美時 (1795)-國泰-松江券商分點個股進出

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
311.5
漲跌
▼9.5
漲幅
-2.96%
成交量
8,523張
產業
上市生技醫療類股
602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-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/04/19	4.2	316.14	18.2	314.44	311.50	-14	7,220	-0.19%
2024/04/18	16.3	324.20	20.1	321.16	321.00	-3.8	7,168	-0.05%
2024/04/17	8.4	334.37	5	335.30	333.50	3.3	7,175	0.05%
2024/04/16	10.2	336.13	12.8	336.84	334.00	-2.6	7,140	-0.04%
2024/04/15	5	335.19	4.1	333.76	332.50	0.9	7,006	0.01%
2024/04/12	19.2	339.27	27.1	340.70	342.00	-7.9	7,026	-0.11%
2024/04/11	8.1	328.44	9	329.61	325.00	-0.9	6,982	-0.01%
2024/04/10	9.2	324.80	15.1	328.23	326.50	-5.8	6,910	-0.08%
2024/04/09	3.1	324.37	8.1	326.06	323.00	-5	6,861	-0.07%
2024/04/08	20.3	329.11	39.7	329.23	325.00	-19.4	6,869	-0.28%
2024/04/03	11.4	313.46	20.4	316.33	317.50	-9	6,735	-0.13%
2024/04/02	4.1	307.90	3.3	310.00	310.50	0.7	6,597	0.01%
2024/04/01	15.1	311.20	12.2	311.71	308.00	2.8	6,573	0.04%
2024/03/29	20	303.98	18.6	304.19	304.00	1.4	6,465	0.02%
2024/03/28	23.1	311.04	10.4	308.78	306.00	12.6	6,436	0.20%
2024/03/27	34.1	308.62	52.5	307.90	310.00	-18.4	6,315	-0.29%
2024/03/26	6	295.83	10.3	295.93	293.00	-4.2	5,985	-0.07%
2024/03/25	24.2	297.62	50.8	299.70	294.50	-26.6	5,987	-0.44%
2024/03/22	9	281.33	14	283.99	288.50	-5	5,788	-0.09%
2024/03/21	5.2	276.39	2.1	276.00	274.50	3.1	5,766	0.05%
2024/03/20	4	275.63	4	276.89	276.50	0	5,825	0.00%
2024/03/19	2.2	274.40	7	273.57	275.50	-4.8	5,811	-0.08%
2024/03/18	6.1	269.77	1	270.50	271.00	5.1	5,894	0.09%
2024/03/15	12.5	266.79	14.2	267.66	271.50	-1.7	5,928	-0.03%
2024/03/14	4.3	270.38	2	272.75	270.00	2.3	5,896	0.04%
2024/03/13	3.5	272.40	1.6	268.24	266.50	1.9	5,939	0.03%
2024/03/12	0	275.67	3	275.50	274.00	-3	6,023	-0.05%
2024/03/11	7.2	272.70	5.4	275.25	273.50	1.9	6,070	0.03%
2024/03/08	7.1	281.34	0	0.00	275.00	7.1	6,246	0.11%
2024/03/07	9.6	284.06	6	282.17	284.00	3.6	6,386	0.06%
2024/03/06	5	289.70	1.1	290.45	289.00	3.9	6,581	0.06%
2024/03/05	17.1	294.54	14.3	296.26	294.50	2.7	6,582	0.04%
2024/03/04	8	290.44	9	290.55	291.50	-1	6,550	-0.02%
2024/03/01	2.3	289.48	2.1	289.48	289.50	0.2	6,606	0.00%
2024/02/29	25	292.97	7.3	292.71	289.50	17.7	6,850	0.26%
2024/02/27	15	296.07	42.2	297.43	296.00	-27.1	6,802	-0.40%
2024/02/26	16.1	287.92	35.6	284.64	293.50	-19.5	6,616	-0.30%
2024/02/23	9	272.72	6	272.58	272.00	3	6,475	0.05%
2024/02/22	30	275.07	12	274.00	273.00	18	6,523	0.28%
2024/02/21	9	277.61	4	280.12	276.50	5	6,639	0.08%
2024/02/20	8	276.00	4	276.50	275.50	4	6,686	0.06%
2024/02/19	14.2	278.78	11.1	278.20	275.00	3.2	6,836	0.05%
2024/02/16	5.4	274.61	8.1	275.31	277.00	-2.8	6,991	-0.04%
2024/02/15	8	272.50	3	273.50	273.00	5	7,030	0.07%
2024/02/05	1	275.00	1.1	274.24	275.50	-0.1	7,047	0.00%
2024/02/02	14.3	274.48	10	276.00	274.50	4.3	7,221	0.06%
2024/02/01	9.3	283.66	7.1	284.98	282.00	2.2	7,231	0.03%
2024/01/31	2	278.75	13.1	279.11	279.50	-11.1	7,211	-0.15%
2024/01/30	10.2	274.57	12.6	274.07	271.00	-2.4	7,270	-0.03%
2024/01/29	0	276.50	7	273.50	277.00	-7	7,243	-0.10%
2024/01/26	7	274.71	0	0.00	273.50	7	7,327	0.10%
2024/01/25	0.2	275.50	1	278.50	274.50	-0.8	7,375	-0.01%
2024/01/24	7	278.43	5.1	278.51	278.00	2	7,471	0.03%
2024/01/23	26.1	274.82	11	275.46	276.50	15.1	7,556	0.20%
2024/01/22	9.3	285.06	7	284.00	282.50	2.3	7,586	0.03%
2024/01/19	3.1	287.36	8	289.94	288.50	-4.9	7,813	-0.06%
2024/01/18	11.1	287.10	11	290.00	288.50	0.1	7,923	0.00%
2024/01/17	27.4	295.41	21.7	292.96	288.50	5.8	8,052	0.07%
2024/01/16	30	300.20	37.3	299.23	303.00	-7.3	8,078	-0.09%
2024/01/15	28.2	292.49	58.9	295.34	296.50	-30.7	7,934	-0.39%
2024/01/12	8.1	284.06	9.3	284.41	282.50	-1.1	7,715	-0.01%
2024/01/11	14.2	283.88	12	283.96	281.50	2.2	7,746	0.03%
2024/01/10	6	287.50	14	288.85	290.00	-8	7,653	-0.10%
2024/01/09	1	284.06	8.2	285.51	288.00	-7.1	7,613	-0.09%
2024/01/08	23.1	284.64	32	285.34	284.50	-8.9	7,572	-0.12%
2024/01/05	9.1	282.54	25.1	279.74	285.00	-16	7,456	-0.22%
2024/01/04	0	273.00	1	273.02	272.00	-1	7,277	-0.01%
2024/01/03	19	276.76	16	275.59	270.50	3	7,252	0.04%
2024/01/02	19	275.87	23.2	275.57	275.50	-4.2	7,146	-0.06%
2023/12/29	10	271.60	25.1	270.66	272.00	-15.1	7,086	-0.21%
2023/12/28	5.1	267.90	7	264.43	264.00	-1.9	7,011	-0.03%
2023/12/27	0	0.00	2.2	267.14	269.50	-2.2	6,981	-0.03%
2023/12/26	1	263.50	3.3	262.82	264.00	-2.3	6,955	-0.03%
2023/12/25	17.5	261.28	7	260.29	260.00	10.5	6,955	0.15%
2023/12/22	6	267.09	5.3	267.98	267.00	0.7	6,893	0.01%
2023/12/21	17.1	269.40	3	269.00	268.50	14.1	6,890	0.21%
2023/12/20	13	276.54	18.2	277.54	273.50	-5.2	6,861	-0.08%
2023/12/19	5.1	269.10	22	272.70	273.50	-16.9	6,779	-0.25%
2023/12/18	30.1	274.93	32	277.00	272.50	-2	6,815	-0.03%
2023/12/15	10	269.47	16.1	272.41	274.00	-6.1	6,831	-0.09%
2023/12/14	8	267.56	9	269.22	268.50	-1	6,792	-0.02%
2023/12/13	29.7	269.85	21.1	268.48	264.50	8.6	6,764	0.13%
2023/12/12	16	275.31	13.1	275.45	274.00	2.9	6,707	0.04%
2023/12/11	8	273.32	13	275.81	274.50	-5	6,653	-0.07%
2023/12/08	18.4	274.35	11.1	276.76	272.00	7.4	6,615	0.11%
2023/12/07	32.1	275.74	29	277.31	274.00	3.1	6,627	0.05%
2023/12/06	19.2	271.71	24	273.00	270.00	-4.9	6,521	-0.07%
2023/12/05	36	273.32	39.2	274.38	272.00	-3.2	6,487	-0.05%
2023/12/04	37.1	275.14	46.4	277.31	277.00	-9.3	6,286	-0.15%
2023/12/01	54.1	269.30	53.6	269.04	267.50	0.5	6,085	0.01%
2023/11/30	7.1	259.65	11	259.28	258.50	-3.9	5,839	-0.07%
2023/11/29	18	259.25	17.2	260.33	261.00	0.8	5,805	0.01%
2023/11/28	11.1	256.28	15.2	257.62	258.00	-4.1	5,753	-0.07%
2023/11/27	35.2	257.88	50.7	258.36	257.00	-15.6	5,706	-0.27%
2023/11/24	8	247.81	12	248.83	250.00	-4	5,466	-0.07%
2023/11/22	13	248.92	3.1	250.69	245.50	9.9	5,363	0.18%
2023/11/21	8.1	249.50	6.1	249.99	248.00	1.9	5,328	0.04%
2023/11/20	27	257.43	21.3	256.15	251.50	5.7	5,321	0.11%
2023/11/17	35	253.26	26.1	253.83	254.00	8.9	5,218	0.17%
2023/11/16	34.1	254.53	39.1	255.21	253.00	-5.1	5,168	-0.10%
2023/11/15	35.2	250.95	33.4	248.25	252.00	1.8	5,061	0.04%
2023/11/14	9.1	233.84	9	234.22	238.50	0.1	4,929	0.00%
2023/11/13	6.3	236.19	2.2	235.16	233.00	4.1	4,992	0.08%
2023/11/10	27.1	240.28	40.2	241.89	240.50	-13.2	5,229	-0.25%
2023/11/09	48.4	240.29	40	239.49	236.00	8.4	5,220	0.16%
2023/11/08	18.1	242.17	16	243.59	242.00	2.1	5,433	0.04%
2023/11/07	28.3	247.69	23	249.76	243.50	5.3	5,584	0.10%
2023/11/06	14	246.93	4	247.00	247.00	10	5,726	0.17%
2023/11/03	12	248.04	5.1	245.78	244.50	6.9	5,828	0.12%
2023/11/02	16.1	247.47	13	248.65	248.50	3.1	5,801	0.05%
2023/11/01	5.1	252.20	4	252.88	251.00	1.1	5,757	0.02%
2023/10/31	15.2	252.83	13.2	253.83	252.00	2	5,689	0.04%
2023/10/30	14.1	255.28	12.5	254.73	252.00	1.6	5,730	0.03%
2023/10/27	31.2	249.96	39.5	250.50	254.00	-8.3	5,619	-0.15%
2023/10/26	16.4	240.01	17	240.74	236.00	-0.6	5,359	-0.01%
2023/10/25	14.4	239.58	14.8	240.50	240.00	-0.4	5,272	-0.01%
2023/10/24	9	226.46	21.4	225.39	230.00	-12.4	5,133	-0.24%
2023/10/23	11.5	212.67	14.2	215.73	215.00	-2.7	5,129	-0.05%
2023/10/20	4	210.25	18.2	213.90	208.50	-14.2	5,254	-0.27%
2023/10/19	30	215.47	27	218.07	218.00	3	5,417	0.06%
2023/10/18	13	211.58	13	212.04	210.50	0	5,566	0.00%
2023/10/17	18.1	217.22	13	216.42	217.00	5.1	5,735	0.09%
2023/10/16	13.1	221.39	0	0.00	220.50	13.1	5,918	0.22%
2023/10/13	2.3	229.25	0	0.00	227.50	2.3	5,982	0.04%
2023/10/12	2.1	232.86	2	229.00	232.50	0.1	6,058	0.00%
2023/10/11	3.1	233.49	0	0.00	232.00	3.1	6,183	0.05%
2023/10/06	0	0.00	1	238.50	238.00	-1	6,303	-0.02%
2023/10/05	2	236.00	7	237.00	235.00	-5	6,449	-0.08%
2023/10/04	0	0.00	1.3	233.62	232.50	-1.3	6,534	-0.02%
2023/10/03	1	234.50	0	0.00	234.00	1	6,640	0.02%
2023/10/02	1	238.50	1	238.50	238.00	0	6,719	0.00%
2023/09/28	1	238.50	3	240.33	238.50	-2	6,825	-0.03%
2023/09/27	2	236.25	3	236.17	237.00	-1	6,999	-0.01%
2023/09/26	2	235.50	4	235.13	235.50	-2	7,184	-0.03%
2023/09/25	0	0.00	3	238.67	239.50	-3	7,529	-0.04%
2023/09/22	6	232.50	5	231.60	234.00	1	7,696	0.01%
2023/09/21	26.2	233.00	25.5	229.84	233.50	0.7	7,937	0.01%
2023/09/20	20.3	240.82	4	241.75	237.50	16.3	8,128	0.20%
2023/09/19	6	250.50	9	250.56	249.50	-3	8,256	-0.04%
2023/09/18	5	247.40	4	247.75	246.50	1	8,281	0.01%
2023/09/15	13	243.73	13	244.73	246.50	0	8,385	0.00%
2023/09/14	11	244.45	13	246.04	246.50	-2	8,414	-0.02%
2023/09/13	2	240.51	6	242.50	242.50	-4	8,469	-0.05%
2023/09/12	13.6	238.34	8	239.50	240.00	5.6	8,595	0.07%
2023/09/11	1	250.00	4	249.13	246.00	-3	8,647	-0.03%
2023/09/08	1.3	243.40	1	244.50	246.00	0.3	8,758	0.00%
2023/09/07	10	247.50	10	247.50	247.50	0	8,766	0.00%
2023/09/06	4	250.50	3	251.00	250.00	1	8,820	0.01%
2023/09/05	19	252.05	21	251.26	250.00	-2	8,860	-0.02%
2023/09/04	17	255.35	5	255.80	256.00	12	8,916	0.13%
2023/09/01	9	258.11	18.5	258.59	258.50	-9.5	8,964	-0.11%
2023/08/31	30	254.23	32	257.14	253.50	-2	9,023	-0.02%
2023/08/30	13.6	257.11	4	256.50	257.00	9.6	9,202	0.10%
2023/08/29	1	250.50	2.1	251.51	252.00	-1.1	9,210	-0.01%
2023/08/28	1.3	247.70	3	245.83	247.50	-1.8	9,262	-0.02%
2023/08/25	3	250.67	3	252.33	248.00	0	9,287	0.00%
2023/08/24	15.8	251.63	11	252.41	249.50	4.8	9,305	0.05%
2023/08/23	10.3	252.83	5	250.80	249.50	5.3	9,304	0.06%
2023/08/22	29	255.95	26.1	256.29	255.00	2.9	9,425	0.03%
2023/08/21	22	259.55	34	259.68	260.00	-12	9,482	-0.13%
2023/08/18	25.2	257.26	19	258.45	254.00	6.2	9,590	0.06%
2023/08/17	31.5	260.41	21	261.64	259.50	10.5	9,709	0.11%
2023/08/16	89.2	269.98	101.1	270.66	268.00	-11.9	9,745	-0.12%	大賣/
2023/08/15	29.1	266.59	42	262.15	263.50	-13	10,042	-0.13%
2023/08/14	60.9	248.51	46.2	249.49	250.00	14.8	10,398	0.14%
2023/08/11	44.6	279.71	10	275.60	269.00	34.6	10,493	0.33%
2023/08/10	50.2	283.82	45.1	287.68	286.00	5.1	10,356	0.05%
2023/08/09	41	282.49	53.1	284.94	292.00	-12.1	10,287	-0.12%
2023/08/08	10	280.55	19	282.58	280.50	-9	10,417	-0.09%
2023/08/07	18.1	286.53	11.1	286.05	285.50	7.1	10,717	0.07%
2023/08/04	8	283.06	13.1	286.79	289.50	-5.1	10,779	-0.05%
2023/08/02	20.5	290.33	7.1	288.65	285.50	13.4	10,840	0.12%
2023/08/01	8	290.13	26	290.29	293.00	-18	10,808	-0.17%
2023/07/31	19.1	286.62	30.1	286.94	286.50	-11	10,838	-0.10%
2023/07/28	15	286.80	7.1	287.65	286.00	7.9	11,103	0.07%
2023/07/27	7.1	293.65	14	294.57	291.50	-7	11,155	-0.06%
2023/07/26	52.6	294.10	23.1	292.49	291.00	29.5	11,327	0.26%
2023/07/25	26.6	298.74	13.1	300.35	301.00	13.5	11,201	0.12%
2023/07/24	8.4	299.09	24.4	299.36	302.00	-16	11,079	-0.14%
2023/07/21	18.1	293.42	28	295.07	291.00	-9.9	10,941	-0.09%
2023/07/20	66.3	291.24	35	289.77	287.00	31.3	10,868	0.29%
2023/07/19	13.1	292.58	22.5	292.73	292.00	-9.4	10,780	-0.09%
2023/07/18	32.2	285.82	19.1	283.70	283.00	13.1	10,718	0.12%
2023/07/17	15	283.84	18	286.95	288.50	-3	10,907	-0.03%
2023/07/14	19.4	275.50	17.1	276.54	277.50	2.3	10,937	0.02%
2023/07/13	17.1	285.80	8.1	286.21	280.00	9	10,846	0.08%
2023/07/12	13.1	290.12	16	290.97	290.00	-2.9	10,748	-0.03%
2023/07/11	16.1	282.09	16	282.88	283.00	0.1	10,628	0.00%
2023/07/10	6	282.59	3.3	284.12	285.00	2.7	10,638	0.03%
2023/07/07	39.6	286.19	33.1	287.78	284.50	6.5	10,601	0.06%
2023/07/06	22.2	294.31	14	292.32	290.00	8.2	10,550	0.08%
2023/07/05	11.1	297.40	13.1	299.61	294.50	-2	10,508	-0.02%
2023/07/04	34.6	302.33	9	302.33	297.00	25.6	10,684	0.24%
2023/07/03	48.5	299.95	16	300.09	299.00	32.5	10,815	0.30%
2023/06/30	23.1	333.58	20.3	335.71	325.50	2.8	10,553	0.03%
2023/06/29	32.1	339.01	22.3	340.74	338.50	9.9	10,581	0.09%
2023/06/28	23.2	332.42	48.1	332.00	333.50	-24.9	10,466	-0.24%
2023/06/27	45.5	324.87	30.2	322.30	329.00	15.3	10,336	0.15%
2023/06/26	15.1	309.83	15	306.67	311.50	0	10,210	0.00%
2023/06/21	12.3	312.25	5	308.30	308.00	7.3	10,262	0.07%
2023/06/20	9.1	323.29	6	321.25	320.00	3.1	10,186	0.03%
2023/06/19	16	324.75	11	323.95	324.00	5	10,176	0.05%
2023/06/16	25.2	327.55	25.1	325.75	323.00	0.1	10,180	0.00%
2023/06/15	5.1	324.04	11	325.36	330.00	-5.9	10,090	-0.06%
2023/06/14	14	318.50	14.1	319.12	314.00	-0.1	10,005	0.00%
2023/06/13	7.7	312.91	3	313.33	311.50	4.7	10,016	0.05%
2023/06/12	4	317.74	2	314.00	314.00	2	10,106	0.02%
2023/06/09	15	314.71	18	317.89	319.00	-3	10,155	-0.03%
2023/06/08	19	318.44	16	314.63	311.00	3	10,193	0.03%
2023/06/07	2	315.50	4	319.13	322.00	-2	10,291	-0.02%
2023/06/06	9.1	316.56	8	318.00	315.50	1.1	10,290	0.01%
2023/06/05	26.4	329.36	21	322.55	315.50	5.4	10,443	0.05%
2023/06/02	4	320.50	2	320.00	320.50	2	10,354	0.02%
2023/06/01	19.2	322.94	14.9	323.55	320.00	4.4	10,395	0.04%
2023/05/31	34.4	332.33	33.1	332.37	327.00	1.2	10,410	0.01%
2023/05/30	3	328.50	3	329.67	328.50	0	10,438	0.00%
2023/05/29	8	329.57	9	329.95	330.50	-1	10,451	-0.01%
2023/05/26	26.2	333.32	17.1	334.00	327.00	9.1	10,501	0.09%
2023/05/25	34.2	332.92	35	332.37	331.00	-0.8	10,435	-0.01%
2023/05/24	18.1	333.13	23	333.22	334.50	-4.9	10,597	-0.05%
2023/05/23	55.3	335.57	45.1	338.18	342.00	10.2	10,554	0.10%
2023/05/22	58.2	335.74	51.2	335.41	332.00	7	10,623	0.07%
2023/05/19	98.9	341.79	123.1	337.19	343.50	-24.2	10,942	-0.22%	大賣/
2023/05/18	69	326.33	77	332.66	339.00	-8	10,548	-0.08%
2023/05/17	22	292.82	46.1	300.62	308.50	-24.1	10,167	-0.24%
2023/05/16	11	279.59	8	279.62	280.50	3	10,044	0.03%
2023/05/15	23.1	284.23	19.1	278.95	275.50	4	10,505	0.04%
2023/05/12	32.1	289.47	29.4	289.70	289.00	2.7	10,560	0.03%
2023/05/11	32.1	289.47	29.4	289.70	283.50	2.7	10,608	0.03%
2023/05/10	6	277.83	6.4	280.06	285.00	-0.4	10,557	0.00%
2023/05/09	16.1	283.55	8.2	280.97	279.00	7.9	11,202	0.07%
2023/05/08	21.5	283.80	15.6	284.64	287.00	5.9	11,495	0.05%
2023/05/05	13	280.39	19.1	279.86	281.50	-6.1	11,577	-0.05%
2023/05/04	30	279.92	36.2	281.19	279.00	-6.2	11,585	-0.05%
2023/05/03	8	275.50	12	272.46	272.50	-4	11,322	-0.04%
2023/05/02	26.1	273.98	41.1	272.29	278.00	-15.1	11,293	-0.13%
2023/04/28	4	260.63	5	260.10	259.50	-1	11,163	-0.01%
2023/04/27	1	252.00	3	254.67	257.00	-2	11,317	-0.02%
2023/04/26	3	250.17	3	252.67	254.00	0	11,495	0.00%
2023/04/25	19	260.09	7	255.36	254.50	12	11,533	0.10%
2023/04/24	9	256.56	9	256.50	260.50	0	11,571	0.00%
2023/04/21	18.3	258.73	16	252.44	250.00	2.3	11,703	0.02%
2023/04/20	34.1	269.37	34.2	270.79	265.00	-0.2	11,657	0.00%
2023/04/19	9.6	265.10	10.1	266.04	269.00	-0.5	11,532	0.00%
2023/04/18	7.1	264.17	9.5	264.68	265.50	-2.4	11,483	-0.02%
2023/04/17	24.5	263.06	24	263.40	262.00	0.5	11,531	0.00%
2023/04/14	3.1	265.05	0	0.00	265.00	3.1	11,654	0.03%
2023/04/13	3.3	273.88	6	272.16	267.00	-2.8	11,820	-0.02%
2023/04/12	6	270.75	16	270.75	267.50	-10	12,000	-0.08%
2023/04/11	12	268.12	10	267.85	265.50	2	12,263	0.02%
2023/04/10	13	270.77	6	267.01	265.50	7	12,365	0.06%
2023/04/07	99	274.79	96.1	274.84	273.00	2.9	12,493	0.02%
2023/04/06	33	266.58	52.3	267.26	269.50	-19.3	12,364	-0.16%
2023/03/31	24.1	254.54	18	253.06	251.00	6.1	12,223	0.05%
2023/03/30	56.2	259.42	42.2	260.09	257.50	14	12,342	0.11%
2023/03/29	9.3	250.02	12	251.63	258.00	-2.7	12,279	-0.02%
2023/03/28	24	250.10	20	250.13	246.00	4	12,297	0.03%
2023/03/27	13	252.50	21	254.71	252.00	-8	12,263	-0.07%
2023/03/24	6	250.93	13.1	251.69	252.50	-7	12,406	-0.06%
2023/03/23	3.1	243.39	3.1	245.48	244.00	0	12,539	0.00%
2023/03/22	10	244.70	5	245.00	243.50	5	12,526	0.04%
2023/03/21	28.2	246.62	24	245.75	243.50	4.2	12,477	0.03%
2023/03/20	19	248.82	3	249.16	248.50	16	12,412	0.13%
2023/03/17	16	247.22	14	248.04	247.50	2	12,389	0.02%
2023/03/16	44.1	248.20	43	247.59	245.50	1.1	12,333	0.01%
2023/03/15	7	254.14	34	252.94	254.50	-27	12,230	-0.22%
2023/03/14	15.2	250.20	8	254.00	248.00	7.2	12,164	0.06%
2023/03/13	35.1	251.83	14	252.32	250.00	21.1	12,117	0.17%
2023/03/10	8.1	258.30	7.4	258.82	255.00	0.7	12,041	0.01%
2023/03/09	20.1	271.08	18	271.92	270.00	2.1	11,896	0.02%
2023/03/08	29.2	276.41	17	275.76	271.50	12.2	11,878	0.10%
2023/03/07	18.3	280.49	7	278.44	277.50	11.3	11,702	0.10%
2023/03/06	6	279.93	8	283.56	285.00	-2	12,145	-0.02%
2023/03/03	16	281.84	19.2	282.78	278.50	-3.2	13,111	-0.02%
2023/03/02	9	283.83	16.1	284.36	283.50	-7.1	13,927	-0.05%
2023/03/01	2	281.00	7.1	280.94	278.50	-5.1	14,737	-0.03%
2023/02/24	26.1	281.80	19.1	278.87	281.00	7.1	15,311	0.05%
2023/02/23	10.1	283.70	14	284.54	285.00	-3.9	15,679	-0.02%
2023/02/22	54.4	284.14	40.3	281.65	276.50	14.2	16,351	0.09%
2023/02/21	14.3	283.76	14.8	284.87	287.00	-0.5	16,517	0.00%
2023/02/20	52	289.22	39.4	288.77	284.50	12.6	16,869	0.07%
2023/02/17	65.3	291.85	69.1	292.42	294.50	-3.8	16,801	-0.02%
2023/02/16	9	279.50	10.3	278.45	284.00	-1.3	16,713	-0.01%
2023/02/15	21	272.45	25.3	272.51	272.50	-4.3	17,036	-0.03%
2023/02/14	26.5	270.47	22	272.29	267.50	4.5	17,159	0.03%
2023/02/13	57.1	284.98	68.2	284.17	277.50	-11.1	16,933	-0.07%
2023/02/10	23.1	280.21	15	279.07	277.50	8.1	16,509	0.05%
2023/02/09	33.1	282.45	29.1	280.74	276.00	4.1	16,298	0.03%
2023/02/08	16.1	282.16	23.3	282.75	284.00	-7.2	16,106	-0.04%
2023/02/07	103.4	280.31	81.7	280.37	281.00	21.8	15,899	0.14%	大買/
2023/02/06	81	261.81	107.9	265.63	273.50	-26.9	15,267	-0.18%	大賣/
2023/02/03	21.4	249.04	22.3	251.16	249.00	-0.9	14,987	-0.01%
2023/02/02	10.2	242.85	15.1	243.85	247.00	-4.9	14,905	-0.03%
2023/02/01	6.1	239.24	11	240.27	237.50	-4.9	14,915	-0.03%
2023/01/31	11	236.32	9	238.56	238.00	2	15,027	0.01%
2023/01/30	68	243.62	62	241.74	237.50	6	15,090	0.04%
2023/01/17	78	246.02	77	243.83	243.50	1	15,139	0.01%
2023/01/16	8	238.19	10	238.80	244.00	-2	15,033	-0.01%
2023/01/13	22.1	229.22	22	228.75	230.00	0.1	14,972	0.00%
2023/01/12	8.1	232.88	9	233.67	230.50	-0.9	15,079	-0.01%
2023/01/11	10.2	246.27	9	246.46	240.50	1.2	15,022	0.01%
2023/01/10	3.1	246.32	0	244.50	244.00	3.1	15,027	0.02%
2023/01/09	8	252.56	9.1	252.66	249.00	-1.1	15,190	-0.01%
2023/01/06	28.1	243.92	30	240.93	240.50	-2	15,412	-0.01%
2023/01/05	0.1	241.50	1.1	242.77	239.50	-1.1	15,764	-0.01%
2023/01/04	28.2	250.26	21	249.38	243.50	7.2	16,017	0.04%
2023/01/03	19	250.11	22.2	250.43	250.50	-3.2	16,305	-0.02%
2022/12/30	52.1	247.33	47.2	247.79	246.00	4.9	16,433	0.03%
2022/12/29	54.2	242.23	57.1	243.82	250.00	-3	16,415	-0.02%
2022/12/28	14	238.46	5	237.22	238.50	9	16,430	0.05%
2022/12/27	14	236.08	14	235.32	237.50	0	16,705	0.00%
2022/12/26	18	238.31	17	239.65	240.50	1	16,719	0.01%
2022/12/23	20	234.32	28	233.13	232.00	-8	16,719	-0.05%
2022/12/22	19	228.71	30.2	227.55	231.50	-11.2	16,890	-0.07%
2022/12/21	12	234.04	9	231.11	228.50	3	16,922	0.02%
2022/12/20	9.1	232.52	17.1	230.77	225.50	-8	17,186	-0.05%
2022/12/19	11	238.23	12	237.75	237.00	-1	17,308	-0.01%
2022/12/16	10.1	240.34	14	242.22	234.50	-3.9	17,539	-0.02%
2022/12/15	11.1	246.85	6	250.42	241.00	5.1	17,789	0.03%
2022/12/14	1	242.86	0.4	255.11	255.00	0.6	17,895	0.00%
2022/12/13	1.2	257.58	0	0.00	251.50	1.2	18,254	0.01%
2022/12/12	2	249.55	3	250.00	252.00	-1	18,508	-0.01%
2022/12/09	0.2	254.00	2	250.50	254.00	-1.8	18,682	-0.01%
2022/12/08	0.2	243.00	0	0.00	240.50	0.2	19,002	0.00%
2022/12/07	2	245.50	2	236.09	244.00	0	19,374	0.00%
2022/12/06	4.2	255.88	2	250.00	249.50	2.2	19,596	0.01%
2022/12/05	2	252.01	4	259.00	269.50	-2	19,919	-0.01%
2022/12/01	3	245.00	0	0.00	246.50	3	20,315	0.01%
2022/11/30	4	236.38	5	242.60	244.00	-1	20,795	0.00%
2022/11/29	8	235.00	3	234.00	233.50	5	21,046	0.02%
2022/11/28	29.1	241.79	40	243.89	246.50	-10.9	21,276	-0.05%
2022/11/25	116	247.31	120	247.20	245.50	-4	20,880	-0.02%	大買/大賣/
2022/11/24	94	225.23	65	227.00	239.00	29	20,189	0.14%
2022/11/23	86	207.88	94	210.69	217.50	-8	19,465	-0.04%
2022/11/22	35	194.44	35.4	194.42	198.00	-0.4	18,795	0.00%
2022/11/21	43.3	190.74	46	190.90	192.00	-2.8	18,766	-0.01%
2022/11/18	55.2	183.24	60	183.60	187.00	-4.8	18,572	-0.03%
2022/11/17	18	174.97	27.2	175.42	174.00	-9.2	18,131	-0.05%
2022/11/16	48.1	173.81	48.1	173.29	170.00	-0.1	18,063	0.00%
2022/11/15	29	171.38	25	170.64	169.00	4	18,102	0.02%
2022/11/14	52	169.98	41	170.65	171.00	11	18,652	0.06%
2022/11/11	15	168.40	60	168.01	171.50	-45	18,760	-0.24%
2022/11/10	37	163.12	24	159.79	156.00	13	19,133	0.07%
2022/11/09	13	161.81	18	161.22	162.50	-5	19,230	-0.03%
2022/11/08	3	161.67	4	160.75	159.50	-1	19,261	-0.01%
2022/11/07	3	160.83	4.2	160.38	159.50	-1.2	19,203	-0.01%
2022/11/04	16	159.91	7	159.36	159.00	9	19,278	0.05%
2022/11/03	1	160.50	5	161.00	163.00	-4	19,264	-0.02%
2022/11/02	8	159.63	8	159.56	160.00	0	19,215	0.00%
2022/11/01	13	156.81	14	157.64	158.50	-1	19,181	-0.01%
2022/10/31	18	154.89	30	155.15	154.50	-12	19,107	-0.06%
2022/10/28	19	151.03	17	151.12	151.00	2	19,040	0.01%
2022/10/27	19	147.00	26	146.50	149.50	-7	18,960	-0.04%
2022/10/26	22	142.61	26	142.81	143.00	-4	18,882	-0.02%
2022/10/25	42	143.95	46	143.66	143.00	-4	18,760	-0.02%
2022/10/24	11	149.73	12	150.38	147.50	-1	18,673	-0.01%
2022/10/21	24	149.81	21	149.79	146.50	3	18,672	0.02%
2022/10/20	35	150.69	27	149.31	155.00	8	18,703	0.04%
2022/10/19	13	152.96	11	153.73	153.00	2	18,786	0.01%
2022/10/18	35	150.91	35	152.41	153.00	0	19,182	0.00%
2022/10/17	16	144.87	17	146.12	148.50	-1	19,289	-0.01%
2022/10/14	51	153.21	64	155.02	153.00	-13	19,110	-0.07%
2022/10/13	66.2	155.36	64	151.25	148.50	2.2	18,790	0.01%
2022/10/12	69	163.24	64.5	163.19	161.50	4.5	18,489	0.02%
2022/10/11	38	164.63	35.1	164.71	159.50	2.9	18,286	0.02%
2022/10/07	48.1	169.56	37	168.58	168.00	11.1	18,030	0.06%
2022/10/06	27	169.65	23	170.39	172.00	4	17,876	0.02%
2022/10/05	72	169.06	86	169.90	170.50	-14	17,793	-0.08%
2022/10/04	34	166.97	82	167.24	167.00	-48	17,617	-0.27%
2022/10/03	37	159.43	17	161.03	157.50	20	17,590	0.11%
2022/09/30	33	158.74	33.1	156.40	162.50	-0.1	17,688	0.00%
2022/09/29	64	158.95	68	159.84	158.00	-4	17,667	-0.02%
2022/09/28	51	159.07	35.2	156.04	154.00	15.8	17,494	0.09%
2022/09/27	55	158.55	47	159.46	166.00	8	17,482	0.05%
2022/09/26	30.2	164.06	26	164.87	162.00	4.2	17,307	0.02%
2022/09/23	78.1	168.71	44.3	168.33	166.00	33.7	17,314	0.19%
2022/09/22	90.4	172.95	96	172.56	174.00	-5.6	17,473	-0.03%
2022/09/21	56.1	169.02	78	168.88	169.00	-21.9	17,566	-0.12%
2022/09/20	35.1	170.35	163	171.00	173.50	-127.9	17,686	-0.72%	大賣/鉅額交易
2022/09/19	34	167.32	15.4	166.89	163.00	18.6	17,583	0.11%
2022/09/16	13.3	168.74	24.1	169.96	171.00	-10.7	17,573	-0.06%
2022/09/15	135.1	170.85	25	169.62	168.00	110.1	17,621	0.62%	大買/鉅額交易
2022/09/14	27	165.58	28	165.73	170.00	-1	17,559	-0.01%
2022/09/13	21	163.55	20.1	164.52	165.00	0.9	17,429	0.01%
2022/09/12	19	160.18	29	160.66	164.00	-10	17,644	-0.06%
2022/09/08	10	151.90	9	152.67	154.00	1	17,765	0.01%
2022/09/07	16.1	152.94	13.1	153.31	151.50	3	17,825	0.02%
2022/09/06	53.1	159.09	173.1	160.57	154.00	-120	17,954	-0.67%	大賣/鉅額交易
2022/09/05	50.1	173.46	39	173.00	166.50	11.1	17,691	0.06%
2022/09/02	25	175.06	24	174.96	170.00	1	17,738	0.01%
2022/09/01	24	171.65	17.1	172.68	169.00	6.9	17,737	0.04%
2022/08/31	54	178.67	60	177.75	173.50	-6	18,090	-0.03%
2022/08/30	14	171.61	22	172.66	174.00	-8	18,361	-0.04%
2022/08/29	27.1	170.61	16	170.32	169.50	11.1	18,399	0.06%
2022/08/26	57	183.05	80	182.88	176.00	-23	18,189	-0.13%
2022/08/25	22	174.50	23	174.91	175.50	-1	17,591	-0.01%
2022/08/24	35	178.49	8.1	177.36	174.00	26.9	17,325	0.16%
2022/08/23	35	177.87	35.3	176.21	176.00	-0.3	16,999	0.00%
2022/08/22	53	185.19	36.4	183.13	180.00	16.6	16,681	0.10%
2022/08/19	83.3	186.87	66.1	186.49	184.50	17.2	16,210	0.11%
2022/08/18	24.1	173.84	43	176.67	184.50	-18.9	15,635	-0.12%
2022/08/17	94.4	165.42	73	165.84	168.00	21.4	15,227	0.14%
2022/08/16	34	153.69	48.5	156.62	161.50	-14.5	14,415	-0.10%
2022/08/15	3	144.17	10	145.35	147.00	-7	14,136	-0.05%
2022/08/12	2	142.50	5	143.20	145.00	-3	14,246	-0.02%
2022/08/11	23	143.89	13	143.96	143.00	10	14,631	0.07%
2022/08/10	6	145.92	15	145.97	148.00	-9	14,709	-0.06%
2022/08/09	5	142.60	4	143.00	141.50	1	14,685	0.01%
2022/08/08	17	142.06	9	143.22	143.00	8	14,700	0.05%
2022/08/05	15	139.63	17	139.56	142.00	-2	14,683	-0.01%
2022/08/04	5	135.60	2	134.75	135.00	3	14,680	0.02%
2022/08/03	39	133.78	2	133.75	133.50	37	14,638	0.25%
2022/08/02	14	137.11	3	138.00	133.00	11	14,641	0.08%
2022/08/01	6	140.75	5	141.40	138.00	1	14,564	0.01%
2022/07/29	3	142.33	3	141.67	141.50	0	14,575	0.00%
2022/07/28	5	143.10	3	142.67	141.50	2	14,550	0.01%
2022/07/27	29	142.19	31	142.24	141.50	-2	14,504	-0.01%
2022/07/26	36	148.33	33	147.76	142.00	3	14,371	0.02%
2022/07/25	40	147.83	33	148.21	149.50	7	14,073	0.05%
2022/07/22	40	141.66	46	142.49	144.50	-6	13,539	-0.04%
2022/07/21	30	132.07	16	132.81	135.00	14	13,243	0.11%
2022/07/20	24	131.42	8	131.63	130.00	16	13,233	0.12%
2022/07/19	11	131.36	20	131.48	130.00	-9	13,290	-0.07%
2022/07/18	23	130.15	15	130.03	130.00	8	13,242	0.06%
2022/07/15	30	132.28	7	133.86	131.00	23	13,165	0.17%
2022/07/14	100	136.84	149	136.97	137.00	-49	13,057	-0.38%	大賣/
2022/07/13	9	139.22	12	140.08	139.50	-3	13,098	-0.02%
2022/07/12	16	134.97	7	133.57	135.00	9	13,102	0.07%
2022/07/11	86	135.90	35	136.29	139.00	51	13,132	0.39%
2022/07/08	40.5	141.11	44	137.61	135.00	-3.5	12,878	-0.03%
2022/07/07	17	141.65	28	143.48	146.00	-11	12,717	-0.09%
2022/07/06	17	145.68	13.1	145.65	143.50	4	12,598	0.03%
2022/07/05	12	142.42	20	142.68	148.00	-8	12,548	-0.06%
2022/07/04	29.1	138.41	27.1	139.09	141.50	2	12,505	0.02%
2022/07/01	53	145.44	36	144.61	142.50	17	12,654	0.13%
2022/06/30	53	153.98	44.1	155.37	153.50	8.9	12,449	0.07%
2022/06/29	62	158.07	64.1	156.53	157.50	-2.1	12,114	-0.02%
2022/06/28	64.1	151.69	59.1	151.98	148.50	5	11,846	0.04%
2022/06/27	24	148.15	22.3	149.27	151.50	1.7	11,681	0.01%
2022/06/24	22.1	143.01	29	144.24	145.00	-7	12,069	-0.06%
2022/06/23	19.1	140.68	41	142.38	143.50	-21.9	12,214	-0.18%
2022/06/22	11	142.27	5	140.00	138.00	6	12,641	0.05%
2022/06/21	41.1	144.73	40	141.98	146.00	1.1	12,601	0.01%
2022/06/20	69.1	144.45	62.1	142.15	139.00	7	12,569	0.06%
2022/06/17	62	144.91	62.1	145.25	146.50	-0.1	12,181	0.00%
2022/06/16	15	140.30	16.5	139.19	137.00	-1.5	11,966	-0.01%
2022/06/15	24.7	140.48	15	141.87	140.00	9.7	12,054	0.08%
2022/06/14	17	136.26	14.3	137.27	136.50	2.7	11,769	0.02%
2022/06/13	103.3	143.72	123.2	143.38	143.00	-19.9	11,547	-0.17%	大買/大賣/
2022/06/10	14	149.57	26	149.44	152.00	-12	11,272	-0.11%
2022/06/09	46.4	146.76	64	145.49	145.50	-17.6	11,067	-0.16%
2022/06/08	37.5	141.55	45.1	141.74	145.50	-7.6	10,603	-0.07%
2022/06/07	12	134.33	29	135.05	139.50	-17	10,082	-0.17%
2022/06/06	10	124.00	13	125.58	127.00	-3	9,962	-0.03%
2022/06/02	7	124.93	0.1	125.50	124.50	6.9	10,094	0.07%
2022/06/01	1	126.00	10	128.50	126.00	-9	10,236	-0.09%
2022/05/31	10	127.60	0.1	128.00	128.50	9.9	10,383	0.10%
2022/05/30	0	128.00	1	126.06	128.00	-1	10,571	-0.01%
2022/05/27	10.1	127.55	2.1	127.03	126.50	8	10,969	0.07%
2022/05/26	15	129.93	6	129.83	129.00	9	11,280	0.08%
2022/05/25	11	130.59	18.3	130.84	131.50	-7.3	11,444	-0.06%
2022/05/24	7	128.86	5	128.70	127.50	2	11,693	0.02%
2022/05/23	15	129.67	4	130.88	130.50	11	11,677	0.09%
2022/05/20	29.2	131.10	20.1	131.27	129.50	9.2	11,628	0.08%
2022/05/19	30.2	128.26	58	127.00	131.50	-27.8	11,430	-0.24%
2022/05/18	41	122.82	31	125.92	129.00	10	10,988	0.09%
2022/05/17	14	118.96	10	117.30	117.50	4	10,808	0.04%
2022/05/16	3	119.67	9	119.72	119.00	-6	10,699	-0.06%
2022/05/13	19	118.13	17	117.68	117.50	2	10,620	0.02%
2022/05/12	6	114.83	6.1	111.33	111.00	-0.1	10,550	0.00%
2022/05/11	0	115.00	1	116.00	115.50	-1	10,493	-0.01%
2022/05/10	3	115.00	2.1	115.68	115.00	0.9	10,465	0.01%
2022/05/09	10	116.85	5	116.70	117.00	5	10,415	0.05%
2022/05/06	4	116.38	3.1	115.69	118.00	1	10,399	0.01%
2022/05/05	3.1	119.01	6	119.17	119.00	-3	10,353	-0.03%
2022/05/04	6.1	116.16	3	115.50	115.50	3.1	10,322	0.03%
2022/05/03	3.2	120.05	3	119.33	119.00	0.2	10,284	0.00%
2022/04/29	1	116.50	5.1	116.71	116.50	-4.1	10,221	-0.04%
2022/04/28	2	115.25	3	115.67	115.00	-1	10,223	-0.01%
2022/04/27	1	118.00	12	116.08	116.50	-11	10,192	-0.11%
2022/04/26	3	118.50	19	116.71	115.50	-16	10,112	-0.16%
2022/04/25	17.1	121.73	12.6	119.60	118.00	4.6	10,021	0.05%
2022/04/22	10.3	132.61	6	132.17	131.00	4.3	9,896	0.04%
2022/04/21	3	131.17	7	132.29	134.50	-4	9,825	-0.04%
2022/04/20	11	131.86	12	130.29	130.00	-1	9,747	-0.01%
2022/04/19	33	133.97	24	133.63	133.50	9	9,682	0.09%
2022/04/18	30	129.57	30	131.00	132.50	0	9,489	0.00%
2022/04/15	10	131.55	17	133.00	126.50	-7	9,301	-0.08%
2022/04/14	12	129.83	7	130.79	130.00	5	9,135	0.05%
2022/04/13	8	127.56	8.1	128.24	129.50	-0.1	9,004	0.00%
2022/04/12	5	123.60	4	123.63	123.50	1	8,848	0.01%
2022/04/11	5	124.50	7.5	123.47	124.50	-2.5	8,762	-0.03%
2022/04/08	17	128.74	9.1	129.04	129.00	8	8,652	0.09%
2022/04/07	27.1	133.83	52	135.87	128.50	-25	8,453	-0.30%
2022/04/06	8	131.44	20	131.63	132.00	-12	8,085	-0.15%
2022/04/01	28	131.70	6	132.50	130.50	22	7,998	0.28%
2022/03/31	53	131.60	60	134.28	135.50	-7	7,825	-0.09%
2022/03/30	38	134.72	40	134.86	133.50	-2	7,527	-0.03%
2022/03/29	63	132.43	73.3	130.91	133.00	-10.3	7,236	-0.14%
2022/03/28	23.3	125.99	19	126.21	125.00	4.3	6,597	0.06%
2022/03/25	58.2	124.77	44.2	125.54	124.50	14	6,204	0.23%
2022/03/24	8	115.44	17.2	116.33	121.00	-9.2	5,562	-0.17%
2022/03/23	32.2	111.88	39	111.00	112.00	-6.8	5,364	-0.13%
2022/03/22	4	116.38	7	116.07	117.50	-3	5,208	-0.06%
2022/03/21	22	116.84	8.1	116.77	117.00	13.9	5,168	0.27%
2022/03/18	55	111.36	57	111.85	114.00	-2	4,936	-0.04%
2022/03/17	6	105.42	9	103.40	108.50	-3	4,691	-0.06%
2022/03/16	6	99.80	2	99.00	99.00	4	4,574	0.09%
2022/03/15	13	101.00	5	101.30	99.70	8	4,567	0.18%
2022/03/14	7	100.27	5	99.32	101.50	2	4,544	0.04%
2022/03/11	2	103.50	4	101.88	102.50	-2	4,585	-0.04%
2022/03/10	2	106.25	17	108.00	107.00	-15	4,523	-0.33%
2022/03/09	8	104.75	2	105.50	103.00	6	4,414	0.14%
2022/03/08	15	105.83	11.1	104.08	101.50	3.9	4,505	0.09%
2022/03/07	30	108.53	6.1	107.24	106.00	24	4,375	0.55%
2022/03/04	12	115.58	22	115.07	112.50	-10	4,228	-0.24%
2022/03/03	38	115.80	9	115.78	115.50	29	4,109	0.71%
2022/03/02	30	117.73	23	117.52	118.00	7	3,932	0.18%
2022/03/01	12	111.75	14.3	111.68	114.00	-2.3	3,615	-0.06%
2022/02/25	18	109.83	39	110.68	111.50	-21	3,327	-0.63%
2022/02/24	32	102.91	52	103.06	103.00	-20	3,034	-0.66%
2022/02/23	1	99.50	3	102.00	102.50	-2	2,740	-0.07%
2022/02/22	5	93.02	0	0.00	93.40	5	2,852	0.18%
2022/02/21	2	92.45	0	0.00	92.50	2	2,948	0.07%
2022/02/18	1	90.80	1	90.70	90.90	0	3,022	0.00%
2022/02/17	2	89.65	6	91.20	90.70	-4	3,021	-0.13%
2022/02/15	1	86.50	0	0.00	85.80	1	3,012	0.03%
2022/02/14	1	86.40	0	0.00	86.10	1	3,016	0.03%
2022/02/10	0	0.00	2	88.80	89.50	-2	2,996	-0.07%
2022/02/08	2	89.40	0	0.00	89.60	2	2,971	0.07%
2022/01/25	0	0.00	1	84.30	84.40	-1	2,928	-0.03%
2022/01/24	1.1	84.05	0	0.00	84.40	1.1	2,936	0.04%
2022/01/21	3	87.17	3	88.60	86.20	0	2,926	0.00%
2022/01/19	2	87.80	0	0.00	87.30	2	2,918	0.07%
2022/01/18	2	88.75	1	88.70	88.20	1	2,934	0.03%
2022/01/17	4	88.35	1	89.40	89.00	3	3,027	0.10%
2022/01/14	7	87.13	0	0.00	87.10	7	3,022	0.23%
2022/01/12	2.1	89.74	0	0.00	89.40	2.1	3,017	0.07%
2022/01/11	9	90.07	3.1	89.15	89.50	6	3,007	0.20%
2022/01/10	0.1	92.90	0	0.00	92.00	0.1	2,976	0.00%
2022/01/07	9	92.82	0	0.00	91.50	9	2,983	0.30%
2022/01/06	1	95.90	4	95.70	95.90	-3	2,945	-0.10%
2022/01/05	0	0.00	1	96.10	96.10	-1	2,950	-0.03%
2022/01/04	1	96.30	0	0.00	96.30	1	2,958	0.03%
2022/01/03	1	96.10	0	0.00	96.50	1	2,981	0.03%
2021/12/30	2	97.70	0	0.00	97.50	2	2,987	0.07%
2021/12/29	2	98.10	2	97.60	98.00	0	3,020	0.00%
2021/12/27	3	95.87	0	0.00	96.00	3	3,084	0.10%
2021/12/23	1	97.60	0	0.00	97.70	1	3,193	0.03%
2021/12/22	3.1	98.33	1	99.00	97.80	2.1	3,197	0.07%
2021/12/21	1	97.40	0	0.00	97.40	1	3,237	0.03%
2021/12/20	0.1	95.90	1	96.50	95.50	-0.9	3,288	-0.03%
2021/12/17	2	95.50	0	0.00	95.30	2	3,275	0.06%
2021/12/16	3	97.50	0	0.00	97.20	3	3,236	0.09%
2021/12/15	4.2	99.60	0	100.00	98.20	4.1	3,192	0.13%
2021/12/14	2.1	101.17	8.1	100.91	101.50	-6	3,130	-0.19%
2021/12/13	4.2	100.56	3	101.50	100.50	1.2	3,079	0.04%
2021/12/10	0	0.00	0.5	97.20	97.60	-0.5	2,984	-0.02%
2021/12/09	0	0.00	1	96.60	97.20	-1	2,976	-0.03%
2021/12/08	5.1	96.63	2	96.25	96.00	3.1	2,953	0.10%
2021/12/07	19	97.87	2	96.30	96.30	17	2,905	0.59%
2021/12/06	1	99.90	2	100.50	100.50	-1	2,763	-0.04%
2021/12/03	2	103.50	1.1	103.41	103.00	0.9	2,740	0.03%
2021/12/02	11	105.70	6	104.50	102.00	5	2,729	0.18%
2021/12/01	2.1	110.29	1	112.50	112.50	1.1	2,550	0.04%
2021/11/30	1	110.50	1	111.00	111.50	0	2,549	0.00%
2021/11/29	7.1	110.27	7	109.36	109.00	0.1	2,547	0.00%
2021/11/26	3	110.83	5	109.50	109.50	-2	2,501	-0.08%
2021/11/25	4.1	114.34	4	113.50	112.50	0.1	2,472	0.00%
2021/11/24	4	113.50	8.5	112.29	114.50	-4.5	2,376	-0.19%
2021/11/23	5	111.00	6	112.08	108.00	-1	2,315	-0.04%
2021/11/22	13	110.27	4	110.25	111.50	9	2,259	0.40%
2021/11/19	19	116.84	22	117.77	114.50	-3	2,241	-0.13%
2021/11/18	6	113.33	14	114.25	117.00	-8	2,086	-0.38%
2021/11/17	6	103.07	6	105.79	106.50	0	1,977	0.00%
2021/11/16	1.1	96.19	0	0.00	97.10	1.1	2,005	0.05%
2021/11/15	1.1	96.04	1	96.40	96.30	0.1	2,070	0.01%
2021/11/12	1	92.60	0	0.00	92.00	1	2,136	0.05%
2021/11/04	0.1	95.00	0	0.00	94.30	0.1	2,395	0.00%
2021/11/02	0	0.00	3	96.40	95.00	-3	2,419	-0.12%
2021/11/01	4	95.73	0	0.00	97.20	4	2,500	0.16%
2021/10/28	0	0.00	1.6	92.60	92.70	-1.6	2,683	-0.06%
2021/10/27	0.1	92.00	0	0.00	91.90	0.1	2,734	0.00%
2021/10/25	15	91.85	4	91.63	91.30	11	2,832	0.39%
2021/10/22	6	99.57	6	97.90	98.00	0	2,834	0.00%
2021/10/21	0	0.00	12	98.75	98.20	-12	2,885	-0.42%
2021/10/15	0	0.00	2	98.60	98.00	-2	3,409	-0.06%
2021/10/14	7	99.13	1	99.40	98.70	6	3,705	0.16%
2021/10/13	5	99.42	1	96.80	97.10	4	3,867	0.10%
2021/10/08	3	100.50	4	99.00	100.50	-1	4,075	-0.02%
2021/10/07	7	95.44	5	95.36	96.50	2	4,142	0.05%
2021/10/06	2	93.65	0	0.00	92.70	2	4,310	0.05%
2021/10/05	2	97.70	1	93.40	96.40	1	4,551	0.02%
2021/10/04	8	101.63	2	96.90	96.00	6	4,591	0.13%
2021/10/01	1	106.00	5	104.10	104.00	-4	4,549	-0.09%
2021/09/30	5	103.20	4	102.83	108.00	1	4,537	0.02%
2021/09/29	4	101.88	1	101.50	100.50	3	4,512	0.07%
2021/09/28	4	103.88	2	103.50	104.00	2	4,539	0.04%
2021/09/27	0	0.00	9	102.67	102.00	-9	4,536	-0.20%
2021/09/24	2	100.50	0	0.00	100.00	2	4,579	0.04%
2021/09/22	6	97.87	0	0.00	97.50	6	4,887	0.12%
2021/09/16	0	0.00	1	101.50	101.00	-1	4,900	-0.02%
2021/09/15	2.1	100.90	0	0.00	101.00	2.1	4,886	0.04%
2021/09/13	0.1	101.50	0	0.00	101.00	0.1	4,885	0.00%
2021/09/10	0.1	103.00	1	104.50	103.00	-1	4,882	-0.02%
2021/09/09	2.1	102.95	2	101.00	102.00	0.1	4,878	0.00%
2021/09/08	1.1	100.98	0	0.00	100.00	1.1	4,873	0.02%
2021/09/07	0	103.00	2	102.50	105.00	-2	4,876	-0.04%
2021/09/06	0.3	102.37	0	0.00	102.00	0.3	4,880	0.01%
2021/09/03	2	104.50	0	0.00	105.50	2	4,963	0.04%
2021/09/02	1	103.96	1	104.50	102.50	0	4,990	0.00%
2021/09/01	3.1	105.86	2	106.75	106.50	1.1	4,978	0.02%
2021/08/31	2.3	106.02	0	0.00	107.50	2.3	4,979	0.05%
2021/08/30	7	107.29	7	105.86	105.00	0	5,009	0.00%
2021/08/27	2	106.50	2	107.00	107.00	0	4,989	0.00%
2021/08/25	15	108.10	4	107.00	107.00	11	5,020	0.22%
2021/08/24	2.1	103.50	2	103.50	103.00	0.1	5,011	0.00%
2021/08/23	5.3	103.63	4	104.25	105.00	1.3	5,034	0.03%
2021/08/20	5.1	99.06	3	99.27	100.50	2.1	5,061	0.04%
2021/08/19	6	102.33	1.2	101.92	101.50	4.8	5,045	0.10%
2021/08/18	2	109.75	7	109.29	112.50	-5	5,022	-0.10%
2021/08/17	2	116.25	1	113.50	113.50	1	5,009	0.02%
2021/08/16	5	116.00	6	116.75	116.50	-1	5,107	-0.02%
2021/08/13	4	122.13	1	123.00	122.00	3	5,151	0.06%
2021/08/12	1	134.50	0	0.00	135.50	1	5,304	0.02%
2021/08/11	0	0.00	3	132.33	135.00	-3	5,447	-0.06%
2021/08/10	3	136.33	0	0.00	137.00	3	5,518	0.05%
2021/08/09	0	0.00	2.3	137.93	135.00	-2.3	5,615	-0.04%
2021/08/06	1	138.50	2	137.75	137.00	-1	5,609	-0.02%
2021/08/05	3	139.33	15	138.03	138.00	-12	5,609	-0.21%
2021/08/04	25	148.06	25	146.28	141.00	0	5,536	0.00%
2021/08/03	3	146.67	3	145.83	145.50	0	5,343	0.00%
2021/08/02	3	142.50	3.1	145.21	147.50	-0.1	5,320	0.00%
2021/07/30	6	146.67	6.1	147.58	146.50	-0.1	5,268	0.00%
2021/07/29	6	146.92	1	149.00	150.50	5	5,211	0.10%
2021/07/28	4.1	143.02	5.4	147.15	144.00	-1.3	5,142	-0.03%
2021/07/27	1.2	148.52	4.1	150.02	148.50	-2.9	5,059	-0.06%
2021/07/26	12.1	149.05	13	149.08	153.00	-1	5,012	-0.02%
2021/07/23	4	149.25	5.2	149.49	146.00	-1.2	4,936	-0.02%
2021/07/22	20	149.83	4	149.50	152.00	16	4,841	0.33%
2021/07/21	3	144.83	11	149.00	154.50	-8	4,671	-0.17%
2021/07/20	39.3	147.49	22	150.14	140.50	17.3	4,495	0.39%
2021/07/19	9	137.61	7	140.29	147.50	2	4,184	0.05%
2021/07/16	2	129.25	9.1	131.37	134.50	-7.1	4,024	-0.18%
2021/07/15	10.2	127.76	2	125.50	127.50	8.2	3,925	0.21%
2021/07/14	5	128.10	8	125.44	128.50	-3	3,801	-0.08%
2021/07/13	17	126.18	13.5	130.57	127.00	3.5	3,717	0.09%
2021/07/12	15	118.87	10.1	120.77	122.00	5	3,522	0.14%
2021/07/09	1	112.00	3	114.00	114.00	-2	3,243	-0.06%
2021/07/08	3.1	106.02	1	104.50	104.00	2.1	3,183	0.06%
2021/07/07	5	106.29	10	103.95	107.50	-5	3,171	-0.16%
2021/07/06	12.1	107.83	7	107.00	107.00	5.1	3,134	0.16%
2021/07/05	6	106.66	5	104.50	105.00	1	3,089	0.03%
2021/07/02	1	102.95	1	105.00	102.50	0	3,047	0.00%
2021/07/01	8	103.25	14	102.04	105.00	-6	2,988	-0.20%
2021/06/30	13	100.22	23	101.50	101.50	-10	2,878	-0.35%
2021/06/29	4	93.70	6	95.33	96.90	-2	2,721	-0.07%
2021/06/25	1.1	86.19	0	0.00	86.10	1.1	2,558	0.04%
2021/06/23	1	85.30	0	0.00	85.30	1	2,555	0.04%
2021/06/22	3	82.80	1	83.10	84.90	2	2,556	0.08%
2021/06/18	3	85.00	0	0.00	84.90	3	2,547	0.12%
2021/06/17	4	84.75	0	0.00	85.60	4	2,542	0.16%
2021/06/16	5	86.76	0	0.00	85.30	5	2,536	0.20%
2021/06/15	3	87.50	0	0.00	88.30	3	2,516	0.12%
2021/06/11	11	88.56	0	0.00	87.40	11	2,501	0.44%
2021/06/10	1	94.40	0	0.00	94.20	1	2,403	0.04%
2021/06/08	1	91.50	1	90.10	90.80	0	2,348	0.00%
2021/06/03	1.2	88.90	0	0.00	88.80	1.2	2,299	0.05%
2021/06/02	1.5	91.27	1	92.10	90.40	0.5	2,264	0.02%
2021/05/31	1	91.90	6	91.35	93.00	-5	2,198	-0.23%
2021/05/28	2	96.25	2	96.65	94.90	0	2,136	0.00%
2021/05/27	2	96.45	2	95.00	96.40	0	2,081	0.00%
2021/05/26	1	92.50	0	0.00	92.20	1	1,979	0.05%
2021/05/25	0	0.00	2	90.00	93.20	-2	1,939	-0.10%
2021/05/24	1	93.90	3	93.90	92.10	-2	1,865	-0.11%
2021/05/21	4	91.03	6.1	91.11	91.00	-2.1	1,751	-0.12%
2021/05/20	4	90.53	8.1	92.33	86.00	-4.1	1,631	-0.25%
2021/05/19	4	89.38	3	87.17	88.00	1	1,454	0.07%
2021/05/18	12.1	83.98	6	81.55	83.90	6.1	1,327	0.46%
2021/05/17	2.1	78.98	24	81.57	82.50	-21.9	1,212	-1.81%
2021/05/13	23	67.43	0	0.00	68.30	23	1,069	2.15%
2021/05/12	1	73.90	3	70.60	70.00	-2	1,053	-0.19%
2021/05/11	2	75.00	0	0.00	74.20	2	1,034	0.19%
2021/05/03	0	0.00	1	78.10	77.70	-1	1,019	-0.10%
2021/04/27	5	81.62	4	82.53	82.80	1	1,026	0.10%
2021/04/26	1	80.40	2	80.80	80.50	-1	1,004	-0.10%
2021/04/23	1	79.60	3	79.70	79.70	-2	1,006	-0.20%
2021/04/22	3	81.33	1	80.70	79.70	2	1,019	0.20%
2021/04/20	1	82.90	2	82.80	83.00	-1	1,004	-0.10%
2021/04/19	1	84.00	3	83.53	83.70	-2	1,000	-0.20%
2021/04/13	0	0.00	2	83.10	81.40	-2	955	-0.21%
2021/04/12	0	0.00	2	83.10	82.70	-2	935	-0.21%
2021/04/09	0	0.00	1	81.10	81.00	-1	909	-0.11%
2021/04/08	1	81.40	6	80.85	81.40	-5	901	-0.55%
2021/04/07	1	79.10	1	79.70	80.10	0	881	0.00%
2021/04/06	5	78.48	0	0.00	78.20	5	866	0.58%
2021/03/31	2	77.35	1	77.10	77.70	1	855	0.12%
2021/03/30	3	76.30	2	76.80	76.50	1	832	0.12%
2021/03/29	4	75.55	3	76.23	76.00	1	823	0.12%
2021/03/25	4	76.00	3	76.47	75.10	1	823	0.12%
2021/03/24	1	76.00	0	0.00	75.90	1	811	0.12%
2021/03/16	0	0.00	1	74.50	73.50	-1	806	-0.12%
2021/03/11	0	0.00	2	76.00	75.00	-2	806	-0.25%
2021/03/08	1	73.00	0	0.00	72.80	1	792	0.13%
2021/03/02	0	0.00	3	74.47	74.10	-3	816	-0.37%
2021/02/22	1	75.30	1	76.00	76.60	0	873	0.00%
2021/02/19	0	0.00	3	73.80	74.20	-3	861	-0.35%
2021/02/18	0	0.00	75	72.96	74.90	-75	863	-8.69%
2021/02/04	2	67.25	0	0.00	66.80	2	898	0.22%
2021/02/03	6	66.63	0	0.00	66.60	6	909	0.66%
2021/02/01	5	66.30	0	0.00	66.60	5	923	0.54%
2021/01/29	10	68.15	1	68.00	67.50	9	919	0.98%
2021/01/28	5	68.50	0	0.00	68.40	5	925	0.54%
2021/01/27	2	69.95	0	0.00	69.80	2	963	0.21%
2021/01/26	9	69.86	4	70.35	70.40	5	962	0.52%
2021/01/25	4	70.40	1	71.00	70.70	3	960	0.31%
2021/01/22	16	69.74	1	69.20	69.20	15	950	1.58%
2021/01/21	15	69.83	0	0.00	69.80	15	942	1.59%
2021/01/20	4	73.23	26	72.55	71.40	-22	931	-2.36%
2021/01/19	11	74.19	0	0.00	73.60	11	919	1.20%
2021/01/18	4	75.15	1	75.10	75.30	3	917	0.33%
2021/01/15	17	76.14	1	75.90	74.20	16	932	1.72%
2021/01/14	6	77.43	0	0.00	77.10	6	915	0.66%
2021/01/13	2	77.90	1	77.60	77.60	1	918	0.11%
2021/01/07	0	0.00	1	79.00	79.20	-1	906	-0.11%
2020/12/31	0	0.00	1	79.90	80.00	-1	923	-0.11%
2020/12/30	1	79.50	0	0.00	79.20	1	925	0.11%
2020/12/29	1	80.00	0	0.00	79.20	1	924	0.11%
2020/12/24	3	81.70	2	81.10	81.10	1	940	0.11%
2020/12/22	0	0.00	8	82.60	82.00	-8	1,142	-0.70%
2020/12/18	10	83.72	1	83.80	83.70	9	1,189	0.76%
2020/12/11	0	0.00	6	83.10	82.40	-6	1,338	-0.45%
2020/12/10	0	0.00	4	83.70	83.80	-4	1,346	-0.30%
2020/12/07	8	83.96	2	84.25	83.80	6	1,426	0.42%
2020/12/04	1	83.70	0	0.00	84.50	1	1,487	0.07%
2020/12/03	2	84.40	0	0.00	83.80	2	1,489	0.13%
2020/11/30	0	0.00	2	87.50	84.70	-2	1,468	-0.14%
2020/11/27	0	0.00	1	85.80	85.80	-1	1,456	-0.07%
2020/11/26	0	0.00	11	86.08	86.10	-11	1,468	-0.75%
2020/11/25	0	0.00	1	85.60	85.90	-1	1,472	-0.07%
2020/11/24	19	86.10	2	85.75	85.30	17	1,476	1.15%
2020/11/23	0	0.00	1	88.00	88.50	-1	1,456	-0.07%
2020/11/20	1	86.70	14	87.74	86.50	-13	1,460	-0.89%
2020/11/19	8	85.50	8	85.75	86.20	0	1,417	0.00%
2020/11/13	5	85.96	12	87.13	84.60	-7	1,460	-0.48%
2020/11/12	0	0.00	6	85.50	85.40	-6	1,455	-0.41%
2020/11/11	0	0.00	1	84.70	84.20	-1	1,470	-0.07%
2020/11/09	0	0.00	7	83.46	83.30	-7	1,450	-0.48%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/05	1	83.40	2	83.30	82.80	-1	1,481	-0.07%
2020/11/04	5	82.90	0	0.00	82.50	5	1,473	0.34%
2020/11/02	2	79.60	2	80.00	80.00	0	1,438	0.00%
2020/10/26	1	83.00	0	0.00	81.80	1	1,453	0.07%
2020/10/23	1	82.60	3	82.43	82.70	-2	1,458	-0.14%
2020/10/07	1	80.90	0	0.00	80.50	1	1,671	0.06%
2020/10/05	1	81.20	1	81.50	81.10	0	1,777	0.00%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	2	80.90	5	80.34	80.60	-3	1,915	-0.16%
2020/09/28	8	83.81	5	81.62	81.10	3	1,913	0.16%
2020/09/25	3	82.83	2	80.50	79.80	1	1,770	0.06%
2020/09/24	1	82.60	3	84.03	84.40	-2	1,748	-0.11%
2020/09/23	2	81.15	1	80.80	80.90	1	1,721	0.06%
2020/09/18	2	85.10	24	85.85	85.00	-22	1,740	-1.26%
2020/09/14	0	0.00	2	82.20	82.10	-2	1,894	-0.11%
2020/09/11	1	79.70	0	0.00	79.60	1	1,933	0.05%
2020/09/09	0	0.00	2	83.55	82.70	-2	1,931	-0.10%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/02	0	0.00	1	81.80	80.80	-1	2,029	-0.05%
2020/09/01	2	81.30	1	81.60	81.70	1	2,038	0.05%
2020/08/25	2	77.80	2	78.00	78.00	0	2,112	0.00%
2020/08/20	8	76.36	0	0.00	76.60	8	2,159	0.37%
2020/08/19	2	82.75	2	82.00	81.70	0	2,219	0.00%
2020/08/17	1	81.90	2	81.80	82.00	-1	2,250	-0.04%
2020/08/13	3	78.33	3	77.60	77.70	0	2,250	0.00%
2020/08/12	0	0.00	1	78.30	78.20	-1	2,277	-0.04%
2020/08/11	2	79.30	0	0.00	78.30	2	2,303	0.09%
2020/08/03	2	78.20	0	0.00	78.20	2	2,414	0.08%
2020/07/30	0	0.00	1	78.80	78.30	-1	2,635	-0.04%
2020/07/29	1	77.40	0	0.00	78.00	1	2,706	0.04%
2020/07/28	10	76.61	0	0.00	76.40	10	2,733	0.37%
2020/07/27	0	0.00	2	79.50	78.20	-2	2,807	-0.07%
2020/07/24	0	0.00	3	81.07	80.50	-3	2,799	-0.11%
2020/07/22	1	83.10	1	82.60	83.90	0	2,837	0.00%
2020/07/20	1	80.60	0	0.00	81.40	1	2,852	0.04%
2020/07/17	13	80.82	11	79.42	79.60	2	2,856	0.07%
2020/07/13	0	0.00	4	86.18	85.40	-4	2,912	-0.14%
2020/07/10	5	85.34	0	0.00	84.40	5	2,898	0.17%
2020/07/09	0	0.00	14	88.47	87.50	-14	2,857	-0.49%
2020/07/07	3	81.63	0	0.00	81.30	3	2,822	0.11%
2020/07/06	2	82.00	0	0.00	82.30	2	2,903	0.07%
2020/07/03	10	82.79	3	81.80	82.00	7	2,912	0.24%
2020/07/02	5	84.26	0	0.00	83.60	5	2,925	0.17%
2020/06/29	16	84.65	1	85.00	83.20	15	2,962	0.51%
2020/06/24	2	89.20	18	86.72	85.10	-16	2,946	-0.54%
2020/06/22	0	0.00	1	83.50	81.40	-1	2,821	-0.04%
2020/06/19	1	82.10	0	0.00	81.50	1	2,810	0.04%
2020/06/18	0	0.00	1	85.50	83.00	-1	2,818	-0.04%
2020/06/17	1	83.50	1	84.00	84.10	0	2,787	0.00%
2020/06/11	3	82.10	36	81.62	79.00	-33	2,899	-1.14%
2020/06/10	8	83.00	8	82.58	83.00	0	2,932	0.00%
2020/06/09	18	82.15	0	0.00	83.10	18	2,949	0.61%
2020/06/08	8	82.56	0	0.00	81.60	8	2,983	0.27%
2020/06/05	0	0.00	12	82.17	82.40	-12	3,019	-0.40%
2020/06/04	10	81.00	4	81.28	82.50	6	2,990	0.20%
2020/06/03	1	80.40	5	81.14	80.30	-4	3,022	-0.13%
2020/06/01	0	0.00	1	79.00	79.00	-1	3,014	-0.03%
2020/05/28	1	79.00	0	0.00	78.10	1	3,098	0.03%
2020/05/27	1	81.20	1	79.70	79.70	0	3,096	0.00%
2020/05/26	16	80.58	15	81.73	80.10	1	3,083	0.03%
2020/05/22	3	80.13	2	80.85	77.80	1	2,962	0.03%
2020/05/20	1	78.50	1	77.90	78.00	0	2,908	0.00%
2020/05/19	0	0.00	1	77.50	77.30	-1	2,900	-0.03%
2020/05/13	0	0.00	1	78.10	78.10	-1	2,853	-0.04%
2020/05/11	3	78.53	0	0.00	78.20	3	2,866	0.10%
2020/05/08	3	79.80	1	79.50	77.40	2	2,874	0.07%
2020/05/07	1	81.20	0	0.00	81.20	1	2,834	0.04%
2020/05/06	25	83.64	23	81.44	81.40	2	2,806	0.07%
2020/05/05	0	0.00	5	77.40	78.10	-5	2,672	-0.19%
2020/04/30	19	75.43	15	76.36	74.90	4	2,640	0.15%
2020/04/28	1	72.30	0	0.00	72.00	1	2,618	0.04%
2020/04/27	1	71.60	3	71.10	71.20	-2	2,656	-0.08%
2020/04/22	0	0.00	20	65.75	68.60	-20	2,669	-0.75%
2020/04/21	1	68.00	3	67.30	67.30	-2	2,693	-0.07%
2020/04/20	0	0.00	7	73.31	71.40	-7	2,725	-0.26%
2020/04/17	20	72.15	0	0.00	70.30	20	2,932	0.68%
2020/04/16	2	70.45	0	0.00	71.50	2	2,951	0.07%
2020/04/15	18	70.36	0	0.00	70.30	18	2,951	0.61%
2020/04/14	0	0.00	9	69.36	69.70	-9	2,954	-0.30%
2020/04/13	8	70.20	0	0.00	68.30	8	2,981	0.27%
2020/04/10	2	69.25	0	0.00	68.70	2	2,951	0.07%
2020/04/09	8	68.69	1	69.60	69.10	7	3,002	0.23%
2020/04/07	3	63.07	0	0.00	63.80	3	3,115	0.10%
2020/04/06	0	0.00	2	61.00	62.30	-2	3,142	-0.06%
2020/04/01	10	60.77	0	0.00	60.90	10	3,158	0.32%
2020/03/31	2	61.40	0	0.00	60.20	2	3,164	0.06%
2020/03/27	2	54.65	0	0.00	57.50	2	3,239	0.06%
2020/03/26	1	53.00	0	0.00	53.40	1	3,183	0.03%
2020/03/24	0	0.00	1	47.15	48.10	-1	3,151	-0.03%
2020/03/23	1	44.55	1	45.35	44.55	0	3,155	0.00%
2020/03/20	1	49.80	0	0.00	49.50	1	3,134	0.03%
2020/03/19	0	0.00	5	48.15	47.70	-5	3,113	-0.16%
2020/03/18	0	0.00	1	53.00	53.00	-1	3,112	-0.03%
2020/03/17	3	60.40	0	0.00	58.80	3	3,033	0.10%
2020/03/16	10	68.07	3	67.53	65.30	7	3,006	0.23%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/12	0	0.00	3	81.63	79.90	-3	2,936	-0.10%
2020/03/11	4	90.55	0	0.00	88.70	4	2,899	0.14%
2020/03/09	5	98.00	6	95.75	94.70	-1	2,888	-0.03%
2020/03/05	0	0.00	3	95.60	95.30	-3	2,917	-0.10%
2020/03/04	0	0.00	1	95.90	94.40	-1	3,053	-0.03%
2020/03/03	3	93.23	14	93.86	94.60	-11	3,094	-0.36%
2020/03/02	3	88.30	0	0.00	88.30	3	3,082	0.10%
2020/02/27	1	87.00	0	0.00	87.00	1	3,119	0.03%
2020/02/26	1	90.80	0	0.00	89.90	1	3,135	0.03%
2020/02/24	0	0.00	6	92.00	91.50	-6	3,275	-0.18%
2020/02/19	5	94.10	0	0.00	93.60	5	3,438	0.15%
2020/02/18	10	93.00	0	0.00	93.00	10	3,487	0.29%
2020/02/17	1	94.00	1	93.70	93.00	0	3,525	0.00%
2020/02/13	1	93.20	0	0.00	91.80	1	3,608	0.03%
2020/02/12	1	92.00	0	0.00	92.70	1	3,676	0.03%
2020/02/07	1	89.40	0	0.00	88.70	1	3,856	0.03%
2020/02/05	1	90.90	0	0.00	90.80	1	3,968	0.03%
2020/02/04	5	91.32	1	90.10	90.10	4	3,969	0.10%
2020/02/03	1	87.70	4	87.85	88.00	-3	3,941	-0.08%
2020/01/30	5	96.98	6	99.00	93.60	-1	3,935	-0.03%
2020/01/20	0	0.00	1	104.50	104.00	-1	3,952	-0.03%
2020/01/17	2	105.75	0	0.00	105.00	2	3,934	0.05%
2020/01/16	1	105.00	1	105.00	105.00	0	3,896	0.00%
2020/01/15	3	106.67	1	105.50	105.50	2	3,873	0.05%
2020/01/14	2	107.00	0	0.00	107.00	2	3,844	0.05%
2020/01/13	22	113.07	8	116.75	109.00	14	3,798	0.37%
2020/01/10	1	112.50	0	0.00	114.50	1	3,577	0.03%
2020/01/09	2	112.00	0	0.00	112.50	2	3,525	0.06%
2020/01/08	0	0.00	1	110.00	109.50	-1	3,538	-0.03%
2020/01/03	2	118.75	2	118.50	116.50	0	3,450	0.00%
2019/12/31	1	115.50	9	117.00	115.00	-8	3,371	-0.24%
2019/12/30	0	0.00	33	114.62	115.00	-33	3,205	-1.03%
2019/12/27	2	113.25	0	0.00	110.50	2	3,201	0.06%
2019/12/26	1	113.50	0	0.00	114.00	1	3,302	0.03%
2019/12/24	1	112.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	2	110.00	1	111.50	113.00	1	3,320	0.03%
2019/12/19	5	105.00	0	0.00	104.50	5	3,221	0.16%
2019/12/06	2	110.50	2	111.00	111.50	0	3,252	0.00%
2019/12/02	0	0.00	1	110.00	109.50	-1	3,336	-0.03%
2019/11/29	1	112.50	1	112.00	111.50	0	3,315	0.00%
2019/11/28	0	0.00	3	115.00	114.00	-3	3,322	-0.09%
2019/11/27	3	116.17	1	117.50	115.50	2	3,319	0.06%
2019/11/26	2	114.00	4	113.25	115.00	-2	3,305	-0.06%
2019/11/25	5	112.00	3	110.33	109.00	2	3,207	0.06%
2019/11/22	1	112.00	1	110.50	110.00	0	3,145	0.00%
2019/11/21	3	107.83	27	106.94	110.00	-24	3,133	-0.77%
2019/11/20	0	0.00	6	107.50	107.00	-6	3,193	-0.19%
2019/11/19	6	110.83	2	112.00	110.00	4	3,194	0.13%
2019/11/18	3	109.83	2	111.75	112.00	1	3,200	0.03%
2019/11/15	4	105.00	7	106.79	108.50	-3	3,213	-0.09%
2019/11/14	4	103.00	3	104.17	102.50	1	3,154	0.03%
2019/11/13	0	0.00	1	108.50	106.50	-1	3,122	-0.03%
2019/11/12	6	108.50	5	108.00	109.50	1	3,157	0.03%
2019/11/11	1	106.50	4	106.13	105.50	-3	3,147	-0.10%
2019/11/08	29	108.09	5	108.00	105.50	24	3,212	0.75%
2019/11/07	2	107.25	1	106.00	106.00	1	3,154	0.03%
2019/11/06	4	105.63	1	107.50	106.50	3	3,147	0.10%
2019/11/05	3	106.33	9	105.67	107.00	-6	3,100	-0.19%
2019/11/04	1	102.00	12	102.46	102.50	-11	3,060	-0.36%
2019/11/01	4	99.95	2	100.45	101.50	2	3,113	0.06%
2019/10/31	2	99.75	3	98.57	97.50	-1	3,097	-0.03%
2019/10/30	15	99.79	6	100.40	99.00	9	3,173	0.28%
2019/10/29	2	97.40	0	0.00	97.20	2	3,287	0.06%
2019/10/25	2	97.90	0	0.00	96.00	2	3,348	0.06%
2019/10/24	2	96.90	3	96.87	96.80	-1	3,349	-0.03%
2019/10/23	8	94.59	6	94.35	95.20	2	3,337	0.06%
2019/10/22	2	91.25	0	0.00	91.10	2	3,340	0.06%
2019/10/17	1	89.90	2	91.65	92.50	-1	3,472	-0.03%
2019/10/16	1	90.10	0	0.00	90.10	1	3,566	0.03%
2019/10/15	5	90.94	1	90.80	91.00	4	3,637	0.11%
2019/10/09	2	93.00	0	0.00	91.70	2	3,964	0.05%
2019/10/08	1	94.40	0	0.00	94.40	1	4,032	0.02%
2019/10/07	0	0.00	1	96.00	95.60	-1	4,068	-0.02%
2019/10/04	1	95.80	12	96.25	95.60	-11	4,107	-0.27%
2019/10/03	2	97.80	1	96.80	96.00	1	4,147	0.02%
2019/10/02	1	96.10	0	0.00	97.00	1	4,235	0.02%
2019/10/01	2	99.05	2	99.80	98.10	0	4,277	0.00%
2019/09/27	1	99.10	1	99.00	99.10	0	4,321	0.00%
2019/09/26	13	102.23	5	102.10	102.00	8	4,443	0.18%
2019/09/25	2	98.40	2	98.70	99.10	0	4,626	0.00%
2019/09/17	2	96.15	1	97.00	96.30	1	4,952	0.02%
2019/09/11	1	94.00	0	0.00	95.20	1	5,336	0.02%
2019/09/05	2	100.00	0	0.00	99.40	2	5,986	0.03%
2019/09/04	3	103.00	20	103.25	102.00	-17	5,991	-0.28%
2019/09/03	1	100.50	1	101.00	100.50	0	5,967	0.00%
2019/09/02	2	99.90	3	100.67	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	2	99.50	98.90	-2	6,027	-0.03%
2019/08/29	4	99.93	11	100.21	98.80	-7	6,064	-0.12%
2019/08/28	6	98.78	2	97.20	99.50	4	6,050	0.07%
2019/08/27	2	96.80	1.1	96.61	96.20	1	6,103	0.02%
2019/08/26	9	97.72	7	97.20	96.10	2	6,136	0.03%
2019/08/23	10	98.43	4	98.98	98.10	6	6,163	0.10%
2019/08/22	14	98.85	3	98.50	97.00	11	6,147	0.18%
2019/08/21	5	98.28	6	99.18	97.70	-1	6,203	-0.02%
2019/08/20	10	98.51	21	98.20	99.10	-11	6,208	-0.18%
2019/08/19	9	94.11	5	93.88	95.30	4	6,310	0.06%
2019/08/16	6	92.13	3	91.97	91.50	3	6,389	0.05%
2019/08/15	0	0.00	1	92.70	92.50	-1	6,509	-0.02%
2019/08/14	3	99.67	24	98.85	96.40	-21	6,532	-0.32%
2019/08/13	29	99.39	15	99.39	98.00	14	6,534	0.21%
2019/08/12	4	95.20	9	95.93	95.30	-5	6,536	-0.08%
2019/08/08	9	94.59	8	95.39	94.40	1	6,801	0.01%
2019/08/07	5	93.40	3	94.07	94.20	2	6,967	0.03%
2019/08/06	2	91.60	6	92.87	94.50	-4	6,981	-0.06%
2019/08/05	8	94.73	3	92.87	91.80	5	6,942	0.07%
2019/08/02	5	99.66	4	99.55	98.40	1	6,904	0.01%
2019/08/01	8	100.30	2	101.25	99.00	6	6,905	0.09%
2019/07/31	5	99.48	7	103.14	98.80	-2	6,888	-0.03%
2019/07/30	4	116.00	2	108.50	108.50	2	6,670	0.03%
2019/07/29	0.1	121.00	0	0.00	120.50	0.1	6,669	0.00%
2019/07/26	4	122.00	2	121.00	121.50	2	6,751	0.03%
2019/07/25	2	121.00	1	119.50	120.00	1	6,772	0.01%
2019/07/24	3	124.33	4	123.75	123.00	-1	6,857	-0.01%
2019/07/23	0	0.00	2	121.25	121.00	-2	6,929	-0.03%
2019/07/22	1	121.00	0	0.00	121.50	1	7,018	0.01%
2019/07/19	1	120.00	4	120.75	120.50	-3	7,121	-0.04%
2019/07/18	2	125.25	4	125.38	122.50	-2	7,141	-0.03%
2019/07/17	4	124.63	3	124.67	124.00	1	7,199	0.01%
2019/07/16	12	124.29	15	124.27	124.00	-3	7,198	-0.04%
2019/07/15	5	120.30	7	120.57	122.00	-2	7,043	-0.03%
2019/07/12	6	117.58	10	117.50	117.00	-4	6,933	-0.06%
2019/07/11	6	115.75	4	115.00	114.50	2	6,962	0.03%
2019/07/10	2	116.75	0	0.00	117.00	2	7,052	0.03%
2019/07/09	3	115.50	6	115.58	115.00	-3	7,262	-0.04%
2019/07/08	13	116.58	1	115.50	115.00	12	7,385	0.16%
2019/07/05	1	117.50	3	118.67	120.00	-2	7,655	-0.03%
2019/07/04	3	118.17	2	118.75	117.00	1	7,735	0.01%
2019/07/03	15	118.27	14	118.32	118.00	1	7,830	0.01%
2019/07/02	12	116.92	9	117.56	117.00	3	7,847	0.04%
2019/07/01	3	112.17	22	111.75	112.00	-19	7,776	-0.24%
2019/06/28	1	112.00	0	0.00	111.50	1	7,896	0.01%
2019/06/26	1	110.50	1	111.00	111.00	0	8,050	0.00%
2019/06/25	2	112.25	1	113.50	112.00	1	8,132	0.01%
2019/06/24	5	114.00	5	114.00	113.50	0	8,241	0.00%
2019/06/21	3	117.17	6	117.00	116.00	-3	8,307	-0.04%
2019/06/20	8	113.75	11	114.18	117.00	-3	8,286	-0.04%
2019/06/19	6	113.25	3	113.50	113.00	3	8,261	0.04%
2019/06/18	3	111.67	5	112.60	110.50	-2	8,390	-0.02%
2019/06/17	39	110.95	47	112.01	112.50	-8	8,383	-0.10%
2019/06/14	7	106.36	13	106.42	107.00	-6	8,255	-0.07%
2019/06/13	5	104.10	4	104.50	102.50	1	8,148	0.01%
2019/06/12	2	102.75	1	100.50	104.00	1	8,351	0.01%
2019/06/10	3	101.17	1	100.50	103.00	2	8,928	0.02%
2019/06/06	36	98.45	19	98.57	98.80	17	9,213	0.18%
2019/06/05	1	100.50	1	100.50	98.50	0	9,261	0.00%
2019/06/04	2	101.50	5	102.00	101.00	-3	9,309	-0.03%
2019/06/03	8	102.63	1	104.50	100.50	7	9,497	0.07%
2019/05/31	1	105.00	3	103.83	103.50	-2	9,559	-0.02%
2019/05/30	2	105.25	0	0.00	104.00	2	9,631	0.02%
2019/05/29	8	107.63	2	107.25	105.00	6	9,784	0.06%
2019/05/28	1	106.00	7	105.86	108.50	-6	9,943	-0.06%
2019/05/27	3	105.00	1	103.50	104.00	2	9,925	0.02%
2019/05/24	3	108.17	9	107.83	104.50	-6	10,059	-0.06%
2019/05/23	2	103.00	3	102.17	105.00	-1	9,946	-0.01%
2019/05/22	23	103.63	17	103.94	101.50	6	9,930	0.06%
2019/05/21	2	100.00	1	96.60	100.00	1	9,909	0.01%
2019/05/20	2	101.50	2	98.10	97.80	0	10,089	0.00%
2019/05/17	49	99.80	50	99.97	99.80	-1	10,302	-0.01%
2019/05/16	4	103.00	2	102.00	100.00	2	10,309	0.02%
2019/05/15	30	98.62	48	99.38	102.00	-18	10,145	-0.18%
2019/05/14	2	89.75	32	88.95	93.00	-30	10,134	-0.30%
2019/05/13	2	91.85	1	92.20	91.50	1	10,344	0.01%
2019/05/10	20	91.60	2	91.75	91.50	18	10,486	0.17%
2019/05/09	5	94.86	25	92.42	92.70	-20	10,509	-0.19%
2019/05/08	23	99.07	6	98.92	97.80	17	10,650	0.16%
2019/05/07	3	98.13	17	98.90	98.80	-14	10,661	-0.13%
2019/05/06	12	98.25	5	99.40	96.60	7	10,796	0.06%
2019/05/03	6	97.08	5	97.64	98.70	1	10,910	0.01%
2019/05/02	5	93.06	0	0.00	94.80	5	10,931	0.05%
2019/04/30	49	93.83	53	93.36	94.00	-4	10,897	-0.04%
2019/04/29	16	91.28	15	91.27	89.80	1	10,771	0.01%
2019/04/26	5	98.48	2	98.95	95.00	3	10,651	0.03%
2019/04/25	38	99.90	6	102.22	98.00	32	10,556	0.30%
2019/04/24	11	106.73	12	107.75	104.00	-1	10,417	-0.01%
2019/04/23	12	109.38	50	110.43	110.00	-38	10,323	-0.37%
2019/04/22	16	104.97	11	105.77	105.50	5	10,162	0.05%
2019/04/19	3	101.83	7	103.29	101.50	-4	10,128	-0.04%
2019/04/18	4	105.00	2	104.50	104.00	2	10,111	0.02%
2019/04/17	20	109.68	2	107.50	106.50	18	10,075	0.18%
2019/04/16	49	104.73	37	104.26	105.50	12	10,023	0.12%
2019/04/15	80	113.29	181	108.95	105.50	-101	9,913	-1.02%	大賣/鉅額交易
2019/04/12	123	113.64	7	113.43	112.50	116	9,713	1.19%	大買/鉅額交易
2019/04/11	17	111.32	13	111.69	110.50	4	9,613	0.04%
2019/04/10	15	115.57	15	116.30	117.00	0	9,301	0.00%
2019/04/09	6	114.83	5	116.50	113.00	1	9,170	0.01%
2019/04/08	3	115.00	15	119.00	113.00	-12	9,023	-0.13%
2019/04/03	14	119.64	3	120.83	120.00	11	8,840	0.12%
2019/04/02	4	116.00	3	115.17	115.50	1	8,605	0.01%
2019/04/01	4	123.00	22	120.64	117.50	-18	8,423	-0.21%
2019/03/29	9	122.67	17	124.85	121.50	-8	8,290	-0.10%
2019/03/28	16	125.28	5	125.10	125.00	11	8,214	0.13%
2019/03/27	21	126.50	4	129.13	125.00	17	8,173	0.21%
2019/03/26	14	133.50	15	132.83	131.00	-1	8,153	-0.01%
2019/03/25	2	134.25	2	135.00	135.50	0	8,054	0.00%
2019/03/21	11	134.18	29	132.36	135.00	-18	7,915	-0.23%
2019/03/20	23	128.09	3	129.67	131.00	20	7,718	0.26%
2019/03/19	3	128.33	10	128.35	126.00	-7	7,683	-0.09%
2019/03/18	2	124.50	2	125.00	124.50	0	7,562	0.00%
2019/03/15	12	122.79	18	125.61	125.00	-6	7,641	-0.08%
2019/03/14	16	124.22	12	124.46	127.00	4	7,503	0.05%
2019/03/13	37	122.66	24	123.19	123.00	13	7,558	0.17%
2019/03/12	9	115.17	21	115.33	118.50	-12	7,103	-0.17%
2019/03/11	6	109.50	4	108.50	108.00	2	6,854	0.03%
2019/03/08	8	108.19	8	108.38	111.50	0	6,836	0.00%
2019/03/07	26	113.21	19	106.97	108.00	7	6,888	0.10%
2019/03/06	12	109.75	14	110.14	111.00	-2	6,788	-0.03%
2019/03/05	4	106.25	6	107.08	105.50	-2	6,726	-0.03%
2019/03/04	5	108.10	5	105.00	103.50	0	6,741	0.00%
2019/02/27	17	103.62	21	104.17	106.00	-4	6,653	-0.06%
2019/02/26	2	98.10	3	97.40	96.50	-1	6,614	-0.02%
2019/02/25	4	99.23	4	97.70	96.20	0	6,869	0.00%
2019/02/22	5	105.90	1	106.00	106.00	4	6,893	0.06%
2019/02/21	3	108.00	5	107.30	106.50	-2	6,847	-0.03%
2019/02/20	4	109.38	6	110.17	111.00	-2	6,946	-0.03%
2019/02/19	10	108.45	7	109.36	109.00	3	6,887	0.04%
2019/02/18	10	103.65	7	105.79	107.00	3	6,640	0.05%
2019/02/15	13	97.93	14	97.90	97.30	-1	6,388	-0.02%
2019/02/14	3	97.67	2	98.25	97.40	1	6,291	0.02%
2019/02/13	7	98.47	9	98.57	99.10	-2	6,187	-0.03%
2019/02/12	8	94.55	7	95.06	95.80	1	6,032	0.02%
2019/02/11	3	90.60	5	88.96	91.00	-2	5,808	-0.03%
2019/01/30	1	85.00	10	83.45	82.80	-9	5,644	-0.16%
2019/01/29	25	82.49	18	82.42	83.80	7	5,605	0.12%
2019/01/28	5	80.74	12	81.14	81.10	-7	5,443	-0.13%
2019/01/25	4	80.45	4	80.48	80.80	0	5,397	0.00%
2019/01/24	14	78.56	58	79.17	79.90	-44	5,292	-0.83%
2019/01/23	1	74.90	5	74.80	76.20	-4	5,181	-0.08%
2019/01/22	2	73.40	0	0.00	72.20	2	5,161	0.04%
2019/01/21	6	72.90	4	73.50	72.70	2	5,279	0.04%
2019/01/18	0	0.00	8	72.99	72.50	-8	5,389	-0.15%
2019/01/17	8	71.40	5	71.50	70.00	3	5,515	0.05%
2019/01/15	5	73.40	0	0.00	73.10	5	5,906	0.08%
2019/01/14	5	73.10	0	0.00	72.80	5	5,989	0.08%
2019/01/11	1	73.40	6	74.00	72.20	-5	6,089	-0.08%
2019/01/09	12	77.39	0	0.00	76.00	12	6,455	0.19%
2019/01/08	1	77.60	1	78.00	77.50	0	6,583	0.00%
2019/01/04	0	0.00	5	76.60	75.70	-5	6,930	-0.07%
2019/01/03	0	0.00	5	77.20	77.20	-5	7,041	-0.07%
2019/01/02	0	0.00	11	76.64	77.30	-11	7,151	-0.15%
2018/12/27	21	73.47	0	0.00	72.80	21	7,653	0.27%
2018/12/26	4	72.13	8	72.81	71.60	-4	7,653	-0.05%
2018/12/25	17	73.01	0	0.00	73.10	17	7,647	0.22%
2018/12/24	2	74.20	4	72.70	74.20	-2	7,653	-0.03%
2018/12/21	1	72.00	4	72.68	73.50	-3	7,630	-0.04%
2018/12/20	5	70.94	9	71.26	73.40	-4	7,589	-0.05%
2018/12/19	12	74.53	2	76.90	71.30	10	7,486	0.13%
2018/12/18	7	79.53	7	79.40	79.00	0	7,334	0.00%
2018/12/17	1	80.70	5	80.40	80.90	-4	7,298	-0.05%
2018/12/14	2	82.00	2	81.75	79.20	0	7,283	0.00%
2018/12/13	1	80.70	4	80.63	80.70	-3	7,234	-0.04%
2018/12/12	5	83.36	3	81.93	81.60	2	7,186	0.03%
2018/12/11	0	0.00	26	80.81	80.00	-26	7,080	-0.37%
2018/12/10	27	78.20	11	79.85	79.20	16	7,022	0.23%
2018/12/07	6	76.85	12	78.53	80.20	-6	6,862	-0.09%
2018/12/06	15	79.09	18	77.86	74.10	-3	6,722	-0.04%
2018/12/05	0	0.00	3	76.97	77.70	-3	6,497	-0.05%
2018/12/04	11	77.25	1	81.00	77.10	10	6,469	0.15%
2018/12/03	0	0.00	1	79.60	78.80	-1	6,434	-0.02%
2018/11/30	19	79.22	13	79.62	78.00	6	6,371	0.09%
2018/11/29	0	0.00	6	78.70	77.90	-6	6,209	-0.10%
2018/11/28	3	78.13	2	76.90	76.10	1	6,073	0.02%
2018/11/27	2	76.15	5	77.72	78.20	-3	5,967	-0.05%
2018/11/26	6	74.95	6	75.68	76.40	0	5,845	0.00%
2018/11/23	15	75.47	23	75.58	75.60	-8	5,714	-0.14%
2018/11/22	10	74.32	10	75.42	73.80	0	5,505	0.00%
2018/11/21	8	68.35	16	69.94	70.50	-8	5,205	-0.15%
2018/11/20	2	64.55	3	64.87	64.10	-1	4,983	-0.02%
2018/11/19	1	64.80	0	0.00	64.60	1	4,935	0.02%
2018/11/13	0	0.00	1	56.90	57.30	-1	4,631	-0.02%
2018/11/12	1	58.70	0	0.00	58.10	1	4,641	0.02%
2018/11/09	2	59.35	1	58.90	59.40	1	4,649	0.02%
2018/11/07	1	60.00	1	59.70	60.20	0	4,623	0.00%
2018/11/06	5	59.98	5	59.86	59.20	0	4,648	0.00%
2018/11/05	1	59.00	3	58.40	58.60	-2	4,615	-0.04%
2018/11/02	15	61.03	13	61.06	60.10	2	4,580	0.04%
2018/11/01	1	61.00	3	61.30	60.80	-2	4,565	-0.04%
2018/10/31	3	58.83	0	0.00	59.70	3	4,525	0.07%
2018/10/30	1	59.50	2	60.20	59.00	-1	4,504	-0.02%
2018/10/29	6	57.58	7	58.83	58.70	-1	4,479	-0.02%
2018/10/26	1	60.70	10	61.80	60.30	-9	4,417	-0.20%
2018/10/25	4	62.70	3	62.50	63.30	1	4,334	0.02%
2018/10/24	30	63.92	7	64.51	63.00	23	4,179	0.55%
2018/10/23	9	68.58	30	67.34	65.90	-21	4,012	-0.52%
2018/10/22	2	67.80	1	66.20	66.20	1	3,782	0.03%
2018/10/19	8	65.80	11	66.27	67.60	-3	3,731	-0.08%
2018/10/18	19	67.34	15	66.51	66.00	4	3,623	0.11%
2018/10/17	13	66.65	23	66.66	67.20	-10	3,478	-0.29%
2018/10/16	8	64.86	0	0.00	63.40	8	3,237	0.25%
2018/10/15	9	64.73	11	64.89	65.90	-2	3,152	-0.06%
2018/10/12	15	62.32	5	63.62	63.80	10	2,834	0.35%
2018/10/11	3	57.00	8	57.30	58.00	-5	2,746	-0.18%
2018/10/09	7	61.71	10	61.37	61.00	-3	2,633	-0.11%
2018/10/08	6	60.17	26	60.35	62.50	-20	2,566	-0.78%
2018/10/05	9	57.02	14	57.07	58.30	-5	2,235	-0.22%
2018/10/01	0	0.00	5	52.50	53.20	-5	2,299	-0.22%
2018/09/28	0	0.00	5	52.50	51.60	-5	2,343	-0.21%
2018/09/27	32	52.10	0	0.00	52.10	32	2,397	1.33%
2018/09/26	1	52.20	1	52.90	52.10	0	2,480	0.00%
2018/09/25	0	0.00	5	53.00	52.80	-5	2,515	-0.20%
2018/09/21	0	0.00	5	51.44	51.40	-5	2,522	-0.20%
2018/09/20	1	51.20	0	0.00	51.00	1	2,527	0.04%
2018/09/19	5	51.00	0	0.00	50.70	5	2,520	0.20%
2018/09/18	11	51.40	0	0.00	50.60	11	2,541	0.43%
2018/09/17	6	53.43	0	0.00	53.00	6	2,582	0.23%
2018/09/14	2	54.10	6	54.87	54.50	-4	2,606	-0.15%
2018/09/13	1	52.90	0	0.00	52.10	1	2,646	0.04%
2018/09/12	14	52.21	4	53.50	51.70	10	2,674	0.37%
2018/09/11	3	53.10	23	53.54	53.20	-20	2,726	-0.73%
2018/09/10	11	53.64	28	53.80	52.60	-17	2,773	-0.61%
2018/09/07	22	57.78	0	0.00	55.00	22	2,856	0.77%
2018/09/06	2	62.30	21	61.65	61.00	-19	2,910	-0.65%
2018/09/05	6	61.08	1	61.40	61.10	5	3,076	0.16%
2018/09/03	6	62.17	18	62.78	61.60	-12	3,298	-0.36%
2018/08/31	10	62.50	10	63.40	62.40	0	3,463	0.00%
2018/08/30	10	62.50	0	0.00	62.50	10	3,675	0.27%
2018/08/29	11	62.97	0	0.00	63.00	11	3,818	0.29%
2018/08/28	19	64.12	1	63.70	62.30	18	4,051	0.44%
2018/08/27	3	60.90	0	0.00	61.30	3	4,378	0.07%
2018/08/24	10	60.80	13	60.83	60.40	-3	4,642	-0.06%
2018/08/23	4	62.08	3	62.10	61.70	1	4,728	0.02%
2018/08/22	5	63.00	0	0.00	62.80	5	4,770	0.10%
2018/08/21	0	0.00	5	63.68	63.30	-5	4,794	-0.10%
2018/08/20	10	62.62	12	63.28	63.00	-2	4,813	-0.04%
2018/08/17	40	65.73	12	65.58	63.50	28	4,855	0.58%
2018/08/16	5	61.00	11	62.55	63.50	-6	4,894	-0.12%
2018/08/15	6	62.80	1	63.10	62.40	5	5,003	0.10%
2018/08/14	13	63.30	32	64.04	65.00	-19	5,035	-0.38%
2018/08/13	68	64.57	61	63.22	63.10	7	5,122	0.14%
2018/08/10	5	70.00	4	68.80	68.50	1	5,170	0.02%
2018/08/09	3	69.07	0	0.00	69.00	3	5,233	0.06%
2018/08/08	0	0.00	17	70.42	69.70	-17	5,338	-0.32%
2018/08/07	1	70.50	0	0.00	70.40	1	5,395	0.02%
2018/08/06	6	72.72	64	72.62	72.60	-58	5,481	-1.06%
2018/08/03	54	71.70	22	70.46	71.80	32	5,493	0.58%
2018/08/02	40	70.50	0	0.00	69.00	40	5,629	0.71%
2018/08/01	0	0.00	11	68.54	69.10	-11	5,726	-0.19%
2018/07/31	7	67.33	80	67.13	67.20	-73	5,789	-1.26%
2018/07/30	26	67.26	18	68.08	66.80	8	5,933	0.13%
2018/07/27	15	69.26	13	69.21	68.50	2	6,185	0.03%
2018/07/26	10	70.10	1	69.90	69.10	9	6,384	0.14%
2018/07/25	10	69.02	1	69.50	69.00	9	6,470	0.14%
2018/07/24	26	68.72	25	68.08	69.90	1	6,670	0.01%
2018/07/23	20	67.45	5	66.90	67.10	15	6,880	0.22%
2018/07/20	17	70.85	40	71.98	69.20	-23	7,331	-0.31%
2018/07/19	6	69.45	18	70.28	69.00	-12	7,533	-0.16%
2018/07/18	42	70.24	49	72.05	69.60	-7	7,690	-0.09%
2018/07/17	22	73.36	28	72.16	71.30	-6	7,892	-0.08%
2018/07/16	22	75.79	22	74.76	74.70	0	8,350	0.00%
2018/07/13	2	72.35	21	71.57	72.10	-19	8,375	-0.23%
2018/07/12	10	70.70	0	0.00	70.90	10	8,422	0.12%
2018/07/11	25	68.60	5	68.98	68.00	20	8,458	0.24%
2018/07/10	26	67.08	27	66.39	67.30	-1	8,500	-0.01%
2018/07/09	54	66.29	46	65.92	67.80	8	8,641	0.09%
2018/07/06	18	62.91	34	62.49	62.80	-16	8,858	-0.18%
2018/07/05	23	66.75	22	65.34	65.10	1	8,967	0.01%
2018/07/04	39	70.61	30	71.39	67.50	9	9,071	0.10%
2018/07/03	31	75.08	6	75.25	73.50	25	9,087	0.28%
2018/07/02	2	78.60	12	77.86	77.90	-10	9,095	-0.11%
2018/06/29	3	77.27	2	77.25	76.80	1	9,088	0.01%
2018/06/28	2	77.10	2	78.20	76.80	0	9,137	0.00%
2018/06/27	27	78.91	6	78.40	77.10	21	9,111	0.23%
2018/06/26	33	79.62	11	78.82	78.20	22	9,109	0.24%
2018/06/25	13	82.93	1	83.60	81.80	12	9,075	0.13%
2018/06/22	7	84.90	6	84.25	83.30	1	9,151	0.01%
2018/06/21	1	84.30	3	84.57	85.00	-2	9,106	-0.02%
2018/06/20	23	82.95	5	83.26	82.90	18	9,071	0.20%
2018/06/19	10	84.23	7	85.41	83.30	3	9,004	0.03%
2018/06/15	36	84.97	65	85.17	83.50	-29	8,952	-0.32%
2018/06/14	3	89.23	3	90.27	87.30	0	8,842	0.00%
2018/06/13	23	90.27	18	89.01	88.20	5	8,725	0.06%
2018/06/12	19	88.80	7	89.00	87.30	12	8,543	0.14%
2018/06/11	28	85.98	31	85.22	86.00	-3	8,383	-0.04%
2018/06/08	34	87.17	8	85.56	84.90	26	8,330	0.31%
2018/06/07	12	90.53	9	91.81	89.10	3	8,154	0.04%
2018/06/06	20	89.80	36	89.09	88.80	-16	7,921	-0.20%
2018/06/05	45	88.75	44	89.09	88.90	1	7,773	0.01%
2018/06/04	13	89.05	21	89.63	87.10	-8	7,532	-0.11%
2018/06/01	15	84.81	35	81.26	86.30	-20	7,180	-0.28%
2018/05/31	7	76.03	4	76.68	78.50	3	6,909	0.04%
2018/05/30	0	0.00	1	73.00	72.00	-1	6,813	-0.01%
2018/05/29	2	72.25	2	72.00	72.00	0	6,763	0.00%
2018/05/28	3	74.33	0	0.00	73.90	3	6,727	0.04%
2018/05/25	10	75.30	0	0.00	74.00	10	6,697	0.15%
2018/05/24	2	77.50	0	0.00	77.00	2	6,643	0.03%
2018/05/23	26	76.90	23	74.96	77.60	3	6,567	0.05%
2018/05/22	63	73.99	12	73.71	73.40	51	6,431	0.79%
2018/05/21	14	73.54	27	73.01	73.40	-13	6,376	-0.20%
2018/05/18	14	76.03	22	77.24	74.80	-8	6,269	-0.13%
2018/05/17	1	78.10	2	79.30	77.80	-1	6,178	-0.02%
2018/05/16	10	78.25	4	79.65	77.30	6	6,093	0.10%
2018/05/15	21	80.84	3	80.90	79.10	18	5,974	0.30%
2018/05/14	22	80.06	8	77.94	81.20	14	5,886	0.24%
2018/05/11	15	80.33	0	0.00	78.60	15	5,761	0.26%
2018/05/10	1	81.90	6	80.98	81.90	-5	5,666	-0.09%
2018/05/09	6	78.62	6	77.93	77.00	0	5,455	0.00%
2018/05/08	7	81.91	5	82.24	80.90	2	5,277	0.04%
2018/05/07	5	81.48	4	82.33	82.80	1	5,180	0.02%
2018/05/04	12	82.09	12	80.77	80.30	0	5,026	0.00%
2018/05/03	5	88.66	1	91.70	86.10	4	4,759	0.08%
2018/05/02	2	89.85	3	91.13	91.20	-1	4,545	-0.02%
2018/04/30	10	89.74	17	90.95	89.20	-7	4,420	-0.16%
2018/04/27	7	89.49	9	89.82	88.80	-2	4,208	-0.05%
2018/04/26	28	91.08	43	93.37	91.00	-15	3,949	-0.38%
2018/04/25	32	84.35	34	87.40	88.90	-2	3,471	-0.06%
2018/04/24	0	0.00	1	84.00	80.90	-1	3,192	-0.03%
2018/04/23	25	85.56	10	87.06	83.00	15	3,014	0.50%
2018/04/20	10	83.37	13	81.60	81.80	-3	2,787	-0.11%
2018/04/19	0	0.00	5	73.80	78.60	-5	2,277	-0.22%
2018/04/18	6	68.82	0	0.00	71.50	6	2,129	0.28%
2018/04/16	14	72.00	40	72.09	71.50	-26	1,902	-1.37%
2018/04/13	9	70.17	42	69.96	70.50	-33	1,770	-1.86%
2018/04/12	79	68.01	57	67.09	70.00	22	1,579	1.39%
2018/04/11	6	63.53	25	63.78	65.70	-19	1,255	-1.51%
2018/04/10	47	60.66	3	63.80	59.80	44	1,088	4.04%
2018/04/09	0	0.00	2.4	57.20	60.90	-2.4	926	-0.26%
2018/04/03	5	56.00	5	56.28	55.40	0	816	0.00%
2018/04/02	5	56.20	0	0.00	54.60	5	764	0.65%
2018/03/31	2	54.85	1	54.80	55.20	1	730	0.14%
2018/03/30	10	52.50	0	0.00	52.30	10	663	1.51%
2018/03/27	2	55.30	0	0.00	53.50	2	598	0.33%
2018/03/16	0	0.00	5	47.24	46.35	-5	398	-1.26%
2018/03/15	5	47.04	0	0.00	47.10	5	392	1.27%
2018/03/14	0	0.00	1	45.65	46.20	-1	381	-0.26%
2018/03/07	1	44.40	0	0.00	43.90	1	376	0.27%
2018/02/22	6	42.08	0	0.00	42.65	6	406	1.48%
2018/02/06	0	0.00	1	47.50	44.50	-1	496	-0.20%
2018/02/05	1	48.00	5	48.21	48.80	-4	495	-0.81%
2018/01/16	1	50.90	0	0.00	50.60	1	672	0.15%
2018/01/11	0	0.00	1	49.80	49.20	-1	646	-0.15%
2018/01/09	0	0.00	1	50.10	49.90	-1	642	-0.16%
2018/01/02	2	51.10	0	0.00	51.10	2	647	0.31%