美時 (1795)-國泰-高雄券商分點個股進出

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

美時

(1795)

可現股當沖

股價
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8	325.94	8.3	326.48	323.00	-0.2	6,606	0.00%
2024/04/29	10.6	325.07	10	327.06	329.00	0.5	6,734	0.01%
2024/04/26	1	310.00	3	314.67	314.50	-2	6,767	-0.03%
2024/04/25	5.2	317.32	1	322.50	312.00	4.2	6,784	0.06%
2024/04/24	15	318.10	14	320.21	320.50	1	6,811	0.01%
2024/04/23	5.6	319.70	8	320.75	320.50	-2.4	6,878	-0.03%
2024/04/22	6.1	315.35	3	315.67	313.00	3.1	7,002	0.04%
2024/04/19	10.3	317.87	8	312.57	311.50	2.3	7,220	0.03%
2024/04/18	21.2	324.63	29.1	321.64	321.00	-7.8	7,168	-0.11%
2024/04/17	28	334.13	61.2	336.96	333.50	-33.2	7,175	-0.46%
2024/04/16	31.1	336.48	55.4	335.49	334.00	-24.3	7,140	-0.34%
2024/04/15	46.1	336.32	12.1	333.51	332.50	34	7,006	0.48%
2024/04/12	15.4	340.99	18.6	340.59	342.00	-3.1	7,026	-0.04%
2024/04/11	50.2	326.06	51.1	330.33	325.00	-1	6,982	-0.01%
2024/04/10	12	323.17	11.2	326.90	326.50	0.8	6,910	0.01%
2024/04/09	27	325.48	7	328.13	323.00	20	6,861	0.29%
2024/04/08	31.1	328.70	31.1	329.29	325.00	0	6,869	0.00%
2024/04/03	28.1	313.93	26.2	317.05	317.50	2	6,735	0.03%
2024/04/02	8.1	308.01	10	310.15	310.50	-2	6,597	-0.03%
2024/04/01	12.3	310.95	14.3	311.51	308.00	-2	6,573	-0.03%
2024/03/29	11.2	304.99	10.3	305.11	304.00	0.9	6,465	0.01%
2024/03/28	14.2	311.87	6	307.92	306.00	8.2	6,436	0.13%
2024/03/27	37.1	309.72	49.3	307.31	310.00	-12.1	6,315	-0.19%
2024/03/26	22.2	295.29	19.2	298.24	293.00	3	5,985	0.05%
2024/03/25	8.5	299.07	29.8	299.51	294.50	-21.3	5,987	-0.36%
2024/03/22	11.3	281.72	22.2	285.29	288.50	-10.9	5,788	-0.19%
2024/03/21	1	275.03	0	0.00	274.50	1	5,766	0.02%
2024/03/20	6.1	275.69	4	277.62	276.50	2.1	5,825	0.04%
2024/03/19	1.5	273.33	2.7	273.23	275.50	-1.2	5,811	-0.02%
2024/03/18	10	273.50	19	270.48	271.00	-9	5,894	-0.15%
2024/03/15	7.3	265.18	3	268.34	271.50	4.3	5,928	0.07%
2024/03/14	5.1	270.73	6.1	270.43	270.00	-0.9	5,896	-0.02%
2024/03/13	9.6	268.32	0.2	275.50	266.50	9.4	5,939	0.16%
2024/03/12	1.4	274.66	0.2	275.67	274.00	1.2	6,023	0.02%
2024/03/11	5.1	274.48	3	272.50	273.50	2.1	6,070	0.03%
2024/03/08	9.5	275.94	5	276.60	275.00	4.4	6,246	0.07%
2024/03/07	11.3	284.82	9	285.22	284.00	2.3	6,386	0.04%
2024/03/06	14.2	290.81	11	289.00	289.00	3.1	6,581	0.05%
2024/03/05	13	295.08	15	296.00	294.50	-2	6,582	-0.03%
2024/03/04	7.4	290.27	7.1	290.58	291.50	0.3	6,550	0.00%
2024/03/01	0.5	289.84	2.5	289.70	289.50	-2	6,606	-0.03%
2024/02/29	7.1	294.65	8	291.00	289.50	-0.9	6,850	-0.01%
2024/02/27	22	298.52	27.4	296.98	296.00	-5.4	6,802	-0.08%
2024/02/26	4	284.01	39.5	285.41	293.50	-35.5	6,616	-0.54%
2024/02/23	2	272.75	3	272.67	272.00	-1	6,475	-0.02%
2024/02/22	5.2	274.23	3	273.50	273.00	2.2	6,523	0.03%
2024/02/21	0.3	279.17	0.1	280.71	276.50	0.2	6,639	0.00%
2024/02/20	2.2	275.73	0	0.00	275.50	2.2	6,686	0.03%
2024/02/19	3.3	277.31	4.5	279.20	275.00	-1.2	6,836	-0.02%
2024/02/16	6.3	274.52	10.3	277.06	277.00	-4	6,991	-0.06%
2024/02/15	7	273.93	0	273.00	273.00	7	7,030	0.10%
2024/02/05	26.1	274.52	4.3	275.28	275.50	21.7	7,047	0.31%
2024/02/02	9.3	275.37	3.1	276.44	274.50	6.2	7,221	0.09%
2024/02/01	17.1	283.15	21.1	282.14	282.00	-4.1	7,231	-0.06%
2024/01/31	5.4	278.03	10.3	277.67	279.50	-4.9	7,211	-0.07%
2024/01/30	8.1	273.20	1.1	272.12	271.00	7	7,270	0.10%
2024/01/29	1	274.50	0.1	277.00	277.00	0.9	7,243	0.01%
2024/01/26	2.3	275.22	4.1	274.99	273.50	-1.8	7,327	-0.02%
2024/01/25	11.1	275.42	0.1	276.00	274.50	11	7,375	0.15%
2024/01/24	2.3	278.94	2	279.74	278.00	0.3	7,471	0.00%
2024/01/23	18.4	273.77	15.1	274.40	276.50	3.3	7,556	0.04%
2024/01/22	4.1	283.13	3.2	282.63	282.50	0.9	7,586	0.01%
2024/01/19	1.4	288.55	1.1	291.23	288.50	0.3	7,813	0.00%
2024/01/18	5.1	289.17	12.1	291.48	288.50	-7.1	7,923	-0.09%
2024/01/17	12.4	296.00	6	292.58	288.50	6.3	8,052	0.08%
2024/01/16	12.6	299.39	22.3	298.78	303.00	-9.7	8,078	-0.12%
2024/01/15	9	294.44	14.6	294.96	296.50	-5.6	7,934	-0.07%
2024/01/12	2.1	284.43	4	284.38	282.50	-1.9	7,715	-0.02%
2024/01/11	25.1	283.03	12	282.01	281.50	13	7,746	0.17%
2024/01/10	1	287.98	5	288.60	290.00	-4	7,653	-0.05%
2024/01/09	6.1	284.74	14.1	286.19	288.00	-8.1	7,613	-0.11%
2024/01/08	11	285.23	11.1	284.92	284.50	-0.1	7,572	0.00%
2024/01/05	10	280.00	23.1	280.33	285.00	-13	7,456	-0.17%
2024/01/04	1	273.48	1	272.01	272.00	0	7,277	0.00%
2024/01/03	22.1	278.55	8	274.69	270.50	14.1	7,252	0.19%
2024/01/02	2	275.75	5.3	275.55	275.50	-3.3	7,146	-0.05%
2023/12/29	2	270.24	6.1	270.34	272.00	-4.1	7,086	-0.06%
2023/12/28	6.2	267.20	1	270.50	264.00	5.2	7,011	0.07%
2023/12/27	1	265.03	5.1	268.40	269.50	-4	6,981	-0.06%
2023/12/26	2	261.51	1	263.50	264.00	1	6,955	0.01%
2023/12/25	4.2	263.70	6.5	260.20	260.00	-2.2	6,955	-0.03%
2023/12/22	1.1	266.60	3.1	267.68	267.00	-2	6,893	-0.03%
2023/12/21	6	271.00	1	269.02	268.50	5	6,890	0.07%
2023/12/20	12	275.71	22.3	276.61	273.50	-10.3	6,861	-0.15%
2023/12/19	10	271.00	4	270.39	273.50	6	6,779	0.09%
2023/12/18	15	275.30	9	276.39	272.50	6	6,815	0.09%
2023/12/15	6	274.16	10.2	273.86	274.00	-4.2	6,831	-0.06%
2023/12/14	5	268.30	7	268.29	268.50	-2	6,792	-0.03%
2023/12/13	9	268.88	6	268.35	264.50	3	6,764	0.04%
2023/12/12	10	276.05	11.1	274.86	274.00	-1.1	6,707	-0.02%
2023/12/11	7	274.64	7.1	273.51	274.50	-0.1	6,653	0.00%
2023/12/08	9.5	274.55	3.1	273.11	272.00	6.5	6,615	0.10%
2023/12/07	17	274.79	19	276.55	274.00	-2	6,627	-0.03%
2023/12/06	12.3	272.02	10.3	271.07	270.00	2.1	6,521	0.03%
2023/12/05	16.2	275.29	14	274.89	272.00	2.2	6,487	0.03%
2023/12/04	12.5	275.52	23.6	276.65	277.00	-11.1	6,286	-0.18%
2023/12/01	27.7	270.00	38	269.96	267.50	-10.3	6,085	-0.17%
2023/11/30	2	259.00	9	258.50	258.50	-7	5,839	-0.12%
2023/11/29	10	258.65	9.2	260.87	261.00	0.8	5,805	0.01%
2023/11/28	11	256.73	11.1	256.92	258.00	-0.1	5,753	0.00%
2023/11/27	21.1	258.93	32.4	258.77	257.00	-11.2	5,706	-0.20%
2023/11/24	13.4	250.80	4	248.38	250.00	9.4	5,466	0.17%
2023/11/22	5.3	248.68	4.6	249.50	245.50	0.8	5,363	0.01%
2023/11/21	3.1	248.99	9.1	248.57	248.00	-6	5,328	-0.11%
2023/11/20	11.7	256.94	13.8	257.72	251.50	-2.1	5,321	-0.04%
2023/11/17	16.3	253.83	25.1	252.96	254.00	-8.8	5,218	-0.17%
2023/11/16	33	255.15	30.6	255.08	253.00	2.5	5,168	0.05%
2023/11/15	18.4	248.70	27.3	249.20	252.00	-9	5,061	-0.18%
2023/11/14	11.2	233.93	9	231.39	238.50	2.2	4,929	0.04%
2023/11/13	9.2	235.78	4	235.88	233.00	5.2	4,992	0.10%
2023/11/10	36	241.08	30.1	241.99	240.50	6	5,229	0.11%
2023/11/09	10.5	238.89	6	238.00	236.00	4.5	5,220	0.09%
2023/11/08	6	242.83	5	243.60	242.00	1	5,433	0.02%
2023/11/07	36.1	250.65	36.1	246.92	243.50	0.1	5,584	0.00%
2023/11/06	0	246.92	2.1	243.17	247.00	-2	5,726	-0.04%
2023/11/03	18.1	248.49	19	249.13	244.50	-0.9	5,828	-0.02%
2023/11/02	9.1	248.93	6.1	247.57	248.50	3	5,801	0.05%
2023/11/01	18	253.14	11	253.72	251.00	7	5,757	0.12%
2023/10/31	14	253.03	16.1	252.44	252.00	-2.1	5,689	-0.04%
2023/10/30	34.4	256.35	25.1	254.38	252.00	9.2	5,730	0.16%
2023/10/27	58.9	250.65	64.1	253.40	254.00	-5.2	5,619	-0.09%
2023/10/26	22.1	240.52	20.5	239.90	236.00	1.6	5,359	0.03%
2023/10/25	33	240.56	37.1	241.36	240.00	-4.1	5,272	-0.08%
2023/10/24	22.1	226.12	25	225.82	230.00	-2.9	5,133	-0.06%
2023/10/23	16.3	215.07	17	215.97	215.00	-0.8	5,129	-0.01%
2023/10/20	10	210.15	5	209.80	208.50	5	5,254	0.10%
2023/10/19	25.5	218.52	23.1	219.33	218.00	2.4	5,417	0.05%
2023/10/18	15	212.40	8.1	213.26	210.50	7	5,566	0.13%
2023/10/17	7.1	216.95	11.3	217.47	217.00	-4.2	5,735	-0.07%
2023/10/16	5.3	222.85	5.8	222.97	220.50	-0.5	5,918	-0.01%
2023/10/13	16.2	230.21	3	227.51	227.50	13.2	5,982	0.22%
2023/10/12	1.1	229.09	4	231.25	232.50	-2.9	6,058	-0.05%
2023/10/11	2.2	237.21	4	236.46	232.00	-1.9	6,183	-0.03%
2023/10/06	1	238.51	2.2	238.50	238.00	-1.2	6,303	-0.02%
2023/10/05	4	234.75	2	236.50	235.00	2	6,449	0.03%
2023/10/04	1	231.01	1	232.50	232.50	0	6,534	0.00%
2023/10/03	4.1	236.59	3	235.83	234.00	1.1	6,640	0.02%
2023/10/02	4.2	238.87	0	0.00	238.00	4.2	6,719	0.06%
2023/09/28	0	0.00	1	239.00	238.50	-1	6,825	-0.01%
2023/09/27	1.1	234.62	2	236.75	237.00	-1	6,999	-0.01%
2023/09/26	6.1	238.31	2	235.50	235.50	4.1	7,184	0.06%
2023/09/25	1.3	239.54	4.1	238.48	239.50	-2.8	7,529	-0.04%
2023/09/22	4.1	233.23	4.1	233.76	234.00	0.1	7,696	0.00%
2023/09/21	4.4	232.54	7.5	233.01	233.50	-3.2	7,937	-0.04%
2023/09/20	6.4	245.22	8	237.94	237.50	-1.6	8,128	-0.02%
2023/09/19	3.1	251.50	2.1	250.52	249.50	1	8,256	0.01%
2023/09/18	2.1	247.04	1	247.00	246.50	1.1	8,281	0.01%
2023/09/15	0.1	244.32	5	245.90	246.50	-4.9	8,385	-0.06%
2023/09/14	6	244.58	3	246.17	246.50	3	8,414	0.04%
2023/09/13	4	241.76	4	241.87	242.50	0	8,469	0.00%
2023/09/12	15.5	239.79	14.1	237.43	240.00	1.5	8,595	0.02%
2023/09/11	3.1	247.76	3	247.17	246.00	0.1	8,647	0.00%
2023/09/08	3.1	245.33	7	245.64	246.00	-4	8,758	-0.05%
2023/09/07	7.2	248.15	3	248.17	247.50	4.2	8,766	0.05%
2023/09/06	3	250.67	7.1	251.44	250.00	-4	8,820	-0.05%
2023/09/05	12.3	252.93	6	252.50	250.00	6.3	8,860	0.07%
2023/09/04	3.2	256.78	1	257.00	256.00	2.2	8,916	0.02%
2023/09/01	5.2	258.12	7	257.07	258.50	-1.8	8,964	-0.02%
2023/08/31	6.1	256.40	1	262.50	253.50	5.1	9,023	0.06%
2023/08/30	7	257.72	5.1	257.18	257.00	1.9	9,202	0.02%
2023/08/29	2	251.96	2.1	251.97	252.00	0	9,210	0.00%
2023/08/28	3	247.81	6	248.67	247.50	-3	9,262	-0.03%
2023/08/25	7.2	249.34	5.1	251.98	248.00	2.2	9,287	0.02%
2023/08/24	8.2	250.31	6.2	251.68	249.50	2	9,305	0.02%
2023/08/23	9.3	250.35	4	251.13	249.50	5.3	9,304	0.06%
2023/08/22	5.1	258.21	2	257.00	255.00	3.1	9,425	0.03%
2023/08/21	7	261.28	11.1	258.73	260.00	-4.1	9,482	-0.04%
2023/08/18	13.3	258.07	20.4	256.47	254.00	-7.1	9,590	-0.07%
2023/08/17	16.4	259.94	14	260.07	259.50	2.4	9,709	0.02%
2023/08/16	33.1	271.89	23.1	271.08	268.00	10	9,745	0.10%
2023/08/15	29.4	263.21	30.3	263.76	263.50	-0.9	10,042	-0.01%
2023/08/14	26.2	252.17	17.4	255.11	250.00	8.8	10,398	0.08%
2023/08/11	31.5	277.97	8.4	279.76	269.00	23.1	10,493	0.22%
2023/08/10	22.8	293.71	21.7	288.79	286.00	1.1	10,356	0.01%
2023/08/09	13.7	285.06	20.4	285.15	292.00	-6.7	10,287	-0.07%
2023/08/08	9.4	279.92	4	280.50	280.50	5.4	10,417	0.05%
2023/08/07	3.5	287.00	2.1	286.58	285.50	1.5	10,717	0.01%
2023/08/04	7.3	282.96	6	283.51	289.50	1.3	10,779	0.01%
2023/08/02	13.2	291.53	13	291.81	285.50	0.2	10,840	0.00%
2023/08/01	19.2	289.59	19	291.45	293.00	0.2	10,808	0.00%
2023/07/31	3.1	286.94	6.2	288.71	286.50	-3.1	10,838	-0.03%
2023/07/28	8.3	290.32	31	287.52	286.00	-22.7	11,103	-0.20%
2023/07/27	6.4	292.96	22.2	295.09	291.50	-15.7	11,155	-0.14%
2023/07/26	21.5	297.63	15.1	293.81	291.00	6.4	11,327	0.06%
2023/07/25	26.1	298.61	17.3	300.40	301.00	8.8	11,201	0.08%
2023/07/24	12.1	301.67	35.4	300.03	302.00	-23.4	11,079	-0.21%
2023/07/21	32	293.48	33.9	295.01	291.00	-1.9	10,941	-0.02%
2023/07/20	20.4	291.10	12.1	288.69	287.00	8.3	10,868	0.08%
2023/07/19	19.1	292.66	21.8	292.98	292.00	-2.7	10,780	-0.03%
2023/07/18	14.2	287.48	12.1	283.73	283.00	2.1	10,718	0.02%
2023/07/17	3	285.01	7.5	286.72	288.50	-4.5	10,907	-0.04%
2023/07/14	7.8	278.81	7.1	277.23	277.50	0.7	10,937	0.01%
2023/07/13	12.6	284.33	8.1	287.27	280.00	4.5	10,846	0.04%
2023/07/12	22.2	289.96	10.2	290.51	290.00	12.1	10,748	0.11%
2023/07/11	11.1	284.17	8	283.57	283.00	3	10,628	0.03%
2023/07/10	15.4	282.78	13	283.58	285.00	2.4	10,638	0.02%
2023/07/07	9.4	290.83	10.1	285.69	284.50	-0.7	10,601	-0.01%
2023/07/06	21.8	294.18	13.2	292.69	290.00	8.6	10,550	0.08%
2023/07/05	10.6	298.57	8.4	299.29	294.50	2.2	10,508	0.02%
2023/07/04	20.9	300.59	19.2	303.01	297.00	1.7	10,684	0.02%
2023/07/03	55.4	300.59	18.2	297.27	299.00	37.2	10,815	0.34%
2023/06/30	40	339.74	45.1	332.78	325.50	-5.1	10,553	-0.05%
2023/06/29	46.2	340.13	43.3	340.13	338.50	2.9	10,581	0.03%
2023/06/28	61.3	332.77	52.2	333.29	333.50	9.1	10,466	0.09%
2023/06/27	39.3	322.23	43.3	324.30	329.00	-4	10,336	-0.04%
2023/06/26	13.1	306.98	20	309.48	311.50	-6.9	10,210	-0.07%
2023/06/21	24.7	311.60	8.3	309.14	308.00	16.4	10,262	0.16%
2023/06/20	12.1	323.01	11.1	326.33	320.00	1	10,186	0.01%
2023/06/19	8.1	326.01	10.1	326.46	324.00	-1.9	10,176	-0.02%
2023/06/16	71.8	324.51	24	325.15	323.00	47.8	10,180	0.47%
2023/06/15	18.1	323.65	26.3	323.39	330.00	-8.2	10,090	-0.08%
2023/06/14	22	319.04	33	317.58	314.00	-11	10,005	-0.11%
2023/06/13	12.1	313.37	8	313.31	311.50	4.1	10,016	0.04%
2023/06/12	17	317.20	15	317.70	314.00	2	10,106	0.02%
2023/06/09	4.2	318.34	7	316.79	319.00	-2.8	10,155	-0.03%
2023/06/08	18.2	318.21	14.3	317.79	311.00	4	10,193	0.04%
2023/06/07	14.8	318.09	16	319.09	322.00	-1.2	10,291	-0.01%
2023/06/06	12.5	318.10	10	318.45	315.50	2.5	10,290	0.02%
2023/06/05	40.3	326.86	31	327.87	315.50	9.3	10,443	0.09%
2023/06/02	12.1	320.13	8	320.95	320.50	4	10,354	0.04%
2023/06/01	18.3	326.06	10	323.96	320.00	8.2	10,395	0.08%
2023/05/31	9	329.94	8.1	330.34	327.00	1	10,410	0.01%
2023/05/30	5	330.40	8.1	330.60	328.50	-3.1	10,438	-0.03%
2023/05/29	7	329.00	8.5	330.08	330.50	-1.5	10,451	-0.01%
2023/05/26	38.2	332.41	29	331.22	327.00	9.2	10,501	0.09%
2023/05/25	21.5	332.81	20	333.48	331.00	1.5	10,435	0.01%
2023/05/24	37.1	332.69	36.2	332.58	334.50	0.9	10,597	0.01%
2023/05/23	37.1	336.57	40.9	338.12	342.00	-3.8	10,554	-0.04%
2023/05/22	29.8	338.89	27.1	333.48	332.00	2.7	10,623	0.03%
2023/05/19	112.6	342.35	106	339.79	343.50	6.6	10,942	0.06%	大買/大賣/
2023/05/18	74.1	325.85	87.7	331.60	339.00	-13.6	10,548	-0.13%
2023/05/17	27.1	296.05	66.2	298.58	308.50	-39.1	10,167	-0.38%
2023/05/16	15	278.67	17	279.29	280.50	-2	10,044	-0.02%
2023/05/15	40.4	283.33	27	282.48	275.50	13.4	10,505	0.13%
2023/05/12	43.5	292.40	40	289.99	289.00	3.5	10,560	0.03%
2023/05/11	43.5	292.40	40	289.99	283.50	3.5	10,608	0.03%
2023/05/10	13.2	278.83	22.1	281.42	285.00	-8.9	10,557	-0.08%
2023/05/09	36.5	282.58	35.5	282.01	279.00	1	11,202	0.01%
2023/05/08	22.6	283.23	64.3	284.41	287.00	-41.8	11,495	-0.36%
2023/05/05	11	280.32	11	280.36	281.50	0	11,577	0.00%
2023/05/04	25	281.30	34.3	280.31	279.00	-9.3	11,585	-0.08%
2023/05/03	18.1	274.96	15.1	274.87	272.50	3	11,322	0.03%
2023/05/02	9	273.45	24.6	273.66	278.00	-15.5	11,293	-0.14%
2023/04/28	8	260.56	6	260.17	259.50	2	11,163	0.02%
2023/04/27	16	252.47	20	254.58	257.00	-4	11,317	-0.04%
2023/04/26	20.1	251.75	17	252.88	254.00	3.1	11,495	0.03%
2023/04/25	21.1	258.28	19.2	257.11	254.50	2	11,533	0.02%
2023/04/24	16	252.72	38.2	254.39	260.50	-22.2	11,571	-0.19%
2023/04/21	28.8	255.99	13.1	256.04	250.00	15.7	11,703	0.13%
2023/04/20	47	272.93	42.3	272.21	265.00	4.8	11,657	0.04%
2023/04/19	15.4	264.78	24.1	268.39	269.00	-8.7	11,532	-0.08%
2023/04/18	9	265.89	9	266.11	265.50	0	11,483	0.00%
2023/04/17	2.4	262.37	4	264.25	262.00	-1.6	11,531	-0.01%
2023/04/14	26	267.00	18	266.89	265.00	8	11,654	0.07%
2023/04/13	15	271.57	15	273.23	267.00	0	11,820	0.00%
2023/04/12	8	271.12	11	270.73	267.50	-3	12,000	-0.03%
2023/04/11	4.1	268.25	20.2	269.20	265.50	-16.1	12,263	-0.13%
2023/04/10	22.4	273.90	7.1	272.44	265.50	15.3	12,365	0.12%
2023/04/07	98	275.39	81.1	275.92	273.00	16.9	12,493	0.14%
2023/04/06	64.8	262.07	98.3	264.02	269.50	-33.5	12,364	-0.27%
2023/03/31	28.4	253.47	15	252.57	251.00	13.4	12,223	0.11%
2023/03/30	38.5	259.93	32	258.74	257.50	6.4	12,342	0.05%
2023/03/29	17	255.51	40.2	253.07	258.00	-23.2	12,279	-0.19%
2023/03/28	25	249.44	24.1	250.72	246.00	1	12,297	0.01%
2023/03/27	19	255.11	13.1	254.77	252.00	5.9	12,263	0.05%
2023/03/24	22.1	250.51	23.4	249.74	252.50	-1.3	12,406	-0.01%
2023/03/23	19.4	244.62	7.3	244.68	244.00	12.1	12,539	0.10%
2023/03/22	6.3	245.04	4.5	244.01	243.50	1.8	12,526	0.01%
2023/03/21	18	249.33	12	246.51	243.50	6	12,477	0.05%
2023/03/20	8	248.56	8	249.38	248.50	0	12,412	0.00%
2023/03/17	9.1	249.28	8.2	247.84	247.50	0.9	12,389	0.01%
2023/03/16	11.4	247.19	17	246.26	245.50	-5.6	12,333	-0.05%
2023/03/15	9.2	253.51	9	253.78	254.50	0.1	12,230	0.00%
2023/03/14	11.1	253.22	9	251.34	248.00	2.1	12,164	0.02%
2023/03/13	6.2	252.16	10.2	252.25	250.00	-4	12,117	-0.03%
2023/03/10	28.3	261.89	37.1	258.13	255.00	-8.9	12,041	-0.07%
2023/03/09	17.4	271.40	9.1	271.86	270.00	8.3	11,896	0.07%
2023/03/08	72.2	276.66	53.2	279.32	271.50	19	11,878	0.16%
2023/03/07	58.2	280.41	18	280.11	277.50	40.2	11,702	0.34%
2023/03/06	21.3	282.33	42	282.49	285.00	-20.7	12,145	-0.17%
2023/03/03	17.1	282.64	34	285.25	278.50	-16.9	13,111	-0.13%
2023/03/02	10	282.70	14	284.43	283.50	-4	13,927	-0.03%
2023/03/01	14	280.64	8.3	280.45	278.50	5.7	14,737	0.04%
2023/02/24	19.2	280.44	10	281.35	281.00	9.2	15,311	0.06%
2023/02/23	16.1	281.88	19.4	283.30	285.00	-3.3	15,679	-0.02%
2023/02/22	105.1	287.11	52	284.89	276.50	53.1	16,351	0.32%	大買/
2023/02/21	32.2	284.44	27	284.80	287.00	5.2	16,517	0.03%
2023/02/20	61.5	291.50	20	288.30	284.50	41.5	16,869	0.25%
2023/02/17	80	290.90	108.6	291.85	294.50	-28.6	16,801	-0.17%	大賣/
2023/02/16	34.1	279.49	64	279.03	284.00	-29.9	16,713	-0.18%
2023/02/15	47	271.61	37.4	272.16	272.50	9.6	17,036	0.06%
2023/02/14	48.9	271.96	40.1	272.45	267.50	8.8	17,159	0.05%
2023/02/13	103.2	285.13	92	285.00	277.50	11.2	16,933	0.07%	大買/
2023/02/10	46	280.33	45	279.92	277.50	1	16,509	0.01%
2023/02/09	83.1	286.19	55.2	282.77	276.00	27.9	16,298	0.17%
2023/02/08	59	281.78	76.3	283.00	284.00	-17.3	16,106	-0.11%
2023/02/07	161.5	279.96	129.6	279.89	281.00	31.9	15,899	0.20%	大買/大賣/
2023/02/06	29	262.02	53.4	265.87	273.50	-24.4	15,267	-0.16%
2023/02/03	20.5	250.81	23.4	251.20	249.00	-2.9	14,987	-0.02%
2023/02/02	9.5	241.31	67.2	245.99	247.00	-57.7	14,905	-0.39%
2023/02/01	12.1	238.92	16	241.06	237.50	-3.9	14,915	-0.03%
2023/01/31	16.6	237.85	15	238.90	238.00	1.6	15,027	0.01%
2023/01/30	48.4	242.61	18	240.67	237.50	30.4	15,090	0.20%
2023/01/17	69.6	243.73	46.1	246.56	243.50	23.5	15,139	0.16%
2023/01/16	19	237.13	30.3	237.80	244.00	-11.3	15,033	-0.08%
2023/01/13	18.1	230.16	13	229.42	230.00	5.1	14,972	0.03%
2023/01/12	32.2	236.20	21.1	232.46	230.50	11.1	15,079	0.07%
2023/01/11	55.1	246.40	38	246.43	240.50	17.1	15,022	0.11%
2023/01/10	32.4	247.42	30.3	245.83	244.00	2.1	15,027	0.01%
2023/01/09	11.3	248.41	21	249.29	249.00	-9.7	15,190	-0.06%
2023/01/06	11	241.09	12	242.38	240.50	-1	15,412	-0.01%
2023/01/05	14	244.75	11	243.28	239.50	3	15,764	0.02%
2023/01/04	17	249.74	7	248.64	243.50	10	16,017	0.06%
2023/01/03	19	250.39	19	250.68	250.50	0	16,305	0.00%
2022/12/30	39	247.94	32.5	248.14	246.00	6.5	16,433	0.04%
2022/12/29	49	245.42	56.4	246.35	250.00	-7.4	16,415	-0.05%
2022/12/28	10	236.95	36.1	238.40	238.50	-26.1	16,430	-0.16%
2022/12/27	43.2	233.19	19	234.97	237.50	24.2	16,705	0.14%
2022/12/26	40	238.69	36.2	238.90	240.50	3.8	16,719	0.02%
2022/12/23	28	232.41	25	232.42	232.00	3	16,719	0.02%
2022/12/22	23.5	229.29	27	229.98	231.50	-3.5	16,890	-0.02%
2022/12/21	26	231.46	25	232.86	228.50	1	16,922	0.01%
2022/12/20	14.1	231.57	16.6	230.61	225.50	-2.5	17,186	-0.01%
2022/12/19	10.1	238.94	17	237.21	237.00	-7	17,308	-0.04%
2022/12/16	52.6	240.82	47	241.28	234.50	5.6	17,539	0.03%
2022/12/15	31.9	245.04	18	243.28	241.00	13.9	17,789	0.08%
2022/12/14	3	246.33	0	0.00	255.00	3	17,895	0.02%
2022/12/13	3	256.67	1	251.50	251.50	2	18,254	0.01%
2022/12/12	1	251.50	1.1	251.91	252.00	-0.1	18,508	0.00%
2022/12/09	1	248.00	5.2	251.55	254.00	-4.2	18,682	-0.02%
2022/12/08	1	244.00	1	244.00	240.50	0	19,002	0.00%
2022/12/07	2.1	236.71	0	0.00	244.00	2.1	19,374	0.01%
2022/12/06	5.1	256.79	3	257.04	249.50	2.1	19,596	0.01%
2022/12/05	0	270.00	8.1	255.65	269.50	-8.1	19,919	-0.04%
2022/12/02	2	247.45	4.1	248.00	245.50	-2.1	20,045	-0.01%
2022/12/01	1	246.50	6	250.00	246.50	-5	20,315	-0.02%
2022/11/30	1	229.50	9.1	239.62	244.00	-8.1	20,795	-0.04%
2022/11/29	11.1	238.31	32	235.67	233.50	-20.9	21,046	-0.10%
2022/11/28	79	241.70	83.1	244.07	246.50	-4.1	21,276	-0.02%
2022/11/25	164.3	246.61	137.6	246.93	245.50	26.8	20,880	0.13%	大買/大賣/
2022/11/24	109	224.18	98.2	227.39	239.00	10.9	20,189	0.05%	大買/
2022/11/23	90	209.40	91.6	209.79	217.50	-1.6	19,465	-0.01%
2022/11/22	84	194.32	88.1	194.23	198.00	-4.1	18,795	-0.02%
2022/11/21	62	189.94	58.7	190.65	192.00	3.3	18,766	0.02%
2022/11/18	118.1	182.86	137.1	184.16	187.00	-19	18,572	-0.10%	大買/大賣/
2022/11/17	75	174.95	84.6	175.50	174.00	-9.6	18,131	-0.05%
2022/11/16	71.1	174.29	58.4	174.65	170.00	12.6	18,063	0.07%
2022/11/15	24	170.69	27	171.31	169.00	-3	18,102	-0.02%
2022/11/14	56	170.26	45	169.93	171.00	11	18,652	0.06%
2022/11/11	29	168.50	59.2	168.19	171.50	-30.2	18,760	-0.16%
2022/11/10	28.4	162.16	24	160.00	156.00	4.4	19,133	0.02%
2022/11/09	2	162.24	11	161.86	162.50	-9	19,230	-0.05%
2022/11/08	6	161.67	11	163.18	159.50	-5	19,261	-0.03%
2022/11/07	3	160.33	4.3	161.32	159.50	-1.3	19,203	-0.01%
2022/11/04	23.1	161.61	20	159.05	159.00	3.1	19,278	0.02%
2022/11/03	13	161.38	16	161.72	163.00	-3	19,264	-0.02%
2022/11/02	7.1	159.19	9	160.00	160.00	-1.9	19,215	-0.01%
2022/11/01	7	157.57	14.2	157.84	158.50	-7.2	19,181	-0.04%
2022/10/31	12	155.71	6.2	155.47	154.50	5.8	19,107	0.03%
2022/10/28	13	150.73	15	151.10	151.00	-2	19,040	-0.01%
2022/10/27	21	144.74	22.4	147.83	149.50	-1.4	18,960	-0.01%
2022/10/26	11	141.81	13.5	143.16	143.00	-2.5	18,882	-0.01%
2022/10/25	14.5	143.75	13	144.46	143.00	1.5	18,760	0.01%
2022/10/24	7	148.43	15	151.00	147.50	-8	18,673	-0.04%
2022/10/21	20.3	149.59	6	149.75	146.50	14.3	18,672	0.08%
2022/10/20	25	150.64	28	150.93	155.00	-3	18,703	-0.02%
2022/10/19	10	153.30	7	153.50	153.00	3	18,786	0.02%
2022/10/18	16	151.84	22	152.48	153.00	-6	19,182	-0.03%
2022/10/17	35.2	143.65	35	144.09	148.50	0.2	19,289	0.00%
2022/10/14	52.3	154.00	73	154.90	153.00	-20.7	19,110	-0.11%
2022/10/13	59.6	155.44	46	153.37	148.50	13.5	18,790	0.07%
2022/10/12	72	162.85	64.1	163.78	161.50	7.9	18,489	0.04%
2022/10/11	33.6	163.94	21.5	165.30	159.50	12.1	18,286	0.07%
2022/10/07	20.6	169.81	12.3	171.99	168.00	8.2	18,030	0.05%
2022/10/06	29.1	169.69	20	170.55	172.00	9.1	17,876	0.05%
2022/10/05	41	168.34	45	170.50	170.50	-4	17,793	-0.02%
2022/10/04	38	165.58	30.7	166.54	167.00	7.3	17,617	0.04%
2022/10/03	18.1	159.91	19	159.13	157.50	-0.9	17,590	-0.01%
2022/09/30	30.5	159.50	33	155.98	162.50	-2.5	17,688	-0.01%
2022/09/29	36	158.58	53.1	159.45	158.00	-17	17,667	-0.10%
2022/09/28	45.2	158.99	28	158.91	154.00	17.2	17,494	0.10%
2022/09/27	57.3	161.82	56	160.54	166.00	1.3	17,482	0.01%
2022/09/26	43.3	163.67	47	165.40	162.00	-3.8	17,307	-0.02%
2022/09/23	31.5	169.19	24	167.25	166.00	7.5	17,314	0.04%
2022/09/22	91	173.43	95.1	172.92	174.00	-4.1	17,473	-0.02%
2022/09/21	35.3	169.49	24	169.73	169.00	11.3	17,566	0.06%
2022/09/20	21.1	167.08	40.1	169.41	173.50	-19	17,686	-0.11%
2022/09/19	20.2	165.81	16	166.69	163.00	4.2	17,583	0.02%
2022/09/16	16	170.00	22	168.89	171.00	-6	17,573	-0.03%
2022/09/15	21.1	170.33	28.2	169.86	168.00	-7.1	17,621	-0.04%
2022/09/14	54.1	166.73	46.1	166.42	170.00	7.9	17,559	0.05%
2022/09/13	41.1	163.32	45	164.23	165.00	-3.9	17,429	-0.02%
2022/09/12	41.1	161.01	44.7	159.23	164.00	-3.6	17,644	-0.02%
2022/09/08	56.3	152.12	50	152.87	154.00	6.3	17,765	0.04%
2022/09/07	28.2	152.56	29	153.03	151.50	-0.8	17,825	0.00%
2022/09/06	41.3	158.61	37.2	160.71	154.00	4.1	17,954	0.02%
2022/09/05	43.6	172.77	43	172.53	166.50	0.6	17,691	0.00%
2022/09/02	78.5	174.01	74	172.57	170.00	4.5	17,738	0.03%
2022/09/01	27.2	171.68	24	172.10	169.00	3.2	17,737	0.02%
2022/08/31	37.4	177.23	32	177.20	173.50	5.4	18,090	0.03%
2022/08/30	20.1	172.75	18	171.53	174.00	2.1	18,361	0.01%
2022/08/29	26	171.37	28	171.09	169.50	-2	18,399	-0.01%
2022/08/26	84	183.40	83	181.82	176.00	1	18,189	0.01%
2022/08/25	30.1	175.10	35	174.97	175.50	-4.9	17,591	-0.03%
2022/08/24	49	177.96	55	177.75	174.00	-6	17,325	-0.03%
2022/08/23	68	177.48	72.7	176.78	176.00	-4.6	16,999	-0.03%
2022/08/22	95.1	186.01	91	186.19	180.00	4.1	16,681	0.02%
2022/08/19	92	186.27	70.2	186.12	184.50	21.8	16,210	0.13%
2022/08/18	86.1	175.22	81	176.01	184.50	5.1	15,635	0.03%
2022/08/17	93	164.71	98	165.38	168.00	-5	15,227	-0.03%
2022/08/16	48	155.27	78.3	158.26	161.50	-30.2	14,415	-0.21%
2022/08/15	8	144.37	12	146.00	147.00	-4	14,136	-0.03%
2022/08/12	6.1	141.10	13.1	143.84	145.00	-7	14,246	-0.05%
2022/08/11	17.2	144.23	15	143.77	143.00	2.2	14,631	0.02%
2022/08/10	9	145.50	18.1	145.17	148.00	-9	14,709	-0.06%
2022/08/09	5	141.80	5	142.20	141.50	0	14,685	0.00%
2022/08/08	11	142.68	10.2	142.88	143.00	0.9	14,700	0.01%
2022/08/05	1	140.42	4.7	140.13	142.00	-3.6	14,683	-0.02%
2022/08/04	6	134.83	7.1	134.26	135.00	-1.1	14,680	-0.01%
2022/08/03	7	134.21	16	134.75	133.50	-9	14,638	-0.06%
2022/08/02	15.4	137.28	16	137.28	133.00	-0.7	14,641	0.00%
2022/08/01	7.3	139.98	5	141.29	138.00	2.2	14,564	0.02%
2022/07/29	11.2	141.45	8	142.38	141.50	3.2	14,575	0.02%
2022/07/28	12	142.92	16	142.75	141.50	-4	14,550	-0.03%
2022/07/27	19.3	141.79	17.1	142.23	141.50	2.2	14,504	0.02%
2022/07/26	47	146.99	34	144.53	142.00	13	14,371	0.09%
2022/07/25	63	148.68	70.3	148.39	149.50	-7.3	14,073	-0.05%
2022/07/22	54.1	143.39	59.1	142.84	144.50	-4.9	13,539	-0.04%
2022/07/21	9	130.17	12.2	132.01	135.00	-3.2	13,243	-0.02%
2022/07/20	10.3	131.17	6	131.67	130.00	4.3	13,233	0.03%
2022/07/19	21.1	131.62	16	132.16	130.00	5.1	13,290	0.04%
2022/07/18	23	129.87	30	130.35	130.00	-7	13,242	-0.05%
2022/07/15	26	134.71	25	133.66	131.00	1	13,165	0.01%
2022/07/14	19	137.08	11	137.73	137.00	8	13,057	0.06%
2022/07/13	19	139.92	22.3	139.56	139.50	-3.3	13,098	-0.03%
2022/07/12	31	135.13	27.1	135.17	135.00	4	13,102	0.03%
2022/07/11	75.1	137.48	70.2	134.52	139.00	4.8	13,132	0.04%
2022/07/08	62	141.72	48	139.86	135.00	14	12,878	0.11%
2022/07/07	62	142.48	67	140.40	146.00	-5	12,717	-0.04%
2022/07/06	90	144.61	85	143.73	143.50	5	12,598	0.04%
2022/07/05	33	142.48	34.1	144.38	148.00	-1.1	12,548	-0.01%
2022/07/04	59	139.42	52.1	137.99	141.50	6.9	12,505	0.06%
2022/07/01	22.3	146.49	19	145.68	142.50	3.3	12,654	0.03%
2022/06/30	116	155.26	96	155.19	153.50	20	12,449	0.16%	大買/
2022/06/29	90	154.93	113.9	155.61	157.50	-23.9	12,114	-0.20%	大賣/
2022/06/28	68.3	151.57	61	151.11	148.50	7.3	11,846	0.06%
2022/06/27	25	147.48	57	148.97	151.50	-32	11,681	-0.27%
2022/06/24	76.1	143.15	84.2	143.64	145.00	-8.1	12,069	-0.07%
2022/06/23	58.3	142.80	57	139.50	143.50	1.3	12,214	0.01%
2022/06/22	33.1	141.53	30.2	139.66	138.00	2.9	12,641	0.02%
2022/06/21	27	143.20	34	143.84	146.00	-7	12,601	-0.06%
2022/06/20	103.7	145.00	76	143.56	139.00	27.7	12,569	0.22%	大買/
2022/06/17	88	145.89	109	145.29	146.50	-21	12,181	-0.17%	大賣/
2022/06/16	31	140.43	23.6	140.63	137.00	7.4	11,966	0.06%
2022/06/15	40	139.56	42.8	140.94	140.00	-2.8	12,054	-0.02%
2022/06/14	20.9	136.32	23.2	135.91	136.50	-2.3	11,769	-0.02%
2022/06/13	61.1	144.66	42.2	143.58	143.00	18.9	11,547	0.16%
2022/06/10	44.2	149.67	67	148.80	152.00	-22.8	11,272	-0.20%
2022/06/09	130	146.42	129.6	146.68	145.50	0.4	11,067	0.00%	大買/大賣/
2022/06/08	134	141.08	129.2	141.77	145.50	4.8	10,603	0.05%	大買/大賣/
2022/06/07	49.1	131.18	76	132.93	139.50	-26.9	10,082	-0.27%
2022/06/06	1	123.50	5.2	122.60	127.00	-4.2	9,962	-0.04%
2022/06/02	2	124.50	3	125.50	124.50	-1	10,094	-0.01%
2022/06/01	5	126.20	5	127.70	126.00	0	10,236	0.00%
2022/05/31	7	127.14	6	127.50	128.50	1	10,383	0.01%
2022/05/30	8	128.00	11	126.91	128.00	-3	10,571	-0.03%
2022/05/27	9	127.44	10	128.35	126.50	-1	10,969	-0.01%
2022/05/26	34	131.50	15	130.80	129.00	19	11,280	0.17%
2022/05/25	8	130.56	13	131.65	131.50	-5	11,444	-0.04%
2022/05/24	13	128.65	10	129.05	127.50	3	11,693	0.03%
2022/05/23	8	129.19	15	130.43	130.50	-7	11,677	-0.06%
2022/05/20	37	130.70	24	130.98	129.50	13	11,628	0.11%
2022/05/19	67.1	128.23	65	129.02	131.50	2.1	11,430	0.02%
2022/05/18	16.2	123.54	36.1	126.04	129.00	-19.9	10,988	-0.18%
2022/05/17	11	118.23	9	119.00	117.50	2	10,808	0.02%
2022/05/16	8	119.50	12	120.46	119.00	-4	10,699	-0.04%
2022/05/13	11	117.45	15.2	114.84	117.50	-4.2	10,620	-0.04%
2022/05/12	13.2	113.17	7	112.71	111.00	6.2	10,550	0.06%
2022/05/11	1.2	114.87	2	115.50	115.50	-0.8	10,493	-0.01%
2022/05/10	1.4	113.13	1	114.50	115.00	0.4	10,465	0.00%
2022/05/06	11	115.23	13	116.85	118.00	-2	10,399	-0.02%
2022/05/05	3	118.33	6	119.08	119.00	-3	10,353	-0.03%
2022/05/04	11.2	115.38	3	115.50	115.50	8.2	10,322	0.08%
2022/05/03	6	120.00	6	119.75	119.00	0	10,284	0.00%
2022/04/28	6	115.83	1	116.00	115.00	5	10,223	0.05%
2022/04/27	5	116.40	3.3	118.41	116.50	1.7	10,192	0.02%
2022/04/26	9.3	117.92	41.3	117.93	115.50	-32	10,112	-0.32%
2022/04/25	40.7	120.48	21	121.26	118.00	19.7	10,021	0.20%
2022/04/22	8	131.44	11	132.18	131.00	-3	9,896	-0.03%
2022/04/21	17	131.88	16	131.00	134.50	1	9,825	0.01%
2022/04/20	28	131.18	14	131.18	130.00	14	9,747	0.14%
2022/04/19	38	133.72	29.1	133.57	133.50	9	9,682	0.09%
2022/04/18	8	130.25	14	130.79	132.50	-6	9,489	-0.06%
2022/04/15	45	130.94	31.1	132.05	126.50	13.9	9,301	0.15%
2022/04/14	15	128.10	30	130.13	130.00	-15	9,135	-0.16%
2022/04/13	32	128.31	23	127.83	129.50	9	9,004	0.10%
2022/04/12	24.1	123.62	10	124.45	123.50	14.1	8,848	0.16%
2022/04/11	6.2	124.95	8	125.63	124.50	-1.8	8,762	-0.02%
2022/04/08	26.2	128.66	49	128.08	129.00	-22.8	8,652	-0.26%
2022/04/07	73	135.71	69.4	133.00	128.50	3.6	8,453	0.04%
2022/04/06	4	131.75	14.1	130.89	132.00	-10.1	8,085	-0.12%
2022/04/01	27.3	132.40	24.1	133.06	130.50	3.2	7,998	0.04%
2022/03/31	48	134.41	43.1	133.85	135.50	5	7,825	0.06%
2022/03/30	48	134.41	38	135.21	133.50	10	7,527	0.13%
2022/03/29	55	132.48	55.6	132.91	133.00	-0.6	7,236	-0.01%
2022/03/28	87	126.17	90	126.16	125.00	-3	6,597	-0.05%
2022/03/25	71.4	124.75	81	125.59	124.50	-9.7	6,204	-0.16%
2022/03/24	14	114.36	36	116.38	121.00	-22	5,562	-0.40%
2022/03/23	34.3	112.83	33.1	111.20	112.00	1.2	5,364	0.02%
2022/03/22	16.1	116.27	10	115.75	117.50	6.1	5,208	0.12%
2022/03/21	24	117.56	28.1	116.84	117.00	-4.1	5,168	-0.08%
2022/03/18	35.1	111.73	35.1	111.81	114.00	0.1	4,936	0.00%
2022/03/17	3.1	102.13	20	105.05	108.50	-16.9	4,691	-0.36%
2022/03/16	16	100.25	13	100.64	99.00	3	4,574	0.07%
2022/03/15	33	101.32	31.3	101.84	99.70	1.7	4,567	0.04%
2022/03/14	44.4	99.50	43	100.49	101.50	1.4	4,544	0.03%
2022/03/11	11.1	102.23	1	102.00	102.50	10.1	4,585	0.22%
2022/03/10	9	106.72	9	107.22	107.00	0	4,523	0.00%
2022/03/09	13	104.23	15	104.50	103.00	-2	4,414	-0.04%
2022/03/08	15.1	104.96	18	105.72	101.50	-2.9	4,505	-0.07%
2022/03/07	18	107.58	13	107.08	106.00	5	4,375	0.11%
2022/03/04	18.2	116.48	20	115.43	112.50	-1.8	4,228	-0.04%
2022/03/03	70	117.11	63	117.05	115.50	7	4,109	0.17%
2022/03/02	73.2	116.58	74	116.81	118.00	-0.8	3,932	-0.02%
2022/03/01	90	111.37	71	111.54	114.00	19	3,615	0.53%
2022/02/25	27	111.00	29	110.28	111.50	-2	3,327	-0.06%
2022/02/24	21	103.10	45	101.92	103.00	-24	3,034	-0.79%
2022/02/23	30	98.96	6	101.55	102.50	24	2,740	0.87%
2022/02/22	1	93.88	5	93.86	93.40	-4	2,852	-0.14%
2022/02/21	0	0.00	1	92.40	92.50	-1	2,948	-0.03%
2022/02/18	2	90.35	1	90.50	90.90	1	3,022	0.03%
2022/02/17	0	90.10	4	91.25	90.70	-4	3,021	-0.13%
2022/02/16	1	87.20	1	87.80	89.50	0	3,013	0.00%
2022/02/14	2	86.15	1	86.10	86.10	1	3,016	0.03%
2022/02/11	4	88.35	0	0.00	88.50	4	3,009	0.13%
2022/02/09	2	90.40	5	90.40	90.20	-3	2,987	-0.10%
2022/02/08	0	0.00	6	88.27	89.60	-6	2,971	-0.20%
2022/02/07	1	85.10	1	86.30	86.30	0	2,955	0.00%
2022/01/25	1	84.32	0	0.00	84.40	1	2,928	0.04%
2022/01/24	1	83.91	1	84.80	84.40	0	2,936	0.00%
2022/01/21	4.1	86.93	1	88.70	86.20	3.1	2,926	0.10%
2022/01/20	3	87.00	0	0.00	87.70	3	2,906	0.10%
2022/01/19	2	87.55	0	0.00	87.30	2	2,918	0.07%
2022/01/18	0	0.00	2	90.30	88.20	-2	2,934	-0.07%
2022/01/17	0	88.00	4	88.50	89.00	-4	3,027	-0.13%
2022/01/14	8.1	87.07	3	86.83	87.10	5.1	3,022	0.17%
2022/01/13	1	89.22	0	0.00	89.60	1	3,007	0.03%
2022/01/12	0.2	88.89	0.1	90.10	89.40	0.1	3,017	0.00%
2022/01/11	10.1	90.27	2	89.40	89.50	8.1	3,007	0.27%
2022/01/10	0.1	92.08	0	0.00	92.00	0.1	2,976	0.00%
2022/01/07	3.1	91.93	0	0.00	91.50	3.1	2,983	0.10%
2022/01/06	1	95.71	1	96.00	95.90	0	2,945	0.00%
2022/01/05	1	96.10	13	97.01	96.10	-12	2,950	-0.41%
2022/01/04	1.1	95.91	0	0.00	96.30	1.1	2,958	0.04%
2022/01/03	1	97.49	1	96.00	96.50	0	2,981	0.00%
2021/12/30	2	97.60	5	97.50	97.50	-3	2,987	-0.10%
2021/12/29	1	97.40	2.1	98.27	98.00	-1.1	3,020	-0.04%
2021/12/28	0	0.00	2.1	96.33	96.30	-2.1	3,025	-0.07%
2021/12/27	0	96.05	0	0.00	96.00	0	3,084	0.00%
2021/12/24	1	97.00	0.2	97.33	96.20	0.9	3,148	0.03%
2021/12/23	0.2	99.11	1	98.20	97.70	-0.8	3,193	-0.03%
2021/12/22	2	98.35	4.1	98.07	97.80	-2.1	3,197	-0.07%
2021/12/21	1	96.20	3	96.67	97.40	-2	3,237	-0.06%
2021/12/20	15	95.43	29	95.78	95.50	-14	3,288	-0.42%
2021/12/17	4.1	95.85	2	95.50	95.30	2.1	3,275	0.07%
2021/12/16	1	97.51	1	97.20	97.20	0	3,236	0.00%
2021/12/15	21	99.38	2.1	98.45	98.20	18.9	3,192	0.59%
2021/12/14	3	100.33	21	101.06	101.50	-18	3,130	-0.58%
2021/12/13	2	99.40	6	100.73	100.50	-4	3,079	-0.13%
2021/12/10	0	96.90	1	97.60	97.60	-1	2,984	-0.03%
2021/12/09	1.1	96.65	3	97.10	97.20	-1.9	2,976	-0.06%
2021/12/08	2.1	96.96	1	95.90	96.00	1.1	2,953	0.04%
2021/12/07	28.2	98.03	7	96.84	96.30	21.2	2,905	0.73%
2021/12/06	15	99.68	11	100.50	100.50	4	2,763	0.15%
2021/12/03	2.1	102.07	1	103.00	103.00	1.1	2,740	0.04%
2021/12/02	15.2	107.00	7	105.50	102.00	8.2	2,729	0.30%
2021/12/01	5	111.20	5	112.10	112.50	0	2,550	0.00%
2021/11/30	6	109.42	7	110.00	111.50	-1	2,549	-0.04%
2021/11/29	12	110.21	13	109.38	109.00	-1	2,547	-0.04%
2021/11/26	9.3	110.48	10	109.90	109.50	-0.7	2,501	-0.03%
2021/11/25	12.5	114.40	9	114.89	112.50	3.5	2,472	0.14%
2021/11/24	21	109.88	29.2	111.21	114.50	-8.1	2,376	-0.34%
2021/11/23	14	109.43	10.3	110.11	108.00	3.7	2,315	0.16%
2021/11/22	5	111.10	17	109.82	111.50	-12	2,259	-0.53%
2021/11/19	45	116.02	28.1	119.01	114.50	16.9	2,241	0.76%
2021/11/18	23.1	114.66	14	115.86	117.00	9.1	2,086	0.44%
2021/11/17	2	101.70	8.2	105.42	106.50	-6.2	1,977	-0.32%
2021/11/16	1	96.00	4.2	96.67	97.10	-3.2	2,005	-0.16%
2021/11/15	2	96.15	0	0.00	96.30	2	2,070	0.10%
2021/11/12	1	92.40	6	92.50	92.00	-5	2,136	-0.23%
2021/11/11	0.1	92.41	0	0.00	92.00	0.1	2,166	0.00%
2021/11/10	0	0.00	0.8	93.20	93.20	-0.8	2,258	-0.04%
2021/11/09	0	0.00	0.4	93.00	94.50	-0.4	2,294	-0.02%
2021/11/08	0	93.40	6.1	93.44	93.00	-6.1	2,312	-0.26%
2021/11/05	0.2	94.60	1	93.50	93.70	-0.8	2,366	-0.03%
2021/11/04	0.5	95.00	2	94.60	94.30	-1.5	2,395	-0.06%
2021/11/03	3	94.50	9	95.73	96.10	-6	2,408	-0.25%
2021/11/02	1.7	96.12	10	94.76	95.00	-8.3	2,419	-0.34%
2021/11/01	4	96.28	1	97.40	97.20	3	2,500	0.12%
2021/10/29	2	93.15	2	93.00	94.00	0	2,672	0.00%
2021/10/28	0	93.00	1	92.60	92.70	-1	2,683	-0.04%
2021/10/27	0	92.00	6	92.13	91.90	-6	2,734	-0.22%
2021/10/26	1	94.40	3	93.40	93.00	-2	2,781	-0.07%
2021/10/25	11.1	92.93	6	92.55	91.30	5.1	2,832	0.18%
2021/10/22	1	98.20	1	99.20	98.00	0	2,834	0.00%
2021/10/21	1	99.10	0	0.00	98.20	1	2,885	0.03%
2021/10/20	2	99.75	1	99.10	98.70	1	2,957	0.03%
2021/10/19	6	100.42	3	99.97	99.90	3	3,049	0.10%
2021/10/18	12	98.93	0	0.00	98.40	12	3,231	0.37%
2021/10/15	0	0.00	1	100.00	98.00	-1	3,409	-0.03%
2021/10/14	2	98.75	0	0.00	98.70	2	3,705	0.05%
2021/10/13	3	99.46	2	98.65	97.10	1	3,867	0.03%
2021/10/12	7	99.67	6	101.50	100.00	1	3,961	0.03%
2021/10/07	0	94.50	0	0.00	96.50	0	4,142	0.00%
2021/10/06	10.6	95.84	10	93.20	92.70	0.6	4,310	0.01%
2021/10/05	0	97.00	2.1	94.52	96.40	-2.1	4,551	-0.05%
2021/10/04	10.2	100.22	1	100.50	96.00	9.2	4,591	0.20%
2021/10/01	9	105.00	1	104.00	104.00	8	4,549	0.18%
2021/09/30	13	106.35	4	104.50	108.00	9	4,537	0.20%
2021/09/29	5	101.80	3	100.50	100.50	2	4,512	0.04%
2021/09/28	1	103.00	3	104.83	104.00	-2	4,539	-0.04%
2021/09/27	4	102.63	3	102.33	102.00	1	4,536	0.02%
2021/09/24	4	99.48	1	99.80	100.00	3	4,579	0.07%
2021/09/23	1	98.60	1	99.30	98.80	0	4,735	0.00%
2021/09/22	4.5	98.71	2	97.10	97.50	2.5	4,887	0.05%
2021/09/16	2	99.95	5	100.90	101.00	-3	4,900	-0.06%
2021/09/15	4	100.65	1	101.00	101.00	3	4,886	0.06%
2021/09/14	0	0.00	4	102.00	102.00	-4	4,885	-0.08%
2021/09/13	4	100.50	0	0.00	101.00	4	4,885	0.08%
2021/09/09	7	100.06	8	101.25	102.00	-1	4,878	-0.02%
2021/09/08	4	103.63	4	100.50	100.00	0	4,873	0.00%
2021/09/07	1	103.00	3	103.67	105.00	-2	4,876	-0.04%
2021/09/06	2	104.00	1	102.00	102.00	1	4,880	0.02%
2021/09/03	2	105.25	3	106.17	105.50	-1	4,963	-0.02%
2021/09/02	13	106.08	10	103.00	102.50	3	4,990	0.06%
2021/09/01	0	0.00	0	107.00	106.50	0	4,978	0.00%
2021/08/31	1	105.50	4	106.75	107.50	-3	4,979	-0.06%
2021/08/30	6	105.67	1	109.00	105.00	5	5,009	0.10%
2021/08/25	3	107.67	4	108.13	107.00	-1	5,020	-0.02%
2021/08/24	0	0.00	1	103.50	103.00	-1	5,011	-0.02%
2021/08/23	10	104.30	19	105.42	105.00	-9	5,034	-0.18%
2021/08/19	8	109.31	3	104.83	101.50	5	5,045	0.10%
2021/08/18	12	108.38	14	109.25	112.50	-2	5,022	-0.04%
2021/08/17	21	115.90	21	117.93	113.50	0	5,009	0.00%
2021/08/16	13	115.73	18	116.72	116.50	-5	5,107	-0.10%
2021/08/13	17	122.15	0	0.00	122.00	17	5,151	0.33%
2021/08/12	1	135.00	1	134.50	135.50	0	5,304	0.00%
2021/08/11	5	133.10	4	131.50	135.00	1	5,447	0.02%
2021/08/10	1	134.00	3	137.00	137.00	-2	5,518	-0.04%
2021/08/09	0	0.00	3	138.17	135.00	-3	5,615	-0.05%
2021/08/06	3	138.17	10	138.25	137.00	-7	5,609	-0.12%
2021/08/05	7	136.86	7	138.50	138.00	0	5,609	0.00%
2021/08/04	29	146.03	19	148.90	141.00	10	5,536	0.18%
2021/08/03	2	145.25	3.2	146.66	145.50	-1.2	5,343	-0.02%
2021/08/02	7	144.50	9	145.22	147.50	-2	5,320	-0.04%
2021/07/30	17.2	144.79	4	145.25	146.50	13.2	5,268	0.25%
2021/07/29	5	143.90	18	146.89	150.50	-13	5,211	-0.25%
2021/07/28	30	142.75	20	144.70	144.00	10	5,142	0.19%
2021/07/27	7	149.07	4	149.88	148.50	3	5,059	0.06%
2021/07/26	1	146.00	3.2	148.29	153.00	-2.2	5,012	-0.04%
2021/07/23	21.1	148.55	24.2	147.14	146.00	-3.2	4,936	-0.06%
2021/07/22	50	150.73	43	151.38	152.00	7	4,841	0.14%
2021/07/21	4	145.25	31	151.29	154.50	-27	4,671	-0.58%
2021/07/20	69	147.83	32.1	149.32	140.50	36.9	4,495	0.82%
2021/07/19	32.1	141.33	39	143.37	147.50	-6.9	4,184	-0.16%
2021/07/16	7	127.14	23	131.09	134.50	-16	4,024	-0.40%
2021/07/15	21.1	128.24	9	129.83	127.50	12.1	3,925	0.31%
2021/07/14	16	126.56	6	128.49	128.50	10	3,801	0.26%
2021/07/13	17	124.88	21	125.41	127.00	-4	3,717	-0.11%
2021/07/12	19	120.10	25	122.90	122.00	-6	3,522	-0.17%
2021/07/09	1	103.50	10	111.90	114.00	-9	3,243	-0.28%
2021/07/08	1	108.00	30	105.50	104.00	-29	3,183	-0.91%
2021/07/07	2	104.00	2	105.00	107.50	0	3,171	0.00%
2021/07/06	1	107.00	23	107.96	107.00	-22	3,134	-0.70%
2021/07/05	12	103.21	7	105.29	105.00	5	3,089	0.16%
2021/07/02	23.1	105.58	3	102.67	102.50	20.1	3,047	0.66%
2021/07/01	2	99.40	18	100.49	105.00	-16	2,988	-0.54%
2021/06/30	67.1	99.32	64	100.33	101.50	3.1	2,878	0.11%
2021/06/29	38	93.69	26	95.45	96.90	12	2,721	0.44%
2021/06/28	1	90.00	0	0.00	90.10	1	2,584	0.04%
2021/06/24	3	85.10	1	85.10	85.10	2	2,558	0.08%
2021/06/23	3	85.23	2.1	85.80	85.30	0.9	2,555	0.04%
2021/06/22	2	84.95	5	84.94	84.90	-3	2,556	-0.12%
2021/06/21	1	82.63	0	0.00	82.60	1	2,561	0.04%
2021/06/18	1	84.40	1	85.20	84.90	0	2,547	0.00%
2021/06/17	3	84.97	3	85.47	85.60	0	2,542	0.00%
2021/06/16	2	85.95	1	87.90	85.30	1	2,536	0.04%
2021/06/15	1	88.30	2	88.25	88.30	-1	2,516	-0.04%
2021/06/11	5	88.92	2	88.65	87.40	3	2,501	0.12%
2021/06/10	5	93.88	7	93.01	94.20	-2	2,403	-0.08%
2021/06/09	4	89.75	3	90.60	90.20	1	2,353	0.04%
2021/06/07	3	90.07	5	89.52	90.80	-2	2,360	-0.08%
2021/06/04	2	88.40	2	89.40	88.00	0	2,318	0.00%
2021/06/03	2	88.85	2	90.05	88.80	0	2,299	0.00%
2021/06/02	7	91.63	3	92.67	90.40	4	2,264	0.17%
2021/06/01	2	91.80	3	91.93	92.30	-1	2,232	-0.04%
2021/05/31	8	92.28	7	92.29	93.00	1	2,198	0.05%
2021/05/28	11	95.39	5	95.80	94.90	6	2,136	0.28%
2021/05/27	12	94.93	21	94.96	96.40	-9	2,081	-0.43%
2021/05/26	8	93.15	6	93.17	92.20	2	1,979	0.10%
2021/05/25	3	90.93	5	91.28	93.20	-2	1,939	-0.10%
2021/05/24	10	92.52	7	93.63	92.10	3	1,865	0.16%
2021/05/21	2	91.10	18	89.93	91.00	-16	1,751	-0.91%
2021/05/20	34	90.97	32	90.23	86.00	2	1,631	0.12%
2021/05/19	24	87.17	31	87.00	88.00	-7	1,454	-0.48%
2021/05/18	11	82.03	15.1	82.66	83.90	-4	1,327	-0.30%
2021/05/17	68.1	80.12	68	81.72	82.50	0.1	1,212	0.00%
2021/05/14	0	0.00	1.4	74.96	75.10	-1.4	1,085	-0.13%
2021/05/13	1	66.10	0	0.00	68.30	1	1,069	0.09%
2021/05/12	0	0.00	1	68.50	70.00	-1	1,053	-0.09%
2021/05/11	6	75.67	5	76.06	74.20	1	1,034	0.10%
2021/05/10	1	76.00	1	75.70	76.00	0	1,034	0.00%
2021/05/07	0	0.00	1	74.70	75.50	-1	1,038	-0.10%
2021/04/29	1	80.00	0	0.00	79.90	1	1,019	0.10%
2021/04/27	0	0.00	2	82.50	82.80	-2	1,026	-0.19%
2021/04/22	1	81.20	6	80.40	79.70	-5	1,019	-0.49%
2021/04/21	2	81.40	0	0.00	81.40	2	1,009	0.20%
2021/04/20	0	0.00	1	83.10	83.00	-1	1,004	-0.10%
2021/04/19	0	0.00	4	83.80	83.70	-4	1,000	-0.40%
2021/04/15	0	0.00	3	83.10	83.10	-3	977	-0.31%
2021/04/14	0	0.00	2	81.50	81.80	-2	967	-0.21%
2021/04/13	0	81.00	0	0.00	81.40	0	955	0.00%
2021/04/12	2	82.25	7	82.81	82.70	-5	935	-0.53%
2021/04/09	3	81.00	1	81.90	81.00	2	909	0.22%
2021/04/08	2	80.10	0	0.00	81.40	2	901	0.22%
2021/04/07	13	79.04	13	79.60	80.10	0	881	0.00%
2021/04/06	0	0.00	2	78.15	78.20	-2	866	-0.23%
2021/04/01	0	0.00	2	78.05	77.80	-2	865	-0.23%
2021/03/31	0	0.00	3	78.00	77.70	-3	855	-0.35%
2021/03/30	0	0.00	3	77.10	76.50	-3	832	-0.36%
2021/03/29	12	76.19	2	76.40	76.00	10	823	1.21%
2021/03/24	1	74.10	5	75.24	75.90	-4	811	-0.49%
2021/03/23	0	0.00	1	72.90	73.30	-1	791	-0.13%
2021/03/22	2	72.10	0	0.00	72.70	2	799	0.25%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/17	0	0.00	3	74.13	74.00	-3	803	-0.37%
2021/03/16	2	73.30	0	0.00	73.50	2	806	0.25%
2021/03/15	3	73.90	0	0.00	73.90	3	803	0.37%
2021/03/12	1	74.30	0	0.00	74.40	1	802	0.12%
2021/03/11	2	75.30	1	76.30	75.00	1	806	0.12%
2021/03/08	1	72.60	0	0.00	72.80	1	792	0.13%
2021/03/04	1	73.70	0	0.00	72.70	1	825	0.12%
2021/03/02	1	74.50	0	0.00	74.10	1	816	0.12%
2021/02/25	1	76.10	1	78.00	76.20	0	842	0.00%
2021/02/23	6	77.20	3.1	77.19	77.40	2.9	895	0.32%
2021/02/22	1	76.50	2	76.30	76.60	-1	873	-0.11%
2021/02/19	2	73.40	1	73.80	74.20	1	861	0.12%
2021/02/18	3.1	73.78	1	71.90	74.90	2.1	863	0.24%
2021/02/17	1	69.60	0	0.00	69.70	1	838	0.12%
2021/02/05	1	68.10	0	0.00	68.10	1	870	0.11%
2021/02/04	0	0.00	1	67.40	66.80	-1	898	-0.11%
2021/02/03	1	66.60	13	66.83	66.60	-12	909	-1.32%
2021/01/28	1	69.10	1	68.40	68.40	0	925	0.00%
2021/01/27	1	69.60	0	0.00	69.80	1	963	0.10%
2021/01/25	0	0.00	2	70.15	70.70	-2	960	-0.21%
2021/01/22	1	69.20	0	0.00	69.20	1	950	0.11%
2021/01/21	1.1	70.98	0	0.00	69.80	1.1	942	0.12%
2021/01/20	0	0.00	2	72.80	71.40	-2	931	-0.21%
2021/01/15	0	0.00	2	74.20	74.20	-2	932	-0.21%
2021/01/14	1	77.30	0	0.00	77.10	1	915	0.11%
2021/01/12	1	79.30	1	80.30	78.80	0	915	0.00%
2021/01/11	0	0.00	3	78.10	78.80	-3	911	-0.33%
2021/01/04	0	0.00	1	80.10	79.90	-1	916	-0.11%
2020/12/30	1	79.20	2	80.00	79.20	-1	925	-0.11%
2020/12/29	5	79.40	0	0.00	79.20	5	924	0.54%
2020/12/28	2	80.50	1	80.50	80.50	1	922	0.11%
2020/12/25	1	80.70	1	80.90	81.20	0	920	0.00%
2020/12/24	0.1	81.40	0	0.00	81.10	0.1	940	0.01%
2020/12/23	2	81.90	0	0.00	81.60	2	1,097	0.18%
2020/12/22	0	0.00	9	82.18	82.00	-9	1,142	-0.79%
2020/12/21	3	84.40	1	85.00	83.30	2	1,191	0.17%
2020/12/16	0	0.00	1	84.10	84.40	-1	1,233	-0.08%
2020/12/15	0	0.00	1	82.10	82.10	-1	1,303	-0.08%
2020/12/11	0	0.00	1	83.60	82.40	-1	1,338	-0.07%
2020/12/10	0	0.00	1	84.20	83.80	-1	1,346	-0.07%
2020/12/09	0.1	85.10	0	0.00	84.70	0.1	1,370	0.01%
2020/12/07	2	84.40	2	84.60	83.80	0	1,426	0.00%
2020/12/03	2	84.10	1	84.50	83.80	1	1,489	0.07%
2020/12/02	1	84.40	0	0.00	84.20	1	1,487	0.07%
2020/12/01	1	85.10	0	0.00	84.00	1	1,485	0.07%
2020/11/30	1	84.70	2	87.05	84.70	-1	1,468	-0.07%
2020/11/27	1	85.80	0	0.00	85.80	1	1,456	0.07%
2020/11/26	0	0.00	1	85.60	86.10	-1	1,468	-0.07%
2020/11/25	3	85.30	4	85.98	85.90	-1	1,472	-0.07%
2020/11/24	7.1	86.17	2	85.30	85.30	5.1	1,476	0.35%
2020/11/23	0	0.00	4	86.63	88.50	-4	1,456	-0.27%
2020/11/20	2	87.65	3	88.27	86.50	-1	1,460	-0.07%
2020/11/18	0	0.00	1	87.20	86.00	-1	1,417	-0.07%
2020/11/17	0	0.00	1	86.20	85.80	-1	1,418	-0.07%
2020/11/16	1	84.80	1	84.00	84.80	0	1,444	0.00%
2020/11/13	7	85.89	7	85.10	84.60	0	1,460	0.00%
2020/11/12	1	85.70	0	0.00	85.40	1	1,455	0.07%
2020/11/11	1	84.50	18	84.68	84.20	-17	1,470	-1.16%
2020/11/10	0	0.00	3	84.13	84.20	-3	1,462	-0.21%
2020/11/09	1	83.50	1	83.20	83.30	0	1,450	0.00%
2020/11/06	0	0.00	3	83.20	83.00	-3	1,453	-0.21%
2020/11/05	3	83.40	2	83.10	82.80	1	1,481	0.07%
2020/11/04	2	84.00	6	82.80	82.50	-4	1,473	-0.27%
2020/11/02	1	80.00	0	0.00	80.00	1	1,438	0.07%
2020/10/30	0	0.00	1	80.50	80.00	-1	1,442	-0.07%
2020/10/28	2	80.60	0	0.00	80.80	2	1,448	0.14%
2020/10/27	1	81.50	0	0.00	81.80	1	1,449	0.07%
2020/10/26	1	82.00	0	0.00	81.80	1	1,453	0.07%
2020/10/23	0	0.00	4	83.10	82.70	-4	1,458	-0.27%
2020/10/22	0	0.00	2	81.40	81.40	-2	1,460	-0.14%
2020/10/21	0	0.00	1	81.50	81.60	-1	1,491	-0.07%
2020/10/20	0	0.00	1	81.70	81.00	-1	1,496	-0.07%
2020/10/16	4	80.13	0	0.00	80.00	4	1,535	0.26%
2020/10/14	1	81.00	0	0.00	80.90	1	1,575	0.06%
2020/10/12	2	80.60	0	0.00	80.30	2	1,619	0.12%
2020/10/08	1	80.40	0	0.00	80.20	1	1,648	0.06%
2020/10/07	0	0.00	5	80.58	80.50	-5	1,671	-0.30%
2020/10/06	4	81.03	0	0.00	80.90	4	1,709	0.23%
2020/10/05	0	0.00	1	82.00	81.10	-1	1,777	-0.06%
2020/09/29	1	80.40	1	80.70	80.60	0	1,915	0.00%
2020/09/28	25	83.39	22	83.82	81.10	3	1,913	0.16%
2020/09/25	8	82.05	3	82.17	79.80	5	1,770	0.28%
2020/09/24	2	84.70	10	83.09	84.40	-8	1,748	-0.46%
2020/09/23	3	80.90	2	81.10	80.90	1	1,721	0.06%
2020/09/22	2	81.80	0	0.00	81.80	2	1,728	0.12%
2020/09/21	3	84.47	0	0.00	84.30	3	1,720	0.17%
2020/09/18	5	84.98	4	84.90	85.00	1	1,740	0.06%
2020/09/17	4	82.90	3	83.20	82.80	1	1,852	0.05%
2020/09/16	0	0.00	1	82.80	82.40	-1	1,873	-0.05%
2020/09/15	5	83.02	2	82.35	82.10	3	1,890	0.16%
2020/09/14	3	80.17	5	80.86	82.10	-2	1,894	-0.11%
2020/09/11	8	80.73	4	80.63	79.60	4	1,933	0.21%
2020/09/10	1	82.30	0	0.00	82.70	1	1,933	0.05%
2020/09/09	1	83.20	2	82.85	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	1	80.40	80.60	-1	1,912	-0.05%
2020/09/07	1	78.90	0	0.00	78.90	1	1,930	0.05%
2020/09/04	0	0.00	1	80.00	80.00	-1	1,985	-0.05%
2020/09/01	0	0.00	1	81.80	81.70	-1	2,038	-0.05%
2020/08/28	0	0.00	1	81.30	80.80	-1	2,112	-0.05%
2020/08/26	2	80.45	0	0.00	81.10	2	2,137	0.09%
2020/08/25	2	78.20	0	0.00	78.00	2	2,112	0.09%
2020/08/24	1	77.50	0	0.00	77.50	1	2,124	0.05%
2020/08/21	5	76.40	27	77.15	77.40	-22	2,137	-1.03%
2020/08/20	9	78.64	9	80.20	76.60	0	2,159	0.00%
2020/08/19	13	82.78	0	0.00	81.70	13	2,219	0.59%
2020/08/18	9	82.01	3	82.73	82.50	6	2,226	0.27%
2020/08/17	0	0.00	16	81.07	82.00	-16	2,250	-0.71%
2020/08/14	1	77.60	0	0.00	78.30	1	2,231	0.04%
2020/08/12	4	78.05	0	0.00	78.20	4	2,277	0.18%
2020/08/11	7	79.04	1	80.60	78.30	6	2,303	0.26%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/08/06	1	78.70	1	79.20	78.70	0	2,326	0.00%
2020/08/05	0	0.00	2	79.70	80.00	-2	2,339	-0.09%
2020/08/04	2	78.60	5	79.08	79.10	-3	2,364	-0.13%
2020/08/03	6	78.37	0	0.00	78.20	6	2,414	0.25%
2020/07/29	0	0.00	1	78.00	78.00	-1	2,706	-0.04%
2020/07/28	0	0.00	1	78.10	76.40	-1	2,733	-0.04%
2020/07/27	1	78.10	0	0.00	78.20	1	2,807	0.04%
2020/07/24	1	80.10	0	0.00	80.50	1	2,799	0.04%
2020/07/23	2	82.10	0	0.00	82.20	2	2,817	0.07%
2020/07/22	0	0.00	1	83.70	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	81.90	82.00	-1	2,831	-0.04%
2020/07/20	1	80.00	11	78.26	81.40	-10	2,852	-0.35%
2020/07/17	3	80.07	10	79.63	79.60	-7	2,856	-0.25%
2020/07/16	1	82.30	1	82.40	82.50	0	2,864	0.00%
2020/07/15	6	83.33	0	0.00	82.50	6	2,901	0.21%
2020/07/14	13	85.62	7	85.96	84.80	6	2,912	0.21%
2020/07/13	22	86.05	7	86.41	85.40	15	2,912	0.52%
2020/07/10	5	85.58	2	86.00	84.40	3	2,898	0.10%
2020/07/09	3	87.07	6	86.38	87.50	-3	2,857	-0.10%
2020/07/08	0	0.00	5	83.26	83.60	-5	2,814	-0.18%
2020/07/07	2	81.30	1	81.60	81.30	1	2,822	0.04%
2020/07/06	13	82.17	10	81.95	82.30	3	2,903	0.10%
2020/07/03	5	83.14	29	82.24	82.00	-24	2,912	-0.82%
2020/07/02	2	83.70	5	84.00	83.60	-3	2,925	-0.10%
2020/07/01	3	83.63	16	83.73	83.40	-13	2,920	-0.45%
2020/06/30	3	83.80	1	83.70	83.70	2	2,935	0.07%
2020/06/29	19	84.22	25	83.90	83.20	-6	2,962	-0.20%
2020/06/24	16	89.14	9	91.51	85.10	7	2,946	0.24%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	2	82.60	4	82.77	81.40	-2	2,821	-0.07%
2020/06/19	4	82.25	8	81.98	81.50	-4	2,810	-0.14%
2020/06/18	27	84.40	9	85.48	83.00	18	2,818	0.64%
2020/06/17	1	84.00	1	84.20	84.10	0	2,787	0.00%
2020/06/16	0	0.00	5	82.20	83.00	-5	2,815	-0.18%
2020/06/15	0	0.00	29	81.33	81.60	-29	2,819	-1.03%
2020/06/12	5	77.40	0	0.00	78.40	5	2,875	0.17%
2020/06/11	10	81.01	6	82.37	79.00	4	2,899	0.14%
2020/06/10	1	83.10	0	0.00	83.00	1	2,932	0.03%
2020/06/09	8	82.51	2	83.00	83.10	6	2,949	0.20%
2020/06/08	6	81.83	2	82.00	81.60	4	2,983	0.13%
2020/06/05	5	81.98	4	82.20	82.40	1	3,019	0.03%
2020/06/04	3	80.80	4	81.50	82.50	-1	2,990	-0.03%
2020/06/03	1	81.10	0	0.00	80.30	1	3,022	0.03%
2020/06/02	5	79.48	1	79.90	79.50	4	3,002	0.13%
2020/06/01	1	78.40	1	78.50	79.00	0	3,014	0.00%
2020/05/29	1	77.50	1	78.20	77.80	0	3,048	0.00%
2020/05/28	4	78.85	3	78.73	78.10	1	3,098	0.03%
2020/05/27	3	79.17	6	79.98	79.70	-3	3,096	-0.10%
2020/05/26	13	81.73	11	81.41	80.10	2	3,083	0.06%
2020/05/25	14	78.94	6	78.87	78.80	8	2,987	0.27%
2020/05/22	13	79.27	17	78.92	77.80	-4	2,962	-0.14%
2020/05/21	0	0.00	9	78.93	79.10	-9	2,908	-0.31%
2020/05/20	13	77.88	2	77.95	78.00	11	2,908	0.38%
2020/05/19	9	77.96	5	78.10	77.30	4	2,900	0.14%
2020/05/18	1	77.50	5	77.74	77.50	-4	2,885	-0.14%
2020/05/15	2	74.50	15	74.98	75.00	-13	2,864	-0.45%
2020/05/14	14	76.03	15	77.05	75.10	-1	2,869	-0.03%
2020/05/13	11	77.93	9	77.91	78.10	2	2,853	0.07%
2020/05/12	1	77.40	2	78.65	77.30	-1	2,854	-0.04%
2020/05/11	11	78.35	0	0.00	78.20	11	2,866	0.38%
2020/05/08	12	78.47	3	79.37	77.40	9	2,874	0.31%
2020/05/07	4	81.05	5	82.08	81.20	-1	2,834	-0.04%
2020/05/06	10	80.38	10	81.91	81.40	0	2,806	0.00%
2020/05/05	7	76.34	11	77.00	78.10	-4	2,672	-0.15%
2020/05/04	8	75.34	10	74.17	74.50	-2	2,633	-0.08%
2020/04/30	10	75.47	11	75.31	74.90	-1	2,640	-0.04%
2020/04/29	1	73.00	1	72.90	72.80	0	2,596	0.00%
2020/04/28	6	72.20	3	72.27	72.00	3	2,618	0.11%
2020/04/27	2	71.50	1	71.90	71.20	1	2,656	0.04%
2020/04/24	0	0.00	1	70.40	70.00	-1	2,647	-0.04%
2020/04/23	1	70.00	1	70.40	70.80	0	2,670	0.00%
2020/04/22	10	66.35	4	65.10	68.60	6	2,669	0.22%
2020/04/21	15	68.38	14	68.98	67.30	1	2,693	0.04%
2020/04/20	3	72.37	3	73.20	71.40	0	2,725	0.00%
2020/04/17	11	70.80	24	72.39	70.30	-13	2,932	-0.44%
2020/04/16	3	70.87	5	70.10	71.50	-2	2,951	-0.07%
2020/04/15	3	70.43	0	0.00	70.30	3	2,951	0.10%
2020/04/14	12	69.60	0	0.00	69.70	12	2,954	0.41%
2020/04/13	13	69.96	13	70.15	68.30	0	2,981	0.00%
2020/04/10	11	68.95	5	69.06	68.70	6	2,951	0.20%
2020/04/09	27	69.68	8	68.26	69.10	19	3,002	0.63%
2020/04/08	0	0.00	7	63.74	64.10	-7	2,955	-0.24%
2020/04/07	3	63.00	0	0.00	63.80	3	3,115	0.10%
2020/04/01	0	0.00	4	59.60	60.90	-4	3,158	-0.13%
2020/03/31	2	60.70	0	0.00	60.20	2	3,164	0.06%
2020/03/30	0	0.00	1	58.00	58.00	-1	3,164	-0.03%
2020/03/27	8	55.08	0	0.00	57.50	8	3,239	0.25%
2020/03/26	1	53.00	3	53.43	53.40	-2	3,183	-0.06%
2020/03/25	3	50.97	3	52.60	52.90	0	3,148	0.00%
2020/03/24	4	47.90	1	47.00	48.10	3	3,151	0.10%
2020/03/23	14	44.87	0	0.00	44.55	14	3,155	0.44%
2020/03/20	9	49.11	3	49.00	49.50	6	3,134	0.19%
2020/03/19	1	47.70	2	47.95	47.70	-1	3,113	-0.03%
2020/03/18	2	54.40	2	53.20	53.00	0	3,112	0.00%
2020/03/17	0	0.00	3	59.70	58.80	-3	3,033	-0.10%
2020/03/16	3	66.07	4	67.40	65.30	-1	3,006	-0.03%
2020/03/13	1	72.00	1	72.02	72.50	0	2,948	0.00%
2020/03/12	11	82.58	5	80.00	79.90	6	2,936	0.20%
2020/03/11	3	89.10	4	90.68	88.70	-1	2,899	-0.03%
2020/03/10	5	94.04	7	92.76	93.00	-2	2,887	-0.07%
2020/03/09	9	96.31	9	97.51	94.70	0	2,888	0.00%
2020/03/06	0	0.00	2	96.10	95.70	-2	2,851	-0.07%
2020/03/05	11	95.94	3	95.40	95.30	8	2,917	0.27%
2020/03/04	6	94.80	3	95.13	94.40	3	3,053	0.10%
2020/03/03	2	94.70	5	93.00	94.60	-3	3,094	-0.10%
2020/03/02	5	86.64	0	0.00	88.30	5	3,082	0.16%
2020/02/27	2	88.80	12	88.81	87.00	-10	3,119	-0.32%
2020/02/26	2	91.05	1	90.80	89.90	1	3,135	0.03%
2020/02/25	4	90.00	5	91.04	91.30	-1	3,183	-0.03%
2020/02/24	2	91.75	2	91.80	91.50	0	3,275	0.00%
2020/02/21	2	94.20	0	0.00	93.20	2	3,371	0.06%
2020/02/20	2	94.00	2	93.00	93.00	0	3,429	0.00%
2020/02/19	1	93.90	1	93.60	93.60	0	3,438	0.00%
2020/02/18	3	92.87	1	93.00	93.00	2	3,487	0.06%
2020/02/17	1	93.90	0	0.00	93.00	1	3,525	0.03%
2020/02/13	1	93.40	0	0.00	91.80	1	3,608	0.03%
2020/02/12	2	92.60	2	92.90	92.70	0	3,676	0.00%
2020/02/11	10	92.05	10	91.40	91.40	0	3,771	0.00%
2020/02/10	3	89.23	2	89.70	89.80	1	3,787	0.03%
2020/02/07	3	89.40	1	89.10	88.70	2	3,856	0.05%
2020/02/06	3	90.93	1	90.10	90.20	2	3,854	0.05%
2020/02/05	3	91.20	1	92.00	90.80	2	3,968	0.05%
2020/02/04	4	90.55	0	0.00	90.10	4	3,969	0.10%
2020/02/03	1	88.40	2	85.45	88.00	-1	3,941	-0.03%
2020/01/31	14	93.70	7	92.83	91.50	7	3,920	0.18%
2020/01/30	8	96.69	8	95.14	93.60	0	3,935	0.00%
2020/01/20	6	104.50	0	0.00	104.00	6	3,952	0.15%
2020/01/17	2	106.00	2	106.00	105.00	0	3,934	0.00%
2020/01/16	2	105.50	0	0.00	105.00	2	3,896	0.05%
2020/01/15	11	106.73	5	106.00	105.50	6	3,873	0.15%
2020/01/14	12	107.00	4	107.63	107.00	8	3,844	0.21%
2020/01/13	33	112.47	11	109.82	109.00	22	3,798	0.58%
2020/01/10	0	0.00	4	114.88	114.50	-4	3,577	-0.11%
2020/01/09	1	112.00	1	112.00	112.50	0	3,525	0.00%
2020/01/08	2	108.50	0	0.00	109.50	2	3,538	0.06%
2020/01/07	5	109.20	0	0.00	108.00	5	3,530	0.14%
2020/01/06	1	115.50	1	117.00	113.50	0	3,479	0.00%
2020/01/03	17	117.91	24	117.33	116.50	-7	3,450	-0.20%
2020/01/02	2	117.50	1	117.50	117.50	1	3,391	0.03%
2019/12/31	7	117.14	8	115.44	115.00	-1	3,371	-0.03%
2019/12/30	2	112.00	2	115.00	115.00	0	3,205	0.00%
2019/12/27	2	111.00	0	0.00	110.50	2	3,201	0.06%
2019/12/23	1	108.00	5	110.50	113.00	-4	3,320	-0.12%
2019/12/17	8	104.63	2	105.25	105.00	6	3,222	0.19%
2019/12/13	1	105.00	0	0.00	108.00	1	3,217	0.03%
2019/12/12	3	107.50	0	0.00	107.50	3	3,211	0.09%
2019/12/10	2	111.75	15	111.50	111.50	-13	3,182	-0.41%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/05	15	110.00	0	0.00	112.00	15	3,255	0.46%
2019/12/03	1	109.50	0	0.00	108.00	1	3,270	0.03%
2019/12/02	0	0.00	2	110.00	109.50	-2	3,336	-0.06%
2019/11/29	5	113.10	3	112.00	111.50	2	3,315	0.06%
2019/11/28	1	114.50	1	113.50	114.00	0	3,322	0.00%
2019/11/27	2	116.25	6	116.00	115.50	-4	3,319	-0.12%
2019/11/26	3	112.33	6	113.58	115.00	-3	3,305	-0.09%
2019/11/25	4	111.25	4	109.63	109.00	0	3,207	0.00%
2019/11/22	4	110.13	8	109.75	110.00	-4	3,145	-0.13%
2019/11/21	7	106.43	4	108.50	110.00	3	3,133	0.10%
2019/11/20	1	108.00	6.1	107.43	107.00	-5.1	3,193	-0.16%
2019/11/19	4	112.00	3	111.33	110.00	1	3,194	0.03%
2019/11/18	2.1	109.86	7	110.93	112.00	-4.9	3,200	-0.15%
2019/11/15	0	0.00	4	107.50	108.50	-4	3,213	-0.12%
2019/11/14	4	102.50	5	103.00	102.50	-1	3,154	-0.03%
2019/11/13	2	107.25	5	108.00	106.50	-3	3,122	-0.10%
2019/11/12	7	108.71	8	108.25	109.50	-1	3,157	-0.03%
2019/11/11	4	105.50	3	106.83	105.50	1	3,147	0.03%
2019/11/08	8	107.94	4	107.38	105.50	4	3,212	0.12%
2019/11/07	1	107.00	4	106.00	106.00	-3	3,154	-0.10%
2019/11/06	9	107.06	10	107.05	106.50	-1	3,147	-0.03%
2019/11/05	6	105.75	8	105.50	107.00	-2	3,100	-0.06%
2019/11/04	8	101.63	2	101.75	102.50	6	3,060	0.20%
2019/11/01	4	100.35	3	101.17	101.50	1	3,113	0.03%
2019/10/31	2	99.60	4	98.80	97.50	-2	3,097	-0.06%
2019/10/30	10	100.14	10	99.51	99.00	0	3,173	0.00%
2019/10/29	7	97.51	4	96.95	97.20	3	3,287	0.09%
2019/10/25	6	96.85	2	97.40	96.00	4	3,348	0.12%
2019/10/24	6	96.32	10	96.50	96.80	-4	3,349	-0.12%
2019/10/23	2	94.10	5	95.40	95.20	-3	3,337	-0.09%
2019/10/22	3	91.70	1	91.40	91.10	2	3,340	0.06%
2019/10/21	2	91.35	2	91.25	91.10	0	3,361	0.00%
2019/10/18	2	92.00	0	0.00	92.30	2	3,399	0.06%
2019/10/17	0	0.00	1	92.00	92.50	-1	3,472	-0.03%
2019/10/16	5	90.40	2	90.20	90.10	3	3,566	0.08%
2019/10/15	2	90.80	1	90.80	91.00	1	3,637	0.03%
2019/10/14	1	92.60	1	92.60	92.60	0	3,794	0.00%
2019/10/09	5	92.30	1	91.80	91.70	4	3,964	0.10%
2019/10/08	5	95.90	1	96.40	94.40	4	4,032	0.10%
2019/10/07	2	95.90	2	96.20	95.60	0	4,068	0.00%
2019/10/03	3	97.07	0	0.00	96.00	3	4,147	0.07%
2019/10/02	1	96.80	0	0.00	97.00	1	4,235	0.02%
2019/10/01	0	0.00	3	99.03	98.10	-3	4,277	-0.07%
2019/09/27	2	99.55	1	102.50	99.10	1	4,321	0.02%
2019/09/26	2	102.25	6	102.33	102.00	-4	4,443	-0.09%
2019/09/25	14	98.21	14	98.87	99.10	0	4,626	0.00%
2019/09/19	0	0.00	0	95.60	95.50	0	4,801	0.00%
2019/09/18	2	95.90	4	96.13	95.70	-2	4,887	-0.04%
2019/09/17	5	96.48	4	96.48	96.30	1	4,952	0.02%
2019/09/16	0	0.00	0	94.50	95.10	0	5,076	0.00%
2019/09/12	0	0.00	2	95.50	94.80	-2	5,214	-0.04%
2019/09/11	11	95.22	0	0.00	95.20	11	5,336	0.21%
2019/09/10	0	0.00	1	99.40	99.10	-1	5,396	-0.02%
2019/09/09	2	99.30	2	99.05	99.50	0	5,725	0.00%
2019/09/05	1	99.40	4	100.05	99.40	-3	5,986	-0.05%
2019/09/04	1	102.00	2	103.00	102.00	-1	5,991	-0.02%
2019/09/03	3	100.50	2	100.25	100.50	1	5,967	0.02%
2019/09/02	2	100.25	4	100.63	100.00	-2	6,010	-0.03%
2019/08/30	1	99.20	5	99.28	98.90	-4	6,027	-0.07%
2019/08/29	9	99.61	29	99.97	98.80	-20	6,064	-0.33%
2019/08/28	13	97.98	7	98.04	99.50	6	6,050	0.10%
2019/08/27	3	96.90	4	96.65	96.20	-1	6,103	-0.02%
2019/08/26	6	97.07	3	97.07	96.10	3	6,136	0.05%
2019/08/23	17	99.58	15	98.31	98.10	2	6,163	0.03%
2019/08/22	1	97.00	6	98.98	97.00	-5	6,147	-0.08%
2019/08/21	7	98.03	2	98.70	97.70	5	6,203	0.08%
2019/08/20	5	97.58	9	97.94	99.10	-4	6,208	-0.06%
2019/08/19	0	0.00	2	95.31	95.30	-2	6,310	-0.03%
2019/08/16	2	92.20	1	92.00	91.50	1	6,389	0.02%
2019/08/15	5	93.60	4	93.88	92.50	1	6,509	0.02%
2019/08/14	14	99.65	6	98.57	96.40	8	6,532	0.12%
2019/08/13	16	100.56	22	98.64	98.00	-6	6,534	-0.09%
2019/08/12	1	95.80	0	0.00	95.30	1	6,536	0.02%
2019/08/08	0	0.00	1	95.10	94.40	-1	6,801	-0.01%
2019/08/07	8	94.36	0	0.00	94.20	8	6,967	0.11%
2019/08/06	8	92.80	2	92.90	94.50	6	6,981	0.09%
2019/08/05	0	92.00	3	95.70	91.80	-3	6,942	-0.04%
2019/08/02	3	100.00	3	98.40	98.40	0	6,904	0.00%
2019/08/01	13	100.40	11	99.18	99.00	2	6,905	0.03%
2019/07/31	12	100.61	5	101.60	98.80	7	6,888	0.10%
2019/07/30	1	108.50	1	110.00	108.50	0	6,670	0.00%
2019/07/29	3	121.50	1	121.00	120.50	2	6,669	0.03%
2019/07/26	3	121.33	2	122.25	121.50	1	6,751	0.01%
2019/07/25	1	122.50	1	122.00	120.00	0	6,772	0.00%
2019/07/24	14	123.96	12	124.38	123.00	2	6,857	0.03%
2019/07/23	1	121.50	1	121.50	121.00	0	6,929	0.00%
2019/07/22	7	121.86	13	121.08	121.50	-6	7,018	-0.09%
2019/07/19	3	121.33	2	122.25	120.50	1	7,121	0.01%
2019/07/18	10	124.75	4	126.00	122.50	6	7,141	0.08%
2019/07/17	4	124.75	4	124.25	124.00	0	7,199	0.00%
2019/07/16	26	125.10	28	123.93	124.00	-2	7,198	-0.03%
2019/07/15	11	120.91	18	120.44	122.00	-7	7,043	-0.10%
2019/07/12	12	117.96	10	117.25	117.00	2	6,933	0.03%
2019/07/11	5	115.10	1	115.50	114.50	4	6,962	0.06%
2019/07/10	7	116.71	4	116.88	117.00	3	7,052	0.04%
2019/07/09	6	115.75	12	115.46	115.00	-6	7,262	-0.08%
2019/07/08	15	117.67	14	115.61	115.00	1	7,385	0.01%
2019/07/05	2	119.25	3	118.00	120.00	-1	7,655	-0.01%
2019/07/04	14	119.21	16	117.56	117.00	-2	7,735	-0.03%
2019/07/03	27	119.07	21	118.02	118.00	6	7,830	0.08%
2019/07/02	35	117.21	37	117.57	117.00	-2	7,847	-0.03%
2019/07/01	2	110.25	15	111.47	112.00	-13	7,776	-0.17%
2019/06/28	13	112.73	17	111.82	111.50	-4	7,896	-0.05%
2019/06/27	15	111.33	15	112.73	113.00	0	7,985	0.00%
2019/06/26	5	111.10	4	112.00	111.00	1	8,050	0.01%
2019/06/25	3	112.17	4	112.63	112.00	-1	8,132	-0.01%
2019/06/24	4	114.25	4	114.13	113.50	0	8,241	0.00%
2019/06/21	25	117.08	21	117.38	116.00	4	8,307	0.05%
2019/06/20	30	116.48	32	114.20	117.00	-2	8,286	-0.02%
2019/06/19	28	113.70	26	113.94	113.00	2	8,261	0.02%
2019/06/18	35	111.74	32	111.63	110.50	3	8,390	0.04%
2019/06/17	41	111.38	32	111.61	112.50	9	8,383	0.11%
2019/06/14	26	105.90	34	105.84	107.00	-8	8,255	-0.10%
2019/06/13	25	103.70	28	104.05	102.50	-3	8,148	-0.04%
2019/06/12	1	101.00	8	103.00	104.00	-7	8,351	-0.08%
2019/06/11	15	102.00	11	101.05	101.00	4	8,488	0.05%
2019/06/10	18	100.67	20	102.19	103.00	-2	8,928	-0.02%
2019/06/06	5	98.24	16	98.34	98.80	-11	9,213	-0.12%
2019/06/05	12	99.49	4	101.08	98.50	8	9,261	0.09%
2019/06/04	7	101.64	19	101.47	101.00	-12	9,309	-0.13%
2019/06/03	22	102.11	20	103.83	100.50	2	9,497	0.02%
2019/05/31	2	103.75	4	104.38	103.50	-2	9,559	-0.02%
2019/05/30	15	104.70	15	104.80	104.00	0	9,631	0.00%
2019/05/29	20	106.05	18	106.64	105.00	2	9,784	0.02%
2019/05/28	11	107.23	14	105.21	108.50	-3	9,943	-0.03%
2019/05/27	16	104.69	16	104.13	104.00	0	9,925	0.00%
2019/05/24	27	107.48	26	107.85	104.50	1	10,059	0.01%
2019/05/23	5	103.40	6	103.25	105.00	-1	9,946	-0.01%
2019/05/22	37	103.15	37	103.30	101.50	0	9,930	0.00%
2019/05/21	7	96.74	7	99.49	100.00	0	9,909	0.00%
2019/05/20	14	98.44	17	99.28	97.80	-3	10,089	-0.03%
2019/05/17	42	99.93	35	100.38	99.80	7	10,302	0.07%
2019/05/16	41	102.99	39	103.33	100.00	2	10,309	0.02%
2019/05/15	9	97.99	13	100.15	102.00	-4	10,145	-0.04%
2019/05/14	9	91.23	4	92.15	93.00	5	10,134	0.05%
2019/05/13	6	92.03	16	92.06	91.50	-10	10,344	-0.10%
2019/05/10	10	94.12	11	91.29	91.50	-1	10,486	-0.01%
2019/05/09	14	96.99	12	96.33	92.70	2	10,509	0.02%
2019/05/08	13	98.98	18	98.94	97.80	-5	10,650	-0.05%
2019/05/07	9	98.77	10	98.81	98.80	-1	10,661	-0.01%
2019/05/06	9	99.91	7	98.07	96.60	2	10,796	0.02%
2019/05/03	12	97.33	22	97.95	98.70	-10	10,910	-0.09%
2019/05/02	4	94.15	4	93.75	94.80	0	10,931	0.00%
2019/04/30	21	94.39	24	93.87	94.00	-3	10,897	-0.03%
2019/04/29	4	90.43	5	91.36	89.80	-1	10,771	-0.01%
2019/04/26	12	98.55	9	96.17	95.00	3	10,651	0.03%
2019/04/25	39	100.82	31	100.08	98.00	8	10,556	0.08%
2019/04/24	3	104.17	2	104.50	104.00	1	10,417	0.01%
2019/04/23	10	108.90	14	110.04	110.00	-4	10,323	-0.04%
2019/04/22	18	105.86	16	106.56	105.50	2	10,162	0.02%
2019/04/19	16	103.09	2	102.50	101.50	14	10,128	0.14%
2019/04/18	10	104.50	13	104.35	104.00	-3	10,111	-0.03%
2019/04/17	9	107.72	8	107.94	106.50	1	10,075	0.01%
2019/04/16	24	104.92	23	105.50	105.50	1	10,023	0.01%
2019/04/15	17	109.12	6	110.92	105.50	11	9,913	0.11%
2019/04/12	19	113.55	30	112.95	112.50	-11	9,713	-0.11%
2019/04/11	31	111.32	36	111.13	110.50	-5	9,613	-0.05%
2019/04/10	26	116.58	26	115.48	117.00	0	9,301	0.00%
2019/04/09	27	115.96	7	115.79	113.00	20	9,170	0.22%
2019/04/08	12	115.71	0	0.00	113.00	12	9,023	0.13%
2019/04/03	15	120.93	14	121.46	120.00	1	8,840	0.01%
2019/04/02	10	116.30	2	115.50	115.50	8	8,605	0.09%
2019/04/01	5	121.80	17	122.56	117.50	-12	8,423	-0.14%
2019/03/29	22	123.66	3	125.00	121.50	19	8,290	0.23%
2019/03/28	15	126.23	8	125.19	125.00	7	8,214	0.09%
2019/03/27	12	126.63	11	127.73	125.00	1	8,173	0.01%
2019/03/26	14	133.21	21	133.81	131.00	-7	8,153	-0.09%
2019/03/25	3	131.50	4	132.50	135.50	-1	8,054	-0.01%
2019/03/22	5	134.30	5	132.50	134.50	0	7,981	0.00%
2019/03/21	30	134.55	21	133.33	135.00	9	7,915	0.11%
2019/03/20	7	127.29	26	128.46	131.00	-19	7,718	-0.25%
2019/03/19	30	128.40	26	128.46	126.00	4	7,683	0.05%
2019/03/18	11	124.14	15	124.20	124.50	-4	7,562	-0.05%
2019/03/15	24	124.50	21	124.05	125.00	3	7,641	0.04%
2019/03/14	10	124.05	11	124.45	127.00	-1	7,503	-0.01%
2019/03/13	31	125.10	24	122.25	123.00	7	7,558	0.09%
2019/03/12	40	114.75	40	115.90	118.50	0	7,103	0.00%
2019/03/11	4	109.75	2	107.00	108.00	2	6,854	0.03%
2019/03/08	24	108.42	20	108.43	111.50	4	6,836	0.06%
2019/03/07	19	110.18	25	107.50	108.00	-6	6,888	-0.09%
2019/03/06	9	109.78	14	110.00	111.00	-5	6,788	-0.07%
2019/03/05	4	106.00	7	106.29	105.50	-3	6,726	-0.04%
2019/03/04	19	106.47	10	105.15	103.50	9	6,741	0.13%
2019/02/27	14	103.07	27	104.11	106.00	-13	6,653	-0.20%
2019/02/26	13	98.25	10	97.50	96.50	3	6,614	0.05%
2019/02/25	17	96.91	1	98.20	96.20	16	6,869	0.23%
2019/02/22	9	105.83	12	103.92	106.00	-3	6,893	-0.04%
2019/02/21	4	107.25	5	107.20	106.50	-1	6,847	-0.01%
2019/02/20	4	110.50	8	109.81	111.00	-4	6,946	-0.06%
2019/02/19	4	108.63	7	109.21	109.00	-3	6,887	-0.04%
2019/02/18	20	100.14	21	103.45	107.00	-1	6,640	-0.02%
2019/02/15	5	98.02	20	98.26	97.30	-15	6,388	-0.23%
2019/02/14	8	98.31	10	96.99	97.40	-2	6,291	-0.03%
2019/02/13	18	98.57	31	98.74	99.10	-13	6,187	-0.21%
2019/02/12	42	95.14	49	95.17	95.80	-7	6,032	-0.12%
2019/02/11	13	89.26	16	89.93	91.00	-3	5,808	-0.05%
2019/01/30	22	84.69	8	82.96	82.80	14	5,644	0.25%
2019/01/29	4	83.08	18	83.36	83.80	-14	5,605	-0.25%
2019/01/28	5	81.84	7	81.60	81.10	-2	5,443	-0.04%
2019/01/25	29	81.49	19	80.37	80.80	10	5,397	0.19%
2019/01/24	15	78.25	28	79.08	79.90	-13	5,292	-0.25%
2019/01/23	4	75.20	5	75.66	76.20	-1	5,181	-0.02%
2019/01/22	0	0.00	1	73.60	72.20	-1	5,161	-0.02%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/17	2	70.40	0	0.00	70.00	2	5,515	0.04%
2019/01/14	4	72.70	4	72.50	72.80	0	5,989	0.00%
2019/01/11	9	72.86	0	0.00	72.20	9	6,089	0.15%
2019/01/10	0	0.00	1	76.60	76.30	-1	6,209	-0.02%
2019/01/09	2	76.15	1	76.30	76.00	1	6,455	0.02%
2019/01/08	2	78.20	7	77.66	77.50	-5	6,583	-0.08%
2019/01/07	2	76.50	0	0.00	76.20	2	6,834	0.03%
2019/01/04	1	77.20	1	75.70	75.70	0	6,930	0.00%
2019/01/03	5	77.38	6	77.62	77.20	-1	7,041	-0.01%
2019/01/02	12	77.17	6	78.02	77.30	6	7,151	0.08%
2018/12/28	1	74.40	7	73.83	74.10	-6	7,466	-0.08%
2018/12/27	1	73.50	1	73.10	72.80	0	7,653	0.00%
2018/12/25	12	73.36	9	72.83	73.10	3	7,647	0.04%
2018/12/24	0	0.00	3	73.60	74.20	-3	7,653	-0.04%
2018/12/21	7	72.87	1	73.20	73.50	6	7,630	0.08%
2018/12/20	12	71.48	16	71.38	73.40	-4	7,589	-0.05%
2018/12/19	7	72.76	0	0.00	71.30	7	7,486	0.09%
2018/12/18	5	79.08	0	0.00	79.00	5	7,334	0.07%
2018/12/17	1	80.80	1	80.10	80.90	0	7,298	0.00%
2018/12/14	7	80.26	6	80.68	79.20	1	7,283	0.01%
2018/12/13	4	79.95	14	80.98	80.70	-10	7,234	-0.14%
2018/12/12	1	82.10	5	82.56	81.60	-4	7,186	-0.06%
2018/12/11	8	80.45	7	80.64	80.00	1	7,080	0.01%
2018/12/10	18	80.28	19	80.12	79.20	-1	7,022	-0.01%
2018/12/07	9	79.21	9	78.79	80.20	0	6,862	0.00%
2018/12/06	16	79.28	20	77.73	74.10	-4	6,722	-0.06%
2018/12/05	3	77.23	5	76.96	77.70	-2	6,497	-0.03%
2018/12/04	8	80.00	11	79.44	77.10	-3	6,469	-0.05%
2018/12/03	1	78.70	14	78.49	78.80	-13	6,434	-0.20%
2018/11/30	27	80.44	9	78.56	78.00	18	6,371	0.28%
2018/11/29	24	79.48	10	78.47	77.90	14	6,209	0.23%
2018/11/28	15	77.61	24	77.86	76.10	-9	6,073	-0.15%
2018/11/27	15	77.83	6	78.17	78.20	9	5,967	0.15%
2018/11/26	2	75.10	14	75.57	76.40	-12	5,845	-0.21%
2018/11/23	10	75.38	17	75.79	75.60	-7	5,714	-0.12%
2018/11/22	66	75.17	61	74.86	73.80	5	5,505	0.09%
2018/11/21	4	68.18	5	70.48	70.50	-1	5,205	-0.02%
2018/11/20	5	64.54	22	64.24	64.10	-17	4,983	-0.34%
2018/11/19	32	64.38	17	64.52	64.60	15	4,935	0.30%
2018/11/16	4	60.43	6	60.97	62.30	-2	4,731	-0.04%
2018/11/15	0	0.00	1	56.80	56.70	-1	4,649	-0.02%
2018/11/13	3	56.60	3	57.30	57.30	0	4,631	0.00%
2018/11/12	5	58.64	3	58.10	58.10	2	4,641	0.04%
2018/11/09	6	59.53	6	59.33	59.40	0	4,649	0.00%
2018/11/08	3	60.30	11	59.50	59.00	-8	4,641	-0.17%
2018/11/06	6	60.13	7	59.61	59.20	-1	4,648	-0.02%
2018/11/05	6	58.80	4	58.60	58.60	2	4,615	0.04%
2018/11/02	6	61.60	5	60.32	60.10	1	4,580	0.02%
2018/11/01	12	61.25	8	60.89	60.80	4	4,565	0.09%
2018/10/31	10	58.89	4	59.70	59.70	6	4,525	0.13%
2018/10/30	9	59.83	9	59.54	59.00	0	4,504	0.00%
2018/10/29	25	59.42	29	57.93	58.70	-4	4,479	-0.09%
2018/10/26	18	63.53	17	61.98	60.30	1	4,417	0.02%
2018/10/25	32	62.96	11	62.92	63.30	21	4,334	0.48%
2018/10/24	7	64.80	11	64.13	63.00	-4	4,179	-0.10%
2018/10/23	6	68.90	38	66.16	65.90	-32	4,012	-0.80%
2018/10/22	19	67.35	27	67.16	66.20	-8	3,782	-0.21%
2018/10/19	9	66.09	9	66.44	67.60	0	3,731	0.00%
2018/10/18	14	67.18	15	67.08	66.00	-1	3,623	-0.03%
2018/10/17	18	66.62	23	67.07	67.20	-5	3,478	-0.14%
2018/10/16	14	65.01	16	63.85	63.40	-2	3,237	-0.06%
2018/10/15	10	64.81	12	65.78	65.90	-2	3,152	-0.06%
2018/10/12	9	60.12	10	63.14	63.80	-1	2,834	-0.04%
2018/10/11	6	57.72	4	58.58	58.00	2	2,746	0.07%
2018/10/09	45	60.58	43	60.45	61.00	2	2,633	0.08%
2018/10/08	68	60.47	37	61.16	62.50	31	2,566	1.21%
2018/10/05	6	56.60	5	57.30	58.30	1	2,235	0.04%
2018/10/01	0	0.00	1	53.20	53.20	-1	2,299	-0.04%
2018/09/28	1	52.20	0	0.00	51.60	1	2,343	0.04%
2018/09/25	0	0.00	1	52.50	52.80	-1	2,515	-0.04%
2018/09/18	1	51.30	1	51.80	50.60	0	2,541	0.00%
2018/09/14	1	54.80	1	55.40	54.50	0	2,606	0.00%
2018/09/13	1	52.20	1	52.00	52.10	0	2,646	0.00%
2018/09/07	3	57.17	381	56.16	55.00	-378	2,856	-13.23%	大賣/鉅額交易
2018/09/03	4	62.70	0	0.00	61.60	4	3,298	0.12%
2018/08/29	5	62.60	0	0.00	63.00	5	3,818	0.13%
2018/08/28	1	63.50	1	62.90	62.30	0	4,051	0.00%
2018/08/21	1	64.00	1	63.60	63.30	0	4,794	0.00%
2018/08/20	4	63.28	0	0.00	63.00	4	4,813	0.08%
2018/08/17	2	64.95	1	64.20	63.50	1	4,855	0.02%
2018/08/16	1	62.00	0	0.00	63.50	1	4,894	0.02%
2018/08/13	0	0.00	2	63.90	63.10	-2	5,122	-0.04%
2018/08/08	2	71.40	1	69.70	69.70	1	5,338	0.02%
2018/08/07	0	0.00	13	71.50	70.40	-13	5,395	-0.24%
2018/08/06	14	73.49	1	72.90	72.60	13	5,481	0.24%
2018/08/03	1	71.80	1	72.30	71.80	0	5,493	0.00%
2018/08/02	0	0.00	2	70.75	69.00	-2	5,629	-0.04%
2018/08/01	0	0.00	1	68.60	69.10	-1	5,726	-0.02%
2018/07/31	2	67.20	2	67.00	67.20	0	5,789	0.00%
2018/07/30	6	69.08	6	66.67	66.80	0	5,933	0.00%
2018/07/27	6	69.42	0.1	68.70	68.50	6	6,185	0.10%
2018/07/26	1	71.30	0.1	69.70	69.10	1	6,384	0.01%
2018/07/25	1	69.10	0	0.00	69.00	1	6,470	0.02%
2018/07/24	2	68.65	2	69.25	69.90	0	6,670	0.00%
2018/07/23	2	67.20	0	0.00	67.10	2	6,880	0.03%
2018/07/20	29	72.49	28.1	70.81	69.20	1	7,331	0.01%
2018/07/19	2	70.60	2	70.50	69.00	0	7,533	0.00%
2018/07/18	7	71.26	6	70.13	69.60	1	7,690	0.01%
2018/07/17	0	0.00	10	72.14	71.30	-10	7,892	-0.13%
2018/07/16	17	75.41	37	75.23	74.70	-20	8,350	-0.24%
2018/07/13	1	71.60	6	72.13	72.10	-5	8,375	-0.06%
2018/07/12	13	70.32	3	70.90	70.90	10	8,422	0.12%
2018/07/11	4	68.98	23	69.03	68.00	-19	8,458	-0.22%
2018/07/10	12	67.55	5	66.92	67.30	7	8,500	0.08%
2018/07/09	13	67.55	1	68.20	67.80	12	8,641	0.14%
2018/07/06	10	64.33	15	64.69	62.80	-5	8,858	-0.06%
2018/07/05	69	66.23	82	66.60	65.10	-13	8,967	-0.14%
2018/07/04	7	71.70	3	70.63	67.50	4	9,071	0.04%
2018/07/03	24	75.38	1	73.50	73.50	23	9,087	0.25%
2018/07/02	15	78.22	5	79.00	77.90	10	9,095	0.11%
2018/06/29	35.1	76.83	4	77.20	76.80	31.1	9,088	0.34%
2018/06/28	1	76.20	2	77.35	76.80	-1	9,137	-0.01%
2018/06/27	2	78.55	2	78.00	77.10	0	9,111	0.00%
2018/06/26	99	78.72	98	80.89	78.20	1	9,109	0.01%
2018/06/25	59	83.35	51	82.08	81.80	8	9,075	0.09%
2018/06/22	21	84.66	22	85.47	83.30	-1	9,151	-0.01%
2018/06/21	66	84.67	9	84.61	85.00	57	9,106	0.63%
2018/06/20	78	84.28	10	83.43	82.90	68	9,071	0.75%
2018/06/19	99	85.38	5	84.48	83.30	94	9,004	1.04%
2018/06/15	24	85.68	7	83.93	83.50	17	8,952	0.19%
2018/06/14	63	88.44	8	89.43	87.30	55	8,842	0.62%
2018/06/13	31	89.60	14	90.21	88.20	17	8,725	0.19%
2018/06/12	10	88.45	13	89.30	87.30	-3	8,543	-0.04%
2018/06/11	6	85.33	6	85.90	86.00	0	8,383	0.00%
2018/06/08	28	88.55	11	87.40	84.90	17	8,330	0.20%
2018/06/07	32	90.97	40	91.14	89.10	-8	8,154	-0.10%
2018/06/06	22	89.73	11	89.73	88.80	11	7,921	0.14%
2018/06/05	21	89.55	24	89.85	88.90	-3	7,773	-0.04%
2018/06/04	31.1	90.29	18	89.19	87.10	13.1	7,532	0.17%
2018/06/01	17	84.05	51	84.25	86.30	-34	7,180	-0.47%
2018/05/31	15	75.31	42	78.13	78.50	-27	6,909	-0.39%
2018/05/30	6	73.62	2	73.30	72.00	4	6,813	0.06%
2018/05/29	8.1	72.27	2	73.45	72.00	6.1	6,763	0.09%
2018/05/28	3	74.13	1	75.00	73.90	2	6,727	0.03%
2018/05/25	13	75.55	1	75.10	74.00	12	6,697	0.18%
2018/05/24	5	77.70	0	0.00	77.00	5	6,643	0.08%
2018/05/23	31	77.16	10	77.10	77.60	21	6,567	0.32%
2018/05/22	4	74.48	6	74.27	73.40	-2	6,431	-0.03%
2018/05/21	2	72.50	1	72.10	73.40	1	6,376	0.02%
2018/05/18	10	76.39	1	74.30	74.80	9	6,269	0.14%
2018/05/17	2	78.75	3	78.13	77.80	-1	6,178	-0.02%
2018/05/16	6	78.77	6	78.90	77.30	0	6,093	0.00%
2018/05/15	3	80.27	7	80.73	79.10	-4	5,974	-0.07%
2018/05/14	11	79.66	11	80.22	81.20	0	5,886	0.00%
2018/05/11	25	80.07	25	79.20	78.60	0	5,761	0.00%
2018/05/10	28	79.27	35	81.59	81.90	-7	5,666	-0.12%
2018/05/09	45	78.22	40	77.62	77.00	5	5,455	0.09%
2018/05/08	5	82.02	7	81.80	80.90	-2	5,277	-0.04%
2018/05/07	34	81.07	36	81.92	82.80	-2	5,180	-0.04%
2018/05/04	75	80.81	41	81.11	80.30	34	5,026	0.68%
2018/05/03	32	88.32	27	87.69	86.10	5	4,759	0.11%
2018/05/02	37	90.30	35	89.49	91.20	2	4,545	0.04%
2018/04/30	47	89.54	66	89.99	89.20	-19	4,420	-0.43%
2018/04/27	81	90.15	103	89.96	88.80	-22	4,208	-0.52%	大賣/
2018/04/26	88	90.93	39	90.11	91.00	49	3,949	1.24%
2018/04/25	17	86.21	47	85.16	88.90	-30	3,471	-0.86%
2018/04/24	43	84.08	29	83.37	80.90	14	3,192	0.44%
2018/04/23	19	84.42	19	85.74	83.00	0	3,014	0.00%
2018/04/20	82	82.03	66	82.58	81.80	16	2,787	0.57%
2018/04/19	4	77.65	8	77.96	78.60	-4	2,277	-0.18%
2018/04/18	6	69.93	9	70.39	71.50	-3	2,129	-0.14%
2018/04/17	17	70.47	14	68.88	67.30	3	2,016	0.15%
2018/04/16	16	71.66	12	71.61	71.50	4	1,902	0.21%
2018/04/13	23	70.10	26	70.75	70.50	-3	1,770	-0.17%
2018/04/12	53	68.12	48	68.76	70.00	5	1,579	0.32%
2018/04/11	2	62.10	15	62.69	65.70	-13	1,255	-1.04%
2018/04/10	9	62.44	6	63.20	59.80	3	1,088	0.28%
2018/04/09	5	59.34	7	59.03	60.90	-2	926	-0.22%
2018/04/03	0	0.00	1	55.90	55.40	-1	816	-0.12%
2018/04/02	5	55.44	0	0.00	54.60	5	764	0.65%
2018/03/31	4	55.18	9	54.86	55.20	-5	730	-0.68%
2018/03/30	2	52.45	0	0.00	52.30	2	663	0.30%
2018/03/29	3	54.30	2	53.70	53.30	1	650	0.15%
2018/03/27	13	56.02	10	53.77	53.50	3	598	0.50%
2018/03/21	5	48.82	4	48.90	48.90	1	420	0.24%
2018/03/09	0	0.00	1	43.60	43.60	-1	371	-0.27%
2018/03/08	4	44.30	4	44.58	43.90	0	375	0.00%
2018/01/25	1	50.00	0	0.00	50.00	1	623	0.16%
2018/01/22	0	0.00	3	49.67	49.80	-3	669	-0.45%
2018/01/17	3	50.60	0	0.00	50.30	3	668	0.45%
2018/01/04	0	0.00	4	50.50	50.50	-4	653	-0.61%