中裕 (4147)-國票券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
86.0
漲跌
▼1.5
漲幅
-1.71%
成交量
560張
產業
上櫃生技醫療類股
316人加入追蹤

立即追蹤
本地時間:13:30

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

中裕 (4147)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/11	0.5	86.53	1.5	86.42	86.00	-1	621	-0.15%
2024/12/10	1.5	88.75	3.9	88.03	87.50	-2.4	615	-0.39%
2024/12/09	9.3	89.25	0	88.83	90.10	9.3	600	1.54%
2024/12/06	7.6	88.66	2.8	88.56	87.60	4.8	573	0.84%
2024/12/05	1.1	84.92	0.5	84.76	85.00	0.6	527	0.11%
2024/12/04	1	84.41	0.9	84.39	85.30	0.1	529	0.03%
2024/12/03	1.6	85.11	1.3	84.78	84.30	0.3	529	0.06%
2024/12/02	0.7	85.10	0.9	84.77	84.20	-0.3	524	-0.05%
2024/11/29	0.5	84.08	1.2	83.84	84.30	-0.8	524	-0.15%
2024/11/28	2.8	82.79	1.1	81.56	82.00	1.7	534	0.32%
2024/11/27	0.1	83.32	0.3	83.80	83.60	-0.2	535	-0.04%
2024/11/26	1	83.85	0.4	84.69	83.90	0.6	539	0.11%
2024/11/25	2.4	85.19	2.1	83.10	85.00	0.3	543	0.06%
2024/11/22	1.2	80.42	3	80.53	79.90	-1.8	512	-0.34%
2024/11/21	0.3	79.59	0.7	79.08	79.70	-0.4	511	-0.08%
2024/11/20	0.4	78.70	0.1	79.05	79.00	0.3	515	0.06%
2024/11/19	1.5	78.18	0.7	78.43	78.60	0.8	523	0.15%
2024/11/18	1.8	79.60	0.8	79.41	78.70	0.9	534	0.18%
2024/11/15	0	0.00	0	80.90	80.50	0	533	0.00%
2024/11/14	0	0.00	0.9	81.28	81.00	-0.9	536	-0.16%
2024/11/13	0.1	81.80	1.4	81.98	81.70	-1.3	537	-0.25%
2024/11/12	0.8	82.23	4.3	82.19	82.50	-3.4	535	-0.64%
2024/11/11	3.3	80.68	2.3	81.20	82.40	0.9	533	0.18%
2024/11/08	0.6	81.08	3.8	80.56	80.10	-3.2	522	-0.62%
2024/11/07	0.1	81.72	0.3	81.75	81.60	-0.3	525	-0.05%
2024/11/06	1.2	80.71	7.4	80.90	80.80	-6.2	528	-1.17%
2024/11/05	0.8	81.40	1	81.60	81.60	-0.3	537	-0.05%
2024/11/04	0.1	82.26	1.1	82.43	81.60	-1	579	-0.17%
2024/11/01	3.4	82.25	0.1	82.36	82.80	3.4	606	0.56%
2024/10/30	1.2	82.73	0.9	82.55	81.40	0.3	601	0.04%
2024/10/29	0.9	80.46	0.8	80.63	80.90	0.1	588	0.01%
2024/10/28	0.8	82.14	1.7	81.91	81.00	-0.9	584	-0.15%
2024/10/25	0.9	81.93	0.4	81.74	81.40	0.5	567	0.08%
2024/10/24	0.4	80.99	0.5	80.63	80.80	-0.1	572	-0.03%
2024/10/23	1	81.75	0.6	81.28	81.80	0.4	570	0.07%
2024/10/22	1	78.70	6.5	78.85	80.60	-5.5	562	-0.97%
2024/10/21	0.5	74.13	2	75.20	75.10	-1.5	559	-0.27%
2024/10/18	2.3	74.33	1	74.61	73.60	1.3	584	0.22%
2024/10/17	0.3	75.19	2.1	75.40	75.00	-1.8	591	-0.30%
2024/10/16	2.2	74.42	2.1	74.47	74.20	0.1	606	0.02%
2024/10/15	1.9	74.57	0.1	74.67	74.20	1.8	610	0.30%
2024/10/14	0.1	74.10	0	0.00	74.00	0.1	614	0.02%
2024/10/11	0	0.00	2.1	74.71	74.70	-2.1	619	-0.34%
2024/10/09	2.1	74.82	0	0.00	73.90	2.1	622	0.33%
2024/10/08	2	76.65	0.1	77.77	76.30	1.9	618	0.30%
2024/10/07	3.1	77.76	0	0.00	77.80	3.1	629	0.50%
2024/10/04	2	78.40	0	0.00	78.20	2	629	0.32%
2024/09/27	0	0.00	0.4	80.52	80.10	-0.4	649	-0.06%
2024/09/26	0.4	80.75	3.6	80.91	80.20	-3.2	650	-0.50%
2024/09/25	1.7	83.95	2.3	83.13	82.20	-0.5	651	-0.08%
2024/09/24	0.5	80.97	0.7	80.87	81.10	-0.1	640	-0.02%
2024/09/23	1	81.31	2.4	80.98	80.60	-1.4	641	-0.22%
2024/09/20	1.3	80.79	0	80.60	80.90	1.3	653	0.19%
2024/09/19	1.6	80.46	0.5	80.64	80.70	1.1	648	0.17%
2024/09/18	1.2	80.62	0.4	81.13	81.40	0.8	665	0.12%
2024/09/16	1.5	79.12	0	0.00	79.40	1.5	667	0.23%
2024/09/13	0	79.40	0	0.00	79.30	0	672	0.00%
2024/09/12	0	0.00	1.1	81.07	79.80	-1.1	682	-0.17%
2024/09/11	1.1	79.94	0	0.00	80.40	1.1	686	0.17%
2024/09/10	0	0.00	1.8	80.36	79.90	-1.8	693	-0.26%
2024/09/09	0.4	79.84	1	79.52	80.60	-0.5	697	-0.07%
2024/09/06	0.3	79.80	0.3	79.30	80.20	0	702	0.00%
2024/09/05	0.1	79.20	2.2	81.03	79.20	-2.1	711	-0.30%
2024/09/04	1	81.83	1.1	81.94	81.30	-0.1	742	-0.02%
2024/09/03	1.1	84.56	0.6	84.14	84.00	0.5	751	0.06%
2024/09/02	0.7	85.90	1.5	85.68	85.30	-0.8	753	-0.10%
2024/08/30	2.9	86.99	2.1	86.68	86.40	0.8	750	0.11%
2024/08/29	1.3	83.59	0	83.44	84.40	1.3	734	0.18%
2024/08/28	0.7	83.60	0.5	83.98	83.70	0.1	733	0.02%
2024/08/27	0.6	81.71	0.8	82.20	82.00	-0.2	739	-0.03%
2024/08/26	0.1	80.40	0.4	80.72	80.40	-0.2	734	-0.03%
2024/08/23	0.9	80.98	0	80.68	81.00	0.9	752	0.12%
2024/08/22	0.1	81.49	0.3	81.59	81.30	-0.2	759	-0.03%
2024/08/21	0.1	80.37	0.9	80.54	80.90	-0.8	760	-0.10%
2024/08/20	1.1	79.46	0	0.00	80.00	1.1	754	0.15%
2024/08/19	0	0.00	0	80.00	79.40	0	752	0.00%
2024/08/16	0	80.30	0.1	80.19	80.90	-0.1	753	-0.02%
2024/08/15	0.1	79.46	0.1	80.07	80.00	0	775	0.01%
2024/08/14	0.1	78.06	1.6	77.28	79.50	-1.5	775	-0.20%
2024/08/13	0	0.00	2.1	77.78	77.80	-2.1	779	-0.27%
2024/08/12	0.6	78.45	1.3	78.13	78.20	-0.8	784	-0.10%
2024/08/09	3.5	77.99	0.5	77.89	78.40	3.1	785	0.39%
2024/08/08	0.5	76.43	1.7	76.30	76.70	-1.3	783	-0.16%
2024/08/07	0.7	74.66	0.3	74.93	75.60	0.4	779	0.05%
2024/08/06	0.3	70.03	0.2	73.90	70.30	0.1	771	0.01%
2024/08/05	0.2	74.70	0.5	78.45	74.00	-0.2	734	-0.03%
2024/08/02	0.1	82.98	0.3	83.30	82.20	-0.2	708	-0.03%
2024/08/01	0	0.00	0.4	84.02	84.50	-0.4	715	-0.06%
2024/07/31	0	0.00	0	83.25	82.60	0	732	0.00%
2024/07/30	0.6	82.36	0.8	82.81	83.90	-0.2	737	-0.03%
2024/07/29	1.2	85.11	0.4	85.13	82.60	0.8	741	0.11%
2024/07/26	0.1	86.03	1.1	85.99	85.80	-0.9	735	-0.13%
2024/07/23	0.1	87.09	1	86.89	86.50	-0.9	746	-0.12%
2024/07/22	1.2	88.59	2.2	88.93	87.10	-1	745	-0.13%
2024/07/19	0.9	88.14	1.3	88.26	86.50	-0.5	727	-0.07%
2024/07/18	0.8	88.08	0.1	87.87	88.40	0.7	709	0.10%
2024/07/17	2	88.17	0.1	86.80	88.10	1.9	713	0.27%
2024/07/16	0.1	86.30	2.7	86.33	85.60	-2.5	720	-0.35%
2024/07/15	2.7	85.57	0	0.00	86.30	2.7	747	0.36%
2024/07/12	0	0.00	1	85.10	85.30	-1	757	-0.13%
2024/07/11	0	0.00	0.2	85.70	84.90	-0.2	765	-0.03%
2024/07/10	1.2	84.31	0.3	84.84	85.80	0.9	783	0.12%
2024/07/09	0.3	85.30	6	84.05	84.10	-5.7	810	-0.70%
2024/07/08	0	0.00	0	87.00	86.00	0	829	0.00%
2024/07/05	0	87.10	0	87.10	86.80	0	856	0.00%
2024/07/03	1	87.52	0.9	88.15	87.40	0.1	953	0.01%
2024/07/02	1	90.00	2.5	89.19	88.60	-1.5	992	-0.15%
2024/07/01	0.9	89.67	1.3	90.02	90.20	-0.3	1,096	-0.03%
2024/06/28	0.4	89.56	1.1	89.75	89.30	-0.7	1,103	-0.07%
2024/06/27	5.3	89.38	0.1	89.64	89.40	5.2	1,119	0.46%
2024/06/26	0.9	89.01	0.3	89.16	89.50	0.6	1,123	0.05%
2024/06/25	2.7	86.99	0.2	86.21	87.80	2.5	1,121	0.22%
2024/06/24	0.2	87.72	2.2	87.35	86.70	-2	1,128	-0.18%
2024/06/20	1.9	90.22	1.9	89.93	89.90	0	1,128	0.00%
2024/06/19	1.2	91.16	3.8	90.67	89.50	-2.6	1,136	-0.23%
2024/06/18	4.3	91.61	2.6	91.99	92.00	1.7	1,140	0.15%
2024/06/17	3.1	91.54	0.2	91.83	91.50	2.9	1,153	0.25%
2024/06/14	0.2	90.89	0.3	90.76	90.90	-0.1	1,158	-0.01%
2024/06/13	0.3	91.10	0	91.10	91.00	0.3	1,164	0.03%
2024/06/12	1	91.40	3.4	91.53	91.00	-2.4	1,174	-0.20%
2024/06/11	3.4	92.77	1.3	93.32	91.00	2.1	1,182	0.18%
2024/06/07	0.3	89.88	0	0.00	90.10	0.3	1,167	0.03%
2024/06/06	1	90.00	1.3	90.04	89.40	-0.3	1,196	-0.02%
2024/06/05	1.3	90.03	0.1	90.12	90.30	1.2	1,237	0.09%
2024/06/04	0.1	89.49	0	0.00	89.50	0.1	1,317	0.01%
2024/06/03	0	0.00	0.1	89.79	89.60	-0.1	1,386	-0.01%
2024/05/31	1.1	88.82	0.1	88.97	90.10	1	1,420	0.07%
2024/05/30	0.1	89.20	0.8	89.28	88.60	-0.6	1,475	-0.04%
2024/05/29	1	90.91	1	90.68	89.10	0	1,511	0.00%
2024/05/28	1	88.26	0	88.70	88.70	1	1,555	0.07%
2024/05/27	0	87.60	0.1	87.74	87.50	-0.1	1,701	-0.01%
2024/05/24	1.1	86.82	0	0.00	87.20	1.1	1,869	0.06%
2024/05/23	0	0.00	0.2	88.30	87.10	-0.2	2,014	-0.01%
2024/05/22	1	88.50	2.1	88.60	88.50	-1.1	2,100	-0.05%
2024/05/21	1.3	88.96	1.5	90.13	88.00	-0.2	2,123	-0.01%
2024/05/20	0	87.20	0.6	87.40	87.20	-0.6	2,130	-0.03%
2024/05/17	1.1	87.91	0.9	87.44	87.70	0.2	2,170	0.01%
2024/05/16	1.9	86.19	0.4	86.40	86.90	1.5	2,189	0.07%
2024/05/15	1.4	86.80	1.8	86.78	86.40	-0.4	2,211	-0.02%
2024/05/14	4.8	87.57	5.1	87.50	87.40	-0.2	2,250	-0.01%
2024/05/13	0.1	86.50	0.6	86.69	86.50	-0.6	2,262	-0.03%
2024/05/10	5.6	85.89	0.3	85.74	86.50	5.4	2,285	0.23%
2024/05/09	0.3	86.00	1.3	86.17	85.70	-1	2,337	-0.04%
2024/05/08	1.3	87.05	0.6	87.38	86.70	0.7	2,335	0.03%
2024/05/07	2.6	86.89	0.7	86.92	86.70	1.9	2,336	0.08%
2024/05/06	0.7	87.80	0.1	87.42	88.00	0.6	2,331	0.03%
2024/05/03	2	85.35	0	0.00	85.80	2	2,318	0.09%
2024/05/02	0.1	84.80	0.2	85.01	85.00	0	2,321	0.00%
2024/04/30	0.2	85.13	1.4	85.18	85.50	-1.2	2,329	-0.05%
2024/04/29	2.4	84.68	2	85.25	86.00	0.4	2,338	0.02%
2024/04/25	1	82.60	0.7	83.92	82.50	0.3	2,325	0.01%
2024/04/24	1.7	84.45	1.6	84.13	84.80	0.1	2,321	0.00%
2024/04/23	1.6	83.24	1.7	83.14	82.80	-0.1	2,328	0.00%
2024/04/22	8.7	82.58	0	0.00	81.80	8.7	2,329	0.37%
2024/04/19	3	84.33	1.3	83.13	83.10	1.7	2,334	0.07%
2024/04/18	3	87.20	0.1	87.91	86.80	2.9	2,357	0.12%
2024/04/17	0.1	88.80	1.4	88.56	87.80	-1.2	2,356	-0.05%
2024/04/16	2.6	88.99	0	89.96	87.90	2.6	2,351	0.11%
2024/04/15	4.6	91.37	0.6	92.46	90.10	4	2,342	0.17%
2024/04/12	3.8	94.14	2.4	95.25	94.00	1.4	2,339	0.06%
2024/04/11	2.4	95.41	2.3	94.40	95.80	0.1	2,349	0.01%
2024/04/10	27.7	95.38	3.6	95.79	93.20	24.1	2,339	1.03%
2024/04/09	1	96.40	4.1	96.26	96.20	-3.1	2,301	-0.13%
2024/04/08	2.6	92.21	5.1	91.05	93.00	-2.5	2,236	-0.11%
2024/04/03	6.9	91.92	3.1	93.82	90.60	3.8	2,195	0.17%
2024/04/02	2.1	89.30	2.1	89.34	88.50	0	2,088	0.00%
2024/04/01	4.1	89.99	4.4	90.24	90.10	-0.2	2,074	-0.01%
2024/03/29	1.4	88.13	0	88.50	87.50	1.4	2,053	0.07%
2024/03/28	1	88.80	0	88.60	88.40	1	2,045	0.05%
2024/03/27	1	89.20	3	88.99	88.00	-2	2,040	-0.10%
2024/03/26	5	88.49	2	89.80	88.10	3	2,033	0.15%
2024/03/22	0	0.00	2	89.20	88.80	-2	2,020	-0.10%
2024/03/21	2.1	88.78	6	89.05	88.60	-3.9	2,014	-0.20%
2024/03/20	2	90.65	0.3	90.72	89.40	1.7	2,002	0.08%
2024/03/19	0.3	91.00	1.5	91.83	91.10	-1.2	1,988	-0.06%
2024/03/18	2.5	90.39	2.1	90.50	91.30	0.4	1,981	0.02%
2024/03/15	2.1	91.10	1.4	92.51	90.10	0.7	1,970	0.03%
2024/03/14	1.4	91.18	1.4	91.51	91.70	0	1,960	0.00%
2024/03/13	2.2	91.35	3.6	91.58	90.90	-1.4	1,947	-0.07%
2024/03/12	2.5	92.02	0.8	93.69	91.90	1.7	1,944	0.09%
2024/03/11	2.8	95.16	0	94.50	94.10	2.8	1,907	0.14%
2024/03/08	8.1	96.84	3.1	98.18	96.80	5	1,865	0.27%
2024/03/07	1.1	104.32	1	106.50	107.50	0.1	1,797	0.00%
2024/03/06	1	103.00	20.6	101.54	103.50	-19.6	1,735	-1.13%
2024/03/05	5.8	106.18	5.5	109.49	102.50	0.3	1,704	0.02%
2024/03/04	2.5	108.79	2	110.00	109.00	0.5	1,641	0.03%
2024/03/01	1	108.97	6.8	109.65	109.00	-5.8	1,602	-0.36%
2024/02/29	9.8	110.03	23.3	110.06	110.50	-13.4	1,559	-0.86%
2024/02/27	10.7	114.25	45.4	113.99	114.00	-34.7	1,413	-2.46%
2024/02/26	38	107.37	17.2	107.17	108.00	20.7	1,247	1.66%
2024/02/23	28.8	103.52	5.8	103.02	102.50	23	1,107	2.08%
2024/02/22	4	95.64	1.5	96.09	96.30	2.6	1,019	0.25%
2024/02/21	0.7	94.83	4	95.07	94.80	-3.3	1,005	-0.33%
2024/02/20	4.4	94.47	3	94.69	96.30	1.4	979	0.15%
2024/02/19	3.9	93.72	6.4	93.63	93.00	-2.5	952	-0.26%
2024/02/16	16.6	92.55	1.4	92.64	91.60	15.2	952	1.59%
2024/02/15	4.4	91.21	1	92.50	91.10	3.4	963	0.36%
2024/02/05	0.1	88.80	1.2	89.88	88.70	-1.1	978	-0.11%
2024/02/02	1.2	89.84	1.3	90.51	89.80	-0.1	993	-0.01%
2024/02/01	1.3	90.54	2.2	90.62	91.50	-0.9	985	-0.09%
2024/01/31	1.2	86.10	0.4	86.24	86.00	0.7	949	0.08%
2024/01/30	1.5	86.39	0.1	87.10	86.20	1.4	961	0.14%
2024/01/29	0.2	87.16	0	87.47	87.00	0.2	971	0.02%
2024/01/26	0	88.64	1.2	88.42	87.00	-1.2	976	-0.12%
2024/01/25	0.2	87.80	1.8	88.01	87.80	-1.6	975	-0.17%
2024/01/24	1.1	87.75	2.5	88.20	88.90	-1.5	991	-0.15%
2024/01/23	0.3	85.61	0.9	86.02	86.60	-0.6	1,004	-0.06%
2024/01/22	0	0.00	0.9	85.54	85.10	-0.9	1,007	-0.09%
2024/01/19	0.1	85.07	1.4	85.22	85.70	-1.3	1,059	-0.13%
2024/01/18	0.7	85.22	1.6	85.78	85.50	-0.9	1,061	-0.08%
2024/01/17	2.2	86.58	3.2	86.73	85.80	-1	1,066	-0.09%
2024/01/16	5	89.26	1.5	89.17	89.10	3.5	1,071	0.32%
2024/01/15	1.9	90.67	1	90.35	90.80	0.9	1,072	0.08%
2024/01/12	4.2	90.16	3.7	89.00	89.10	0.5	1,055	0.05%
2024/01/11	1.2	87.30	1.3	87.93	88.00	-0.1	1,018	-0.01%
2024/01/10	1.1	86.57	1.3	86.82	87.00	-0.2	1,020	-0.02%
2024/01/09	1.2	86.62	1.9	86.89	87.00	-0.8	1,017	-0.08%
2024/01/08	2.7	87.95	0.4	87.34	87.20	2.3	1,011	0.23%
2024/01/05	2.9	86.46	6.9	86.98	87.10	-4	996	-0.41%
2024/01/04	3.5	85.00	16.7	84.90	85.20	-13.2	956	-1.38%
2024/01/03	2.3	83.03	0	0.00	83.00	2.3	946	0.25%
2024/01/02	4	82.35	10	82.47	83.10	-6	959	-0.63%
2023/12/29	6	80.97	0	0.00	82.00	6	971	0.62%
2023/12/28	0	0.00	1.4	82.02	82.10	-1.4	975	-0.14%
2023/12/27	1.2	81.93	0	0.00	82.40	1.2	987	0.12%
2023/12/26	0.2	81.70	0	81.80	82.00	0.2	990	0.02%
2023/12/25	0.1	81.30	4	81.90	81.60	-3.9	998	-0.39%
2023/12/22	6	81.12	0.2	82.03	80.90	5.8	1,004	0.58%
2023/12/21	0	0.00	1	82.28	82.10	-1	1,013	-0.10%
2023/12/20	0.3	81.48	2	81.75	81.90	-1.8	1,044	-0.17%
2023/12/19	3	80.90	0.7	81.58	80.70	2.3	1,078	0.22%
2023/12/18	4.7	82.39	3	82.70	82.00	1.7	1,110	0.15%
2023/12/15	2	82.25	0.1	82.00	82.50	1.9	1,145	0.17%
2023/12/14	5.1	82.07	8.4	82.47	82.20	-3.3	1,184	-0.28%
2023/12/13	5.1	81.95	7	82.57	81.70	-1.9	1,204	-0.16%
2023/12/12	1.3	82.05	0	0.00	82.50	1.3	1,235	0.11%
2023/12/11	0	0.00	0.2	81.98	81.80	-0.2	1,287	-0.02%
2023/12/08	0.2	82.60	0	0.00	82.40	0.2	1,318	0.02%
2023/12/07	8	82.38	2	82.72	82.50	6	1,349	0.44%
2023/12/06	5	83.92	1.1	83.78	83.50	4	1,398	0.28%
2023/12/05	4.1	85.43	0.3	85.09	85.00	3.8	1,517	0.25%
2023/12/04	7.9	85.69	5.5	86.90	85.90	2.4	1,703	0.14%
2023/12/01	0.9	84.72	2.4	85.16	85.10	-1.4	1,773	-0.08%
2023/11/30	0.1	84.40	0.4	84.44	84.30	-0.2	1,913	-0.01%
2023/11/29	0.4	84.46	0.4	84.29	84.30	0.1	1,959	0.00%
2023/11/28	0.1	83.95	1.1	84.09	84.10	-0.9	2,034	-0.05%
2023/11/27	2.5	85.29	1.8	85.31	83.90	0.7	2,134	0.03%
2023/11/24	0	83.70	0	83.77	84.00	0	2,282	0.00%
2023/11/22	0	83.20	1	83.40	83.40	-1	2,331	-0.04%
2023/11/21	0	0.00	0.3	82.76	82.70	-0.3	2,373	-0.01%
2023/11/20	0.3	83.10	0.3	83.36	82.40	0	2,415	0.00%
2023/11/17	0.3	82.00	0	0.00	82.40	0.3	2,490	0.01%
2023/11/16	0	0.00	0.8	81.88	82.50	-0.8	2,595	-0.03%
2023/11/15	0.8	82.40	2.1	82.77	81.90	-1.3	2,750	-0.05%
2023/11/14	0.1	79.53	1	78.20	79.70	-0.9	2,808	-0.03%
2023/11/13	7	78.49	0	0.00	77.70	7	2,793	0.25%
2023/11/10	2	82.10	0	0.00	81.70	2	2,757	0.07%
2023/11/09	2	84.65	0	0.00	84.00	2	2,740	0.07%
2023/11/08	4	86.15	1.2	87.79	85.80	2.8	2,748	0.10%
2023/11/07	1.2	87.30	1.1	88.27	87.20	0.1	2,743	0.00%
2023/11/06	0	0.00	1.5	87.94	87.60	-1.5	2,785	-0.05%
2023/11/03	2.5	87.12	2	88.08	86.30	0.5	2,834	0.02%
2023/11/02	0	0.00	0.3	86.79	86.90	-0.3	2,833	-0.01%
2023/11/01	2.3	87.18	4.5	88.06	86.70	-2.2	2,855	-0.08%
2023/10/31	2.5	87.05	1.6	88.50	86.50	1	2,851	0.03%
2023/10/30	0.6	87.20	0.6	87.47	87.50	-0.1	2,847	0.00%
2023/10/27	15.6	88.32	18.2	87.61	87.40	-2.6	2,846	-0.09%
2023/10/26	0.2	85.81	0.9	85.00	84.00	-0.8	2,806	-0.03%
2023/10/25	1.2	86.28	1.2	86.26	85.90	0	2,821	0.00%
2023/10/24	1.8	86.11	1.2	86.91	86.80	0.7	2,831	0.02%
2023/10/23	1.3	84.31	3	84.57	84.30	-1.7	2,848	-0.06%
2023/10/20	1	81.40	1.7	82.03	82.00	-0.7	2,875	-0.03%
2023/10/19	1.7	83.50	1	84.76	83.00	0.7	2,918	0.02%
2023/10/18	1	82.29	1.6	82.13	81.50	-0.6	2,951	-0.02%
2023/10/17	1.6	84.91	0.2	84.95	84.00	1.4	2,987	0.05%
2023/10/16	0.2	84.70	0	0.00	84.90	0.2	3,052	0.01%
2023/10/13	2	85.65	0	0.00	85.40	2	3,075	0.07%
2023/10/12	0	0.00	0	87.00	87.00	0	3,105	0.00%
2023/10/11	2	86.70	0.3	87.50	86.30	1.7	3,143	0.05%
2023/10/06	0.3	87.67	1	88.39	87.80	-0.7	3,166	-0.02%
2023/10/05	1	86.01	0.6	87.16	85.60	0.4	3,175	0.01%
2023/10/04	0.6	86.26	0	86.01	86.00	0.5	3,186	0.02%
2023/10/03	1	87.12	2	87.28	87.10	-1	3,226	-0.03%
2023/10/02	0	88.90	0.2	88.05	88.80	-0.1	3,236	0.00%
2023/09/28	0.2	88.22	1.1	88.42	88.30	-0.9	3,275	-0.03%
2023/09/27	2.1	87.56	1	88.00	88.00	1.1	3,286	0.03%
2023/09/26	1	89.40	2.5	87.86	87.40	-1.5	3,311	-0.05%
2023/09/25	4.5	89.46	18	89.05	89.40	-13.5	3,380	-0.40%
2023/09/22	2	85.56	11	86.27	87.20	-9.1	3,550	-0.25%
2023/09/20	13	85.99	4	87.20	85.10	9	3,591	0.25%
2023/09/19	20	88.36	0.3	90.00	87.00	19.7	3,627	0.54%
2023/09/18	0.3	90.39	0	0.00	89.70	0.3	3,609	0.01%
2023/09/15	1	90.60	1	91.60	90.50	0	3,607	0.00%
2023/09/14	3	90.57	2.2	91.55	91.80	0.8	3,600	0.02%
2023/09/13	7.2	92.04	5.3	91.00	90.80	1.9	3,573	0.05%
2023/09/12	1.3	91.97	4	92.30	92.20	-2.7	3,582	-0.07%
2023/09/11	2	94.70	1.5	93.01	92.10	0.5	3,593	0.01%
2023/09/08	1.5	93.75	1	94.90	93.70	0.5	3,549	0.01%
2023/09/07	10.1	97.02	2.1	96.80	96.80	8	3,455	0.23%
2023/09/06	0.1	106.50	4	106.63	107.50	-3.9	3,319	-0.12%
2023/09/05	7.2	107.07	1.3	109.15	106.50	5.9	3,251	0.18%
2023/09/04	0.3	118.00	0	0.00	118.00	0.3	3,146	0.01%
2023/09/01	5	119.60	1	119.00	118.00	4	3,149	0.13%
2023/08/31	1	115.50	0.2	118.50	118.50	0.8	3,182	0.03%
2023/08/30	1.2	113.84	2.1	114.97	116.50	-0.8	3,136	-0.03%
2023/08/29	0.1	109.56	0	0.00	109.50	0.1	3,056	0.00%
2023/08/28	0	0.00	1.3	107.40	107.50	-1.3	3,146	-0.04%
2023/08/25	2.3	108.78	2	109.00	108.50	0.3	3,199	0.01%
2023/08/24	0	105.50	0	0.00	107.50	0	3,174	0.00%
2023/08/23	3	109.00	5.6	108.95	107.50	-2.6	3,150	-0.08%
2023/08/22	2.1	110.29	1.3	112.02	111.50	0.8	3,106	0.03%
2023/08/21	0.8	106.93	5.5	109.36	112.50	-4.8	3,027	-0.16%
2023/08/18	2.6	101.57	4.4	102.51	103.00	-1.8	2,908	-0.06%
2023/08/17	4.3	98.64	0.2	95.23	99.60	4.1	2,859	0.14%
2023/08/16	2.3	95.24	0.1	94.38	96.20	2.2	2,885	0.07%
2023/08/15	0.1	93.20	0	0.00	93.80	0.1	2,934	0.00%
2023/08/14	1	92.60	2.1	93.41	93.50	-1.1	2,973	-0.04%
2023/08/11	1.1	97.29	0.1	97.31	96.70	1	3,065	0.03%
2023/08/10	1.1	96.20	1.5	99.03	95.90	-0.4	3,158	-0.01%
2023/08/09	1.5	96.54	2.2	97.71	99.20	-0.7	3,272	-0.02%
2023/08/08	2.2	95.07	1.4	95.06	95.00	0.8	3,565	0.02%
2023/08/07	1.4	94.44	1.3	94.39	94.40	0.1	3,649	0.00%
2023/08/04	1.3	92.60	0	92.21	95.00	1.3	3,651	0.04%
2023/08/02	0	95.50	0	95.00	92.20	0	3,684	0.00%
2023/08/01	0	96.60	0.6	95.94	94.80	-0.6	3,688	-0.02%
2023/07/31	0.6	95.00	0	0.00	94.00	0.6	3,720	0.02%
2023/07/28	1.1	95.13	86.2	94.55	94.50	-85	3,797	-2.24%
2023/07/27	6.3	97.51	50	97.20	96.40	-43.7	3,829	-1.14%
2023/07/26	20	99.50	0.4	100.16	97.10	19.6	3,865	0.51%
2023/07/25	30.4	101.64	20.1	101.00	102.00	10.3	3,886	0.27%
2023/07/24	10.1	99.99	51	100.41	100.00	-40.9	3,867	-1.06%
2023/07/21	51	97.69	0	101.00	96.80	51	4,133	1.23%
2023/07/20	0	99.10	0	99.55	98.50	0	4,489	0.00%
2023/07/19	92	100.99	48.1	100.80	100.00	43.9	4,546	0.97%
2023/07/18	30.1	98.29	0	0.00	96.50	30.1	4,711	0.64%
2023/07/17	0	0.00	0.4	96.32	97.90	-0.4	5,012	-0.01%
2023/07/14	0	0.00	4.9	96.20	97.10	-4.9	5,242	-0.09%
2023/07/13	4.4	92.49	1.6	93.36	92.50	2.8	5,379	0.05%
2023/07/12	1.6	94.59	0.3	95.25	93.40	1.3	5,425	0.02%
2023/07/11	0.3	96.06	0.1	96.22	95.00	0.1	5,542	0.00%
2023/07/10	0.1	97.61	1.3	96.04	96.40	-1.2	5,838	-0.02%
2023/07/07	5.3	99.87	0	0.00	98.40	5.3	5,987	0.09%
2023/07/06	10	102.60	1	100.58	100.50	9	6,066	0.15%
2023/07/05	0	103.00	0.1	102.50	103.50	-0.1	6,084	0.00%
2023/07/03	2	101.75	1	101.50	102.50	1	6,203	0.02%
2023/06/30	3.1	106.52	0.2	108.00	106.00	2.9	6,188	0.05%
2023/06/29	0	0.00	1	104.50	108.00	-1	6,063	-0.02%
2023/06/28	0.2	97.30	0.9	97.73	98.60	-0.8	6,094	-0.01%
2023/06/27	0.9	96.80	2.7	98.26	98.00	-1.8	6,211	-0.03%
2023/06/26	1.7	94.67	0.4	94.84	94.20	1.3	6,377	0.02%
2023/06/21	0.5	95.10	0	94.95	94.90	0.5	6,618	0.01%
2023/06/20	2.1	96.20	0.2	97.64	96.00	1.9	6,814	0.03%
2023/06/19	0.3	96.57	0.2	98.09	97.60	0	6,817	0.00%
2023/06/16	1.2	97.59	0.4	99.00	96.60	0.8	6,819	0.01%
2023/06/15	1.5	98.31	50	98.55	98.50	-48.5	6,795	-0.71%
2023/06/14	12	100.63	0	0.00	100.50	12	6,756	0.18%
2023/06/13	0	0.00	0	103.00	102.50	0	6,746	0.00%
2023/06/12	20	101.50	5	101.50	102.50	15	6,731	0.22%
2023/06/09	0	0.00	0	108.00	105.50	0	6,687	0.00%
2023/06/08	20	106.25	1	106.50	107.50	19	6,692	0.28%
2023/06/06	1	109.00	1	112.08	108.50	0	6,644	0.00%
2023/06/05	1	116.04	0	0.00	116.50	1	6,555	0.02%
2023/06/02	0	0.00	0.3	117.17	115.50	-0.3	6,513	0.00%
2023/06/01	1.3	118.90	4	118.50	117.00	-2.7	6,449	-0.04%
2023/05/31	2	114.25	2	112.50	112.50	0	6,368	0.00%
2023/05/30	0	0.00	0.3	110.00	109.50	-0.3	6,324	-0.01%
2023/05/29	0	108.04	0.1	108.92	109.50	0	6,381	0.00%
2023/05/26	1.4	106.32	2	106.50	106.50	-0.6	6,536	-0.01%
2023/05/25	1	110.50	0	0.00	109.50	1	6,625	0.02%
2023/05/24	2	111.00	1	111.50	113.00	1	6,603	0.02%
2023/05/23	2	113.25	0	112.50	112.50	2	6,558	0.03%
2023/05/22	0	112.00	121.7	109.64	111.50	-121.7	6,525	-1.87%	大賣/鉅額交易
2023/05/19	4.7	107.30	73.4	108.89	107.00	-68.7	6,476	-1.06%
2023/05/18	2.4	111.84	8.2	112.88	112.50	-5.7	6,413	-0.09%
2023/05/17	3.2	112.17	23.1	114.66	112.00	-20	6,364	-0.31%
2023/05/16	2.1	108.51	7.1	110.77	111.00	-5	6,254	-0.08%
2023/05/15	0	0.00	11	104.95	106.50	-11	6,148	-0.18%
2023/05/12	137.1	102.59	4.1	105.36	105.00	132.9	5,991	2.22%	大買/鉅額交易
2023/05/11	0	0.00	1	118.50	113.50	-1	5,643	-0.02%
2023/05/09	1	125.50	0	0.00	124.00	1	5,545	0.02%
2023/05/08	1	131.50	0	0.00	132.00	1	5,500	0.02%
2023/05/05	0	0.00	2	130.25	130.50	-2	5,485	-0.04%
2023/05/04	1	128.50	0	0.00	132.00	1	5,446	0.02%
2023/05/03	1	124.00	3	123.50	121.50	-2	5,357	-0.04%
2023/05/02	1	122.50	1	122.00	123.00	0	5,308	0.00%
2023/04/27	5	108.50	1	108.50	111.00	4	5,201	0.08%
2023/04/26	28	108.13	29	109.24	112.50	-1	5,183	-0.02%
2023/04/25	7.1	115.80	24.6	119.42	112.00	-17.5	4,868	-0.36%
2023/04/24	11	111.59	5	112.20	111.50	6	4,469	0.13%
2023/04/21	48	109.91	2	112.25	112.50	46	4,367	1.05%
2023/04/20	65	115.02	38	116.86	112.50	27	4,139	0.65%
2023/04/19	36.6	113.77	3.1	113.16	118.00	33.5	3,813	0.88%
2023/04/18	3	106.33	4	107.13	107.50	-1	3,548	-0.03%
2023/04/17	2	104.75	2.1	104.36	104.00	-0.1	3,383	0.00%
2023/04/14	8	104.81	6	103.42	103.00	2	3,305	0.06%
2023/04/13	1.1	108.44	6.1	108.35	108.00	-4.9	3,180	-0.15%
2023/04/12	4.1	102.92	3.2	103.76	104.50	0.8	2,866	0.03%
2023/04/11	2.6	94.13	1.3	94.33	95.00	1.4	2,683	0.05%
2023/04/10	2.3	90.06	0.3	90.10	90.70	1.9	2,597	0.07%
2023/04/07	0.3	95.16	0.2	95.73	92.60	0.1	2,553	0.00%
2023/04/06	1.2	91.70	1.5	92.11	91.90	-0.2	2,439	-0.01%
2023/03/31	1.5	91.23	0.7	90.32	92.10	0.7	2,414	0.03%
2023/03/30	2.7	88.80	3.1	90.19	91.20	-0.4	2,366	-0.01%
2023/03/29	3.1	91.81	3.8	92.74	92.20	-0.7	2,298	-0.03%
2023/03/28	3	89.70	3	91.50	92.70	0	2,232	0.00%
2023/03/27	4	96.13	6	96.80	96.70	-2	2,073	-0.10%
2023/03/24	1.8	91.84	12.1	95.05	95.70	-10.3	1,851	-0.55%
2023/03/23	1	86.80	15.4	86.20	87.00	-14.4	1,598	-0.90%
2023/03/22	1	79.30	2	78.90	79.50	-1	1,422	-0.07%
2023/03/21	3.4	76.60	0	0.00	77.90	3.4	1,465	0.23%
2023/03/20	1.9	73.62	0.3	73.41	75.20	1.5	1,534	0.10%
2023/03/17	0.3	72.96	1.3	72.54	73.00	-1	1,588	-0.06%
2023/03/16	0.3	71.79	1.4	72.15	72.10	-1.2	1,591	-0.07%
2023/03/15	2.2	72.46	1	72.79	72.80	1.1	1,623	0.07%
2023/03/14	1.3	71.90	0.2	71.85	71.50	1.1	1,616	0.07%
2023/03/13	0.2	70.70	0.1	71.28	71.20	0.1	1,609	0.01%
2023/03/10	0.1	73.30	0.5	75.10	72.60	-0.4	1,595	-0.02%
2023/03/09	1.5	75.85	0.3	76.90	75.30	1.2	1,599	0.08%
2023/03/08	0.3	77.13	0	0.00	77.30	0.3	1,571	0.02%
2023/03/06	0	0.00	0.8	81.02	79.20	-0.8	1,537	-0.05%
2023/03/03	0.2	81.00	1.6	81.60	80.70	-1.4	1,513	-0.09%
2023/03/02	1.2	79.28	1	78.71	80.90	0.2	1,477	0.01%
2023/03/01	1	78.71	2.3	79.00	79.20	-1.3	1,450	-0.09%
2023/02/24	4.3	77.76	12.5	78.89	79.60	-8.2	1,374	-0.59%
2023/02/23	2	74.63	6.2	76.68	77.80	-4.2	1,204	-0.35%
2023/02/22	0.4	70.40	0.3	69.80	70.80	0.1	1,077	0.01%
2023/02/21	0.6	69.80	1.1	69.07	70.10	-0.5	1,072	-0.05%
2023/02/20	0.2	68.27	0	0.00	68.70	0.2	1,069	0.01%
2023/02/17	1	68.40	0	68.90	68.40	1	1,067	0.09%
2023/02/16	0	68.80	0	0.00	68.80	0	1,072	0.00%
2023/02/14	2	69.80	0.2	69.80	69.80	1.8	1,082	0.17%
2023/02/13	0.2	69.90	0.3	69.90	70.20	-0.1	1,083	0.00%
2023/02/10	2	70.30	1.1	69.71	69.50	0.9	1,095	0.08%
2023/02/09	1.1	71.10	0.5	71.28	70.80	0.6	1,084	0.06%
2023/02/08	1.3	71.20	0.1	71.32	71.00	1.3	1,076	0.12%
2023/02/07	0.1	71.04	0.5	71.03	71.10	-0.5	1,067	-0.04%
2023/02/06	0	0.00	0.6	70.91	70.60	-0.6	1,058	-0.05%
2023/02/03	0.1	69.85	1	70.30	70.30	-0.9	1,053	-0.09%
2023/02/02	1	68.83	0	68.50	69.60	1	1,047	0.10%
2023/02/01	0	68.41	0.6	68.54	68.60	-0.6	1,041	-0.06%
2023/01/31	0.6	67.44	0	0.00	68.20	0.6	1,039	0.06%
2023/01/30	0	0.00	5	66.70	66.90	-5	1,037	-0.48%
2023/01/17	0	66.20	0	66.50	66.00	0	1,039	0.00%
2023/01/16	0	65.60	0	0.00	66.50	0	1,039	0.00%
2023/01/13	0.1	65.10	0	0.00	65.30	0.1	1,038	0.00%
2023/01/12	0	65.50	0	0.00	64.90	0	1,043	0.00%
2023/01/11	2.1	66.30	0	0.00	66.20	2.1	1,038	0.20%
2023/01/10	0	67.20	0	0.00	66.60	0	1,035	0.00%
2023/01/06	0	67.70	0	0.00	67.40	0	1,038	0.00%
2023/01/05	0.1	69.00	0.6	68.63	67.40	-0.5	1,049	-0.05%
2023/01/04	0.6	69.48	0	0.00	69.20	0.6	1,049	0.06%
2023/01/03	3	69.57	5.9	69.54	69.70	-2.9	1,066	-0.27%
2022/12/30	5	71.04	0.9	71.21	70.70	4.1	1,071	0.38%
2022/12/29	0.9	71.14	2	71.60	71.90	-1.1	1,095	-0.10%
2022/12/28	1.4	71.56	0.2	71.47	71.20	1.2	1,159	0.10%
2022/12/27	0.8	71.00	1	71.11	71.60	-0.2	1,207	-0.02%
2022/12/26	0.1	71.18	1.4	72.02	70.90	-1.3	1,224	-0.11%
2022/12/23	0.4	70.40	0.3	70.56	70.70	0.1	1,217	0.01%
2022/12/22	0	69.74	0.5	70.02	70.10	-0.5	1,243	-0.04%
2022/12/21	0.8	68.98	0.1	68.99	69.10	0.8	1,245	0.06%
2022/12/20	0.1	69.21	1.4	68.72	67.80	-1.4	1,258	-0.11%
2022/12/19	1.5	70.92	1.9	71.39	70.00	-0.4	1,296	-0.03%
2022/12/16	1.1	69.69	1.6	69.91	69.30	-0.5	1,431	-0.04%
2022/12/15	0.1	71.20	2	71.27	70.80	-1.9	1,461	-0.13%
2022/12/14	2.9	72.56	1.3	72.29	72.00	1.6	1,453	0.11%
2022/12/13	2	72.12	0.4	71.94	71.70	1.6	1,416	0.11%
2022/12/12	1.1	71.95	1.8	71.59	70.30	-0.7	1,355	-0.05%
2022/12/09	0.8	70.28	8.7	68.99	70.20	-7.9	1,270	-0.62%
2022/12/08	0.7	64.60	0	0.00	65.70	0.7	1,237	0.06%
2022/12/07	0	0.00	1	68.50	63.90	-1	1,244	-0.08%
2022/12/06	0	0.00	0	66.90	64.50	0	1,218	0.00%
2022/12/05	0	65.80	0	0.00	65.90	0	1,237	0.00%
2022/12/02	0	0.00	0.1	66.37	66.10	-0.1	1,257	-0.01%
2022/12/01	0.1	66.11	0.1	65.20	66.10	0	1,294	0.00%
2022/11/30	0.1	63.60	0	63.50	63.80	0.1	1,357	0.01%
2022/11/29	0	62.40	0	0.00	63.40	0	1,492	0.00%
2022/11/28	0	0.00	0	62.70	63.20	0	1,580	0.00%
2022/11/25	0	63.60	0	64.30	62.70	0	1,701	0.00%
2022/11/24	0	63.50	0	63.90	63.70	0	1,810	0.00%
2022/11/23	0	64.80	0	0.00	64.80	0	1,852	0.00%
2022/11/22	0	0.00	0.2	63.07	63.20	-0.2	1,848	-0.01%
2022/11/21	0.2	64.20	0.3	64.33	64.00	-0.2	1,852	-0.01%
2022/11/18	0.1	63.10	0.4	62.88	63.00	-0.3	1,850	-0.02%
2022/11/17	0	62.45	0	62.90	62.30	0	1,864	0.00%
2022/11/16	0.5	62.24	1	62.30	62.50	-0.5	1,861	-0.03%
2022/11/15	0	62.10	0	61.89	62.10	0	1,865	0.00%
2022/11/14	0	62.05	1.1	61.74	62.10	-1.1	1,863	-0.06%
2022/11/11	0.1	60.95	0	61.00	61.00	0.1	1,860	0.01%
2022/11/10	0	60.60	0.4	60.07	60.00	-0.4	1,850	-0.02%
2022/11/09	0	60.50	0.2	60.40	60.60	-0.2	1,843	-0.01%
2022/11/08	0.1	60.32	0	60.01	59.50	0.1	1,838	0.01%
2022/11/07	0	57.40	0.1	58.09	58.10	-0.1	1,822	-0.01%
2022/11/04	0	57.00	0	56.62	57.50	0	1,820	0.00%
2022/11/03	0	0.00	0	56.65	56.40	0	1,819	0.00%
2022/11/02	0.2	56.80	0.1	56.83	56.70	0.1	1,819	0.01%
2022/11/01	0.1	56.13	0	0.00	56.40	0.1	1,818	0.01%
2022/10/31	0.5	55.81	0.2	55.77	56.30	0.3	1,816	0.01%
2022/10/28	0.4	55.40	0	0.00	54.60	0.4	1,813	0.02%
2022/10/27	0	0.00	0.1	54.61	54.90	-0.1	1,817	0.00%
2022/10/26	0.1	53.80	0	54.30	54.10	0.1	1,823	0.00%
2022/10/25	0	54.30	0	55.26	54.30	0	1,824	0.00%
2022/10/24	0	56.29	0	0.00	55.60	0	1,822	0.00%
2022/10/21	0	0.00	0	55.68	55.70	0	1,819	0.00%
2022/10/20	0	56.07	0	57.10	56.40	0	1,817	0.00%
2022/10/19	0	57.80	0	0.00	57.80	0	1,817	0.00%
2022/10/18	0	0.00	0	57.70	58.50	0	1,830	0.00%
2022/10/17	0	56.40	0.2	55.89	57.90	-0.2	1,829	-0.01%
2022/10/14	0.2	57.00	0	56.90	57.50	0.2	1,827	0.01%
2022/10/13	1	56.05	0.5	57.53	55.10	0.6	1,822	0.03%
2022/10/12	1.5	59.16	0	0.00	59.20	1.5	1,805	0.08%
2022/10/11	1	59.10	0	0.00	57.20	1	1,793	0.06%
2022/10/06	1	61.80	0	0.00	61.60	1	1,751	0.06%
2022/10/05	1	66.60	1.4	66.86	63.50	-0.4	1,718	-0.02%
2022/10/04	1.4	64.06	1.7	63.94	63.50	-0.3	1,641	-0.02%
2022/10/03	0.6	66.34	0.5	64.58	66.60	0	1,581	0.00%
2022/09/30	0.7	63.00	0.1	62.03	63.90	0.6	1,547	0.04%
2022/09/29	10.7	64.33	10.3	63.98	64.10	0.4	1,536	0.02%
2022/09/28	0.6	61.38	0.1	61.89	61.70	0.6	1,502	0.04%
2022/09/27	0.1	61.30	0.2	61.90	63.10	-0.2	1,503	-0.01%
2022/09/26	0.2	63.10	41.4	62.56	62.50	-41.2	1,513	-2.72%
2022/09/23	31.4	70.40	12.6	69.69	67.80	18.8	1,479	1.27%
2022/09/22	21.6	69.64	0.9	68.92	70.30	20.8	1,329	1.56%
2022/09/21	0.2	67.27	0.2	67.03	67.10	0	1,289	0.00%
2022/09/20	0.2	66.50	0.1	67.29	67.20	0.1	1,298	0.01%
2022/09/19	0.1	66.39	0.8	66.45	66.00	-0.8	1,313	-0.06%
2022/09/16	0.4	67.89	1.3	67.85	68.50	-0.8	1,314	-0.06%
2022/09/15	1.3	71.09	1.2	69.90	68.70	0	1,309	0.00%
2022/09/14	0.3	69.40	0.6	68.89	69.60	-0.3	1,279	-0.02%
2022/09/13	0.3	69.35	1	69.00	69.90	-0.7	1,270	-0.06%
2022/09/12	1.4	68.77	0.5	68.61	69.40	0.9	1,269	0.07%
2022/09/08	0.3	67.52	0.6	67.53	68.40	-0.3	1,258	-0.02%
2022/09/07	0.8	67.23	0.2	67.02	66.60	0.6	1,271	0.05%
2022/09/06	3.2	67.81	2.9	66.29	65.50	0.2	1,243	0.02%
2022/09/05	2.9	71.31	0.3	71.01	71.30	2.6	1,158	0.23%
2022/09/02	2.3	68.21	4.5	68.82	68.40	-2.2	1,024	-0.22%
2022/09/01	1.5	67.54	1.5	67.87	65.90	0	936	0.00%
2022/08/31	0	0.00	1	72.80	72.80	-1	816	-0.12%
2022/08/30	0.1	62.77	4.1	65.59	66.20	-4	704	-0.57%
2022/08/29	0.5	59.35	0.5	59.48	60.20	0	662	0.00%
2022/08/26	0.4	60.28	0	0.00	60.30	0.4	656	0.06%
2022/08/25	2	59.61	1	59.50	59.80	1	646	0.16%
2022/08/24	0	59.10	3	60.49	59.30	-3	643	-0.47%
2022/08/23	0	0.00	0.1	57.51	57.40	-0.1	629	-0.01%
2022/08/22	3	58.30	0.1	58.60	58.10	3	634	0.47%
2022/08/19	0.1	57.10	0	0.00	57.50	0.1	711	0.01%
2022/08/18	0	56.53	2	57.20	56.60	-2	728	-0.27%
2022/08/17	0	56.70	0	56.57	56.70	0	721	0.00%
2022/08/16	0	0.00	0	55.83	55.80	0	717	0.00%
2022/08/15	2.1	54.80	0	55.40	55.00	2.1	717	0.29%
2022/08/12	0	54.00	0	54.10	54.30	0	714	0.00%
2022/08/11	0	53.80	0	0.00	54.00	0	715	0.00%
2022/08/10	0	0.00	0	54.10	53.70	0	715	0.00%
2022/08/09	0	53.70	0	0.00	54.20	0	716	0.00%
2022/08/02	0	0.00	0	55.00	54.00	0	725	0.00%
2022/08/01	0	56.50	0	0.00	56.00	0	723	0.00%
2022/07/29	1	57.60	1	57.40	57.30	0	720	0.00%
2022/07/26	0	0.00	1	58.51	57.00	-1	720	-0.14%
2022/07/25	0	59.70	0.5	59.60	59.20	-0.5	721	-0.07%
2022/07/22	0.1	57.90	0	0.00	57.60	0.1	720	0.01%
2022/07/21	0.4	56.70	0	0.00	57.00	0.4	728	0.05%
2022/07/20	0	56.95	0	0.00	56.60	0	749	0.00%
2022/07/14	1	56.70	0.1	56.44	56.80	0.9	831	0.11%
2022/07/13	0.1	57.30	0	0.00	57.10	0.1	832	0.01%
2022/07/12	0	0.00	0.1	58.02	57.00	-0.1	833	-0.02%
2022/07/11	0.1	58.24	0	0.00	58.60	0.1	836	0.02%
2022/07/06	0	0.00	1	56.70	56.20	-1	837	-0.12%
2022/07/05	1	56.85	2	55.95	57.20	-1	834	-0.11%
2022/07/04	2	53.25	10	54.34	52.60	-8	811	-0.99%
2022/07/01	3	59.13	0	61.10	58.00	3	779	0.38%
2022/06/30	0	63.40	0	63.20	62.00	0	759	0.00%
2022/06/29	4	64.05	0	62.70	63.50	4	766	0.52%
2022/06/28	0	64.91	0.2	63.54	62.70	-0.2	755	-0.02%
2022/06/27	5.2	64.04	0	62.80	65.00	5.2	740	0.70%
2022/06/24	0	61.28	0	61.07	63.10	0	721	0.00%
2022/06/23	0	60.57	0	61.20	60.50	0	707	0.00%
2022/06/22	0	61.15	0	63.36	61.20	0	703	0.00%
2022/06/21	0	61.03	10	60.85	62.00	-10	690	-1.45%
2022/06/20	0	62.60	1	64.00	60.60	-1	683	-0.15%
2022/06/17	1	63.01	0.4	63.05	62.60	0.7	666	0.10%
2022/06/16	0.4	64.98	2	64.75	63.60	-1.6	654	-0.25%
2022/06/15	1	62.80	0	0.00	62.00	1	617	0.16%
2022/06/14	1	60.70	0	0.00	61.00	1	602	0.17%
2022/06/13	0	61.70	0	0.00	61.10	0	599	0.00%
2022/06/10	0	0.00	0	63.00	62.90	0	602	0.00%
2022/06/09	0	62.00	0	61.90	62.10	0	602	0.00%
2022/06/08	0	61.70	0	0.00	61.60	0	603	0.00%
2022/06/06	0	0.00	0	62.40	61.40	0	606	0.00%
2022/06/02	0	62.20	0	0.00	62.10	0	619	0.00%
2022/05/31	0	0.00	1	63.00	63.60	-1	642	-0.16%
2022/05/30	0	0.00	0.1	63.80	63.50	-0.1	641	-0.01%
2022/05/27	1.1	66.85	1	64.35	63.90	0	638	0.00%
2022/05/26	0	62.80	2	63.60	65.40	-2	557	-0.35%
2022/05/25	0	0.00	0	59.20	59.50	0	546	0.00%
2022/05/24	0	0.00	0	59.23	59.20	0	568	-0.01%
2022/05/23	0	59.40	0	0.00	60.10	0	582	0.00%
2022/05/20	1	59.10	0.2	59.50	59.30	0.8	593	0.13%
2022/05/19	0	0.00	0	59.20	59.20	0	604	0.00%
2022/05/18	0	59.20	0	59.55	60.00	0	607	0.00%
2022/05/17	0	58.80	0	59.10	59.20	0	616	0.00%
2022/05/16	0.3	58.73	1	59.01	59.00	-0.7	622	-0.12%
2022/05/13	0	58.80	0	0.00	59.00	0	635	0.00%
2022/05/11	0	0.00	0.5	60.10	59.80	-0.5	641	-0.08%
2022/05/10	1.5	60.23	0	0.00	60.60	1.5	645	0.23%
2022/05/09	0	0.00	0	63.50	61.50	0	651	0.00%
2022/05/06	0	62.50	0	63.00	62.60	0	661	0.00%
2022/05/05	0	62.80	0	0.00	62.90	0	676	0.00%
2022/05/04	1	62.70	0	63.00	62.60	1	682	0.15%
2022/05/03	0	62.36	0	63.00	62.80	0	682	0.00%
2022/04/29	1	62.80	0	0.00	62.60	1	684	0.15%
2022/04/28	1	64.30	1	64.30	63.60	0	679	0.00%
2022/04/27	0.1	65.90	2.4	65.87	65.80	-2.3	670	-0.34%
2022/04/26	1	68.02	0.8	68.58	67.70	0.2	667	0.03%
2022/04/25	2	69.02	3.6	68.94	67.20	-1.6	641	-0.25%
2022/04/21	2.2	66.76	0.2	66.50	66.50	2	577	0.35%
2022/04/20	0.1	63.54	0	63.50	65.00	0.1	564	0.02%
2022/04/18	0.5	63.80	0	63.90	64.00	0.5	558	0.08%
2022/04/15	0	63.20	1	64.49	63.80	-1	560	-0.19%
2022/04/14	0.1	63.89	0	63.60	63.20	0.1	560	0.02%
2022/04/13	0	61.60	0	0.00	61.90	0	556	0.00%
2022/04/12	0	0.00	0.2	61.59	61.60	-0.2	564	-0.03%
2022/04/11	0.2	62.00	0	0.00	62.10	0.2	561	0.03%
2022/04/07	0	64.20	0	64.50	62.80	0	563	0.00%
2022/04/06	0	64.50	9	64.76	64.10	-9	561	-1.61%
2022/04/01	1	65.09	0	64.50	64.80	1	562	0.18%
2022/03/31	0	63.20	0	0.00	63.10	0	547	0.00%
2022/03/29	0	0.00	1	63.90	63.80	-1	563	-0.18%
2022/03/28	1	62.30	0	0.00	62.90	1	565	0.18%
2022/03/25	3	63.60	0	0.00	63.40	3	569	0.53%
2022/03/22	0	0.00	1	62.90	62.80	-1	593	-0.17%
2022/03/21	0	0.00	1	63.40	63.30	-1	600	-0.17%
2022/03/17	2	62.00	0	0.00	62.30	2	681	0.30%
2022/03/16	0	0.00	0	61.80	60.90	0	696	-0.01%
2022/03/15	1	61.30	0.4	62.00	61.10	0.6	705	0.09%
2022/03/14	0	0.00	0	62.90	62.30	0	723	0.00%
2022/03/11	0	0.00	8.3	62.32	62.00	-8.3	734	-1.13%
2022/03/10	0	65.70	0	0.00	63.30	0	754	0.00%
2022/03/09	4	63.10	24	62.94	62.80	-20	757	-2.64%
2022/03/08	1	62.30	17	62.34	62.10	-16	759	-2.11%
2022/03/07	0	0.00	6	65.40	64.60	-6	749	-0.80%
2022/03/04	1	68.50	68	68.69	68.40	-67	739	-9.06%
2022/03/02	0	0.00	7	68.69	68.60	-7	789	-0.89%
2022/03/01	1	69.00	0.1	69.20	69.20	0.9	826	0.11%
2022/02/25	0	0.00	0.5	69.89	69.10	-0.5	826	-0.06%
2022/02/24	0	0.00	42.9	69.66	69.10	-42.9	824	-5.21%
2022/02/23	10.3	72.69	0	71.90	72.50	10.3	814	1.26%
2022/02/22	0	72.60	12.6	72.11	70.90	-12.6	802	-1.57%
2022/02/21	1.5	72.50	0	0.00	72.30	1.5	795	0.19%
2022/02/18	0	70.80	0	70.80	71.10	0	809	0.00%
2022/02/17	0	0.00	2.2	71.84	70.60	-2.2	821	-0.27%
2022/02/16	0	72.90	0.5	72.54	72.50	-0.5	818	-0.06%
2022/02/15	4.8	72.67	1.4	71.19	72.30	3.4	817	0.42%
2022/02/14	6	70.27	1.1	70.25	70.20	4.9	807	0.61%
2022/02/11	0.1	72.37	0.3	71.97	71.90	-0.2	807	-0.03%
2022/02/10	0.5	71.77	2.1	71.61	72.10	-1.5	805	-0.19%
2022/02/09	0.9	71.71	0.4	71.60	71.90	0.5	802	0.06%
2022/02/08	1	71.42	6.1	71.39	71.90	-5	791	-0.64%
2022/02/07	0.1	69.30	0.5	69.35	69.70	-0.4	780	-0.05%
2022/01/26	8.3	67.42	4.2	67.01	66.90	4.1	771	0.53%
2022/01/25	1	66.20	12.1	66.09	66.00	-11.1	786	-1.42%
2022/01/24	0	0.00	14.8	66.56	66.90	-14.8	790	-1.87%
2022/01/21	0	68.20	10.1	67.74	67.70	-10.1	803	-1.26%
2022/01/20	0.1	69.60	0.5	69.43	68.70	-0.5	819	-0.06%
2022/01/19	2.7	69.25	6	68.80	69.60	-3.3	866	-0.38%
2022/01/18	0	0.00	0	67.80	68.00	0	868	0.00%
2022/01/17	0	0.00	0.2	67.94	67.20	-0.2	885	-0.02%
2022/01/14	0.2	66.60	9.8	66.56	66.80	-9.6	902	-1.07%
2022/01/13	0	67.50	0.1	67.68	67.10	0	912	0.00%
2022/01/12	0	0.00	2.5	67.11	67.10	-2.5	923	-0.27%
2022/01/11	0	0.00	5.3	67.27	67.10	-5.3	931	-0.57%
2022/01/10	6	68.27	0	68.60	67.50	6	943	0.64%
2022/01/07	0	0.00	28.2	67.31	67.20	-28.2	953	-2.96%
2022/01/06	1	68.40	0.6	68.44	68.60	0.4	959	0.04%
2022/01/05	0	0.00	3.1	69.03	68.40	-3.1	977	-0.32%
2022/01/04	1	69.80	0.3	69.89	69.70	0.7	1,008	0.07%
2022/01/03	0.3	69.70	0.1	70.70	69.80	0.2	1,046	0.02%
2021/12/30	0	70.50	0.1	70.90	70.60	-0.1	1,073	-0.01%
2021/12/29	0.1	71.40	0.1	71.30	70.90	0	1,110	0.00%
2021/12/28	0	0.00	0.1	70.60	70.20	-0.1	1,159	-0.01%
2021/12/27	0	0.00	0.2	70.56	70.10	-0.2	1,270	-0.02%
2021/12/24	0	0.00	0.7	71.19	70.40	-0.7	1,509	-0.05%
2021/12/23	0.3	72.00	1	71.91	71.50	-0.7	1,611	-0.05%
2021/12/22	0	72.58	0	0.00	72.20	0	1,630	0.00%
2021/12/21	0	0.00	12.3	72.33	72.70	-12.3	1,649	-0.75%
2021/12/20	0.2	72.60	0.4	72.66	72.80	-0.1	1,697	-0.01%
2021/12/17	1.5	72.86	1.2	72.65	72.40	0.2	1,940	0.01%
2021/12/16	0.9	73.02	0	73.41	72.90	0.8	1,969	0.04%
2021/12/15	0.1	73.00	0.2	73.30	73.00	-0.1	1,976	-0.01%
2021/12/14	2	73.28	0.7	73.74	72.50	1.3	1,976	0.07%
2021/12/13	10.2	75.78	1.4	75.40	75.80	8.8	1,950	0.45%
2021/12/10	1.8	72.88	1	72.31	73.60	0.7	1,897	0.04%
2021/12/09	0.5	73.00	1.2	72.37	71.70	-0.8	1,889	-0.04%
2021/12/08	1.1	72.41	2	72.50	72.50	-0.9	1,877	-0.05%
2021/12/07	0	70.30	0.1	70.50	70.90	-0.1	1,852	-0.01%
2021/12/06	0.1	72.24	1	71.91	71.80	-0.9	1,838	-0.05%
2021/12/03	0	69.80	0	69.65	71.20	0	1,815	0.00%
2021/12/02	0	68.90	1	69.50	69.40	-1	1,810	-0.05%
2021/12/01	0	0.00	0	69.20	69.00	0	1,806	0.00%
2021/11/30	0	0.00	0.6	68.98	69.50	-0.6	1,804	-0.03%
2021/11/29	1	69.01	0.2	69.60	69.20	0.8	1,796	0.05%
2021/11/26	0	0.00	0.3	72.37	71.30	-0.3	1,776	-0.02%
2021/11/25	2	72.00	0	0.00	72.10	2	1,740	0.11%
2021/11/22	0	0.00	0	69.10	68.60	0	1,708	0.00%
2021/11/19	0	0.00	0.1	68.20	67.80	-0.1	1,697	0.00%
2021/11/18	0	0.00	0.1	68.00	67.70	-0.1	1,695	-0.01%
2021/11/17	0	0.00	0.4	68.77	68.00	-0.4	1,692	-0.02%
2021/11/15	0	0.00	0.4	66.67	66.10	-0.4	1,661	-0.02%
2021/11/12	0	0.00	0.1	66.59	66.60	-0.1	1,663	-0.01%
2021/11/11	0	0.00	0.4	66.10	65.60	-0.4	1,665	-0.02%
2021/11/10	0	0.00	0.3	65.96	65.90	-0.3	1,673	-0.02%
2021/11/09	0	0.00	0.1	66.50	66.10	-0.1	1,691	-0.01%
2021/11/05	0	0.00	0.7	66.57	66.40	-0.7	1,725	-0.04%
2021/11/04	0	0.00	0.4	66.73	66.40	-0.4	1,725	-0.02%
2021/11/03	0	0.00	0.1	66.24	67.50	-0.1	1,722	-0.01%
2021/11/02	0	0.00	1	66.19	65.50	-1	1,723	-0.06%
2021/11/01	0	0.00	0.1	67.45	67.00	-0.1	1,705	-0.01%
2021/10/29	0	0.00	1	67.37	66.80	-1	1,702	-0.06%
2021/10/28	0	0.00	0.9	68.31	68.00	-0.9	1,688	-0.05%
2021/10/27	5	69.60	0.1	70.77	69.60	4.9	1,671	0.29%
2021/10/26	0	0.00	0.2	65.88	65.60	-0.2	1,624	-0.01%
2021/10/25	0	0.00	4.7	65.70	65.50	-4.7	1,627	-0.29%
2021/10/22	0	0.00	0.3	67.94	66.80	-0.3	1,611	-0.02%
2021/10/21	0	0.00	1.3	68.97	68.50	-1.3	1,597	-0.08%
2021/10/20	0	0.00	0.1	68.59	67.80	-0.1	1,587	-0.01%
2021/10/19	0	0.00	0.1	69.50	69.10	-0.1	1,576	0.00%
2021/10/18	0	0.00	1.5	69.25	69.80	-1.5	1,570	-0.10%
2021/10/15	1	69.20	4	68.81	69.00	-3	1,560	-0.19%
2021/10/14	1	69.00	0	0.00	69.60	1	1,555	0.06%
2021/10/13	0	69.00	0	0.00	69.30	0	1,550	0.00%
2021/10/12	1	70.30	17.4	71.60	68.50	-16.4	1,529	-1.08%
2021/10/08	0.1	75.00	3.5	73.48	72.20	-3.5	1,493	-0.23%
2021/10/07	0	0.00	3	74.53	74.20	-3	1,459	-0.21%
2021/10/06	1	77.40	0	76.70	75.20	1	1,433	0.07%
2021/10/05	9.1	76.85	8	76.81	76.70	1.1	1,398	0.08%
2021/10/04	8	80.84	2	77.80	78.00	6	1,350	0.44%
2021/10/01	59	83.14	4	82.33	80.90	55	1,238	4.44%
2021/09/30	44.2	77.37	2	77.75	79.40	42.2	1,001	4.22%
2021/09/29	49.4	72.96	0	0.00	72.20	49.4	898	5.50%
2021/09/28	0	0.00	3	74.50	74.00	-3	880	-0.34%
2021/09/27	0	0.00	5	75.18	73.50	-5	863	-0.58%
2021/09/24	130.5	77.04	4	77.15	77.00	126.5	814	15.53%	大買/鉅額交易
2021/09/22	0	0.00	1	67.20	67.20	-1	533	-0.19%
2021/09/08	0	0.00	0	62.00	61.70	0	513	0.00%
2021/08/16	2	65.60	0	0.00	65.80	2	565	0.35%
2021/08/11	0	0.00	1	66.40	66.00	-1	571	-0.17%
2021/08/06	2	63.80	2	64.65	65.00	0	575	0.00%
2021/07/30	1	62.80	0	0.00	62.90	1	589	0.17%
2021/07/29	0	0.00	1	63.50	63.70	-1	585	-0.17%
2021/07/21	0	0.00	1	64.30	62.90	-1	603	-0.17%
2021/07/20	0	0.00	0	65.73	64.60	0	601	0.00%
2021/07/19	0	0.00	0	64.00	65.30	0	594	0.00%
2021/07/16	1	64.10	0	0.00	64.00	1	595	0.17%
2021/07/15	1	63.70	1	62.80	64.30	0	605	0.00%
2021/07/14	0	0.00	2	63.20	62.80	-2	615	-0.32%
2021/07/09	1	64.90	0	0.00	64.80	1	616	0.16%
2021/07/08	1	64.70	0	0.00	64.20	1	620	0.16%
2021/07/07	1	64.40	0	0.00	64.50	1	625	0.16%
2021/06/30	1	66.60	0	0.00	66.30	1	626	0.16%
2021/06/25	1	67.50	0	0.00	67.20	1	623	0.16%
2021/06/24	1	68.00	0	0.00	67.90	1	624	0.16%
2021/06/22	0	0.00	1	66.90	67.00	-1	630	-0.16%
2021/06/02	1	70.50	0	71.70	70.50	1	633	0.16%
2021/05/25	0	0.00	1	71.00	70.50	-1	615	-0.16%
2021/05/19	0	0.00	1	67.00	68.50	-1	629	-0.16%
2021/05/18	1	61.20	0	0.00	62.30	1	616	0.16%
2021/05/14	1	63.60	0	0.00	63.40	1	602	0.17%
2021/05/13	0	0.00	1	62.50	62.50	-1	601	-0.17%
2021/05/04	0.2	69.00	0	0.00	67.60	0.2	597	0.03%
2021/05/03	1	70.40	0	0.00	70.10	1	593	0.17%
2021/04/28	1	72.90	1	74.00	72.90	0	600	0.00%
2021/04/27	1	74.50	0	0.00	74.20	1	600	0.17%
2021/04/23	1	74.20	0	0.00	74.30	1	600	0.17%
2021/04/22	1	75.20	1	75.10	74.00	0	606	0.00%
2021/04/21	0	0.00	1	76.80	76.60	-1	603	-0.17%
2021/04/14	0	0.00	1	73.30	73.60	-1	590	-0.17%
2021/04/13	1	76.00	0	0.00	75.00	1	589	0.17%
2021/04/08	0	0.00	6	75.95	76.10	-6	572	-1.05%
2021/04/07	0	0.00	0	77.60	77.20	0	564	0.00%
2021/03/29	2	76.95	0	0.00	76.80	2	573	0.35%
2021/03/24	1	77.50	0	0.00	77.50	1	590	0.17%
2021/03/15	0	0.00	0	78.70	77.40	0	647	0.00%
2021/03/08	0	0.00	1	78.40	78.00	-1	698	-0.14%
2021/03/03	1	80.80	0	0.00	80.60	1	688	0.15%
2021/03/02	0	0.00	1	82.00	81.80	-1	681	-0.15%
2021/02/25	1	78.30	0	0.00	78.30	1	648	0.15%
2021/02/24	0	0.00	1	77.60	77.60	-1	646	-0.15%
2021/02/22	0	0.00	1	83.80	83.00	-1	621	-0.16%
2021/02/18	1	73.00	0	0.00	73.00	1	585	0.17%
2021/02/05	1	72.80	0	0.00	72.00	1	579	0.17%
2021/01/26	2	73.20	0	0.00	73.30	2	552	0.36%
2021/01/25	1	72.90	0	0.00	73.00	1	548	0.18%
2021/01/22	0.4	74.50	0	0.00	73.60	0.4	556	0.06%
2021/01/20	1	76.60	1	75.70	75.10	0	543	0.00%
2021/01/18	1	78.50	0	0.00	78.50	1	534	0.19%
2021/01/14	0.3	80.50	0	0.00	80.00	0.3	527	0.06%
2021/01/08	1	82.10	0	0.00	82.10	1	511	0.20%
2021/01/06	0	0.00	4	83.43	81.70	-4	510	-0.78%
2021/01/04	0	0.00	1	84.30	84.50	-1	516	-0.19%
2020/12/31	3	84.40	0	0.00	84.10	3	521	0.58%
2020/12/29	1	84.10	3	84.10	84.00	-2	545	-0.37%
2020/12/22	3	84.90	0	0.00	84.60	3	572	0.52%
2020/12/21	10	86.50	0	0.00	85.10	10	590	1.69%
2020/12/18	1	87.00	1	82.60	86.50	0	597	0.00%
2020/12/11	0	0.00	2	84.60	84.70	-2	630	-0.32%
2020/12/10	1	89.10	0	0.00	88.20	1	621	0.16%
2020/12/09	5	82.12	0	0.00	82.30	5	592	0.84%
2020/12/08	0	0.00	1	80.20	79.40	-1	613	-0.16%
2020/12/07	1	84.80	3	84.70	82.20	-2	597	-0.33%
2020/12/03	0	0.00	1	86.50	86.50	-1	592	-0.17%
2020/11/24	0	0.00	15	86.70	86.70	-15	1,013	-1.48%
2020/11/23	0	0.00	5	88.10	88.10	-5	1,059	-0.47%
2020/11/19	2	88.15	0	0.00	88.10	2	1,209	0.17%
2020/11/16	0	0.00	7	86.70	86.70	-7	1,321	-0.53%
2020/11/06	2	86.25	0	0.00	86.50	2	1,490	0.13%
2020/11/05	7	87.56	0	0.00	87.10	7	1,491	0.47%
2020/10/29	2	85.60	2	86.50	86.20	0	1,489	0.00%
2020/10/22	0	0.00	3	87.50	87.50	-3	1,499	-0.20%
2020/10/16	3	88.80	0	0.00	88.50	3	1,524	0.20%
2020/10/12	1	89.00	0	0.00	88.50	1	1,556	0.06%
2020/10/08	1	90.10	0	0.00	90.10	1	1,559	0.06%
2020/10/07	1.1	89.64	1	90.60	90.20	0.1	1,572	0.01%
2020/10/06	0	0.00	1	93.70	93.70	-1	1,586	-0.06%
2020/10/05	3	93.00	0	0.00	93.30	3	1,670	0.18%
2020/09/25	0.2	92.50	0	0.00	91.00	0.2	1,816	0.01%
2020/09/24	4	97.13	0	0.00	95.00	4	1,813	0.22%
2020/09/22	7	101.64	1	101.00	101.00	6	1,809	0.33%
2020/09/21	2	104.50	0	0.00	104.50	2	1,802	0.11%
2020/09/07	9	105.11	9	103.67	103.50	0	1,808	0.00%
2020/09/04	2	108.50	1	108.00	108.00	1	1,799	0.06%
2020/09/03	0	0.00	6	113.33	112.50	-6	1,781	-0.34%
2020/09/02	8	107.19	3	108.33	106.50	5	1,742	0.29%
2020/09/01	2	109.25	0	0.00	110.00	2	1,715	0.12%
2020/08/31	3	117.00	0	0.00	115.00	3	1,669	0.18%
2020/08/28	4	121.75	5	122.60	123.00	-1	1,613	-0.06%
2020/08/27	1	122.50	0	0.00	122.50	1	1,457	0.07%
2020/08/26	3	109.17	11	108.95	111.50	-8	1,434	-0.56%
2020/08/25	0	0.00	4	103.50	101.50	-4	1,327	-0.30%
2020/08/24	0	0.00	3	102.33	102.00	-3	1,297	-0.23%
2020/08/19	3	100.03	4	99.90	99.80	-1	1,251	-0.08%
2020/08/18	0	0.00	2	94.70	97.70	-2	1,237	-0.16%
2020/08/17	7	95.11	9	93.34	97.00	-2	1,219	-0.16%
2020/08/14	5	88.56	0	89.80	89.60	5	1,176	0.42%
2020/08/10	0	0.00	2	86.90	86.90	-2	1,196	-0.17%
2020/08/07	5	87.88	1	88.30	87.30	4	1,204	0.33%
2020/08/05	1	87.30	2	87.70	88.00	-1	1,211	-0.08%
2020/08/04	1	87.80	0	0.00	86.90	1	1,218	0.08%
2020/08/03	1	87.10	0	0.00	86.60	1	1,245	0.08%
2020/07/28	0	0.00	5	86.58	86.40	-5	1,332	-0.38%
2020/07/24	0	0.00	1	87.00	86.70	-1	1,362	-0.07%
2020/07/23	1	88.50	0	0.00	88.70	1	1,377	0.07%
2020/07/22	0	0.00	3	89.87	89.90	-3	1,385	-0.22%
2020/07/20	1.2	86.68	0	0.00	88.70	1.2	1,411	0.09%
2020/07/17	13	89.58	3	89.43	88.80	10	1,435	0.70%
2020/07/16	2	90.90	0	0.00	90.90	2	1,438	0.14%
2020/07/15	1	91.40	0	0.00	90.80	1	1,456	0.07%
2020/07/14	2	92.80	2	91.60	91.40	0	1,468	0.00%
2020/07/13	1	94.90	11	96.70	93.60	-10	1,469	-0.68%
2020/07/10	16	102.67	8	99.34	96.50	8	1,463	0.55%
2020/07/09	2	99.35	7	100.43	104.50	-5	1,431	-0.35%
2020/07/08	10	94.05	15	94.61	95.00	-5	1,387	-0.36%
2020/07/03	8	89.14	2	88.90	88.90	6	1,347	0.45%
2020/07/01	1	89.70	0	0.00	89.90	1	1,395	0.07%
2020/06/30	0	0.00	3	90.00	89.80	-3	1,409	-0.21%
2020/06/29	1	92.50	2	90.70	90.60	-1	1,412	-0.07%
2020/06/23	0	0.00	1	94.10	93.50	-1	1,411	-0.07%
2020/06/18	4	94.18	1	95.20	94.10	3	1,412	0.21%
2020/06/17	1	93.30	0	0.00	93.70	1	1,409	0.07%
2020/06/15	0	0.00	1	90.30	90.00	-1	1,445	-0.07%
2020/06/12	1	86.20	1	87.90	88.80	0	1,460	0.00%
2020/06/11	0	0.00	5	94.40	90.30	-5	1,467	-0.34%
2020/06/10	6	93.97	0	0.00	93.80	6	1,483	0.40%
2020/06/09	0	0.00	1	94.80	94.00	-1	1,507	-0.07%
2020/06/08	1	92.70	0	0.00	92.00	1	1,524	0.07%
2020/06/04	1	91.00	0	0.00	91.50	1	1,545	0.06%
2020/06/02	1	93.30	0	0.00	90.60	1	1,547	0.06%
2020/05/28	3	94.90	3	94.90	93.50	0	1,538	0.00%
2020/05/27	0	0.00	1	95.00	95.70	-1	1,540	-0.06%
2020/05/26	1	97.00	1	99.20	96.60	0	1,534	0.00%
2020/05/25	1	97.40	1	97.00	97.80	0	1,508	0.00%
2020/05/22	0	0.00	3	95.10	93.70	-3	1,487	-0.20%
2020/05/21	0	0.00	1	93.50	93.30	-1	1,470	-0.07%
2020/05/19	1	91.50	0	0.00	91.60	1	1,450	0.07%
2020/05/18	0	0.00	1	90.90	89.60	-1	1,455	-0.07%
2020/05/15	1	89.00	2	90.75	89.00	-1	1,451	-0.07%
2020/05/12	1	94.10	0	0.00	92.60	1	1,443	0.07%
2020/05/11	2	93.50	1	95.00	93.10	1	1,447	0.07%
2020/05/07	4	97.15	2	97.75	97.90	2	1,417	0.14%
2020/05/06	0	0.00	1	93.10	93.00	-1	1,393	-0.07%
2020/05/05	1	92.20	3	92.33	92.50	-2	1,389	-0.14%
2020/05/04	0	0.00	11	94.15	94.20	-11	1,390	-0.79%
2020/04/30	3	97.13	1	97.10	96.90	2	1,456	0.14%
2020/04/29	2	96.90	1	98.00	97.50	1	1,505	0.07%
2020/04/28	4	95.20	0	0.00	95.20	4	1,504	0.27%
2020/04/27	5	93.80	1	93.30	94.40	4	1,516	0.26%
2020/04/23	1	93.20	0	0.00	92.50	1	1,501	0.07%
2020/04/22	1	90.40	1	90.00	92.00	0	1,484	0.00%
2020/04/21	0	0.00	7	87.93	86.80	-7	1,457	-0.48%
2020/04/20	3	92.30	2	92.60	91.50	1	1,443	0.07%
2020/04/17	1	91.10	1	91.10	91.10	0	1,456	0.00%
2020/04/16	1	89.30	3	92.93	92.00	-2	1,455	-0.14%
2020/04/15	1	90.40	2	92.10	90.30	-1	1,465	-0.07%
2020/04/14	2	91.15	0	0.00	92.20	2	1,454	0.14%
2020/04/13	1	82.40	1	89.00	89.10	0	1,415	0.00%
2020/04/09	0	0.00	1	82.60	80.70	-1	1,394	-0.07%
2020/04/08	2	81.55	2	82.70	82.10	0	1,390	0.00%
2020/04/07	2	82.60	1	82.90	82.00	1	1,377	0.07%
2020/04/06	0	0.00	5	77.96	78.30	-5	1,338	-0.37%
2020/04/01	1	69.80	1	72.00	71.20	0	1,310	0.00%
2020/03/31	8	67.81	0	0.00	67.60	8	1,297	0.62%
2020/03/30	0	0.00	1	65.00	64.50	-1	1,288	-0.08%
2020/03/24	0	0.00	0	60.50	59.80	0	1,414	0.00%
2020/03/18	3	61.50	4	60.55	58.20	-1	1,598	-0.06%
2020/03/17	3	63.33	21	65.16	61.30	-18	1,697	-1.06%
2020/03/16	1	72.00	0	0.00	67.80	1	1,678	0.06%
2020/03/13	0	0.00	1	67.50	68.10	-1	1,652	-0.06%
2020/03/12	0	0.00	5	81.54	75.00	-5	1,631	-0.31%
2020/03/10	1	82.20	0	0.00	82.50	1	1,592	0.06%
2020/03/09	1	87.10	1	89.30	86.40	0	1,571	0.00%
2020/03/06	1	89.90	0	0.00	89.90	1	1,570	0.06%
2020/03/04	0	0.00	1	88.50	87.70	-1	1,582	-0.06%
2020/03/02	1	86.00	0	0.00	86.30	1	1,663	0.06%
2020/02/27	1	90.00	0	0.00	89.00	1	1,888	0.05%
2020/02/24	1	93.30	2	94.00	93.40	-1	1,924	-0.05%
2020/02/19	0	0.00	2	96.20	96.20	-2	1,941	-0.10%
2020/02/17	3	94.90	0	0.00	93.50	3	1,969	0.15%
2020/02/13	0	0.00	1	96.80	94.90	-1	1,989	-0.05%
2020/02/12	0	0.00	2	96.90	96.50	-2	2,003	-0.10%
2020/02/11	0	0.00	0	94.60	94.50	0	2,028	0.00%
2020/02/10	1	94.00	2	94.10	93.90	-1	2,039	-0.05%
2020/02/06	1	99.70	0	0.00	99.00	1	2,042	0.05%
2020/02/05	4	99.80	10	100.45	98.90	-6	2,078	-0.29%
2020/02/04	8	103.55	5	103.50	102.00	3	2,061	0.15%
2020/02/03	15	91.81	3	99.50	101.50	12	1,991	0.60%
2020/01/30	1	98.00	21	95.88	91.10	-20	1,930	-1.04%
2020/01/17	2	93.90	0	0.00	93.20	2	1,914	0.10%
2020/01/15	1	95.10	1	94.50	94.50	0	1,926	0.00%
2020/01/14	22	96.27	0	0.00	94.00	22	1,927	1.14%
2020/01/13	1	95.40	2	96.50	95.30	-1	1,920	-0.05%
2020/01/09	1	93.00	0	0.00	90.40	1	1,889	0.05%
2020/01/08	1	93.00	1	94.00	92.40	0	1,880	0.00%
2020/01/07	12	95.21	0	0.00	95.10	12	1,881	0.64%
2020/01/03	1	96.00	3	96.60	96.30	-2	1,919	-0.10%
2019/12/30	0	0.00	3	99.03	98.30	-3	1,892	-0.16%
2019/12/27	11	99.74	4	99.30	99.10	7	1,921	0.36%
2019/12/25	0	0.00	0	101.00	100.50	0	1,919	0.00%
2019/12/24	0	0.00	1	100.00	100.00	-1	1,964	-0.05%
2019/12/23	1	98.70	1	98.80	98.80	0	1,964	0.00%
2019/12/20	0	0.00	3	99.70	101.50	-3	1,946	-0.15%
2019/12/19	3	97.70	10	94.44	94.60	-7	1,880	-0.37%
2019/12/18	1	100.50	5	99.88	99.80	-4	1,808	-0.22%
2019/12/17	2	102.75	1	103.00	102.50	1	1,770	0.06%
2019/12/16	5	103.40	3	102.67	104.00	2	1,742	0.11%
2019/12/13	25	106.88	22	106.30	106.00	3	1,665	0.18%
2019/12/12	14	120.18	1	121.50	117.50	13	1,555	0.84%
2019/12/11	1	130.50	1	130.50	130.50	0	1,436	0.00%
2019/12/09	3	131.00	0	0.00	130.50	3	1,435	0.21%
2019/12/06	1	131.50	1	132.00	131.50	0	1,428	0.00%
2019/12/05	2	132.50	1	132.50	132.50	1	1,426	0.07%
2019/12/03	1	132.50	0	0.00	132.00	1	1,429	0.07%
2019/12/02	2	134.75	5	134.00	134.00	-3	1,422	-0.21%
2019/11/29	2	136.50	0	0.00	136.50	2	1,428	0.14%
2019/11/28	0	0.00	4	137.38	138.50	-4	1,426	-0.28%
2019/11/27	4	132.63	5	134.30	133.00	-1	1,382	-0.07%
2019/11/26	20	132.50	0	0.00	131.00	20	1,339	1.49%
2019/11/25	9	132.50	0	0.00	131.00	9	1,097	0.82%
2019/11/22	6	134.92	6	135.08	134.50	0	1,091	0.00%
2019/11/21	2	132.00	0	0.00	132.00	2	1,057	0.19%
2019/11/20	1	130.00	1	132.00	132.50	0	1,044	0.00%
2019/11/19	2	130.00	1	131.00	130.50	1	1,037	0.10%
2019/11/18	2	130.75	2	131.50	131.00	0	1,031	0.00%
2019/11/15	4	130.50	2	130.75	130.50	2	1,029	0.19%
2019/11/14	3	131.17	1	131.50	131.00	2	1,019	0.20%
2019/11/13	2	133.75	1	134.50	133.50	1	990	0.10%
2019/11/12	1	135.00	1	135.50	135.00	0	989	0.00%
2019/11/11	2	135.50	2	134.50	137.50	0	983	0.00%
2019/11/08	2	133.50	1	134.00	133.00	1	973	0.10%
2019/11/07	1	136.50	2	137.25	135.50	-1	951	-0.11%
2019/11/06	0	0.00	3	137.00	136.00	-3	942	-0.32%
2019/11/05	5	139.20	1	139.50	138.50	4	939	0.43%
2019/11/04	4	140.63	1	142.00	140.00	3	946	0.32%
2019/11/01	0	0.00	2	135.25	135.00	-2	925	-0.22%
2019/10/31	2	134.25	0	0.00	133.50	2	939	0.21%
2019/10/30	3	131.33	2	132.50	133.50	1	937	0.11%
2019/10/29	1	133.50	4	134.00	133.50	-3	934	-0.32%
2019/10/28	3	135.67	1	138.50	135.00	2	945	0.21%
2019/10/23	2	139.00	1	139.50	138.00	1	935	0.11%
2019/10/22	2	137.75	2	138.50	139.00	0	925	0.00%
2019/10/21	1	137.00	5	137.00	138.00	-4	925	-0.43%
2019/10/18	1	137.00	1	138.00	137.00	0	928	0.00%
2019/10/17	1	138.50	1	139.00	138.50	0	939	0.00%
2019/10/16	1	134.50	2	135.00	134.50	-1	975	-0.10%
2019/10/15	1	136.00	1	136.50	136.00	0	984	0.00%
2019/10/14	3	139.50	1	138.50	138.50	2	988	0.20%
2019/10/09	2	143.25	0	0.00	142.50	2	956	0.21%
2019/10/08	1	147.50	1	149.00	147.50	0	935	0.00%
2019/10/04	2	148.00	3	148.17	148.00	-1	941	-0.11%
2019/10/03	1	149.50	2	149.50	148.00	-1	944	-0.11%
2019/10/02	1	146.00	0	0.00	145.50	1	916	0.11%
2019/10/01	2	147.50	0	0.00	147.50	2	916	0.22%
2019/09/27	3	147.33	4	149.75	149.00	-1	908	-0.11%
2019/09/26	2	146.00	1	145.50	145.00	1	869	0.11%
2019/09/25	0	0.00	1	149.00	148.50	-1	898	-0.11%
2019/09/23	2	150.00	3	150.67	150.00	-1	904	-0.11%
2019/09/20	1	149.50	2	150.00	149.50	-1	906	-0.11%
2019/09/19	1	149.00	1	149.50	149.50	0	903	0.00%
2019/09/18	1	151.00	0	0.00	150.50	1	919	0.11%
2019/09/12	1	151.50	2	152.75	151.50	-1	973	-0.10%
2019/09/11	3	151.00	1	151.00	151.50	2	981	0.20%
2019/09/10	0	0.00	3	150.67	151.00	-3	984	-0.30%
2019/09/09	2	149.75	2	151.75	150.00	0	995	0.00%
2019/09/06	1	150.00	0	0.00	149.00	1	995	0.10%
2019/09/05	6	148.50	1	149.00	149.00	5	999	0.50%
2019/09/04	1	148.00	1	148.50	148.00	0	1,025	0.00%
2019/09/03	2	150.50	3	152.00	149.00	-1	1,049	-0.10%
2019/09/02	2	149.00	3	151.33	149.00	-1	1,036	-0.10%
2019/08/30	0	0.00	3	145.67	146.00	-3	1,022	-0.29%
2019/08/29	2	143.50	2	144.25	143.50	0	1,021	0.00%
2019/08/28	1	145.00	3	145.17	145.00	-2	1,033	-0.19%
2019/08/27	2	144.00	2	144.25	144.00	0	1,037	0.00%
2019/08/22	2	143.25	0	0.00	143.00	2	1,052	0.19%
2019/08/21	0	0.00	2	143.75	143.00	-2	1,056	-0.19%
2019/08/20	1	144.00	1	145.50	144.00	0	1,059	0.00%
2019/08/19	1	143.50	0	0.00	142.50	1	1,056	0.09%
2019/08/16	2	142.50	0	0.00	142.50	2	1,058	0.19%
2019/08/15	5	143.00	4	143.38	143.50	1	1,063	0.09%
2019/08/13	2	143.50	2	144.50	142.00	0	1,069	0.00%
2019/08/12	6	145.08	0	0.00	144.00	6	1,067	0.56%
2019/08/08	2	148.50	2	148.75	149.00	0	1,061	0.00%
2019/08/07	1	148.00	1	149.50	147.50	0	1,066	0.00%
2019/08/06	2	148.50	0	0.00	148.50	2	1,078	0.19%
2019/08/05	3	153.33	2	152.50	150.50	1	1,085	0.09%
2019/08/02	3	163.00	0	0.00	158.50	3	1,082	0.28%
2019/08/01	1	166.50	1	166.50	167.50	0	1,068	0.00%
2019/07/31	2	164.00	3	165.50	167.00	-1	1,070	-0.09%
2019/07/30	2	165.50	1	167.00	165.00	1	1,059	0.09%
2019/07/29	1	167.00	4	167.88	168.50	-3	1,047	-0.29%
2019/07/26	1	164.50	3	164.00	163.50	-2	1,037	-0.19%
2019/07/25	3	162.67	2	162.50	163.00	1	1,034	0.10%
2019/07/24	2	164.75	3	164.33	164.00	-1	1,039	-0.10%
2019/07/23	2	164.50	0	0.00	164.50	2	1,052	0.19%
2019/07/22	1	168.00	0	0.00	166.50	1	1,054	0.09%
2019/07/19	0	0.00	1	169.00	169.50	-1	1,048	-0.10%
2019/07/18	4	169.88	10	171.90	168.00	-6	1,035	-0.58%
2019/07/17	1	167.00	4	166.63	167.50	-3	991	-0.30%
2019/07/16	2	164.00	4	165.38	164.00	-2	965	-0.21%
2019/07/15	3	161.50	1	162.00	161.50	2	947	0.21%
2019/07/12	1	160.50	2	161.00	160.00	-1	957	-0.10%
2019/07/11	2	160.75	3	161.67	160.50	-1	959	-0.10%
2019/07/10	1	161.50	1	162.00	161.50	0	965	0.00%
2019/07/09	0	0.00	6	160.00	159.00	-6	965	-0.62%
2019/07/08	1	163.00	0	0.00	162.50	1	963	0.10%
2019/07/05	1	163.50	0	0.00	165.00	1	960	0.10%
2019/07/04	1	164.50	1	167.50	166.00	0	961	0.00%
2019/07/03	1	166.00	2	168.00	165.00	-1	971	-0.10%
2019/07/02	7	165.43	8	164.44	165.00	-1	970	-0.10%
2019/07/01	2	159.75	3	159.67	159.50	-1	944	-0.11%
2019/06/28	2	160.00	1	162.00	159.00	1	958	0.10%
2019/06/26	0	0.00	1	158.00	159.00	-1	970	-0.10%
2019/06/25	2	159.00	0	0.00	159.00	2	973	0.21%
2019/06/24	0	0.00	1	163.00	161.50	-1	962	-0.10%
2019/06/21	0	0.00	1	157.50	157.00	-1	944	-0.11%
2019/06/20	0	0.00	3	156.17	157.50	-3	939	-0.32%
2019/06/19	1	152.00	3	152.50	152.00	-2	923	-0.22%
2019/06/13	1	151.00	2	150.50	151.00	-1	944	-0.11%
2019/06/12	0	0.00	2	152.00	152.50	-2	956	-0.21%
2019/06/11	0	0.00	4	145.25	150.00	-4	960	-0.42%
2019/06/06	1	137.50	1	138.50	139.00	0	936	0.00%
2019/06/04	0	0.00	1	141.50	138.50	-1	956	-0.10%
2019/06/03	1	139.00	0	0.00	139.50	1	987	0.10%
2019/05/31	0	0.00	1	138.50	139.00	-1	1,011	-0.10%
2019/05/29	2	137.50	2	138.50	136.00	0	1,075	0.00%
2019/05/27	1	135.00	0	0.00	134.00	1	1,081	0.09%
2019/05/24	2	137.50	1	140.00	137.00	1	1,096	0.09%
2019/05/23	1	136.00	1	137.00	137.50	0	1,119	0.00%
2019/05/22	2	139.75	0	0.00	139.00	2	1,145	0.17%
2019/05/21	4	141.50	7	141.50	142.50	-3	1,168	-0.26%
2019/05/20	3	137.17	2	137.50	138.00	1	1,230	0.08%
2019/05/17	2	135.25	0	0.00	134.00	2	1,231	0.16%
2019/05/16	2	138.00	3	137.50	136.50	-1	1,278	-0.08%
2019/05/15	3	139.50	1	141.00	140.00	2	1,307	0.15%
2019/05/14	2	136.00	6	137.67	138.50	-4	1,307	-0.31%
2019/05/13	2	141.25	1	136.50	136.50	1	1,310	0.08%
2019/05/10	6	145.67	2	147.00	143.50	4	1,299	0.31%
2019/05/09	1	150.00	0	0.00	150.00	1	1,296	0.08%
2019/05/08	2	153.75	3	154.50	154.00	-1	1,302	-0.08%
2019/05/07	3	154.50	2	155.25	154.00	1	1,305	0.08%
2019/05/06	2	152.50	0	0.00	153.00	2	1,320	0.15%
2019/05/03	1	158.00	1	159.50	158.00	0	1,347	0.00%
2019/05/02	1	158.50	0	160.00	158.50	1	1,397	0.07%
2019/04/29	6	157.50	2	155.50	155.50	4	1,401	0.29%
2019/04/26	5	162.20	2	163.75	161.50	3	1,393	0.22%
2019/04/25	1	165.00	1	164.50	164.00	0	1,398	0.00%
2019/04/24	2	166.25	0	0.00	164.50	2	1,416	0.14%
2019/04/23	1	166.50	3	166.83	166.50	-2	1,425	-0.14%
2019/04/22	2	163.50	0	0.00	164.00	2	1,428	0.14%
2019/04/19	1	163.50	0	0.00	163.50	1	1,463	0.07%
2019/04/18	2	167.50	1	169.50	164.00	1	1,574	0.06%
2019/04/17	2	167.75	1	169.00	168.50	1	1,586	0.06%
2019/04/16	2	167.00	5	167.00	167.50	-3	1,628	-0.18%
2019/04/15	3	168.33	2	169.25	168.00	1	1,642	0.06%
2019/04/12	8	170.06	5	169.40	169.00	3	1,698	0.18%
2019/04/11	6	171.83	1	170.50	170.50	5	1,762	0.28%
2019/04/10	1	172.50	7	171.71	172.50	-6	1,772	-0.34%
2019/04/09	1	170.50	2	172.75	170.50	-1	1,824	-0.05%
2019/04/08	0	0.00	1	170.50	170.00	-1	1,823	-0.05%
2019/04/03	3	170.17	2	172.00	170.00	1	1,822	0.05%
2019/04/02	2	171.25	3	170.00	171.00	-1	1,821	-0.05%
2019/04/01	6	167.00	0	0.00	168.00	6	1,812	0.33%
2019/03/29	2	167.25	13	168.35	168.00	-11	1,806	-0.61%
2019/03/28	0	0.00	1	167.50	167.00	-1	1,809	-0.06%
2019/03/27	3	168.67	11	169.36	168.00	-8	1,824	-0.44%
2019/03/26	2	169.50	1	169.00	169.00	1	1,833	0.05%
2019/03/25	3	169.00	2	169.75	169.50	1	1,859	0.05%
2019/03/22	1	172.00	1	173.00	172.00	0	1,901	0.00%
2019/03/21	0	177.00	1	173.00	175.00	-1	1,948	-0.05%
2019/03/19	2	171.00	1	172.50	171.00	1	2,005	0.05%
2019/03/18	6	172.42	22	172.18	170.50	-16	2,014	-0.79%
2019/03/15	1	174.00	0	0.00	174.50	1	1,999	0.05%
2019/03/14	10	175.75	3	177.33	175.00	7	2,011	0.35%
2019/03/13	1	181.00	2	179.50	179.00	-1	2,051	-0.05%
2019/03/12	1	179.50	3	180.83	181.00	-2	2,089	-0.10%
2019/03/11	1	180.50	1	182.00	178.00	0	2,136	0.00%
2019/03/08	3	181.00	2	180.50	180.00	1	2,151	0.05%
2019/03/07	7	185.50	10	184.80	181.50	-3	2,200	-0.14%
2019/03/06	3	183.33	3	183.83	184.00	0	2,218	0.00%
2019/03/05	1	181.00	4	182.50	183.00	-3	2,203	-0.14%
2019/03/04	2	181.25	0	0.00	179.00	2	2,190	0.09%
2019/02/27	1	176.00	2	180.25	181.50	-1	2,157	-0.05%
2019/02/26	1	177.00	0	0.00	177.00	1	2,146	0.05%
2019/02/25	5	178.10	1	177.50	177.00	4	2,158	0.19%
2019/02/22	7	183.79	4	183.50	181.50	3	2,161	0.14%
2019/02/21	3	180.83	4	180.88	180.00	-1	2,168	-0.05%
2019/02/20	3	177.83	4	179.38	179.00	-1	2,152	-0.05%
2019/02/19	6	178.17	11	179.00	177.50	-5	2,182	-0.23%
2019/02/15	2	171.50	2	173.50	170.50	0	2,160	0.00%
2019/02/14	6	170.17	6	170.50	172.00	0	2,127	0.00%
2019/02/13	1	167.00	0	0.00	166.50	1	2,103	0.05%
2019/02/12	4	167.75	4	168.13	167.50	0	2,114	0.00%
2019/02/11	4	168.38	2	169.25	166.50	2	2,151	0.09%
2019/01/30	5	168.30	5	169.10	168.50	0	2,220	0.00%
2019/01/29	2	168.00	0	0.00	168.00	2	2,302	0.09%
2019/01/28	1	172.50	2	173.00	172.50	-1	2,360	-0.04%
2019/01/25	3	173.00	1	174.50	172.00	2	2,390	0.08%
2019/01/24	6	175.17	5	175.90	175.00	1	2,389	0.04%
2019/01/23	3	173.17	6	174.67	173.50	-3	2,398	-0.13%
2019/01/22	1	172.00	2	172.25	171.00	-1	2,363	-0.04%
2019/01/21	4	171.38	0	0.00	170.50	4	2,395	0.17%
2019/01/17	2	170.75	3	171.83	170.50	-1	2,451	-0.04%
2019/01/16	3	168.00	3	168.83	168.00	0	2,468	0.00%
2019/01/15	3	171.00	3	171.00	170.00	0	2,460	0.00%
2019/01/14	0	0.00	3	172.00	171.50	-3	2,461	-0.12%
2019/01/11	4	172.13	1	172.00	172.00	3	2,461	0.12%
2019/01/10	4	179.13	10	184.45	175.50	-6	2,440	-0.25%
2019/01/08	3	173.17	3	174.83	172.50	0	2,325	0.00%
2019/01/07	2	171.75	0	0.00	169.50	2	2,290	0.09%
2019/01/04	5	169.00	3	169.33	168.50	2	2,294	0.09%
2019/01/03	1	170.00	1	168.00	173.00	0	2,269	0.00%
2019/01/02	1	166.50	0	0.00	163.50	1	2,226	0.04%
2018/12/28	0	0.00	3	165.00	165.50	-3	2,243	-0.13%
2018/12/27	1	161.00	0	0.00	161.00	1	2,290	0.04%
2018/12/26	1	162.00	1	163.00	158.00	0	2,372	0.00%
2018/12/25	1	161.00	2	159.50	160.50	-1	2,405	-0.04%
2018/12/24	1	162.00	0	0.00	162.00	1	2,474	0.04%
2018/12/22	1	161.00	1	162.00	160.50	0	2,484	0.00%
2018/12/21	1	160.50	1	163.00	160.50	0	2,502	0.00%
2018/12/20	1	160.50	1	161.50	159.50	0	2,521	0.00%
2018/12/18	2	164.00	2	162.75	161.00	0	2,505	0.00%
2018/12/17	3	162.50	5	163.60	163.50	-2	2,514	-0.08%
2018/12/14	4	160.13	5	159.90	160.00	-1	2,491	-0.04%
2018/12/13	3	153.83	10	152.90	156.00	-7	2,448	-0.29%
2018/12/12	2	149.00	1	149.50	148.50	1	2,406	0.04%
2018/12/11	1	149.00	3	150.00	148.00	-2	2,414	-0.08%
2018/12/07	4	151.63	7	150.79	151.50	-3	2,435	-0.12%
2018/12/06	11	158.32	13	154.88	152.50	-2	2,413	-0.08%
2018/12/05	7	170.79	4	171.63	169.00	3	2,364	0.13%
2018/12/04	11	171.00	15	171.13	173.50	-4	2,345	-0.17%
2018/12/03	6	168.00	5	165.30	166.50	1	2,343	0.04%
2018/11/30	16	162.25	5	160.80	161.00	11	2,356	0.47%
2018/11/29	3	154.83	12	151.08	158.50	-9	2,310	-0.39%
2018/11/28	1	144.50	1	144.50	144.50	0	2,261	0.00%
2018/11/27	6	143.67	0	0.00	144.00	6	2,269	0.26%
2018/11/26	2	142.00	1	143.00	144.00	1	2,270	0.04%
2018/11/23	4	146.25	0	0.00	145.00	4	2,286	0.17%
2018/11/22	1	150.00	1	148.00	148.00	0	2,305	0.00%
2018/11/21	2	148.25	2	148.50	147.00	0	2,298	0.00%
2018/11/20	5	149.50	4	148.00	149.50	1	2,280	0.04%
2018/11/16	7	142.93	20	144.73	144.00	-13	2,244	-0.58%
2018/11/15	11	141.09	9	141.06	140.50	2	2,191	0.09%
2018/11/14	2	150.50	5	151.10	149.50	-3	2,161	-0.14%
2018/11/13	2	151.00	7	150.93	151.00	-5	2,151	-0.23%
2018/11/12	2	157.00	2	158.00	156.00	0	2,133	0.00%
2018/11/09	4	158.25	9	159.83	158.00	-5	2,129	-0.23%
2018/11/08	12	159.33	2	163.25	157.50	10	2,114	0.47%
2018/11/07	3	156.00	3	157.33	157.50	0	2,061	0.00%
2018/11/06	17	167.94	26	167.88	163.50	-9	1,984	-0.45%
2018/11/05	6	183.67	8	184.38	181.00	-2	1,886	-0.11%
2018/11/02	3	197.17	70	197.69	199.50	-67	1,819	-3.68%
2018/11/01	1	192.50	2	194.50	196.00	-1	1,787	-0.06%
2018/10/31	21	199.40	2	197.75	193.00	19	1,783	1.07%
2018/10/30	37	195.76	3	195.33	196.00	34	1,774	1.92%
2018/10/29	5	195.80	1	194.00	193.00	4	1,766	0.23%
2018/10/26	6	193.25	7	192.36	190.50	-1	1,743	-0.06%
2018/10/25	29	194.19	1	189.50	189.50	28	1,751	1.60%
2018/10/24	8	193.31	9	191.94	194.00	-1	1,715	-0.06%
2018/10/23	1	187.00	0	0.00	187.00	1	1,692	0.06%
2018/10/22	10	191.60	4	189.38	191.00	6	1,700	0.35%
2018/10/19	8	186.81	8	187.44	188.00	0	1,715	0.00%
2018/10/18	10	194.65	2	195.50	191.00	8	1,736	0.46%
2018/10/17	24	195.21	1	196.00	191.50	23	1,747	1.32%
2018/10/16	1	192.50	6	195.17	192.50	-5	1,778	-0.28%
2018/10/15	12	189.25	0	0.00	190.00	12	1,791	0.67%
2018/10/12	9	188.39	0	0.00	190.50	9	1,804	0.50%
2018/10/11	1	184.00	0	0.00	183.50	1	1,825	0.05%
2018/10/09	4	200.50	3	201.67	203.50	1	1,808	0.06%
2018/10/08	2	207.75	6	211.83	206.00	-4	1,802	-0.22%
2018/10/05	10	215.70	6	214.67	213.50	4	1,791	0.22%
2018/10/04	8	216.00	7	216.43	213.00	1	1,726	0.06%
2018/10/03	0	0.00	8	205.31	206.50	-8	1,679	-0.48%
2018/10/02	3	206.50	11	204.64	201.00	-8	1,669	-0.48%
2018/10/01	1	194.00	4	193.63	194.00	-3	1,615	-0.19%
2018/09/28	3	188.33	3	188.50	188.50	0	1,622	0.00%
2018/09/27	8	190.13	7	190.00	192.00	1	1,614	0.06%
2018/09/26	2	184.25	1	185.50	185.00	1	1,582	0.06%
2018/09/25	1	182.00	2	184.25	183.50	-1	1,598	-0.06%
2018/09/21	3	180.83	1	183.00	182.00	2	1,622	0.12%
2018/09/20	8	192.75	0	0.00	184.00	8	1,590	0.50%
2018/09/19	1	189.50	4	189.25	189.50	-3	1,574	-0.19%
2018/09/18	1	191.00	0	0.00	189.00	1	1,575	0.06%
2018/09/17	2	200.50	2	200.00	197.00	0	1,581	0.00%
2018/09/14	1	197.50	1	194.00	196.00	0	1,583	0.00%
2018/09/13	7	196.64	4	193.25	196.50	3	1,600	0.19%
2018/09/12	3	186.50	4	189.25	185.50	-1	1,584	-0.06%
2018/09/11	4	185.88	6	189.00	187.50	-2	1,580	-0.13%
2018/09/10	0	0.00	1	191.00	190.50	-1	1,571	-0.06%
2018/09/07	5	195.00	5	192.20	191.00	0	1,574	0.00%
2018/09/06	5	207.70	2	203.75	203.50	3	1,541	0.19%
2018/09/05	2	215.50	1	217.00	215.00	1	1,505	0.07%
2018/09/04	2	220.25	3	220.00	222.00	-1	1,498	-0.07%
2018/09/03	4	218.13	2	215.00	215.00	2	1,491	0.13%
2018/08/31	1	228.00	1	229.00	228.50	0	1,481	0.00%
2018/08/30	4	225.75	5	227.80	226.00	-1	1,483	-0.07%
2018/08/29	4.5	224.02	2	221.75	221.00	2.5	1,503	0.16%
2018/08/28	4	230.88	2	229.25	229.00	2	1,484	0.13%
2018/08/24	1	237.00	1	237.00	237.00	0	1,490	0.00%
2018/08/23	2	245.25	1	245.50	244.00	1	1,517	0.07%
2018/08/22	1	245.50	0	0.00	245.50	1	1,525	0.07%
2018/08/21	1	247.00	1	249.00	245.50	0	1,546	0.00%
2018/08/20	2	239.00	2	241.50	240.00	0	1,578	0.00%
2018/08/17	1	239.00	1	242.50	238.50	0	1,660	0.00%
2018/08/16	4	239.13	2	239.50	238.00	2	1,706	0.12%
2018/08/15	1	244.50	1	238.00	238.00	0	1,798	0.00%
2018/08/14	1	243.50	2	245.00	243.50	-1	1,819	-0.05%
2018/08/13	2	238.25	2	239.75	240.50	0	1,824	0.00%
2018/08/10	1	244.50	1	247.00	244.50	0	1,826	0.00%
2018/08/09	1	244.50	1	244.00	244.50	0	1,847	0.00%
2018/08/07	2	250.50	5	251.50	248.00	-3	1,974	-0.15%
2018/08/06	9	254.83	1	261.00	250.50	8	2,007	0.40%
2018/08/03	0	0.00	1	266.50	266.00	-1	2,006	-0.05%
2018/08/02	1	263.50	2	264.00	263.00	-1	2,037	-0.05%
2018/08/01	2	270.00	6	264.92	270.00	-4	2,086	-0.19%
2018/07/31	2	255.75	0	0.00	256.00	2	2,094	0.10%
2018/07/30	3	257.83	1	263.00	256.00	2	2,167	0.09%
2018/07/27	2	260.50	7	259.93	262.00	-5	2,288	-0.22%
2018/07/26	4	258.38	2	260.25	255.00	2	2,433	0.08%
2018/07/25	6	254.75	5	257.30	255.50	1	2,494	0.04%
2018/07/24	2	244.25	3	247.00	248.50	-1	2,551	-0.04%
2018/07/23	10	250.25	6	244.42	240.50	4	2,626	0.15%
2018/07/20	5	255.00	6	257.00	257.00	-1	2,754	-0.04%
2018/07/19	4	253.75	4	254.25	251.00	0	2,801	0.00%
2018/07/18	9	261.28	5	255.10	253.00	4	2,871	0.14%
2018/07/17	5	270.40	5	271.20	268.00	0	2,955	0.00%
2018/07/16	8	268.88	0	0.00	267.50	8	3,005	0.27%
2018/07/13	1	270.00	3	270.67	272.00	-2	3,076	-0.07%
2018/07/12	6	269.58	6	271.00	266.50	0	3,144	0.00%
2018/07/11	7	272.43	10	272.25	268.50	-3	3,127	-0.10%
2018/07/10	4	287.00	0	0.00	281.00	4	3,096	0.13%
2018/07/09	7	286.21	4	289.88	292.50	3	3,072	0.10%
2018/07/06	3	291.00	4	291.25	292.00	-1	3,126	-0.03%
2018/07/05	3	298.00	2	299.25	295.00	1	3,108	0.03%
2018/07/04	1	302.00	2	303.50	302.00	-1	3,116	-0.03%
2018/07/03	2	310.25	1	309.00	302.00	1	3,133	0.03%
2018/07/02	1	319.00	6	320.58	315.00	-5	3,124	-0.16%
2018/06/29	2	311.00	1	313.00	312.00	1	3,110	0.03%
2018/06/27	2	314.00	0	0.00	310.50	2	3,149	0.06%
2018/06/26	2	313.50	0	0.00	313.50	2	3,153	0.06%
2018/06/22	3	300.67	4	305.75	308.00	-1	3,128	-0.03%
2018/06/21	1	301.00	1	296.00	301.00	0	3,113	0.00%
2018/06/20	2	291.75	0	0.00	291.00	2	3,113	0.06%
2018/06/19	1	289.00	1	294.50	292.50	0	3,138	0.00%
2018/06/15	4	292.50	1	292.50	292.50	3	3,177	0.09%
2018/06/13	1	309.50	1	306.00	304.50	0	3,184	0.00%
2018/06/12	1	306.00	1	306.00	306.00	0	3,190	0.00%
2018/06/11	2	309.25	4	308.13	307.50	-2	3,213	-0.06%
2018/06/08	8	310.56	0	0.00	307.50	8	3,262	0.25%
2018/06/07	4	313.13	1	311.00	310.50	3	3,292	0.09%
2018/06/06	10	306.80	12	311.08	316.00	-2	3,338	-0.06%
2018/06/05	1.5	312.34	0	0.00	310.50	1.5	3,354	0.04%
2018/06/04	0	0.00	3	315.33	314.00	-3	3,587	-0.08%
2018/06/01	2	319.25	2	321.50	315.50	0	3,684	0.00%
2018/05/31	3	315.33	2	314.50	315.00	1	3,688	0.03%
2018/05/30	1	310.50	0	0.00	309.00	1	3,674	0.03%
2018/05/29	2	312.00	2	310.50	314.50	0	3,664	0.00%
2018/05/28	1	310.00	5	315.49	310.00	-4	3,641	-0.11%
2018/05/25	7	331.64	4	329.25	320.50	3	3,594	0.08%
2018/05/24	7	339.50	3	344.33	337.00	4	3,520	0.11%
2018/05/23	5	341.90	11	338.41	341.00	-6	3,473	-0.17%
2018/05/22	5	326.00	3	326.83	330.00	2	3,386	0.06%
2018/05/21	2	326.50	0	0.00	324.00	2	3,366	0.06%
2018/05/18	1	325.00	1	326.50	325.00	0	3,361	0.00%
2018/05/17	11.4	326.28	6	324.00	323.00	5.4	3,352	0.16%
2018/05/16	3.2	327.43	4	331.75	324.50	-0.8	3,330	-0.03%
2018/05/15	3	325.67	3	322.67	325.50	0	3,288	0.00%
2018/05/14	15	311.57	15	312.63	310.00	0	3,232	0.00%
2018/05/11	3	323.00	2	325.00	317.00	1	3,191	0.03%
2018/05/10	2	320.25	2	319.50	319.50	0	3,159	0.00%
2018/05/09	3	313.17	4	312.75	316.00	-1	3,116	-0.03%
2018/05/08	4	317.75	2	316.99	314.00	2	3,052	0.07%
2018/05/07	2	319.75	2	322.75	319.00	0	3,013	0.00%
2018/05/04	2	327.50	6	339.63	322.00	-4	2,939	-0.14%
2018/05/03	5	335.40	4	338.37	338.00	1	2,830	0.03%
2018/05/02	1	318.18	0	0.00	325.00	1	2,670	0.04%
2018/04/30	4	311.00	5	310.00	310.00	-1	2,582	-0.04%
2018/04/27	3	300.57	4	298.13	307.50	-1	2,501	-0.04%
2018/04/26	2	289.00	8	300.50	288.00	-6	2,400	-0.25%
2018/04/25	4	290.50	5	295.60	298.00	-1	2,241	-0.04%
2018/04/24	2	286.50	2	292.25	283.50	0	2,179	0.00%
2018/04/23	1	294.00	4	294.50	293.00	-3	2,106	-0.14%
2018/04/20	0	0.00	5	269.20	273.50	-5	2,009	-0.25%
2018/04/19	5	269.90	6	263.83	261.50	-1	1,966	-0.05%
2018/04/18	10	256.50	8	257.94	258.50	2	1,874	0.11%
2018/04/17	0	248.00	0	0.00	249.50	0	1,785	0.00%
2018/04/16	1	247.00	1	248.50	247.50	0	1,772	0.00%
2018/04/12	2	250.00	1	249.00	245.50	1	1,769	0.06%
2018/04/10	0	0.00	1	236.50	236.50	-1	1,678	-0.06%
2018/04/09	1	238.00	0	0.00	237.50	1	1,661	0.06%
2018/04/02	0	247.00	1	254.00	246.50	-1	1,626	-0.06%
2018/03/31	4	249.75	14	249.04	249.00	-10	1,603	-0.62%
2018/03/30	1	243.00	0	0.00	241.00	1	1,554	0.06%
2018/03/29	0	0.00	1	243.00	241.50	-1	1,547	-0.06%
2018/03/28	0	238.00	0	0.00	237.00	0	1,527	0.00%
2018/03/27	0	241.50	0	0.00	238.00	0	1,520	0.00%
2018/03/26	0	242.00	0	0.00	241.00	0	1,512	0.00%
2018/03/22	1	236.51	1	237.00	237.00	0	1,484	0.00%
2018/03/20	1	231.00	1	233.00	231.50	0	1,400	0.00%
2018/03/19	1	238.00	1	238.00	238.00	0	1,375	0.00%
2018/03/16	0	246.50	0	0.00	242.50	0	1,374	0.00%
2018/03/15	0	0.00	1	242.00	243.00	-1	1,386	-0.07%
2018/03/14	2	239.00	3	241.17	240.00	-1	1,357	-0.07%
2018/03/13	0	0.00	5	249.50	245.50	-5	1,310	-0.38%
2018/03/12	3	252.00	2	248.00	255.00	1	1,270	0.08%
2018/03/09	5	251.10	15	246.87	247.50	-10	1,213	-0.82%
2018/03/08	29	252.24	16.2	250.60	246.50	12.8	1,156	1.11%
2018/03/07	2	234.00	2	233.50	234.00	0	914	0.00%
2018/03/06	0	0.00	1	212.00	213.00	-1	807	-0.12%
2018/03/05	1	209.50	1	207.00	207.50	0	798	0.00%
2018/02/27	1	202.00	2	206.00	202.00	-1	794	-0.13%
2018/02/26	3	204.67	0	0.00	203.50	3	802	0.37%
2018/02/23	0	0.00	2	197.50	198.50	-2	793	-0.25%
2018/02/21	0	0.00	2	195.00	195.50	-2	791	-0.25%
2018/02/12	1	188.00	1	187.50	188.00	0	791	0.00%
2018/02/09	3	182.50	0	0.00	182.00	3	791	0.38%
2018/02/08	3	182.00	1	183.00	183.00	2	792	0.25%
2018/02/07	0	0.00	1	186.50	184.00	-1	798	-0.13%
2018/02/06	1	183.50	1	185.00	181.00	0	824	0.00%
2018/02/05	1	193.50	1	194.50	194.00	0	802	0.00%
2018/02/01	2	202.00	0	0.00	200.00	2	811	0.25%
2018/01/30	1	204.00	0	0.00	200.50	1	815	0.12%
2018/01/26	0	0.00	1	208.50	205.50	-1	813	-0.12%
2018/01/25	1	201.50	0	0.00	204.00	1	806	0.12%
2018/01/24	0	0.00	2	202.00	201.50	-2	820	-0.24%
2018/01/23	0	0.00	1	205.50	203.00	-1	849	-0.12%
2018/01/19	0	0.00	1	203.00	202.00	-1	914	-0.11%
2018/01/18	1	204.50	2	203.00	202.50	-1	915	-0.11%
2018/01/17	0	0.00	1	200.00	198.00	-1	922	-0.11%
2018/01/16	3	203.17	1	205.50	201.00	2	941	0.21%
2018/01/15	3	200.17	0	0.00	200.00	3	908	0.33%
2018/01/08	2	191.50	0	0.00	191.50	2	875	0.23%
2018/01/02	0	0.00	1	187.50	187.50	-1	870	-0.11%