20	3	2,363	0.13%
2023/07/25	1.6	84.44	4.1	82.32	85.90	-2.5	1,976	-0.13%
2023/07/24	3.5	78.41	2.8	78.86	78.10	0.7	1,902	0.04%
2023/07/21	3	77.98	6.3	77.78	78.30	-3.3	1,858	-0.18%
2023/07/20	5.1	79.64	4.9	79.58	77.80	0.2	1,825	0.01%
2023/07/19	7.2	78.28	5.5	78.30	78.10	1.7	1,687	0.10%
2023/07/18	21.4	77.32	22.9	77.81	78.00	-1.6	1,612	-0.10%
2023/07/17	9.7	74.68	4	75.39	75.60	5.8	1,464	0.39%
2023/07/14	0.8	71.87	2.8	71.90	72.00	-2	1,421	-0.14%
2023/07/13	3.9	69.94	10.3	70.32	70.70	-6.3	1,413	-0.45%
2023/07/12	1.3	68.21	4	68.38	68.00	-2.8	1,374	-0.20%
2023/07/11	3	67.37	0	0.00	68.30	3	1,379	0.22%
2023/07/10	7	66.80	0	0.00	66.60	7	1,370	0.51%
2023/07/07	0	0.00	0.2	70.30	69.30	-0.2	1,369	-0.02%
2023/07/06	0.2	70.40	0	0.00	70.00	0.2	1,370	0.02%
2023/06/30	0	0.00	0.1	69.12	69.10	-0.1	1,376	-0.01%
2023/06/29	0.1	68.65	0	69.20	68.60	0.1	1,398	0.01%
2023/06/28	0	68.70	0	0.00	68.30	0	1,423	0.00%
2023/06/26	2	70.40	0.2	70.40	69.20	1.8	1,466	0.13%
2023/06/21	0.2	70.53	0	0.00	71.00	0.2	1,481	0.01%
2023/06/20	0	0.00	1.8	71.12	70.50	-1.8	1,490	-0.12%
2023/06/19	0.8	70.96	0.1	71.70	71.00	0.7	1,495	0.05%
2023/06/16	0.1	72.20	0.1	72.40	71.70	0	1,504	0.00%
2023/06/15	1.1	72.34	2.7	72.88	72.00	-1.7	1,502	-0.11%
2023/06/14	2.7	73.08	4.3	73.39	73.30	-1.6	1,494	-0.11%
2023/06/13	0.3	71.99	0.5	71.90	71.90	-0.1	1,472	-0.01%
2023/06/12	0.5	71.39	1	71.80	71.70	-0.5	1,470	-0.04%
2023/06/09	1	71.00	0.5	71.51	71.00	0.5	1,472	0.03%
2023/06/08	0.5	73.00	0.9	72.50	71.20	-0.3	1,481	-0.02%
2023/06/07	0.9	72.14	3	71.20	72.70	-2.1	1,501	-0.14%
2023/06/06	3	70.43	0	0.00	70.50	3	1,464	0.20%
2023/06/01	0	0.00	0.3	71.80	71.60	-0.3	1,486	-0.02%
2023/05/31	1.3	72.02	1.3	72.11	72.10	0	1,494	0.00%
2023/05/30	1.3	72.28	0	0.00	72.70	1.3	1,487	0.09%
2023/05/25	0	0.00	1.9	70.95	70.70	-1.9	1,457	-0.13%
2023/05/24	0	71.70	4.3	71.29	71.10	-4.3	1,461	-0.30%
2023/05/23	0.6	71.18	0.2	71.42	71.80	0.3	1,459	0.02%
2023/05/22	8.9	71.85	5.9	71.55	70.80	3	1,457	0.20%
2023/05/19	1.7	68.50	1.9	68.33	68.70	-0.2	1,410	-0.01%
2023/05/18	2.1	67.45	0.4	67.74	68.20	1.7	1,414	0.12%
2023/05/17	1.4	67.00	1.7	67.07	67.40	-0.3	1,432	-0.02%
2023/05/16	1.7	66.69	0.1	66.40	67.10	1.6	1,442	0.11%
2023/05/15	0.1	64.83	0	0.00	65.80	0.1	1,438	0.01%
2023/05/10	0	0.00	0.1	67.10	65.50	-0.1	1,464	-0.01%
2023/05/09	0.1	70.00	0	0.00	69.70	0.1	1,412	0.01%
2023/05/08	0	0.00	0.1	71.40	70.70	-0.1	1,451	-0.01%
2023/05/05	0.1	70.89	1	70.90	70.40	-0.9	1,476	-0.06%
2023/05/04	3	69.73	0	0.00	69.40	3	1,518	0.20%
2023/05/03	0	0.00	0	70.00	69.70	0	1,592	0.00%
2023/05/02	0	70.20	0	69.80	70.40	0	1,723	0.00%
2023/04/28	0	70.40	0.1	71.00	69.90	0	1,752	0.00%
2023/04/27	0.1	70.92	0	0.00	70.10	0.1	1,748	0.01%
2023/04/26	0	0.00	0.3	68.80	68.10	-0.3	1,766	-0.02%
2023/04/25	0.3	69.10	0.4	71.50	69.10	-0.1	1,757	-0.01%
2023/04/24	1.4	71.89	0.2	72.00	71.50	1.2	1,736	0.07%
2023/04/21	0.2	74.20	1	74.42	72.20	-0.8	1,731	-0.04%
2023/04/20	1	74.69	0	0.00	74.10	1	1,724	0.06%
2023/04/18	1	76.60	0	0.00	76.70	1	1,737	0.06%
2023/04/17	0	0.00	1.2	78.66	78.40	-1.2	1,731	-0.07%
2023/04/14	0.2	77.00	0.4	77.96	77.90	-0.2	1,729	-0.01%
2023/04/13	1.4	77.54	0	0.00	76.90	1.4	1,722	0.08%
2023/04/12	1.1	78.70	1.4	78.81	78.30	-0.3	1,715	-0.02%
2023/04/11	1.4	78.13	0	0.00	78.80	1.4	1,708	0.08%
2023/04/10	0	0.00	0.2	77.00	78.00	-0.2	1,702	-0.01%
2023/04/07	0.2	76.90	0	0.00	76.70	0.2	1,695	0.01%
2023/04/06	0	0.00	0.3	77.50	77.60	-0.3	1,686	-0.02%
2023/03/31	0	0.00	2.2	78.49	78.30	-2.2	1,684	-0.13%
2023/03/30	2.2	78.11	6.3	78.23	78.30	-4.2	1,679	-0.25%
2023/03/29	6.7	77.35	4	77.88	77.30	2.7	1,664	0.16%
2023/03/28	0	0.00	0	77.31	76.20	0	1,659	0.00%
2023/03/27	0	77.60	0	77.90	77.20	0	1,663	0.00%
2023/03/24	0	77.00	2.8	77.48	77.50	-2.7	1,675	-0.16%
2023/03/23	0	0.00	0.8	76.40	76.80	-0.8	1,657	-0.05%
2023/03/22	0	0.00	0.3	76.38	76.40	-0.3	1,669	-0.02%
2023/03/21	0.1	75.60	1.6	75.84	76.00	-1.6	1,687	-0.09%
2023/03/20	0.2	74.10	0	0.00	75.10	0.2	1,699	0.01%
2023/03/17	0.6	75.05	0.6	75.00	74.30	0	1,732	0.00%
2023/03/16	2.8	74.41	1.2	74.85	74.70	1.6	1,779	0.09%
2023/03/15	1.5	75.03	0.2	74.95	74.90	1.3	1,832	0.07%
2023/03/14	0.2	74.50	1	74.64	74.90	-0.7	1,916	-0.04%
2023/03/13	1	73.83	0	0.00	75.20	1	1,941	0.05%
2023/03/10	1	76.10	0.8	76.37	74.30	0.2	1,967	0.01%
2023/03/09	2.8	77.47	2	78.80	77.50	0.8	2,000	0.04%
2023/03/08	0	76.78	3.5	76.90	76.80	-3.5	2,013	-0.17%
2023/03/07	0.6	77.99	1	78.04	78.20	-0.5	2,017	-0.02%
2023/03/06	4.7	77.68	6	77.38	78.40	-1.3	2,025	-0.07%
2023/03/03	0.3	76.20	2	75.90	76.00	-1.7	2,052	-0.08%
2023/03/01	3	74.13	1.1	75.20	75.20	2	2,293	0.09%
2023/02/24	4	75.73	2	76.80	75.30	2	2,335	0.09%
2023/02/23	0	0.00	1	76.60	76.60	-1	2,349	-0.04%
2023/02/22	3	75.80	0	0.00	75.70	3	2,411	0.12%
2023/02/21	2	77.25	0	0.00	77.40	2	2,466	0.08%
2023/02/17	1	77.70	0	77.70	77.90	1	2,713	0.04%
2023/02/16	0	77.30	0.1	77.82	78.50	-0.1	2,767	0.00%
2023/02/15	0.1	77.40	3	77.80	76.80	-2.9	2,880	-0.10%
2023/02/14	1	75.60	1	76.40	77.00	0	2,905	0.00%
2023/02/13	4	75.38	0.2	75.70	75.50	3.9	2,944	0.13%
2023/02/10	4	77.10	0	0.00	75.90	4	2,976	0.13%
2023/02/09	1	78.50	0	0.00	78.10	1	3,002	0.03%
2023/02/08	0	0.00	5	79.60	79.70	-5	3,114	-0.16%
2023/02/06	2	80.70	2.8	80.07	79.40	-0.8	3,448	-0.02%
2023/02/03	6.8	81.80	0.8	82.60	81.90	6	3,419	0.17%
2023/02/02	0.8	81.98	1.9	82.29	82.70	-1.1	3,401	-0.03%
2023/02/01	4.9	82.29	10.7	82.69	82.80	-5.8	3,352	-0.17%
2023/01/31	12.9	79.72	5.9	81.00	81.10	7	3,291	0.21%
2023/01/30	4.4	75.52	6	75.85	76.10	-1.6	3,170	-0.05%
2023/01/17	0.3	73.50	0	74.15	74.20	0.3	3,145	0.01%
2023/01/16	2.2	75.93	2	73.45	73.20	0.2	3,150	0.01%
2023/01/13	0	0.00	0.1	75.10	73.30	-0.1	3,114	0.00%
2023/01/12	3.1	75.20	1.4	75.10	74.90	1.6	3,118	0.05%
2023/01/11	0	0.00	0.5	75.80	76.00	-0.5	3,121	-0.01%
2023/01/10	0.7	76.30	2.4	76.38	76.30	-1.7	3,126	-0.05%
2023/01/09	3.7	75.80	0.2	76.64	76.70	3.4	3,121	0.11%
2023/01/06	0.2	74.40	0	0.00	74.00	0.2	3,105	0.01%
2023/01/05	0	0.00	0.1	74.98	73.10	-0.1	3,137	0.00%
2023/01/04	1.1	73.96	0	0.00	74.00	1.1	3,136	0.03%
2022/12/30	0	0.00	0.5	72.48	72.60	-0.5	3,141	-0.02%
2022/12/29	0.5	71.21	0	0.00	71.80	0.5	3,140	0.02%
2022/12/28	0	0.00	0.9	72.35	71.50	-0.9	3,153	-0.03%
2022/12/27	0.9	72.42	0	0.00	73.00	0.9	3,156	0.03%
2022/12/26	2	71.25	0.8	71.51	71.20	1.2	3,168	0.04%
2022/12/23	1.8	70.86	1	71.90	71.90	0.8	3,184	0.03%
2022/12/22	0	72.30	1	71.60	71.60	-1	3,190	-0.03%
2022/12/21	0	72.00	0.9	71.95	71.00	-0.9	3,214	-0.03%
2022/12/20	0.9	72.26	2.2	72.76	72.20	-1.4	3,216	-0.04%
2022/12/19	0.3	74.70	2.7	74.77	74.00	-2.4	3,227	-0.07%
2022/12/16	2.7	75.09	0.8	75.83	73.50	1.9	3,217	0.06%
2022/12/15	0	76.80	0.3	76.92	77.10	-0.3	3,197	-0.01%
2022/12/14	0	0.00	2.3	77.00	77.10	-2.3	3,213	-0.07%
2022/12/13	2.3	76.20	1.6	76.07	76.50	0.7	3,223	0.02%
2022/12/12	1.6	76.09	1.1	76.27	76.50	0.6	3,246	0.02%
2022/12/09	2.1	76.71	4.3	76.18	76.40	-2.2	3,457	-0.06%
2022/12/08	1.3	74.65	4	76.35	76.50	-2.7	3,450	-0.08%
2022/12/07	4	73.95	0	0.00	72.30	4	3,413	0.12%
2022/12/06	2	75.00	2.2	75.31	75.20	-0.2	3,369	-0.01%
2022/12/05	0.2	77.82	0.3	77.65	77.10	-0.1	3,295	0.00%
2022/12/02	0.3	77.00	1	77.28	76.80	-0.6	3,276	-0.02%
2022/12/01	1	76.82	0	0.00	76.30	1	3,259	0.03%
2022/11/30	2	76.40	1.3	76.11	76.20	0.7	3,217	0.02%
2022/11/29	0.3	73.90	0	74.00	75.40	0.3	3,196	0.01%
2022/11/28	0	75.20	0	0.00	75.30	0	3,192	0.00%
2022/11/25	1	76.00	4.6	76.90	75.00	-3.6	3,183	-0.11%
2022/11/24	5.6	77.20	0.5	76.95	77.20	5.2	3,155	0.16%
2022/11/23	1.5	76.18	0.3	75.31	76.30	1.1	3,090	0.04%
2022/11/22	0.3	73.12	5.6	73.33	73.90	-5.3	2,927	-0.18%
2022/11/21	3.6	72.39	0	0.00	72.30	3.6	2,897	0.12%
2022/11/18	1	75.30	1.1	75.27	73.50	-0.1	2,894	0.00%
2022/11/17	1.1	73.98	5.1	74.04	74.60	-4	2,884	-0.14%
2022/11/16	5.1	74.27	11.7	75.48	75.10	-6.7	2,832	-0.24%
2022/11/15	0.7	71.54	4.1	71.48	71.50	-3.3	2,654	-0.13%
2022/11/14	5.1	71.51	6.4	70.50	70.10	-1.4	2,625	-0.05%
2022/11/11	2	70.90	3	70.73	70.30	-1	2,613	-0.04%
2022/11/10	1.1	67.75	4.7	67.35	68.50	-3.6	2,520	-0.14%
2022/11/09	4.1	68.49	1.6	68.29	68.20	2.5	2,479	0.10%
2022/11/08	2.3	67.98	1.9	68.11	68.30	0.4	2,445	0.02%
2022/11/07	4.3	67.10	3.4	67.77	67.30	0.9	2,410	0.04%
2022/11/04	6.3	67.20	7.9	66.91	67.80	-1.6	2,359	-0.07%
2022/11/03	11	63.85	9.6	64.75	66.70	1.4	2,214	0.06%
2022/11/02	2.3	58.81	1	61.20	61.20	1.3	1,993	0.06%
2022/11/01	1.3	55.72	2	56.25	55.70	-0.7	1,905	-0.04%
2022/10/31	0	53.90	0	0.00	54.80	0	1,933	0.00%
2022/10/28	0.1	53.60	0	0.00	53.30	0.1	1,991	0.00%
2022/10/27	0	0.00	2	54.15	54.70	-2	2,050	-0.10%
2022/10/25	0	0.00	1	55.05	54.00	-1	2,070	-0.05%
2022/10/24	2	55.66	1	56.40	55.10	1	2,122	0.05%
2022/10/20	0	0.00	0.2	55.06	56.10	-0.2	2,170	-0.01%
2022/10/19	1.2	55.76	1	56.80	55.70	0.2	2,181	0.01%
2022/10/18	1	55.80	0.1	55.90	55.80	0.9	2,193	0.04%
2022/10/17	0.1	54.80	0.7	53.73	55.80	-0.7	2,263	-0.03%
2022/10/14	0.7	54.80	0	0.00	55.00	0.7	2,290	0.03%
2022/10/13	2	53.75	1	51.80	51.80	1	2,306	0.04%
2022/10/12	1	54.50	0	0.00	54.90	1	2,284	0.04%
2022/10/11	0.1	55.30	0	56.00	55.00	0.1	2,288	0.00%
2022/10/07	0	0.00	1	58.50	58.50	-1	2,286	-0.04%
2022/10/06	0	0.00	0.3	59.54	59.70	-0.3	2,298	-0.01%
2022/10/05	0.3	60.14	0.1	61.02	60.30	0.3	2,320	0.01%
2022/10/04	0.1	59.35	0.5	59.71	59.90	-0.4	2,343	-0.02%
2022/10/03	1.5	57.01	1.3	57.39	58.50	0.2	2,368	0.01%
2022/09/30	1.3	57.54	1	58.00	58.50	0.3	2,397	0.01%
2022/09/28	2	61.30	0.6	62.78	60.10	1.4	2,452	0.06%
2022/09/27	2.6	62.97	1	63.20	62.80	1.6	2,464	0.07%
2022/09/26	2	66.20	3.1	64.78	63.80	-1.1	2,488	-0.04%
2022/09/23	0.1	67.40	0	0.00	67.20	0.1	2,497	0.00%
2022/09/22	1	67.30	0	0.00	67.30	1	2,534	0.04%
2022/09/20	1	69.12	0.1	69.40	68.90	1	2,534	0.04%
2022/09/19	0.1	70.00	14.5	69.67	69.50	-14.5	2,520	-0.57%
2022/09/16	21.5	70.73	0	0.00	70.40	21.5	2,486	0.87%
2022/09/15	2	69.15	2	68.90	69.40	0	2,275	0.00%
2022/09/14	0	0.00	0.6	67.80	68.30	-0.6	2,261	-0.03%
2022/09/13	0.6	67.70	0.3	68.09	68.40	0.4	2,257	0.02%
2022/09/12	0.3	67.24	1	67.77	67.90	-0.7	2,266	-0.03%
2022/09/08	1	66.68	0.1	67.10	66.80	0.8	2,272	0.04%
2022/09/07	0.1	66.57	0.5	67.10	66.90	-0.3	2,287	-0.02%
2022/09/06	0.5	67.15	0	0.00	67.00	0.5	2,286	0.02%
2022/09/02	0	0.00	0	68.10	67.80	0	2,250	0.00%
2022/09/01	0	67.60	0.5	67.62	67.40	-0.5	2,230	-0.02%
2022/08/31	0.5	68.05	1.1	68.57	68.00	-0.6	2,218	-0.03%
2022/08/30	2.1	66.51	0.6	66.27	66.90	1.5	2,190	0.07%
2022/08/29	1.6	65.02	1	66.00	66.10	0.6	2,190	0.03%
2022/08/26	0	0.00	2	67.30	67.10	-2	2,194	-0.09%
2022/08/25	1	67.70	1.5	68.34	67.40	-0.5	2,177	-0.02%
2022/08/24	4.6	68.41	2	69.29	67.90	2.6	2,173	0.12%
2022/08/23	1	66.00	0.5	65.70	65.90	0.5	2,120	0.02%
2022/08/22	1	67.20	0.1	68.10	66.80	0.9	2,105	0.04%
2022/08/19	0.1	68.10	2	68.40	68.60	-1.9	2,064	-0.09%
2022/08/18	2	67.65	1.4	67.46	66.90	0.6	2,032	0.03%
2022/08/17	1.1	69.49	0	0.00	69.60	1.1	1,981	0.06%
2022/08/16	0	0.00	0.1	68.20	68.00	-0.1	1,948	-0.01%
2022/08/15	0.4	67.70	0	0.00	68.00	0.4	1,939	0.02%
2022/08/12	0	0.00	2	65.30	66.10	-2	1,922	-0.10%
2022/08/11	7	64.89	0.8	65.30	64.50	6.2	1,906	0.33%
2022/08/10	0.8	64.30	0	0.00	64.40	0.8	1,898	0.04%
2022/08/09	0.1	62.30	1	63.50	63.70	-0.9	1,887	-0.05%
2022/08/08	0	0.00	2	61.20	61.70	-2	1,864	-0.11%
2022/08/05	2	62.00	0	0.00	61.40	2	1,844	0.11%
2022/08/04	1.1	62.64	0	64.90	61.40	1	1,803	0.06%
2022/08/03	1	67.99	0	0.00	64.90	1	1,736	0.06%
2022/08/02	1.1	70.35	1.4	70.54	69.60	-0.4	1,678	-0.02%
2022/08/01	1.4	71.74	1	72.10	71.70	0.4	1,652	0.03%
2022/07/29	1	71.30	1.6	71.63	71.00	-0.6	1,652	-0.04%
2022/07/28	0.8	73.24	2.3	73.03	72.90	-1.5	1,605	-0.09%
2022/07/27	1.5	71.43	1.2	72.08	73.10	0.3	1,578	0.02%
2022/07/26	1	73.80	0.9	73.69	73.20	0.1	1,537	0.01%
2022/07/25	0	0.00	0.2	75.10	74.80	-0.2	1,513	-0.01%
2022/07/22	1	74.70	1.7	74.62	74.90	-0.7	1,490	-0.04%
2022/07/21	0.3	75.45	2	74.93	76.30	-1.7	1,427	-0.12%
2022/07/20	4.1	75.03	0.5	75.52	74.60	3.6	1,397	0.26%
2022/07/19	0.5	73.10	0	0.00	73.00	0.5	1,362	0.04%
2022/07/18	0	0.00	0.1	73.50	73.10	-0.1	1,344	-0.01%
2022/07/15	0.1	72.90	0	0.00	73.00	0.1	1,334	0.01%
2022/07/14	0	0.00	1	72.40	73.30	-1	1,331	-0.08%
2022/07/12	2	70.75	0.2	70.53	70.60	1.8	1,330	0.13%
2022/07/11	0.2	72.20	0	0.00	72.70	0.2	1,318	0.02%
2022/07/01	0.1	69.80	0	0.00	68.40	0.1	1,188	0.01%
2022/06/30	0.1	73.82	0.9	74.50	71.80	-0.8	1,157	-0.07%
2022/06/29	0.8	80.78	0	0.00	80.50	0.8	1,106	0.08%
2022/06/28	1	82.00	0.1	84.50	81.60	0.9	1,079	0.09%
2022/06/27	0.1	84.16	0	0.00	84.50	0.1	1,070	0.01%
2022/06/20	1	85.00	0.5	88.80	84.70	0.5	1,065	0.05%
2022/06/17	0.5	88.60	0	0.00	88.80	0.5	1,066	0.04%
2022/06/16	1	92.40	0	0.00	90.50	1	1,072	0.09%
2022/06/14	1	97.00	2	98.35	98.40	-1	1,100	-0.09%
2022/06/13	2	100.15	0	0.00	100.00	2	1,117	0.18%
2022/06/07	1	102.00	1	103.00	103.00	0	1,187	0.00%
2022/06/06	0	0.00	1	105.00	104.00	-1	1,190	-0.08%
2022/06/01	1	103.50	0	0.00	103.50	1	1,266	0.08%
2022/05/30	0	0.00	1	103.50	105.00	-1	1,249	-0.08%
2022/05/27	0	0.00	0.1	101.50	101.50	-0.1	1,246	-0.01%
2022/05/20	0	0.00	3	100.50	100.50	-3	1,333	-0.22%
2022/05/18	0.1	101.50	0	0.00	102.00	0.1	1,344	0.00%
2022/05/17	0	0.00	1	100.50	101.00	-1	1,347	-0.07%
2022/05/16	0	0.00	0.8	99.66	98.50	-0.8	1,377	-0.06%
2022/05/13	0.8	99.20	0	0.00	99.90	0.8	1,394	0.06%
2022/05/12	0	0.00	0.5	99.64	98.80	-0.5	1,416	-0.04%
2022/05/11	0	0.00	5	100.40	100.00	-5	1,433	-0.35%
2022/05/10	1.6	98.47	2	100.00	101.00	-0.4	1,464	-0.03%
2022/05/09	1	99.50	0	0.00	99.60	1	1,507	0.07%
2022/05/06	3	101.17	0	0.00	101.50	3	1,527	0.20%
2022/05/03	0	0.00	0	104.50	104.50	0	1,569	0.00%
2022/04/29	0	103.50	0	0.00	105.00	0	1,607	0.00%
2022/04/28	0.1	104.00	0.8	104.06	103.00	-0.7	1,624	-0.05%
2022/04/27	0.8	101.45	0	0.00	104.00	0.8	1,638	0.05%
2022/04/26	0	102.50	0	0.00	102.00	0	1,654	0.00%
2022/04/22	1	107.00	0	0.00	107.00	1	1,708	0.06%
2022/04/21	0	0.00	1.2	109.18	109.00	-1.2	1,726	-0.07%
2022/04/20	0.2	107.00	2.1	108.02	109.00	-1.9	1,742	-0.11%
2022/04/19	0	0.00	1.9	106.81	106.00	-1.9	1,740	-0.11%
2022/04/18	2	103.88	4	104.13	106.00	-2	1,747	-0.11%
2022/04/15	2	104.75	1	108.00	104.50	1	1,738	0.06%
2022/04/06	1	122.00	0	0.00	122.00	1	2,189	0.05%
2022/03/31	0	0.00	1	120.50	120.00	-1	2,276	-0.04%
2022/03/28	0	0.00	0	121.00	122.00	0	2,579	0.00%
2022/03/25	0	0.00	0.1	123.37	122.00	-0.1	2,618	0.00%
2022/03/24	0	0.00	0.6	121.87	122.00	-0.6	2,634	-0.02%
2022/03/23	0.7	122.00	0	0.00	122.00	0.7	2,642	0.03%
2022/03/21	0	0.00	1	120.50	121.00	-1	2,659	-0.04%
2022/03/17	2.1	116.45	0	0.00	116.00	2.1	2,643	0.08%
2022/03/07	2	122.50	1.1	123.05	121.50	0.9	2,688	0.03%
2022/03/04	0	128.00	0	0.00	129.00	0	2,662	0.00%
2022/03/03	1.1	129.42	0.2	130.50	129.00	1	2,708	0.04%
2022/03/02	0	0.00	0.2	130.50	130.00	-0.2	2,761	-0.01%
2022/03/01	0	129.89	1	129.50	129.00	-1	2,895	-0.03%
2022/02/25	0.3	127.50	0	0.00	129.00	0.3	3,079	0.01%
2022/02/17	1	130.00	0	0.00	130.00	1	3,255	0.03%
2022/02/16	1	129.50	0.1	130.00	130.00	0.9	3,274	0.03%
2022/02/14	0.2	128.81	0	0.00	128.00	0.2	3,310	0.00%
2022/02/11	1	131.05	0	0.00	131.00	1	3,300	0.03%
2022/02/10	2	132.50	0	0.00	133.00	2	3,326	0.06%
2022/02/09	1	132.50	1	133.50	134.00	0	3,333	0.00%
2022/01/26	0.1	125.50	1	125.50	125.00	-0.9	3,408	-0.03%
2022/01/25	0	0.00	0.1	129.50	126.50	-0.1	3,431	0.00%
2022/01/21	1	132.00	0	0.00	130.50	1	3,516	0.03%
2022/01/19	0	0.00	1.6	134.31	133.50	-1.6	3,673	-0.04%
2022/01/18	2	133.50	0	0.00	133.00	2	3,766	0.05%
2022/01/17	0	0.00	2	132.75	132.50	-2	3,756	-0.05%
2022/01/14	1	128.50	2	128.75	130.00	-1	3,787	-0.03%
2022/01/13	2	130.50	1	130.50	130.50	1	3,876	0.03%
2022/01/12	0	0.00	20	131.75	132.50	-20	3,928	-0.51%
2022/01/11	0	132.50	0	132.00	132.50	0	4,007	0.00%
2022/01/10	0	132.00	0	0.00	132.00	0	4,062	0.00%
2022/01/07	1	135.00	0	136.00	131.50	1	4,275	0.02%
2022/01/06	1	136.50	2.6	137.89	136.00	-1.6	4,244	-0.04%
2022/01/05	2.1	138.05	1	140.00	139.50	1.1	4,282	0.03%
2022/01/04	0	142.00	2	142.96	138.50	-2	4,343	-0.05%
2022/01/03	3	143.49	3.4	143.52	141.00	-0.4	4,405	-0.01%
2021/12/30	6.4	143.27	6	145.33	142.00	0.4	4,492	0.01%
2021/12/29	2.3	138.84	6.1	140.07	139.50	-3.8	4,709	-0.08%
2021/12/28	0	0.00	1	137.00	137.00	-1	4,773	-0.02%
2021/12/27	0	0.00	1	134.50	134.50	-1	4,847	-0.02%
2021/12/24	1	136.00	15.1	137.54	135.00	-14.1	4,984	-0.28%
2021/12/23	21	139.61	10	138.25	138.00	11	5,076	0.22%
2021/12/22	3	132.00	1	131.98	132.00	2	5,060	0.04%
2021/12/21	0	129.50	5	130.20	131.00	-5	5,297	-0.09%
2021/12/20	0	129.00	1	129.00	128.50	-1	5,481	-0.02%
2021/12/17	3	126.83	1	128.00	128.00	2	5,708	0.04%
2021/12/15	2	127.50	2	127.00	126.00	0	6,463	0.00%
2021/12/14	1	126.50	0	0.00	125.50	1	6,976	0.01%
2021/12/10	0	0.00	1	130.50	129.00	-1	7,508	-0.01%
2021/12/08	1	129.00	0	0.00	128.00	1	7,456	0.01%
2021/12/07	2	129.75	1	131.00	128.00	1	7,474	0.01%
2021/12/03	1	129.00	1	128.50	129.00	0	7,522	0.00%
2021/12/02	0	0.00	0	129.00	128.00	0	7,541	0.00%
2021/12/01	0	129.27	0	0.00	129.50	0	7,644	0.00%
2021/11/30	4	127.50	3	127.50	127.00	1	7,647	0.01%
2021/11/29	1	125.50	17	123.26	125.00	-16	7,727	-0.21%
2021/11/26	2	126.50	0	0.00	126.50	2	7,818	0.03%
2021/11/25	10	131.15	9.2	130.23	130.00	0.8	7,770	0.01%
2021/11/24	21.2	133.38	6	132.83	133.50	15.2	7,632	0.20%
2021/11/23	1	127.00	0	0.00	127.50	1	7,436	0.01%
2021/11/22	1	129.00	0	0.00	129.00	1	7,428	0.01%
2021/11/19	2	126.00	0.1	126.50	125.00	1.9	7,390	0.03%
2021/11/18	0	128.00	0	0.00	127.50	0	7,340	0.00%
2021/11/17	22	128.50	0	0.00	128.50	22	7,303	0.30%
2021/11/16	1	127.50	0	0.00	127.50	1	7,295	0.01%
2021/11/15	10	129.00	0	0.00	129.00	10	7,281	0.14%
2021/11/12	10	127.00	0	0.00	127.00	10	7,287	0.14%
2021/11/11	0.1	128.50	0	0.00	127.50	0.1	7,279	0.00%
2021/11/10	0	0.00	1	129.00	129.50	-1	7,293	-0.01%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	0	0.00	2	129.00	128.50	-2	7,272	-0.03%
2021/11/04	1	132.50	0	0.00	131.00	1	7,244	0.01%
2021/11/03	0	0.00	2	131.50	131.50	-2	7,220	-0.03%
2021/11/02	1	130.00	0	0.00	128.00	1	7,170	0.01%
2021/11/01	1	129.00	0	0.00	129.00	1	7,138	0.01%
2021/10/28	1	128.49	0	0.00	129.00	1	7,075	0.01%
2021/10/26	5	130.00	2	129.00	128.50	3	6,948	0.04%
2021/10/25	0	132.50	0	133.50	132.00	0	6,894	0.00%
2021/10/22	1	133.00	1	134.50	134.00	0	6,911	0.00%
2021/10/21	1	130.50	0	0.00	132.00	1	6,891	0.01%
2021/10/20	2	133.00	0	0.00	133.50	2	6,784	0.03%
2021/10/19	0	0.00	2.2	137.98	135.00	-2.2	6,727	-0.03%
2021/10/18	4.2	134.38	4	135.63	136.50	0.2	6,660	0.00%
2021/10/15	5	132.80	10	135.40	137.50	-5	6,615	-0.08%
2021/10/14	1	127.50	1	129.00	129.00	0	6,450	0.00%
2021/10/13	2	129.25	2	127.75	128.00	0	6,579	0.00%
2021/10/12	3	133.67	1	135.00	130.00	2	6,596	0.03%
2021/10/08	8	130.56	8	130.75	131.00	0	6,553	0.00%
2021/10/07	5	131.30	4	132.50	132.00	1	6,464	0.02%
2021/10/06	13	135.04	1	132.00	132.00	12	6,318	0.19%
2021/10/05	4	138.88	7	140.57	143.00	-3	5,979	-0.05%
2021/10/04	3	139.83	1	142.00	139.00	2	5,891	0.03%
2021/10/01	3	140.67	2	138.25	139.00	1	5,810	0.02%
2021/09/30	1	146.00	0	0.00	145.00	1	5,684	0.02%
2021/09/29	12	146.63	18	146.22	144.50	-6	5,556	-0.11%
2021/09/28	8	151.63	2	152.75	153.00	6	5,462	0.11%
2021/09/27	10	157.30	5	157.90	156.00	5	5,198	0.10%
2021/09/24	6	166.00	19	164.37	166.50	-13	4,978	-0.26%
2021/09/23	11	165.45	15.2	165.89	167.00	-4.2	4,785	-0.09%
2021/09/22	18	157.75	29	156.83	157.00	-11	4,389	-0.25%
2021/09/17	21	154.43	48	156.56	160.00	-27	4,134	-0.65%
2021/09/16	40	147.59	44	148.72	151.50	-4	3,591	-0.11%
2021/09/15	18	141.56	6	142.75	142.00	12	3,144	0.38%
2021/09/10	2	138.00	1	139.00	138.50	1	3,093	0.03%
2021/09/08	2	132.75	16	131.50	131.50	-14	3,053	-0.46%
2021/09/07	1	137.00	1	138.50	138.50	0	3,003	0.00%
2021/09/06	28	140.77	3	141.33	138.00	25	3,013	0.83%
2021/09/03	3	139.00	5.1	140.69	140.00	-2.1	2,975	-0.07%
2021/09/02	4	139.38	1	140.00	140.00	3	3,111	0.10%
2021/09/01	1	140.00	10	138.45	142.50	-9	3,053	-0.29%
2021/08/31	1	131.50	2	131.75	132.00	-1	2,914	-0.03%
2021/08/30	0	131.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/27	0	0.00	1	131.00	130.00	-1	2,912	-0.03%
2021/08/26	2	129.25	0	0.00	129.50	2	2,909	0.07%
2021/08/20	0.1	127.50	0	0.00	128.00	0.1	2,874	0.00%
2021/08/19	1	129.50	0	0.00	128.50	1	2,861	0.03%
2021/08/18	0	0.00	1	131.00	132.00	-1	2,840	-0.04%
2021/08/17	4	127.50	6	129.67	129.00	-2	2,823	-0.07%
2021/08/13	1	129.00	0	0.00	128.50	1	2,742	0.04%
2021/08/11	0.1	132.00	0	0.00	131.00	0.1	2,745	0.00%
2021/08/09	1	135.50	2	134.00	134.00	-1	2,760	-0.04%
2021/08/06	1	136.50	1	137.00	137.00	0	2,777	0.00%
2021/08/05	2	137.75	1	138.00	138.00	1	2,787	0.04%
2021/08/04	2	138.75	1	139.50	139.50	1	2,820	0.04%
2021/08/03	2	135.00	1	135.50	135.50	1	2,806	0.04%
2021/08/02	2	135.50	2	136.00	136.00	0	2,796	0.00%
2021/07/30	9	138.61	2	140.25	137.00	7	2,797	0.25%
2021/07/29	4	140.00	1	139.00	140.00	3	2,796	0.11%
2021/07/28	4	135.25	2	138.25	137.00	2	2,812	0.07%
2021/07/23	2	140.25	0	0.00	139.50	2	2,915	0.07%
2021/07/22	0	0.00	1	142.50	141.50	-1	2,976	-0.03%
2021/07/21	6	141.58	7	140.07	139.50	-1	2,986	-0.03%
2021/07/20	2	141.50	0	0.00	140.50	2	3,017	0.07%
2021/07/19	17	152.18	3	154.00	148.00	14	3,091	0.45%
2021/07/16	0	0.00	27	156.72	160.00	-27	3,023	-0.89%
2021/07/15	28	153.59	19	153.71	153.50	9	2,946	0.31%
2021/07/14	2	147.25	1	149.50	149.00	1	2,897	0.03%
2021/07/13	1	151.50	0	0.00	149.50	1	2,884	0.03%
2021/07/12	1	150.00	0	0.00	150.50	1	2,879	0.03%
2021/07/09	6	152.50	3	148.50	147.00	3	2,943	0.10%
2021/07/08	1	147.00	0	0.00	147.00	1	3,009	0.03%
2021/07/07	1	148.50	1	150.00	150.50	0	2,995	0.00%
2021/07/06	2	145.25	2	148.00	147.00	0	2,999	0.00%
2021/07/05	0	0.00	8	146.88	148.00	-8	3,027	-0.26%
2021/06/30	3	141.67	2	142.00	142.50	1	3,029	0.03%
2021/06/29	10	145.20	12.1	145.13	144.50	-2.1	3,045	-0.07%
2021/06/25	1	136.50	1	136.00	136.00	0	2,947	0.00%
2021/06/23	0	0.00	1	135.00	139.00	-1	2,997	-0.03%
2021/06/22	6	135.50	17	134.21	132.50	-11	2,998	-0.37%
2021/06/21	1	133.50	10	135.35	137.50	-9	3,023	-0.30%
2021/06/18	2	136.75	0	0.00	136.50	2	2,997	0.07%
2021/06/17	1	137.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	4	139.50	1	137.00	137.00	3	2,998	0.10%
2021/06/15	26	141.48	12	140.75	140.00	14	2,976	0.47%
2021/06/11	23	138.37	20	142.85	138.00	3	2,924	0.10%
2021/06/10	10	139.10	5.2	140.82	138.50	4.9	2,853	0.17%
2021/06/09	0	0.00	2	131.00	132.00	-2	2,689	-0.07%
2021/06/02	0	123.00	0	0.00	122.50	0	2,761	0.00%
2021/05/27	0.1	123.00	0	0.00	122.00	0.1	2,853	0.00%
2021/05/26	0.1	125.00	0	0.00	124.50	0.1	2,903	0.00%
2021/05/25	0	0.00	0.1	126.50	124.50	-0.1	2,950	0.00%
2021/05/21	2	122.50	2	121.50	121.50	0	3,039	0.00%
2021/05/18	5	115.50	5	118.50	119.00	0	3,146	0.00%
2021/05/17	0	0.00	2	111.00	113.50	-2	3,163	-0.06%
2021/05/13	2.1	114.24	0	0.00	116.50	2.1	3,107	0.07%
2021/05/12	1	115.00	4	116.50	116.00	-3	3,116	-0.10%
2021/05/11	3	128.67	1	127.00	127.00	2	3,066	0.07%
2021/05/10	1	134.50	1	134.50	134.50	0	3,026	0.00%
2021/05/07	1	137.50	0	0.00	137.50	1	3,041	0.03%
2021/05/05	1	132.50	2	134.00	133.50	-1	3,005	-0.03%
2021/05/03	4.1	140.00	5	141.00	138.00	-1	2,912	-0.03%
2021/04/29	10	149.30	2	148.75	147.50	8	2,875	0.28%
2021/04/28	4	154.38	9	154.39	154.50	-5	2,841	-0.18%
2021/04/27	0	0.00	1	149.50	150.50	-1	2,816	-0.04%
2021/04/26	3	149.17	0	0.00	150.50	3	2,837	0.11%
2021/04/23	10	150.45	12	151.83	150.50	-2	2,814	-0.07%
2021/04/22	3	146.50	3	146.50	145.00	0	2,748	0.00%
2021/04/21	0	0.00	1	144.00	144.00	-1	2,669	-0.04%
2021/04/19	0	0.00	1	141.00	140.00	-1	2,647	-0.04%
2021/04/15	3	137.50	0	0.00	141.50	3	2,620	0.11%
2021/04/14	7	138.71	4	137.50	142.50	3	2,552	0.12%
2021/04/13	1	143.00	1	143.50	143.50	0	2,480	0.00%
2021/04/12	8	144.88	0	0.00	143.00	8	2,532	0.32%
2021/04/09	0	0.00	0.3	142.50	142.50	-0.3	2,490	-0.01%
2021/04/08	0	0.00	1	141.00	141.50	-1	2,432	-0.04%
2021/04/01	2	134.25	2	134.50	135.00	0	2,360	0.00%
2021/03/31	2	137.00	1	136.50	136.50	1	2,311	0.04%
2021/03/30	1	137.50	1	137.00	137.00	0	2,337	0.00%
2021/03/29	1	138.50	0	0.00	139.00	1	2,515	0.04%
2021/03/26	1	139.50	0	0.00	139.50	1	2,520	0.04%
2021/03/18	0.1	135.50	0	0.00	135.00	0.1	2,570	0.01%
2021/03/16	0	134.50	0	0.00	134.50	0	2,589	0.00%
2021/03/15	0.1	133.00	0	0.00	133.50	0.1	2,595	0.00%
2021/03/11	0	0.00	0	135.00	134.50	0	2,613	0.00%
2021/03/10	0	133.50	0	0.00	133.50	0	2,631	0.00%
2021/03/09	5	132.23	0	0.00	133.00	5	2,644	0.19%
2021/03/02	7	145.93	6	146.67	144.00	1	2,598	0.04%
2021/02/26	1	143.50	1	148.00	144.00	0	2,582	0.00%
2021/02/25	0.1	144.50	0	0.00	144.50	0.1	2,556	0.00%
2021/02/24	0	0.00	1	142.50	141.50	-1	2,538	-0.04%
2021/02/23	5	142.50	5	142.00	142.00	0	2,513	0.00%
2021/02/22	1	141.50	0	0.00	141.50	1	2,504	0.04%
2021/02/19	0	140.00	1	139.00	141.50	-1	2,642	-0.04%
2021/02/18	0	0.00	4	139.50	139.00	-4	2,664	-0.15%
2021/02/03	2	131.00	1	131.00	132.00	1	2,708	0.04%
2021/02/01	2	133.50	0	0.00	132.00	2	2,758	0.07%
2021/01/27	1	140.00	0	0.00	139.00	1	2,854	0.04%
2021/01/19	5	140.00	0	0.00	138.50	5	2,802	0.18%
2021/01/15	1	147.50	8	146.13	147.00	-7	2,864	-0.24%
2021/01/13	0	0.00	1	143.00	141.50	-1	2,826	-0.04%
2021/01/11	1	141.50	1	143.00	144.00	0	2,969	0.00%
2021/01/08	2	141.25	0	0.00	142.00	2	2,963	0.07%
2021/01/07	4	142.88	0	0.00	142.50	4	2,958	0.14%
2021/01/06	6	142.67	7	145.64	145.50	-1	2,945	-0.03%
2021/01/05	0	0.00	11	144.59	145.50	-11	2,884	-0.38%
2020/12/31	0	0.00	1	139.50	138.00	-1	2,815	-0.04%
2020/12/30	0	0.00	1	138.00	139.00	-1	2,825	-0.04%
2020/12/29	4	138.50	2	138.25	138.00	2	2,857	0.07%
2020/12/28	1	140.50	1	141.50	141.50	0	2,835	0.00%
2020/12/25	6	140.75	1	141.00	141.00	5	2,845	0.18%
2020/12/24	3	141.17	5	142.00	141.50	-2	2,890	-0.07%
2020/12/23	12	146.83	11.2	145.04	143.50	0.8	2,876	0.03%
2020/12/22	0	0.00	0.3	138.50	136.50	-0.3	2,730	-0.01%
2020/12/21	6	139.83	6	136.00	136.00	0	2,736	0.00%
2020/12/18	4	136.75	6	138.17	137.00	-2	2,669	-0.07%
2020/12/17	0	0.00	1	136.00	135.50	-1	2,671	-0.04%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/11	0	0.00	1	132.00	131.50	-1	2,694	-0.04%
2020/12/04	1	136.50	0	0.00	133.50	1	3,041	0.03%
2020/12/03	0.1	136.00	0	0.00	136.50	0.1	3,169	0.00%
2020/12/02	0.1	134.50	0	0.00	135.00	0.1	3,182	0.00%
2020/12/01	1	136.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	2	136.25	1	137.00	137.00	1	3,194	0.03%
2020/11/26	0	0.00	0.2	139.00	142.00	-0.2	3,156	-0.01%
2020/11/25	2	138.50	2	138.25	139.00	0	3,172	0.00%
2020/11/23	2	139.25	1	140.00	139.50	1	3,169	0.03%
2020/11/20	2	140.25	2	142.00	139.50	0	3,162	0.00%
2020/11/19	0	0.00	1	141.50	141.50	-1	3,143	-0.03%
2020/11/18	24	143.21	24.2	144.19	142.00	-0.2	3,156	-0.01%
2020/11/17	1.2	138.57	0.1	138.00	138.50	1	3,076	0.03%
2020/11/16	2	136.50	2	135.50	137.50	0	3,072	0.00%
2020/11/12	0.2	134.00	1	134.50	133.50	-0.9	3,072	-0.03%
2020/11/11	1	135.00	3	135.50	134.00	-2	3,082	-0.06%
2020/11/10	0.1	131.00	0	0.00	131.00	0.1	3,024	0.00%
2020/11/09	1	131.00	1	132.50	131.00	0	3,067	0.00%
2020/11/06	0	0.00	1	133.50	131.00	-1	3,081	-0.03%
2020/11/05	0	131.00	1	131.50	131.50	-1	3,097	-0.03%
2020/11/04	0.1	131.00	5	129.80	131.00	-4.9	3,101	-0.16%
2020/11/03	0	0.00	1	125.50	126.50	-1	3,086	-0.03%
2020/11/02	1	121.50	0	0.00	122.50	1	3,198	0.03%
2020/10/29	2	121.75	1	122.00	125.00	1	3,323	0.03%
2020/10/28	3	125.67	3	124.83	124.50	0	3,389	0.00%
2020/10/26	18	131.03	15	127.50	127.50	3	3,549	0.08%
2020/10/23	3	133.50	3	133.17	134.00	0	3,653	0.00%
2020/10/21	0	0.00	1	131.00	130.50	-1	3,716	-0.03%
2020/10/20	3	128.67	0	0.00	130.50	3	3,724	0.08%
2020/10/19	2	128.00	3	129.50	127.50	-1	3,727	-0.03%
2020/10/14	0	0.00	2	122.00	120.50	-2	3,781	-0.05%
2020/10/12	2	123.50	1	124.00	122.50	1	3,851	0.03%
2020/10/08	0	0.00	10	124.50	125.00	-10	3,901	-0.26%
2020/10/07	5	127.98	0	0.00	126.00	5	3,946	0.13%
2020/10/06	3	129.00	4	129.13	129.00	-1	3,953	-0.03%
2020/09/30	2	121.75	0	0.00	123.00	2	4,097	0.05%
2020/09/29	1	124.00	1	124.50	122.00	0	4,146	0.00%
2020/09/28	1	117.00	0	0.00	116.00	1	4,204	0.02%
2020/09/25	1	123.00	0	0.00	116.50	1	4,311	0.02%
2020/09/24	3	125.00	17	126.44	122.50	-14	4,343	-0.32%
2020/09/23	0	0.00	1	129.00	129.00	-1	4,337	-0.02%
2020/09/22	6	130.42	3	132.17	129.50	3	4,357	0.07%
2020/09/21	0	0.00	3	133.67	128.50	-3	4,339	-0.07%
2020/09/18	0	0.00	1	133.50	133.50	-1	4,379	-0.02%
2020/09/17	0	0.00	1	133.00	133.00	-1	4,402	-0.02%
2020/09/16	13	132.54	2	132.50	132.00	11	4,427	0.25%
2020/09/15	0	0.00	1	132.50	131.50	-1	4,486	-0.02%
2020/09/14	3	134.83	6	133.42	131.50	-3	4,498	-0.07%
2020/09/11	2	132.25	2	132.25	131.50	0	4,504	0.00%
2020/09/10	3	132.50	14	133.39	132.50	-11	4,523	-0.24%
2020/09/09	4	130.38	18	130.42	130.00	-14	4,553	-0.31%
2020/09/08	2	126.75	25	126.24	128.50	-23	4,413	-0.52%
2020/09/07	0.1	117.50	0	0.00	117.00	0.1	4,300	0.00%
2020/09/04	2	118.25	0	0.00	120.00	2	4,318	0.05%
2020/09/02	4	120.50	0	0.00	119.50	4	4,390	0.09%
2020/09/01	0	0.00	1.1	119.09	120.00	-1.1	4,437	-0.02%
2020/08/31	0.1	120.00	0	0.00	119.50	0.1	4,476	0.00%
2020/08/28	2	116.00	0	0.00	117.50	2	4,561	0.04%
2020/08/27	7	118.57	0	0.00	118.00	7	4,678	0.15%
2020/08/26	0	0.00	2	119.50	119.50	-2	4,715	-0.04%
2020/08/25	1	119.50	0	0.00	119.00	1	4,736	0.02%
2020/08/24	10	120.35	0	0.00	119.50	10	4,755	0.21%
2020/08/21	2	118.77	4	118.88	121.50	-2	4,788	-0.04%
2020/08/20	3	113.84	0	0.00	114.00	3	4,761	0.06%
2020/08/19	1	122.50	0	0.00	121.50	1	4,754	0.02%
2020/08/18	2	123.50	0	0.00	122.50	2	4,762	0.04%
2020/08/17	3	126.00	1	126.00	126.00	2	4,773	0.04%
2020/08/14	4	126.25	2	126.50	127.00	2	4,840	0.04%
2020/08/13	2	127.50	1	126.00	125.50	1	4,858	0.02%
2020/08/12	9	125.17	6	126.75	124.00	3	4,900	0.06%
2020/08/11	6	128.75	1	128.50	126.50	5	5,087	0.10%
2020/08/10	5	131.80	4	131.75	131.00	1	5,073	0.02%
2020/08/07	1.1	131.50	0	0.00	131.00	1.1	5,099	0.02%
2020/08/06	8	131.19	1	132.00	130.50	7	5,121	0.14%
2020/08/05	5	132.60	4	131.88	134.00	1	5,089	0.02%
2020/08/04	19	129.87	16	129.50	130.00	3	5,176	0.06%
2020/08/03	1	131.50	0	0.00	130.50	1	5,392	0.02%
2020/07/31	1	131.50	1	134.00	134.00	0	5,403	0.00%
2020/07/30	6	132.25	1.1	132.56	132.00	4.9	5,417	0.09%
2020/07/29	4	136.63	1	133.50	133.50	3	5,432	0.06%
2020/07/28	3	140.83	10	137.50	137.50	-7	5,308	-0.13%
2020/07/27	0	0.00	1	147.00	146.50	-1	5,270	-0.02%
2020/07/23	0	0.00	1	150.00	150.50	-1	5,362	-0.02%
2020/07/22	1	146.50	0	0.00	147.00	1	5,370	0.02%
2020/07/21	0	0.00	2	150.50	148.50	-2	5,346	-0.04%
2020/07/20	1	145.00	1	148.00	147.50	0	5,323	0.00%
2020/07/15	0	0.00	1	148.50	147.00	-1	5,383	-0.02%
2020/07/10	3	143.33	0	0.00	142.00	3	5,528	0.05%
2020/07/09	3	148.67	0	0.00	148.00	3	5,553	0.05%
2020/07/08	5	153.20	2	152.00	151.00	3	5,521	0.05%
2020/07/07	7	154.36	5	153.50	151.00	2	5,512	0.04%
2020/07/06	10	150.00	152	150.01	150.50	-142	5,466	-2.60%	大賣/鉅額交易
2020/07/03	152	150.01	20	150.03	150.50	132	5,418	2.44%	大買/鉅額交易
2020/07/02	19	149.50	1	150.00	150.00	18	5,556	0.32%
2020/07/01	0	0.00	1	148.00	148.00	-1	5,622	-0.02%
2020/06/30	0	0.00	1	147.50	147.50	-1	5,631	-0.02%
2020/06/29	1	146.50	0	0.00	146.50	1	5,663	0.02%
2020/06/24	0	0.00	5	145.60	145.00	-5	5,647	-0.09%
2020/06/23	2	147.75	0	0.00	148.00	2	5,714	0.03%
2020/06/22	9	150.33	9	150.56	150.00	0	5,751	0.00%
2020/06/18	0	0.00	1	149.50	149.00	-1	5,891	-0.02%
2020/06/17	8	149.13	3	148.33	148.00	5	5,926	0.08%
2020/06/16	26	149.12	171	150.99	151.00	-145	6,069	-2.39%	大賣/鉅額交易
2020/06/15	2	144.75	0	0.00	144.00	2	6,169	0.03%
2020/06/12	2	140.25	1	140.50	144.00	1	6,328	0.02%
2020/06/11	1	146.00	2	145.00	142.50	-1	6,411	-0.02%
2020/06/10	0	0.00	1	145.00	144.50	-1	6,477	-0.02%
2020/06/08	0	0.00	3	146.33	145.00	-3	6,568	-0.05%
2020/06/05	138	145.49	2	144.50	144.50	136	6,579	2.07%	大買/鉅額交易
2020/06/04	0	0.00	4	145.25	146.50	-4	6,633	-0.06%
2020/06/03	2	141.50	6	141.17	141.50	-4	6,616	-0.06%
2020/06/02	1	135.50	0	0.00	135.50	1	6,577	0.02%
2020/06/01	2	138.75	0	0.00	138.00	2	6,613	0.03%
2020/05/28	2	134.75	11.1	133.88	135.00	-9.1	6,759	-0.13%
2020/05/27	0	0.00	5	133.00	132.50	-5	6,852	-0.07%
2020/05/26	5	131.50	0	0.00	131.50	5	6,932	0.07%
2020/05/22	3	131.83	0	0.00	131.00	3	7,216	0.04%
2020/05/21	1	133.50	4	133.25	134.50	-3	7,337	-0.04%
2020/05/20	1	128.50	5	130.00	128.50	-4	7,271	-0.06%
2020/05/19	4	131.38	6	129.75	130.50	-2	7,310	-0.03%
2020/05/18	21	132.57	10	130.45	128.00	11	7,284	0.15%
2020/05/15	2	141.00	2	142.50	142.00	0	7,069	0.00%
2020/05/14	5	144.70	0	0.00	141.00	5	7,050	0.07%
2020/05/13	2	146.00	1	146.00	147.50	1	7,049	0.01%
2020/05/12	4	148.13	3	149.17	146.50	1	7,087	0.01%
2020/05/11	12	154.83	9	152.06	152.00	3	7,188	0.04%
2020/05/08	10	150.10	10	148.25	152.50	0	7,099	0.00%
2020/05/07	1	140.50	4	140.75	141.00	-3	6,831	-0.04%
2020/05/06	9	140.22	6	138.75	137.50	3	6,803	0.04%
2020/05/05	4	140.50	9	140.39	141.50	-5	6,801	-0.07%
2020/05/04	4	140.13	1	140.50	140.00	3	6,725	0.04%
2020/04/30	3	144.33	7	144.00	145.00	-4	6,772	-0.06%
2020/04/29	2	145.25	1	147.00	144.50	1	6,847	0.01%
2020/04/28	4	142.38	8	142.88	145.00	-4	6,942	-0.06%
2020/04/27	5	138.30	1	139.50	140.00	4	6,929	0.06%
2020/04/24	10	139.70	0	0.00	138.00	10	6,986	0.14%
2020/04/23	1	137.50	2	140.50	140.00	-1	7,137	-0.01%
2020/04/22	21	134.36	16	134.94	136.00	5	7,121	0.07%
2020/04/21	6	139.92	2	138.25	136.50	4	7,117	0.06%
2020/04/20	1	143.00	8	141.88	143.00	-7	7,216	-0.10%
2020/04/17	8	150.81	8	146.81	143.00	0	7,316	0.00%
2020/04/16	8	149.19	17	147.65	147.50	-9	7,280	-0.12%
2020/04/15	1	145.50	3	145.00	146.50	-2	7,330	-0.03%
2020/04/14	8	145.44	6	146.00	144.00	2	7,357	0.03%
2020/04/13	7	143.86	8	141.81	141.00	-1	7,328	-0.01%
2020/04/10	4	139.75	0	0.00	141.00	4	7,307	0.05%
2020/04/09	3	139.00	5	142.20	138.50	-2	7,446	-0.03%
2020/04/08	6	141.33	2	141.50	142.00	4	7,566	0.05%
2020/04/07	11	145.86	4.1	142.75	143.00	6.9	7,541	0.09%
2020/04/06	6	140.83	13	140.54	146.00	-7	7,369	-0.09%
2020/04/01	3	132.00	0	0.00	134.00	3	7,321	0.04%
2020/03/31	6	132.50	3	133.50	133.50	3	7,384	0.04%
2020/03/30	1	130.50	2	132.00	132.50	-1	7,407	-0.01%
2020/03/27	4	133.38	12	132.75	130.00	-8	7,381	-0.11%
2020/03/26	3	126.50	1	129.50	130.00	2	7,335	0.03%
2020/03/25	6	126.58	12	126.71	127.00	-6	7,342	-0.08%
2020/03/24	15	120.17	9	118.22	118.00	6	7,276	0.08%
2020/03/23	1	116.00	0	0.00	115.50	1	7,236	0.01%
2020/03/20	9	125.50	6	126.33	124.00	3	7,351	0.04%
2020/03/19	10	117.45	8	119.31	119.50	2	7,196	0.03%
2020/03/18	4	118.75	5	118.50	118.00	-1	7,068	-0.01%
2020/03/17	2	111.00	1	115.50	110.00	1	6,963	0.01%
2020/03/16	1	122.00	0	0.00	118.00	1	6,854	0.01%
2020/03/12	4.1	138.06	0	0.00	133.00	4.1	6,681	0.06%
2020/03/11	4	149.50	2	152.75	147.50	2	6,607	0.03%
2020/03/10	1	149.50	2	150.75	152.00	-1	6,578	-0.02%
2020/03/09	2	147.00	3	147.50	145.50	-1	6,511	-0.02%
2020/03/06	1	153.50	2	155.25	153.50	-1	6,463	-0.02%
2020/03/05	4	154.00	10	153.45	152.00	-6	6,433	-0.09%
2020/03/04	4	151.38	1	151.00	151.00	3	6,372	0.05%
2020/03/03	0	0.00	2	153.25	148.50	-2	6,305	-0.03%
2020/03/02	18	145.94	18	146.53	151.00	0	6,222	0.00%
2020/02/27	0	0.00	1	145.50	143.50	-1	6,176	-0.02%
2020/02/26	3	150.00	2	151.00	152.00	1	6,077	0.02%
2020/02/25	6	145.83	15	146.73	148.00	-9	5,985	-0.15%
2020/02/24	1	141.00	8	143.56	145.00	-7	5,861	-0.12%
2020/02/21	0	0.00	1	136.00	138.00	-1	5,750	-0.02%
2020/02/20	0	0.00	1	138.50	136.00	-1	5,750	-0.02%
2020/02/19	6	136.08	3	135.83	135.50	3	5,696	0.05%
2020/02/18	3	138.17	2	139.25	138.00	1	5,635	0.02%
2020/02/17	0	0.00	1	141.50	140.50	-1	5,637	-0.02%
2020/02/14	1	142.00	1	143.50	141.50	0	5,680	0.00%
2020/02/13	2	139.50	0	0.00	139.00	2	5,657	0.04%
2020/02/12	4	142.63	6	142.42	140.00	-2	5,608	-0.04%
2020/02/11	0	0.00	3	131.00	132.00	-3	5,529	-0.05%
2020/02/10	1	126.50	0	0.00	125.50	1	5,682	0.02%
2020/02/07	3	129.17	4	129.63	127.50	-1	5,784	-0.02%
2020/02/06	11	132.73	12	132.08	132.00	-1	5,757	-0.02%
2020/02/05	2	128.25	4	129.00	128.00	-2	5,676	-0.04%
2020/02/04	2	129.50	2	129.50	129.00	0	5,692	0.00%
2020/02/03	5	129.00	5	131.00	129.00	0	5,809	0.00%
2020/01/31	5	132.00	7	132.36	133.00	-2	5,811	-0.03%
2020/01/30	4	133.38	0	0.00	132.50	4	5,736	0.07%
2020/01/20	3	144.33	7	145.50	147.00	-4	5,686	-0.07%
2020/01/17	11	141.18	35	141.11	144.50	-24	5,639	-0.43%
2020/01/16	2	138.00	3	139.17	139.00	-1	5,510	-0.02%
2020/01/15	2	137.50	1	138.00	137.50	1	5,548	0.02%
2020/01/14	12	137.38	25	138.72	139.50	-13	5,590	-0.23%
2020/01/13	2	135.75	12	134.88	137.00	-10	5,481	-0.18%
2020/01/10	12	132.33	2	133.50	131.00	10	5,471	0.18%
2020/01/09	3	132.17	14	133.46	132.00	-11	5,551	-0.20%
2020/01/08	5	128.20	34	127.96	126.00	-29	5,603	-0.52%
2020/01/07	4	132.00	1	131.50	131.50	3	5,557	0.05%
2020/01/06	4	130.25	7	130.36	130.00	-3	5,583	-0.05%
2020/01/03	61	134.50	6	130.83	130.00	55	5,614	0.98%
2020/01/02	7	132.50	12	133.54	136.50	-5	5,442	-0.09%
2019/12/31	2	129.75	5	130.40	127.50	-3	5,306	-0.06%
2019/12/30	4	129.88	7	130.00	129.50	-3	5,284	-0.06%
2019/12/27	8	130.19	8	129.75	129.00	0	5,364	0.00%
2019/12/26	4	129.75	171	131.61	130.50	-167	5,338	-3.13%	大賣/鉅額交易
2019/12/25	12	130.00	49	129.65	130.00	-37	5,341	-0.69%
2019/12/24	3	125.00	3	125.67	126.00	0	5,328	0.00%
2019/12/23	36	126.58	24	127.88	125.00	12	5,329	0.23%
2019/12/20	24	128.92	9	128.78	129.50	15	5,323	0.28%
2019/12/19	78	127.62	47	128.78	127.00	31	5,283	0.59%
2019/12/18	9	131.39	34	131.13	129.00	-25	5,222	-0.48%
2019/12/17	92	127.10	9	130.06	133.00	83	5,203	1.60%
2019/12/16	117	129.84	2	129.00	129.00	115	5,080	2.26%	大買/鉅額交易
2019/12/13	12	130.96	8	131.06	130.00	4	5,063	0.08%
2019/12/12	6	134.42	0	0.00	133.50	6	4,965	0.12%
2019/12/11	1	138.50	0	0.00	138.00	1	4,935	0.02%
2019/12/10	2	140.50	2	140.50	140.50	0	5,128	0.00%
2019/12/06	2	141.25	102	140.90	140.00	-100	5,292	-1.89%	大賣/
2019/12/05	1	143.50	20	143.50	144.00	-19	5,314	-0.36%
2019/12/04	0	0.00	13	141.81	143.00	-13	5,348	-0.24%
2019/12/03	0	0.00	3	140.33	141.50	-3	5,452	-0.06%
2019/12/02	1	139.00	1	139.50	139.00	0	5,440	0.00%
2019/11/29	1	142.50	0	0.00	139.50	1	5,422	0.02%
2019/11/28	3	142.00	0	0.00	141.00	3	5,434	0.06%
2019/11/27	3	143.83	3	143.50	144.00	0	5,473	0.00%
2019/11/26	3	140.33	29	141.26	143.00	-26	5,459	-0.48%
2019/11/25	6	137.58	4	138.50	135.50	2	5,382	0.04%
2019/11/22	20	137.50	20	136.50	137.00	0	5,404	0.00%
2019/11/21	23	134.70	4	134.00	135.50	19	5,348	0.36%
2019/11/20	2	133.75	2	133.50	133.50	0	5,330	0.00%
2019/11/19	1	138.00	1	140.00	137.50	0	5,354	0.00%
2019/11/18	0	0.00	20	139.50	139.00	-20	5,367	-0.37%
2019/11/15	21	140.48	2	140.25	140.50	19	5,416	0.35%
2019/11/14	5	139.40	2	139.00	138.00	3	5,449	0.06%
2019/11/13	7	143.36	6	144.00	144.00	1	5,480	0.02%
2019/11/12	0	0.00	21	139.02	140.50	-21	5,470	-0.38%
2019/11/11	0	0.00	1	137.00	137.50	-1	5,554	-0.02%
2019/11/08	7	141.79	12	140.58	140.00	-5	5,572	-0.09%
2019/11/07	17	141.12	6	141.58	139.00	11	5,556	0.20%
2019/11/06	47	149.33	6	150.08	147.00	41	5,537	0.74%
2019/11/05	43	154.10	4	155.13	154.00	39	5,632	0.69%
2019/11/04	1	154.50	5	156.70	154.50	-4	5,735	-0.07%
2019/11/01	8	153.06	1	154.00	154.00	7	5,818	0.12%
2019/10/31	8	160.38	19	161.39	155.00	-11	5,955	-0.18%
2019/10/30	134	158.34	33	158.03	158.00	101	5,947	1.70%	大買/鉅額交易
2019/10/29	1	156.50	14	158.39	160.50	-13	6,036	-0.22%
2019/10/28	6	154.17	5	156.00	157.50	1	6,014	0.02%
2019/10/25	3	158.00	7	157.93	156.00	-4	6,001	-0.07%
2019/10/24	12	155.08	3	155.50	155.50	9	5,968	0.15%
2019/10/23	5	159.80	2	158.25	157.00	3	5,990	0.05%
2019/10/22	14	158.68	16	159.31	159.00	-2	5,972	-0.03%
2019/10/21	6	157.75	1	156.50	155.50	5	6,058	0.08%
2019/10/18	9	155.94	13	156.81	157.00	-4	6,151	-0.07%
2019/10/17	6	153.33	8	152.25	154.50	-2	6,129	-0.03%
2019/10/16	11	150.05	7	149.93	147.50	4	6,024	0.07%
2019/10/15	2	157.00	1	158.00	156.50	1	5,862	0.02%
2019/10/14	1	157.50	5	158.40	158.00	-4	5,964	-0.07%
2019/10/09	1	145.00	3	150.17	150.00	-2	5,878	-0.03%
2019/10/08	5	151.80	3	151.67	150.00	2	5,816	0.03%
2019/10/07	0	0.00	2	154.00	154.50	-2	5,838	-0.03%
2019/10/04	4	153.38	3	154.17	151.50	1	5,834	0.02%
2019/10/03	13	152.38	7	152.21	153.00	6	5,844	0.10%
2019/10/01	0	0.00	2	157.00	153.50	-2	5,720	-0.03%
2019/09/27	3	152.17	2	150.50	151.00	1	5,657	0.02%
2019/09/26	2	157.50	2	156.25	155.00	0	5,743	0.00%
2019/09/25	4	157.00	3	155.00	157.00	1	5,774	0.02%
2019/09/24	8	160.44	1	160.00	158.50	7	5,892	0.12%
2019/09/23	1	161.00	1	163.00	162.00	0	6,030	0.00%
2019/09/20	3	160.50	3	162.83	162.50	0	6,224	0.00%
2019/09/19	4	159.88	1	163.00	162.50	3	6,234	0.05%
2019/09/18	1	163.50	1	166.00	163.50	0	6,207	0.00%
2019/09/17	0	0.00	3	161.67	163.00	-3	6,191	-0.05%
2019/09/16	1	162.50	0	0.00	162.00	1	6,208	0.02%
2019/09/12	20	161.00	25	162.26	167.00	-5	6,221	-0.08%
2019/09/11	6	150.08	16	153.56	155.50	-10	6,115	-0.16%
2019/09/10	4	151.50	10	149.25	149.50	-6	6,027	-0.10%
2019/09/09	11	150.32	9	150.33	148.50	2	6,024	0.03%
2019/09/06	7	149.79	5	152.20	152.00	2	6,016	0.03%
2019/09/05	11	150.32	12	149.50	149.50	-1	6,035	-0.02%
2019/09/04	0	0.00	4	145.75	146.50	-4	6,003	-0.07%
2019/09/03	2	142.50	3	143.17	141.50	-1	6,258	-0.02%
2019/09/02	2	139.50	5	141.70	142.50	-3	6,345	-0.05%
2019/08/30	3	138.17	2	141.25	137.00	1	6,354	0.02%
2019/08/29	4	141.63	3	139.33	139.50	1	6,446	0.02%
2019/08/28	5	140.00	5	136.50	136.50	0	6,477	0.00%
2019/08/27	8	140.94	8	139.94	139.00	0	6,511	0.00%
2019/08/26	7	138.29	5	138.80	141.00	2	6,534	0.03%
2019/08/23	11	140.05	12	140.00	140.00	-1	6,560	-0.02%
2019/08/22	8	145.38	2	146.25	143.50	6	6,542	0.09%
2019/08/21	2	142.75	6	144.08	146.00	-4	6,519	-0.06%
2019/08/20	7	145.36	4	145.88	143.00	3	6,657	0.05%
2019/08/19	4	141.25	4	143.25	141.50	0	6,668	0.00%
2019/08/16	1	141.50	2	143.75	139.50	-1	6,761	-0.01%
2019/08/15	5	140.90	3	140.33	142.00	2	6,802	0.03%
2019/08/14	13	143.38	13	143.50	140.00	0	6,830	0.00%
2019/08/13	4	139.38	2	138.50	137.00	2	6,905	0.03%
2019/08/12	6	141.42	4	138.25	137.00	2	7,028	0.03%
2019/08/08	18	138.08	30	137.78	140.00	-12	6,999	-0.17%
2019/08/07	15	135.47	12.1	135.01	132.00	2.9	6,911	0.04%
2019/08/06	1	129.00	1	129.00	129.00	0	6,759	0.00%
2019/08/05	15	130.47	10	130.00	128.00	5	6,721	0.07%
2019/08/02	20	128.73	20	128.88	128.00	0	6,697	0.00%
2019/08/01	9	137.50	4	137.00	137.50	5	6,555	0.08%
2019/07/31	8	134.25	13	133.77	137.50	-5	6,395	-0.08%
2019/07/30	3	126.33	1	125.00	125.00	2	6,240	0.03%
2019/07/29	8	128.00	6	130.25	129.00	2	6,282	0.03%
2019/07/26	4	127.63	2	127.50	128.50	2	6,401	0.03%
2019/07/25	6	128.08	29	127.21	127.00	-23	6,397	-0.36%
2019/07/24	20	125.50	0	0.00	125.50	20	6,350	0.31%
2019/07/23	20	129.23	12	129.29	126.00	8	6,387	0.13%
2019/07/22	9	125.44	64	120.96	129.50	-55	6,256	-0.88%
2019/07/19	65	117.34	44	117.25	118.00	21	6,133	0.34%
2019/07/18	2	112.00	6	112.50	112.50	-4	6,100	-0.07%
2019/07/17	32	115.50	0	0.00	115.00	32	6,113	0.52%
2019/07/16	13	118.73	45	119.62	115.00	-32	6,170	-0.52%
2019/07/15	33	114.98	0	0.00	117.00	33	6,164	0.54%
2019/07/12	10	114.95	5	115.00	115.00	5	6,239	0.08%
2019/07/11	12	114.33	14	114.43	114.00	-2	6,344	-0.03%
2019/07/10	0	0.00	4	112.50	112.00	-4	6,461	-0.06%
2019/07/09	1	118.50	1	118.50	117.50	0	6,531	0.00%
2019/07/08	2	117.00	0	0.00	115.50	2	6,493	0.03%
2019/07/05	10	118.65	6	116.58	116.50	4	6,495	0.06%
2019/07/04	8	118.56	8	119.00	119.00	0	6,540	0.00%
2019/07/03	12	119.13	14	117.75	117.50	-2	6,525	-0.03%
2019/07/02	6	115.67	5	116.20	118.50	1	6,440	0.02%
2019/07/01	13	115.69	12	116.17	118.00	1	6,417	0.02%
2019/06/28	11	110.36	5	109.00	109.00	6	6,305	0.10%
2019/06/27	22	108.11	37	109.46	112.00	-15	6,171	-0.24%
2019/06/26	9	102.56	7	101.93	102.00	2	6,110	0.03%
2019/06/25	7	101.43	6	103.58	104.00	1	6,050	0.02%
2019/06/24	5	100.50	7	103.14	103.50	-2	6,065	-0.03%
2019/06/21	8	103.19	5	102.00	102.00	3	6,081	0.05%
2019/06/20	14	104.93	14	104.29	104.50	0	6,077	0.00%
2019/06/19	3	102.67	6	102.00	103.00	-3	6,048	-0.05%
2019/06/18	15	99.40	9	99.50	98.70	6	6,026	0.10%
2019/06/17	7	100.70	6	98.83	98.90	1	6,073	0.02%
2019/06/14	8	100.08	7	99.57	99.80	1	6,054	0.02%
2019/06/13	17	99.65	14	99.83	99.40	3	6,074	0.05%
2019/06/12	8	101.11	8	100.31	99.90	0	6,206	0.00%
2019/06/11	11	99.00	12	102.42	100.00	-1	6,389	-0.02%
2019/06/10	6	87.58	10	90.37	94.60	-4	6,229	-0.06%
2019/06/06	2	87.45	2	87.60	86.00	0	6,184	0.00%
2019/06/05	10	90.44	5	88.30	88.30	5	6,198	0.08%
2019/06/04	1	90.00	3	90.00	91.60	-2	6,100	-0.03%
2019/06/03	8	88.33	12	88.58	88.30	-4	6,072	-0.07%
2019/05/31	13	87.98	6	88.57	86.90	7	6,045	0.12%
2019/05/30	6	85.92	8	86.44	87.00	-2	5,989	-0.03%
2019/05/29	2	83.40	1	84.20	84.00	1	5,936	0.02%
2019/05/28	7	84.57	5	84.60	84.60	2	5,951	0.03%
2019/05/27	18	83.86	18	84.54	82.80	0	5,916	0.00%
2019/05/24	15	89.83	15	89.42	88.10	0	5,781	0.00%
2019/05/23	10	89.15	12	88.95	90.50	-2	5,741	-0.03%
2019/05/22	7	94.29	5	93.00	93.00	2	5,668	0.04%
2019/05/21	6	88.57	6	90.10	90.50	0	5,621	0.00%
2019/05/20	5	88.20	5	90.00	89.60	0	5,628	0.00%
2019/05/17	7	99.14	7	92.77	91.80	0	5,596	0.00%
2019/05/16	4	107.00	6	107.25	102.00	-2	5,524	-0.04%
2019/05/15	4	108.38	2	109.75	108.50	2	5,498	0.04%
2019/05/14	7	101.07	6	102.75	104.50	1	5,448	0.02%
2019/05/13	6	101.08	7	101.93	100.50	-1	5,444	-0.02%
2019/05/10	19	105.47	17	106.18	106.50	2	5,499	0.04%
2019/05/09	0	0.00	5	108.00	104.00	-5	5,628	-0.09%
2019/05/08	1	108.00	0	0.00	109.00	1	5,619	0.02%
2019/05/07	21	109.33	16	108.78	107.50	5	5,629	0.09%
2019/05/06	18	108.06	21	107.52	105.50	-3	5,579	-0.05%
2019/05/03	17	109.21	16	110.88	112.00	1	5,487	0.02%
2019/05/02	2	102.00	0	0.00	103.00	2	5,371	0.04%
2019/04/30	5	99.60	5	101.50	101.50	0	5,429	0.00%
2019/04/29	5	99.40	5	98.70	98.70	0	5,496	0.00%
2019/04/26	2	100.00	0	0.00	99.50	2	5,470	0.04%
2019/04/25	11	102.77	12	102.75	103.00	-1	5,552	-0.02%
2019/04/24	5	102.00	5	102.00	102.00	0	5,741	0.00%
2019/04/23	9	104.17	7	104.50	104.50	2	5,721	0.03%
2019/04/22	5	101.50	6	103.50	104.00	-1	5,674	-0.02%
2019/04/19	5	103.10	46	101.78	102.00	-41	5,605	-0.73%
2019/04/18	4	101.00	9	99.74	100.00	-5	5,493	-0.09%
2019/04/17	3	98.90	2	99.05	98.10	1	5,448	0.02%
2019/04/16	1	97.00	4	96.75	98.10	-3	5,368	-0.06%
2019/04/15	4	92.38	5	92.98	92.00	-1	5,296	-0.02%
2019/04/11	2	87.00	0	0.00	86.50	2	5,225	0.04%
2019/04/10	0	0.00	5	87.50	87.90	-5	5,296	-0.09%
2019/04/08	10	89.11	1	89.50	88.20	9	5,288	0.17%
2019/04/03	0	0.00	9	90.00	90.80	-9	5,248	-0.17%
2019/04/02	0	0.00	2	88.35	88.20	-2	5,217	-0.04%
2019/04/01	0	0.00	1	88.10	87.40	-1	5,177	-0.02%
2019/03/29	14	88.73	5	88.56	88.80	9	5,144	0.17%
2019/03/28	5	85.10	0	0.00	84.90	5	5,029	0.10%
2019/03/26	0	0.00	1	83.50	83.50	-1	5,049	-0.02%
2019/03/25	4	83.80	0	0.00	85.00	4	5,080	0.08%
2019/03/22	0	0.00	10	84.00	84.60	-10	5,091	-0.20%
2019/03/21	11	83.04	11	84.11	85.50	0	5,059	0.00%
2019/03/20	0	0.00	2	82.00	82.40	-2	5,035	-0.04%
2019/03/19	20	80.35	2	81.00	80.90	18	5,063	0.36%
2019/03/18	21	80.98	13	81.10	81.30	8	5,161	0.15%
2019/03/15	19	80.05	13	80.31	80.50	6	5,150	0.12%
2019/03/14	12	78.28	15	78.33	77.80	-3	4,998	-0.06%
2019/03/13	6	72.03	4	72.60	72.70	2	4,833	0.04%
2019/03/12	1	70.00	2	70.10	70.80	-1	4,830	-0.02%
2019/03/11	2	68.90	5	68.72	69.20	-3	5,033	-0.06%
2019/03/06	5	67.64	0	0.00	67.20	5	5,068	0.10%
2019/02/27	1	67.50	1	67.20	68.30	0	5,301	0.00%
2019/02/26	1	69.10	0	0.00	69.10	1	5,292	0.02%
2019/02/25	2	70.50	2	70.10	70.10	0	5,336	0.00%
2019/02/19	0	0.00	6	71.02	70.60	-6	5,206	-0.12%
2019/02/18	7	69.89	3	69.23	69.60	4	5,144	0.08%
2019/02/15	0	0.00	2	66.80	66.80	-2	5,016	-0.04%
2019/02/14	0	0.00	1	65.90	65.20	-1	4,913	-0.02%
2019/02/13	3	65.00	8	65.08	64.20	-5	4,874	-0.10%
2019/02/12	4	64.98	1	65.50	65.00	3	4,821	0.06%
2019/02/11	4	64.43	4	64.43	65.50	0	4,776	0.00%
2019/01/30	13	60.87	15	61.47	61.00	-2	4,652	-0.04%
2019/01/29	6	58.20	6	58.07	58.20	0	4,489	0.00%
2019/01/28	1	58.80	2	58.35	58.10	-1	4,577	-0.02%
2019/01/23	2	57.35	1	58.00	57.70	1	4,748	0.02%
2019/01/22	13	58.28	7	57.66	57.60	6	4,736	0.13%
2019/01/18	2	58.20	2	57.65	57.30	0	4,629	0.00%
2019/01/17	17	57.47	6	58.00	56.80	11	4,596	0.24%
2019/01/16	7	58.70	9	58.26	59.20	-2	4,485	-0.04%
2019/01/15	2	54.45	5	54.64	54.30	-3	4,288	-0.07%
2019/01/14	1	52.60	0	0.00	52.40	1	4,244	0.02%
2019/01/11	0	0.00	4	53.58	53.60	-4	4,275	-0.09%
2019/01/10	1	53.90	2	54.50	53.60	-1	4,281	-0.02%
2019/01/09	3	53.00	1	53.80	53.30	2	4,311	0.05%
2019/01/08	1	52.90	2	53.05	53.00	-1	4,316	-0.02%
2019/01/07	4	52.38	8	52.90	52.50	-4	4,339	-0.09%
2019/01/04	1	48.80	2	50.45	50.90	-1	4,312	-0.02%
2019/01/03	1	50.60	10	51.30	50.30	-9	4,344	-0.21%
2019/01/02	25	52.51	10	51.94	51.70	15	4,356	0.34%
2018/12/28	2	50.25	1	50.40	50.00	1	4,303	0.02%
2018/12/24	1	49.60	1	49.50	49.70	0	4,344	0.00%
2018/12/22	1	48.45	1	48.20	48.95	0	4,337	0.00%
2018/12/21	1	49.35	0	0.00	48.95	1	4,360	0.02%
2018/12/20	2	50.20	1	49.65	49.20	1	4,354	0.02%
2018/12/19	0	0.00	7	50.17	49.80	-7	4,322	-0.16%
2018/12/18	5	50.84	9	50.38	50.40	-4	4,274	-0.09%
2018/12/17	1	52.70	0	0.00	52.30	1	4,222	0.02%
2018/12/14	0	0.00	1	52.40	53.30	-1	4,258	-0.02%
2018/12/13	2	53.25	0	0.00	52.50	2	4,236	0.05%
2018/12/12	11	54.86	5	53.60	53.80	6	4,180	0.14%
2018/12/11	16	52.81	9	53.17	53.20	7	4,060	0.17%
2018/12/10	2	50.20	40	49.34	50.00	-38	3,929	-0.97%
2018/12/07	1	50.20	11	49.43	49.40	-10	3,888	-0.26%
2018/12/06	2	51.90	0	0.00	48.35	2	3,858	0.05%
2018/12/05	13	54.27	0	0.00	53.50	13	3,781	0.34%
2018/12/04	4	55.48	15	54.94	55.00	-11	3,744	-0.29%
2018/11/30	7	47.91	11	48.40	48.60	-4	3,466	-0.12%
2018/11/29	12	48.92	15	48.72	48.00	-3	3,443	-0.09%
2018/11/28	61	47.23	7	47.16	47.25	54	3,347	1.61%
2018/11/27	12	46.64	11	47.06	47.15	1	3,276	0.03%
2018/11/26	0	0.00	6	44.13	45.00	-6	3,144	-0.19%
2018/11/23	2	42.30	0	0.00	42.25	2	3,107	0.06%
2018/11/22	4	44.06	3	44.62	43.15	1	3,086	0.03%
2018/11/21	1	42.25	1	42.85	42.65	0	3,030	0.00%
2018/11/16	1	44.00	0	0.00	43.50	1	3,064	0.03%
2018/11/14	2	44.40	0	0.00	44.35	2	3,035	0.07%
2018/11/12	1	44.80	0	0.00	44.95	1	3,031	0.03%
2018/11/08	0	0.00	1	48.00	46.55	-1	3,029	-0.03%
2018/11/06	5	46.96	2	46.78	45.55	3	3,001	0.10%
2018/11/05	3	47.75	4	48.20	47.30	-1	2,955	-0.03%
2018/11/02	1	47.00	1	46.90	46.00	0	2,851	0.00%
2018/11/01	0	0.00	1	41.30	43.20	-1	2,695	-0.04%
2018/10/31	2	39.95	2	38.75	39.60	0	2,648	0.00%
2018/10/18	2	42.23	0	0.00	41.85	2	2,626	0.08%
2018/09/28	1	59.00	0	0.00	59.00	1	2,341	0.04%
2018/09/26	1	60.60	0	0.00	59.80	1	2,505	0.04%
2018/09/25	0	0.00	1	62.40	61.70	-1	2,507	-0.04%
2018/09/20	1	60.80	0	0.00	60.70	1	2,522	0.04%
2018/09/17	0	0.00	1	62.00	62.00	-1	2,530	-0.04%
2018/09/14	1	60.50	1	61.50	62.40	0	2,550	0.00%
2018/09/11	0	0.00	1	61.40	61.00	-1	2,608	-0.04%
2018/09/10	1	62.40	0	0.00	61.00	1	2,632	0.04%
2018/09/04	2	68.90	1	69.00	68.80	1	2,645	0.04%
2018/08/30	1	65.60	0	0.00	67.20	1	2,813	0.04%
2018/08/27	0	0.00	1	67.00	67.00	-1	3,366	-0.03%
2018/08/24	5	64.92	4	65.18	65.80	1	3,402	0.03%
2018/08/22	1	67.80	1	68.30	67.90	0	3,434	0.00%
2018/08/14	1	69.30	0	0.00	69.30	1	3,545	0.03%
2018/08/10	0	0.00	1	71.80	71.50	-1	3,523	-0.03%
2018/08/07	6	70.42	5	70.90	71.00	1	3,490	0.03%
2018/08/06	0	0.00	4	76.00	72.20	-4	3,469	-0.12%
2018/08/03	4	76.00	6	74.28	76.00	-2	3,393	-0.06%
2018/08/02	1	76.00	1	74.20	73.30	0	3,375	0.00%
2018/08/01	0	0.00	2	72.80	74.20	-2	3,346	-0.06%
2018/07/16	2	71.35	0	0.00	71.30	2	3,682	0.05%
2018/07/12	1	71.00	0	0.00	72.60	1	3,690	0.03%
2018/07/11	1	73.70	0	0.00	73.90	1	3,701	0.03%
2018/07/10	0	0.00	3	75.33	75.90	-3	3,673	-0.08%
2018/07/09	1	74.10	1	74.40	74.40	0	3,627	0.00%
2018/07/05	3	75.10	3	73.50	73.80	0	3,524	0.00%
2018/07/04	1	72.50	2	72.35	72.70	-1	3,340	-0.03%
2018/07/02	1	71.60	1	71.60	71.60	0	3,317	0.00%
2018/06/29	1	71.10	0	0.00	71.10	1	3,321	0.03%
2018/06/26	0	0.00	1	68.30	68.60	-1	3,320	-0.03%
2018/06/25	1	67.00	4	66.90	67.00	-3	3,319	-0.09%
2018/06/12	2	72.00	1	72.70	72.00	1	3,403	0.03%
2018/06/11	0	0.00	4	72.73	72.40	-4	3,464	-0.12%
2018/06/08	3	70.87	0	0.00	71.00	3	3,418	0.09%
2018/06/07	5	71.82	3	73.73	71.70	2	3,482	0.06%
2018/06/06	11	72.67	12	73.84	73.80	-1	3,442	-0.03%
2018/06/05	28	73.63	25	74.34	71.20	3	3,301	0.09%
2018/06/04	0	0.00	6	69.87	70.80	-6	3,032	-0.20%
2018/06/01	4	64.75	0	0.00	64.40	4	2,888	0.14%
2018/05/31	1	65.20	0	0.00	64.20	1	2,881	0.03%
2018/05/30	1	65.00	1	65.30	64.50	0	2,843	0.00%
2018/05/29	2	67.40	0	0.00	67.10	2	2,817	0.07%
2018/05/28	0	0.00	1	66.00	66.00	-1	2,936	-0.03%
2018/05/25	0	0.00	2	63.20	63.30	-2	3,014	-0.07%
2018/05/24	2	62.60	0	0.00	62.50	2	3,333	0.06%
2018/05/23	2	63.55	0	0.00	62.80	2	3,364	0.06%
2018/05/16	1	64.70	0	0.00	64.50	1	3,738	0.03%
2018/05/15	1	66.20	0	0.00	65.60	1	3,788	0.03%
2018/05/14	0	0.00	1	67.30	66.70	-1	3,808	-0.03%
2018/05/11	1	66.50	0	0.00	66.20	1	3,792	0.03%
2018/05/10	0	0.00	1	67.70	66.80	-1	3,786	-0.03%
2018/05/09	1	66.20	0	0.00	66.60	1	3,788	0.03%
2018/05/03	2	68.35	1	68.10	66.10	1	3,786	0.03%
2018/05/02	0	0.00	1	68.70	67.80	-1	3,765	-0.03%
2018/04/30	0	0.00	5	66.52	66.50	-5	3,715	-0.13%
2018/04/27	1	64.10	1	65.50	63.80	0	3,688	0.00%
2018/04/26	1	64.40	0	0.00	63.00	1	3,669	0.03%
2018/04/24	4	62.10	0	0.00	62.90	4	3,639	0.11%
2018/04/19	1	68.80	0	0.00	68.00	1	3,398	0.03%
2018/04/03	0	0.00	1	71.00	71.40	-1	3,462	-0.03%
2018/04/02	1	70.00	0	0.00	70.00	1	3,484	0.03%
2018/03/31	0	0.00	1	72.90	71.90	-1	3,472	-0.03%
2018/03/30	1	71.50	7	71.01	71.50	-6	3,470	-0.17%
2018/03/28	2	69.00	10	68.30	67.40	-8	3,386	-0.24%
2018/03/27	16	70.75	1	71.20	70.20	15	3,352	0.45%
2018/03/26	1	70.70	0	0.00	70.70	1	3,344	0.03%
2018/03/22	9	75.92	9	74.08	71.90	0	3,307	0.00%
2018/03/21	5	74.90	5	76.00	76.00	0	3,250	0.00%
2018/03/19	5	73.60	6	74.18	74.50	-1	3,142	-0.03%
2018/03/15	3	70.33	3	70.60	70.70	0	3,000	0.00%
2018/03/14	1	71.40	0	0.00	71.50	1	2,949	0.03%
2018/03/13	4	75.03	5.1	73.09	72.40	-1.1	2,925	-0.04%
2018/03/07	1	73.30	4	72.93	72.00	-3	2,744	-0.11%
2018/03/06	0	0.00	1	73.90	74.00	-1	2,742	-0.04%
2018/03/05	0	0.00	4	74.50	73.30	-4	2,723	-0.15%
2018/03/01	17	77.26	15	75.55	74.80	2	2,766	0.07%
2018/02/27	0	0.00	7	77.69	76.50	-7	2,592	-0.27%
2018/02/26	14	75.11	7	76.70	77.80	7	2,536	0.28%
2018/02/23	2	70.80	0	0.00	70.80	2	2,217	0.09%
2018/02/22	1	71.50	3	72.10	71.50	-2	2,170	-0.09%
2018/02/21	10	73.04	3.3	73.28	72.10	6.7	2,135	0.32%
2018/02/12	11	69.66	13	69.76	69.70	-2	2,006	-0.10%
2018/02/09	0	0.00	1	68.60	67.40	-1	1,910	-0.05%
2018/02/08	1	67.90	9	66.96	67.50	-8	1,830	-0.44%
2018/02/07	2	65.85	1	66.80	64.50	1	1,774	0.06%
2018/02/01	0	0.00	3	63.50	63.20	-3	1,732	-0.17%
2018/01/31	2	60.70	1	61.40	62.20	1	1,734	0.06%
2018/01/29	0	0.00	1	64.80	64.80	-1	1,675	-0.06%
2018/01/24	5	63.30	0	0.00	63.20	5	1,764	0.28%
2018/01/22	2	64.00	2	65.20	65.20	0	1,815	0.00%
2018/01/19	1	65.20	0	0.00	64.10	1	1,829	0.05%
2018/01/18	1	68.00	1	66.10	66.00	0	1,834	0.00%
2018/01/16	6	67.40	0	0.00	68.40	6	1,850	0.32%
2018/01/15	1	67.70	1	68.80	67.10	0	1,883	0.00%
2018/01/12	2	68.30	5	68.68	67.60	-3	1,879	-0.16%
2018/01/11	1	64.20	0	0.00	64.90	1	1,817	0.06%
2018/01/05	1	68.50	0	0.00	67.60	1	2,009	0.05%
2018/01/04	0	0.00	10	68.00	68.50	-10	2,043	-0.49%
2018/01/03	15	67.87	5	66.90	66.50	10	2,122	0.47%